Is Highland Funds I - Highland Income Fund (HFRO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Highland Funds I - Highland Income Fund (HFRO) research center and poll results.
NYSE : HFRO
Highland Funds I - Highland Income Fund
$7.37 USD
-$0.08 (-1.07%)
- Volume
- 168.1K
- Average Volume
- 156.76K
- Market Capitalization
- $408.35M
- P/E Ratio
- -15.35
- Dividend Yield
- 6.27%
- Price Target
- Year High
- $7.69
- Year Low
- $5.14
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.96
- Current Ratio
- $25.96
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
7.43
2026-07-17
Close Price
$7.37
Vol: 170000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.89
Average
8.12
Maximum
11.84
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.43 | $7.37 | 170000 |
| 2026-07-16 | 7.42 | $7.45 | 83200 |
| 2026-07-15 | 7.41 | $7.62 | 86600 |
| 2026-07-14 | 7.39 | $7.63 | 215627 |
| 2026-07-13 | 7.36 | $7.68 | 165800 |
| 2026-07-10 | 7.33 | $7.60 | 73200 |
| 2026-07-09 | 7.30 | $7.63 | 234300 |
| 2026-07-08 | 7.27 | $7.60 | 202600 |
| 2026-07-07 | 7.22 | $7.46 | 117100 |
| 2026-07-06 | 7.18 | $7.51 | 177611 |
| 2026-07-02 | 7.14 | $7.50 | 257300 |
| 2026-07-01 | 7.10 | $7.38 | 243200 |
| 2026-06-30 | 7.07 | $7.13 | 619000 |
| 2026-06-29 | 7.04 | $7.24 | 194738 |
| 2026-06-26 | 7.01 | $7.11 | 194436 |
| 2026-06-25 | 6.98 | $7.28 | 187600 |
| 2026-06-24 | 6.93 | $7.30 | 130000 |
| 2026-06-23 | 6.88 | $7.36 | 138502 |
| 2026-06-22 | 6.82 | $7.38 | 142200 |
| 2026-06-18 | 6.77 | $7.32 | 89800 |
| 2026-06-17 | 6.72 | $7.21 | 71000 |
| 2026-06-16 | 6.66 | $7.27 | 368325 |
| 2026-06-15 | 6.61 | $7.14 | 146415 |
| 2026-06-12 | 6.56 | $7.10 | 96600 |
| 2026-06-11 | 6.52 | $7.03 | 216800 |
| 2026-06-10 | 6.48 | $7.06 | 176627 |
| 2026-06-09 | 6.44 | $6.98 | 444100 |
| 2026-06-08 | 6.40 | $6.67 | 70800 |
| 2026-06-05 | 6.37 | $6.70 | 81800 |
| 2026-06-04 | 6.35 | $6.73 | 139400 |
| 2026-06-03 | 6.32 | $6.64 | 134800 |
| 2026-06-02 | 6.30 | $6.73 | 262107 |
| 2026-06-01 | 6.27 | $6.64 | 175300 |
| 2026-05-29 | 6.24 | $6.48 | 135000 |
| 2026-05-28 | 6.23 | $6.55 | 268036 |
| 2026-05-27 | 6.21 | $6.34 | 172903 |
| 2026-05-26 | 6.20 | $6.27 | 77600 |
| 2026-05-22 | 6.20 | $6.25 | 198944 |
| 2026-05-21 | 6.19 | $6.27 | 154549 |
| 2026-05-20 | 6.18 | $6.25 | 178800 |
| 2026-05-19 | 6.18 | $6.19 | 164800 |
| 2026-05-18 | 6.17 | $6.20 | 113905 |
| 2026-05-15 | 6.17 | $6.16 | 99800 |
| 2026-05-14 | 6.17 | $6.30 | 291700 |
| 2026-05-13 | 6.15 | $6.15 | 74742 |
| 2026-05-12 | 6.15 | $6.24 | 122200 |
| 2026-05-11 | 6.13 | $6.17 | 91119 |
| 2026-05-08 | 6.11 | $6.21 | 104948 |
| 2026-05-07 | 6.10 | $6.22 | 125600 |
| 2026-05-06 | 6.07 | $6.16 | 100700 |
| 2026-05-05 | 6.05 | $6.12 | 75100 |
| 2026-05-04 | 6.02 | $6.16 | 253900 |
| 2026-05-01 | 5.99 | $6.18 | 89300 |
| 2026-04-30 | 5.96 | $6.22 | 117933 |
| 2026-04-29 | 5.94 | $6.21 | 90200 |
| 2026-04-28 | 5.91 | $6.15 | 69834 |
| 2026-04-27 | 5.88 | $6.18 | 58000 |
| 2026-04-24 | 5.85 | $6.11 | 27900 |
| 2026-04-23 | 5.82 | $6.10 | 25540 |
| 2026-04-22 | 5.81 | $6.12 | 149800 |
| 2026-04-21 | 5.79 | $6.07 | 72900 |
| 2026-04-20 | 5.77 | $6.12 | 120717 |
| 2026-04-17 | 5.74 | $6.11 | 63426 |
| 2026-04-16 | 5.72 | $6.09 | 73114 |
| 2026-04-15 | 5.71 | $6.09 | 238513 |
| 2026-04-14 | 5.69 | $5.85 | 120500 |
| 2026-04-13 | 5.69 | $5.82 | 59032 |
| 2026-04-10 | 5.69 | $5.84 | 220203 |
| 2026-04-09 | 5.69 | $5.76 | 223100 |
| 2026-04-08 | 5.70 | $5.67 | 161800 |
| 2026-04-07 | 5.71 | $5.56 | 124200 |
| 2026-04-06 | 5.73 | $5.58 | 120745 |
| 2026-04-02 | 5.75 | $5.61 | 114702 |
| 2026-04-01 | 5.77 | $5.69 | 93105 |
| 2026-03-31 | 5.79 | $5.71 | 222835 |
| 2026-03-30 | 5.81 | $5.52 | 199500 |
| 2026-03-27 | 5.85 | $5.51 | 117203 |
| 2026-03-26 | 5.88 | $5.62 | 143800 |
| 2026-03-25 | 5.91 | $5.81 | 131000 |
| 2026-03-24 | 5.93 | $5.72 | 81223 |
| 2026-03-23 | 5.95 | $5.71 | 64920 |
| 2026-03-20 | 5.97 | $5.57 | 93544 |
| 2026-03-19 | 6.01 | $5.70 | 92900 |
| 2026-03-18 | 6.05 | $5.80 | 115000 |
| 2026-03-17 | 6.08 | $5.78 | 134000 |
| 2026-03-16 | 6.11 | $5.85 | 78904 |
| 2026-03-13 | 6.14 | $5.77 | 112100 |
| 2026-03-12 | 6.18 | $5.89 | 34400 |
| 2026-03-11 | 6.20 | $5.93 | 40400 |
| 2026-03-10 | 6.22 | $5.93 | 106500 |
| 2026-03-09 | 6.24 | $5.93 | 67626 |
| 2026-03-06 | 6.26 | $5.95 | 75100 |
| 2026-03-05 | 6.28 | $6.02 | 84100 |
| 2026-03-04 | 6.29 | $6.14 | 60700 |
| 2026-03-03 | 6.30 | $6.08 | 110500 |
| 2026-03-02 | 6.32 | $6.25 | 82200 |
| 2026-02-27 | 6.32 | $6.22 | 44400 |
| 2026-02-26 | 6.32 | $6.20 | 155600 |
| 2026-02-25 | 6.32 | $6.17 | 85413 |
| 2026-02-24 | 6.33 | $6.17 | 178100 |
| 2026-02-23 | 6.33 | $6.12 | 132939 |
| 2026-02-20 | 6.34 | $6.34 | 138500 |
| 2026-02-19 | 6.33 | $6.43 | 110838 |
| 2026-02-18 | 6.32 | $6.49 | 138227 |
| 2026-02-17 | 6.31 | $6.41 | 105000 |
| 2026-02-13 | 6.31 | $6.42 | 153016 |
| 2026-02-12 | 6.30 | $6.42 | 170531 |
| 2026-02-11 | 6.29 | $6.37 | 200700 |
| 2026-02-10 | 6.28 | $6.33 | 98514 |
| 2026-02-09 | 6.28 | $6.39 | 185000 |
| 2026-02-06 | 6.26 | $6.37 | 163400 |
| 2026-02-05 | 6.24 | $6.23 | 108100 |
| 2026-02-04 | 6.22 | $6.32 | 86000 |
| 2026-02-03 | 6.21 | $6.32 | 89800 |
| 2026-02-02 | 6.19 | $6.34 | 86800 |
| 2026-01-30 | 6.17 | $6.31 | 70900 |
| 2026-01-29 | 6.16 | $6.34 | 127100 |
| 2026-01-28 | 6.14 | $6.20 | 132700 |
| 2026-01-27 | 6.13 | $6.25 | 103900 |
| 2026-01-26 | 6.11 | $6.24 | 87342 |
| 2026-01-23 | 6.10 | $6.18 | 97434 |
| 2026-01-22 | 6.09 | $6.25 | 104545 |
| 2026-01-21 | 6.08 | $6.27 | 144016 |
| 2026-01-20 | 6.08 | $6.32 | 92024 |
| 2026-01-16 | 6.07 | $6.32 | 45800 |
| 2026-01-15 | 6.05 | $6.28 | 131706 |
| 2026-01-14 | 6.05 | $6.24 | 170541 |
| 2026-01-13 | 6.04 | $6.19 | 134314 |
| 2026-01-12 | 6.03 | $6.15 | 219743 |
| 2026-01-09 | 6.03 | $6.03 | 169222 |
| 2026-01-08 | 6.03 | $5.98 | 108002 |
| 2026-01-07 | 6.04 | $5.89 | 410247 |
| 2026-01-06 | 6.05 | $6.00 | 149842 |
| 2026-01-05 | 6.06 | $6.04 | 159330 |
| 2026-01-02 | 6.06 | $6.01 | 120507 |
| 2025-12-31 | 6.06 | $5.98 | 315100 |
| 2025-12-30 | 6.07 | $6.01 | 328046 |
| 2025-12-29 | 6.07 | $5.89 | 321122 |
| 2025-12-26 | 6.09 | $6.00 | 150715 |
| 2025-12-24 | 6.09 | $5.92 | 395603 |
| 2025-12-23 | 6.10 | $5.99 | 240700 |
| 2025-12-22 | 6.10 | $6.08 | 117600 |
| 2025-12-19 | 6.09 | $6.21 | 142715 |
| 2025-12-18 | 6.08 | $6.10 | 156994 |
| 2025-12-17 | 6.08 | $6.09 | 77848 |
| 2025-12-16 | 6.07 | $6.12 | 101534 |
| 2025-12-15 | 6.08 | $6.06 | 181400 |
| 2025-12-12 | 6.10 | $6.09 | 81200 |
| 2025-12-11 | 6.12 | $6.15 | 153600 |
| 2025-12-10 | 6.13 | $6.08 | 315127 |
| 2025-12-09 | 6.15 | $6.11 | 119000 |
| 2025-12-08 | 6.17 | $6.08 | 64700 |
| 2025-12-05 | 6.19 | $6.09 | 58900 |
| 2025-12-04 | 6.21 | $6.10 | 80703 |
| 2025-12-03 | 6.23 | $6.10 | 120700 |
| 2025-12-02 | 6.25 | $6.04 | 62700 |
| 2025-12-01 | 6.27 | $6.06 | 142920 |
| 2025-11-28 | 6.29 | $6.24 | 66100 |
| 2025-11-26 | 6.30 | $6.15 | 138007 |
| 2025-11-25 | 6.31 | $6.07 | 160400 |
| 2025-11-24 | 6.33 | $5.97 | 129200 |
| 2025-11-21 | 6.36 | $5.97 | 56300 |
| 2025-11-20 | 6.38 | $6.02 | 174127 |
| 2025-11-19 | 6.40 | $5.94 | 156200 |
| 2025-11-18 | 6.42 | $5.93 | 539600 |
| 2025-11-17 | 6.45 | $6.33 | 126600 |
| 2025-11-14 | 6.45 | $6.41 | 124200 |
| 2025-11-13 | 6.45 | $6.46 | 203200 |
| 2025-11-12 | 6.45 | $6.47 | 162600 |
| 2025-11-11 | 6.45 | $6.47 | 105108 |
| 2025-11-10 | 6.46 | $6.52 | 135548 |
| 2025-11-07 | 6.45 | $6.47 | 182800 |
| 2025-11-06 | 6.46 | $6.45 | 65600 |
| 2025-11-05 | 6.46 | $6.49 | 137000 |
| 2025-11-04 | 6.47 | $6.51 | 49100 |
| 2025-11-03 | 6.47 | $6.46 | 60742 |
| 2025-10-31 | 6.47 | $6.51 | 82100 |
| 2025-10-30 | 6.46 | $6.49 | 228600 |
| 2025-10-29 | 6.45 | $6.33 | 110500 |
| 2025-10-28 | 6.45 | $6.43 | 89200 |
| 2025-10-27 | 6.44 | $6.47 | 39200 |
| 2025-10-24 | 6.44 | $6.41 | 32400 |
| 2025-10-23 | 6.44 | $6.42 | 41100 |
| 2025-10-22 | 6.45 | $6.37 | 57615 |
| 2025-10-21 | 6.46 | $6.45 | 86210 |
| 2025-10-20 | 6.48 | $6.46 | 81305 |
| 2025-10-17 | 6.50 | $6.45 | 40600 |
| 2025-10-16 | 6.51 | $6.45 | 58707 |
| 2025-10-15 | 6.52 | $6.48 | 103700 |
| 2025-10-14 | 6.52 | $6.50 | 94600 |
| 2025-10-13 | 6.52 | $6.49 | 76600 |
| 2025-10-10 | 6.53 | $6.52 | 116800 |
| 2025-10-09 | 6.53 | $6.58 | 234500 |
| 2025-10-08 | 6.52 | $6.60 | 219791 |
| 2025-10-07 | 6.50 | $6.54 | 157600 |
| 2025-10-06 | 6.48 | $6.37 | 136062 |
| 2025-10-03 | 6.47 | $6.33 | 208540 |
| 2025-10-02 | 6.46 | $6.27 | 91950 |
| 2025-10-01 | 6.46 | $6.33 | 100400 |
| 2025-09-30 | 6.45 | $6.35 | 658700 |
| 2025-09-29 | 6.44 | $6.45 | 208500 |
| 2025-09-26 | 6.42 | $6.43 | 219600 |
| 2025-09-25 | 6.41 | $6.54 | 150104 |
| 2025-09-24 | 6.39 | $6.70 | 253362 |
| 2025-09-23 | 6.36 | $6.77 | 218600 |
| 2025-09-22 | 6.33 | $6.83 | 193129 |
| 2025-09-19 | 6.29 | $6.68 | 120033 |
| 2025-09-18 | 6.26 | $6.60 | 148828 |
| 2025-09-17 | 6.24 | $6.57 | 255635 |
| 2025-09-16 | 6.21 | $6.53 | 213900 |
| 2025-09-15 | 6.18 | $6.52 | 290800 |
| 2025-09-12 | 6.16 | $6.51 | 315731 |
| 2025-09-11 | 6.13 | $6.38 | 194000 |
| 2025-09-10 | 6.12 | $6.26 | 222900 |
| 2025-09-09 | 6.10 | $6.21 | 252400 |
| 2025-09-08 | 6.09 | $6.12 | 147036 |
| 2025-09-05 | 6.08 | $6.19 | 114500 |
| 2025-09-04 | 6.07 | $6.17 | 116938 |
| 2025-09-03 | 6.04 | $6.16 | 88511 |
| 2025-09-02 | 6.02 | $6.17 | 132900 |
| 2025-08-29 | 5.99 | $6.15 | 82300 |
| 2025-08-28 | 5.95 | $6.15 | 172200 |
| 2025-08-27 | 5.90 | $6.11 | 90100 |
| 2025-08-26 | 5.86 | $6.13 | 103301 |
| 2025-08-25 | 5.82 | $6.14 | 121400 |
| 2025-08-22 | 5.77 | $6.13 | 157430 |
| 2025-08-21 | 5.73 | $6.09 | 161200 |
| 2025-08-20 | 5.68 | $6.08 | 310900 |
| 2025-08-19 | 5.64 | $6.01 | 106400 |
| 2025-08-18 | 5.60 | $6.00 | 297500 |
| 2025-08-15 | 5.56 | $6.00 | 120240 |
| 2025-08-14 | 5.51 | $6.01 | 118204 |
| 2025-08-13 | 5.47 | $6.03 | 114700 |
| 2025-08-12 | 5.43 | $6.01 | 138717 |
| 2025-08-11 | 5.40 | $5.99 | 264500 |
| 2025-08-08 | 5.36 | $5.97 | 348500 |
| 2025-08-07 | 5.32 | $5.82 | 210200 |
| 2025-08-06 | 5.29 | $5.70 | 436823 |
| 2025-08-05 | 5.27 | $5.75 | 567700 |
| 2025-08-04 | 5.24 | $5.56 | 970700 |
| 2025-08-01 | 5.23 | $5.28 | 316700 |
| 2025-07-31 | 5.23 | $5.28 | 178705 |
| 2025-07-30 | 5.23 | $5.28 | 200400 |
| 2025-07-29 | 5.23 | $5.25 | 119526 |
| 2025-07-28 | 5.22 | $5.20 | 123500 |
| 2025-07-25 | 5.23 | $5.23 | 88848 |
| 2025-07-24 | 5.23 | $5.20 | 107108 |
| 2025-07-23 | 5.23 | $5.24 | 215413 |
| 2025-07-22 | 5.23 | $5.22 | 112741 |
| 2025-07-21 | 5.22 | $5.16 | 317903 |
| 2025-07-18 | 5.23 | $5.03 | 712300 |
| 2025-07-17 | 5.24 | $5.21 | 292400 |
| 2025-07-16 | 5.23 | $5.27 | 201623 |
| 2025-07-15 | 5.23 | $5.27 | 128843 |
| 2025-07-14 | 5.23 | $5.30 | 232336 |
| 2025-07-11 | 5.23 | $5.18 | 248000 |
| 2025-07-10 | 5.23 | $5.24 | 135671 |
| 2025-07-09 | 5.22 | $5.21 | 159500 |
| 2025-07-08 | 5.22 | $5.24 | 105012 |
| 2025-07-07 | 5.22 | $5.25 | 184436 |
| 2025-07-03 | 5.21 | $5.28 | 121700 |
| 2025-07-02 | 5.21 | $5.28 | 199503 |
| 2025-07-01 | 5.20 | $5.26 | 81717 |
| 2025-06-30 | 5.19 | $5.20 | 274028 |
| 2025-06-27 | 5.18 | $5.28 | 240841 |
| 2025-06-26 | 5.18 | $5.23 | 120927 |
| 2025-06-25 | 5.17 | $5.17 | 176700 |
| 2025-06-24 | 5.16 | $5.22 | 211600 |
| 2025-06-23 | 5.15 | $5.20 | 107629 |
| 2025-06-20 | 5.14 | $5.20 | 135400 |
| 2025-06-18 | 5.14 | $5.22 | 166600 |
| 2025-06-17 | 5.13 | $5.18 | 211536 |
| 2025-06-16 | 5.12 | $5.22 | 199300 |
| 2025-06-13 | 5.12 | $5.23 | 124100 |
| 2025-06-12 | 5.11 | $5.21 | 174536 |
| 2025-06-11 | 5.10 | $5.20 | 233300 |
| 2025-06-10 | 5.10 | $5.19 | 263712 |
| 2025-06-09 | 5.09 | $5.19 | 240313 |
| 2025-06-06 | 5.09 | $5.14 | 171700 |
| 2025-06-05 | 5.09 | $5.16 | 143219 |
| 2025-06-04 | 5.08 | $5.15 | 190303 |
| 2025-06-03 | 5.08 | $5.14 | 229700 |
| 2025-06-02 | 5.07 | $5.06 | 78900 |
| 2025-05-30 | 5.08 | $5.10 | 147615 |
| 2025-05-29 | 5.08 | $5.13 | 123300 |
| 2025-05-28 | 5.08 | $5.05 | 92000 |
| 2025-05-27 | 5.08 | $5.05 | 105205 |
| 2025-05-23 | 5.08 | $5.03 | 87300 |
| 2025-05-22 | 5.08 | $5.04 | 77044 |
| 2025-05-21 | 5.08 | $5.03 | 121240 |
| 2025-05-20 | 5.08 | $5.07 | 108225 |
| 2025-05-19 | 5.07 | $5.09 | 86500 |
| 2025-05-16 | 5.06 | $5.09 | 51324 |
| 2025-05-15 | 5.05 | $5.08 | 118727 |
| 2025-05-14 | 5.04 | $5.10 | 99941 |
| 2025-05-13 | 5.03 | $5.11 | 133222 |
| 2025-05-12 | 5.02 | $5.07 | 133420 |
| 2025-05-09 | 5.01 | $5.05 | 151500 |
| 2025-05-08 | 5.00 | $5.11 | 120427 |
| 2025-05-07 | 4.98 | $5.08 | 123727 |
| 2025-05-06 | 4.95 | $5.06 | 152934 |
| 2025-05-05 | 4.92 | $5.05 | 88809 |
| 2025-05-02 | 4.90 | $5.13 | 92200 |
| 2025-05-01 | 4.89 | $5.10 | 82100 |
| 2025-04-30 | 4.89 | $5.14 | 249000 |
| 2025-04-29 | 4.89 | $5.08 | 185203 |
| 2025-04-28 | 4.90 | $5.10 | 126300 |
| 2025-04-25 | 4.89 | $5.01 | 169000 |
| 2025-04-24 | 4.89 | $5.03 | 126900 |
| 2025-04-23 | 4.89 | $5.01 | 129400 |
| 2025-04-22 | 4.90 | $4.95 | 98549 |
| 2025-04-21 | 4.92 | $4.92 | 169200 |
| 2025-04-17 | 4.93 | $4.86 | 123539 |
| 2025-04-16 | 4.95 | $4.88 | 100100 |
| 2025-04-15 | 4.97 | $4.94 | 108404 |
| 2025-04-14 | 4.98 | $4.92 | 224920 |
| 2025-04-11 | 5.00 | $4.80 | 177862 |
| 2025-04-10 | 5.03 | $4.73 | 261600 |
| 2025-04-09 | 5.06 | $4.84 | 338948 |
| 2025-04-08 | 5.08 | $4.47 | 491116 |
| 2025-04-07 | 5.13 | $4.53 | 630500 |
| 2025-04-04 | 5.17 | $4.49 | 410800 |
| 2025-04-03 | 5.21 | $4.95 | 259700 |
| 2025-04-02 | 5.23 | $5.14 | 236200 |
| 2025-04-01 | 5.24 | $5.18 | 266000 |
| 2025-03-31 | 5.27 | $5.20 | 944142 |
| 2025-03-28 | 5.30 | $4.96 | 446700 |
| 2025-03-27 | 5.34 | $4.93 | 679147 |
| 2025-03-26 | 5.38 | $5.13 | 362733 |
| 2025-03-25 | 5.42 | $5.15 | 454300 |
| 2025-03-24 | 5.44 | $5.29 | 317806 |
| 2025-03-21 | 5.46 | $5.28 | 372500 |
| 2025-03-20 | 5.47 | $5.26 | 343900 |
| 2025-03-19 | 5.50 | $5.24 | 489500 |
| 2025-03-18 | 5.52 | $5.20 | 337100 |
| 2025-03-17 | 5.55 | $5.27 | 388300 |
| 2025-03-14 | 5.58 | $5.33 | 291342 |
| 2025-03-13 | 5.60 | $5.29 | 108900 |
| 2025-03-12 | 5.62 | $5.37 | 136329 |
| 2025-03-11 | 5.64 | $5.34 | 167919 |
| 2025-03-10 | 5.67 | $5.35 | 183515 |
| 2025-03-07 | 5.69 | $5.32 | 309400 |
| 2025-03-06 | 5.71 | $5.27 | 379600 |
| 2025-03-05 | 5.74 | $5.44 | 537313 |
| 2025-03-04 | 5.76 | $5.73 | 231500 |
| 2025-03-03 | 5.76 | $5.83 | 180300 |
| 2025-02-28 | 5.76 | $5.79 | 253900 |
| 2025-02-27 | 5.75 | $5.79 | 270940 |
| 2025-02-26 | 5.74 | $5.76 | 374000 |
| 2025-02-25 | 5.74 | $5.70 | 514223 |
| 2025-02-24 | 5.74 | $5.62 | 374907 |
| 2025-02-21 | 5.74 | $5.58 | 380645 |
| 2025-02-20 | 5.74 | $5.74 | 224000 |
| 2025-02-19 | 5.73 | $5.73 | 314300 |
| 2025-02-18 | 5.73 | $5.76 | 248522 |
| 2025-02-14 | 5.72 | $5.79 | 278739 |
| 2025-02-13 | 5.72 | $5.77 | 256000 |
| 2025-02-12 | 5.71 | $5.76 | 308835 |
| 2025-02-11 | 5.69 | $5.80 | 314830 |
| 2025-02-10 | 5.67 | $5.80 | 124300 |
| 2025-02-07 | 5.65 | $5.78 | 216500 |
| 2025-02-06 | 5.63 | $5.82 | 240304 |
| 2025-02-05 | 5.61 | $5.80 | 281622 |
| 2025-02-04 | 5.60 | $5.80 | 401300 |
| 2025-02-03 | 5.58 | $5.76 | 330423 |
| 2025-01-31 | 5.56 | $5.76 | 413246 |
| 2025-01-30 | 5.53 | $5.69 | 263136 |
| 2025-01-29 | 5.50 | $5.62 | 325212 |
| 2025-01-28 | 5.48 | $5.68 | 244719 |
| 2025-01-27 | 5.46 | $5.66 | 227500 |
| 2025-01-24 | 5.44 | $5.62 | 253100 |
| 2025-01-23 | 5.42 | $5.64 | 246300 |
| 2025-01-22 | 5.40 | $5.60 | 286021 |
| 2025-01-21 | 5.39 | $5.74 | 502000 |
| 2025-01-17 | 5.37 | $5.60 | 213700 |
| 2025-01-16 | 5.37 | $5.63 | 332131 |
| 2025-01-15 | 5.36 | $5.54 | 144641 |
| 2025-01-14 | 5.37 | $5.48 | 161013 |
| 2025-01-13 | 5.38 | $5.47 | 228436 |
| 2025-01-10 | 5.40 | $5.37 | 451455 |
| 2025-01-08 | 5.42 | $5.41 | 289239 |
| 2025-01-07 | 5.43 | $5.42 | 585900 |
| 2025-01-06 | 5.45 | $5.45 | 361313 |
| 2025-01-03 | 5.47 | $5.45 | 470300 |
| 2025-01-02 | 5.49 | $5.29 | 397100 |
| 2024-12-31 | 5.51 | $5.19 | 1.3M |
| 2024-12-30 | 5.54 | $5.21 | 689900 |
| 2024-12-27 | 5.58 | $5.16 | 650807 |
| 2024-12-26 | 5.61 | $5.28 | 820300 |
| 2024-12-24 | 5.64 | $5.22 | 248100 |
| 2024-12-23 | 5.67 | $5.25 | 677000 |
| 2024-12-20 | 5.67 | $5.33 | 553403 |
| 2024-12-19 | 5.67 | $5.36 | 368900 |
| 2024-12-18 | 5.66 | $5.37 | 515200 |
| 2024-12-17 | 5.66 | $5.50 | 349713 |
| 2024-12-16 | 5.65 | $5.54 | 442437 |
| 2024-12-13 | 5.65 | $5.66 | 306300 |
| 2024-12-12 | 5.64 | $5.70 | 369900 |
| 2024-12-11 | 5.62 | $5.81 | 321400 |
| 2024-12-10 | 5.61 | $5.76 | 177448 |
| 2024-12-09 | 5.60 | $5.73 | 384400 |
| 2024-12-06 | 5.59 | $5.79 | 175200 |
| 2024-12-05 | 5.58 | $5.79 | 319011 |
| 2024-12-04 | 5.57 | $5.79 | 335831 |
| 2024-12-03 | 5.55 | $5.78 | 448937 |
| 2024-12-02 | 5.55 | $5.85 | 373324 |
| 2024-11-29 | 5.53 | $5.89 | 262200 |
| 2024-11-27 | 5.52 | $5.88 | 317000 |
| 2024-11-26 | 5.51 | $5.81 | 549500 |
| 2024-11-25 | 5.51 | $5.77 | 1.1M |
| 2024-11-22 | 5.50 | $5.29 | 475500 |
| 2024-11-21 | 5.52 | $5.25 | 420827 |
| 2024-11-20 | 5.54 | $5.19 | 685500 |
| 2024-11-19 | 5.57 | $5.34 | 436558 |
| 2024-11-18 | 5.59 | $5.40 | 594500 |
| 2024-11-15 | 5.61 | $5.43 | 315045 |
| 2024-11-14 | 5.63 | $5.50 | 639600 |
| 2024-11-13 | 5.65 | $5.40 | 313300 |
| 2024-11-12 | 5.67 | $5.48 | 272600 |
| 2024-11-11 | 5.69 | $5.54 | 244423 |
| 2024-11-08 | 5.71 | $5.57 | 236100 |
| 2024-11-07 | 5.73 | $5.57 | 162100 |
| 2024-11-06 | 5.75 | $5.57 | 369118 |
| 2024-11-05 | 5.78 | $5.58 | 281396 |
| 2024-11-04 | 5.81 | $5.60 | 287700 |
| 2024-11-01 | 5.84 | $5.63 | 199400 |
| 2024-10-31 | 5.87 | $5.67 | 226440 |
| 2024-10-30 | 5.90 | $5.70 | 176900 |
| 2024-10-29 | 5.92 | $5.65 | 160120 |
| 2024-10-28 | 5.94 | $5.68 | 174621 |
| 2024-10-25 | 5.96 | $5.68 | 167200 |
| 2024-10-24 | 5.98 | $5.67 | 213900 |
| 2024-10-23 | 6.00 | $5.66 | 251004 |
| 2024-10-22 | 6.03 | $5.72 | 272000 |
| 2024-10-21 | 6.05 | $5.81 | 188727 |
| 2024-10-18 | 6.08 | $5.87 | 390609 |
| 2024-10-17 | 6.10 | $5.86 | 144000 |
| 2024-10-16 | 6.12 | $5.89 | 291325 |
| 2024-10-15 | 6.15 | $5.85 | 268800 |
| 2024-10-14 | 6.17 | $5.93 | 201392 |
| 2024-10-11 | 6.18 | $5.96 | 636654 |
| 2024-10-10 | 6.20 | $6.09 | 127100 |
| 2024-10-09 | 6.20 | $6.10 | 98100 |
| 2024-10-08 | 6.20 | $6.16 | 182000 |
| 2024-10-07 | 6.20 | $6.21 | 203500 |
| 2024-10-04 | 6.19 | $6.21 | 115720 |
| 2024-10-03 | 6.18 | $6.20 | 135745 |
| 2024-10-02 | 6.18 | $6.12 | 231935 |
| 2024-10-01 | 6.17 | $6.07 | 133910 |
| 2024-09-30 | 6.16 | $6.13 | 257603 |
| 2024-09-27 | 6.15 | $6.13 | 204420 |
| 2024-09-26 | 6.14 | $6.08 | 139432 |
| 2024-09-25 | 6.13 | $6.15 | 152500 |
| 2024-09-24 | 6.11 | $6.26 | 159029 |
| 2024-09-23 | 6.10 | $6.24 | 166600 |
| 2024-09-20 | 6.08 | $6.28 | 138600 |
| 2024-09-19 | 6.07 | $6.41 | 167500 |
| 2024-09-18 | 6.05 | $6.34 | 175703 |
| 2024-09-17 | 6.03 | $6.25 | 184200 |
| 2024-09-16 | 6.02 | $6.26 | 152006 |
| 2024-09-13 | 6.00 | $6.27 | 177317 |
| 2024-09-12 | 5.98 | $6.15 | 231824 |
| 2024-09-11 | 5.97 | $6.14 | 169627 |
| 2024-09-10 | 5.96 | $6.09 | 85400 |
| 2024-09-09 | 5.95 | $6.10 | 217003 |
| 2024-09-06 | 5.93 | $6.01 | 180528 |
| 2024-09-05 | 5.93 | $6.02 | 222068 |
| 2024-09-04 | 5.92 | $5.92 | 168339 |
| 2024-09-03 | 5.92 | $5.89 | 140300 |
| 2024-08-30 | 5.91 | $5.95 | 218220 |
| 2024-08-29 | 5.91 | $5.90 | 197606 |
| 2024-08-28 | 5.93 | $5.89 | 194312 |
| 2024-08-27 | 5.94 | $5.89 | 234031 |
| 2024-08-26 | 5.96 | $5.96 | 116035 |
| 2024-08-23 | 5.97 | $5.96 | 108400 |
| 2024-08-22 | 5.98 | $5.97 | 198700 |
| 2024-08-21 | 5.98 | $6.01 | 207106 |
| 2024-08-20 | 5.98 | $5.96 | 231900 |
| 2024-08-19 | 5.99 | $6.00 | 242702 |
| 2024-08-16 | 5.99 | $5.90 | 177508 |
| 2024-08-15 | 6.00 | $5.92 | 104320 |
| 2024-08-14 | 6.02 | $5.91 | 135600 |
| 2024-08-13 | 6.03 | $5.91 | 149600 |
| 2024-08-12 | 6.05 | $5.83 | 157100 |
| 2024-08-09 | 6.08 | $5.88 | 86700 |
| 2024-08-08 | 6.10 | $5.90 | 123742 |
| 2024-08-07 | 6.13 | $5.80 | 182641 |
| 2024-08-06 | 6.15 | $5.89 | 130237 |
| 2024-08-05 | 6.17 | $5.82 | 297400 |
| 2024-08-02 | 6.18 | $5.99 | 225848 |
| 2024-08-01 | 6.19 | $6.11 | 258100 |
| 2024-07-31 | 6.19 | $6.23 | 348700 |
| 2024-07-30 | 6.18 | $6.20 | 382300 |
| 2024-07-29 | 6.19 | $6.21 | 159900 |
| 2024-07-26 | 6.19 | $6.19 | 275726 |
| 2024-07-25 | 6.19 | $6.00 | 424300 |
| 2024-07-24 | 6.19 | $5.98 | 230162 |
| 2024-07-23 | 6.19 | $6.06 | 242100 |
| 2024-07-22 | 6.18 | $6.14 | 219805 |
| 2024-07-19 | 6.18 | $6.10 | 1.7M |
| 2024-07-18 | 6.18 | $6.18 | 372600 |
| 2024-07-17 | 6.17 | $6.24 | 340000 |
| 2024-07-16 | 6.17 | $6.34 | 339407 |
| 2024-07-15 | 6.16 | $6.25 | 581200 |
| 2024-07-12 | 6.15 | $6.40 | 201537 |
| 2024-07-11 | 6.14 | $6.44 | 325003 |
| 2024-07-10 | 6.13 | $6.29 | 164500 |
| 2024-07-09 | 6.13 | $6.16 | 306034 |
| 2024-07-08 | 6.13 | $6.09 | 285100 |
| 2024-07-05 | 6.14 | $6.11 | 150609 |
| 2024-07-03 | 6.15 | $6.15 | 122200 |
| 2024-07-02 | 6.16 | $6.15 | 203900 |
| 2024-07-01 | 6.17 | $6.25 | 259300 |
| 2024-06-28 | 6.18 | $6.25 | 394943 |
| 2024-06-27 | 6.18 | $6.13 | 355000 |
| 2024-06-26 | 6.19 | $6.05 | 137900 |
| 2024-06-25 | 6.20 | $5.98 | 206408 |
| 2024-06-24 | 6.22 | $5.97 | 304900 |
| 2024-06-21 | 6.25 | $6.02 | 154538 |
| 2024-06-20 | 6.27 | $6.07 | 170300 |
| 2024-06-18 | 6.30 | $6.14 | 243527 |
| 2024-06-17 | 6.32 | $6.13 | 138600 |
| 2024-06-14 | 6.35 | $6.15 | 94832 |
| 2024-06-13 | 6.37 | $6.16 | 128400 |
| 2024-06-12 | 6.38 | $6.18 | 160100 |
| 2024-06-11 | 6.39 | $6.24 | 89305 |
| 2024-06-10 | 6.40 | $6.26 | 169500 |
| 2024-06-07 | 6.41 | $6.21 | 174353 |
| 2024-06-06 | 6.42 | $6.27 | 175214 |
| 2024-06-05 | 6.44 | $6.33 | 110034 |
| 2024-06-04 | 6.45 | $6.28 | 210701 |
| 2024-06-03 | 6.46 | $6.34 | 207142 |
| 2024-05-31 | 6.48 | $6.34 | 265318 |
| 2024-05-30 | 6.48 | $6.31 | 415510 |
| 2024-05-29 | 6.49 | $6.27 | 615946 |
| 2024-05-28 | 6.49 | $6.41 | 122300 |
| 2024-05-24 | 6.50 | $6.39 | 234500 |
| 2024-05-23 | 6.50 | $6.48 | 282400 |
| 2024-05-22 | 6.49 | $6.53 | 124429 |
| 2024-05-21 | 6.49 | $6.55 | 240100 |
| 2024-05-20 | 6.49 | $6.63 | 154131 |
| 2024-05-17 | 6.49 | $6.66 | 212405 |
| 2024-05-16 | 6.47 | $6.55 | 244534 |
| 2024-05-15 | 6.46 | $6.36 | 402800 |
| 2024-05-14 | 6.46 | $6.45 | 155100 |
| 2024-05-13 | 6.46 | $6.39 | 175340 |
| 2024-05-10 | 6.47 | $6.43 | 135200 |
| 2024-05-09 | 6.48 | $6.46 | 218800 |
| 2024-05-08 | 6.49 | $6.56 | 215000 |
| 2024-05-07 | 6.50 | $6.57 | 125944 |
| 2024-05-06 | 6.51 | $6.55 | 179000 |
| 2024-05-03 | 6.52 | $6.61 | 271819 |
| 2024-05-02 | 6.53 | $6.41 | 265100 |
| 2024-05-01 | 6.54 | $6.44 | 206925 |
| 2024-04-30 | 6.56 | $6.40 | 192800 |
| 2024-04-29 | 6.57 | $6.52 | 191015 |
| 2024-04-26 | 6.59 | $6.45 | 256235 |
| 2024-04-25 | 6.62 | $6.37 | 166000 |
| 2024-04-24 | 6.63 | $6.48 | 187600 |
| 2024-04-23 | 6.65 | $6.54 | 184401 |
| 2024-04-22 | 6.66 | $6.50 | 186500 |
| 2024-04-19 | 6.66 | $6.37 | 148600 |
| 2024-04-18 | 6.67 | $6.39 | 177800 |
| 2024-04-17 | 6.66 | $6.39 | 119100 |
| 2024-04-16 | 6.66 | $6.43 | 248300 |
| 2024-04-15 | 6.65 | $6.56 | 280800 |
| 2024-04-12 | 6.63 | $6.69 | 209600 |
| 2024-04-11 | 6.61 | $6.66 | 136316 |
| 2024-04-10 | 6.59 | $6.69 | 208017 |
| 2024-04-09 | 6.58 | $6.72 | 181047 |
| 2024-04-08 | 6.56 | $6.73 | 131200 |
| 2024-04-05 | 6.54 | $6.82 | 249200 |
| 2024-04-04 | 6.52 | $6.68 | 159004 |
| 2024-04-03 | 6.51 | $6.73 | 203000 |
| 2024-04-02 | 6.49 | $6.75 | 145200 |
| 2024-04-01 | 6.47 | $6.82 | 299900 |
| 2024-03-28 | 6.46 | $7.03 | 1.1M |
| 2024-03-27 | 6.42 | $6.71 | 213300 |
| 2024-03-26 | 6.40 | $6.72 | 253000 |
| 2024-03-25 | 6.37 | $6.74 | 377000 |
| 2024-03-22 | 6.34 | $6.62 | 389400 |
| 2024-03-21 | 6.31 | $6.44 | 349601 |
| 2024-03-20 | 6.31 | $6.26 | 281200 |
| 2024-03-19 | 6.32 | $6.31 | 279600 |
| 2024-03-18 | 6.33 | $6.32 | 163647 |
| 2024-03-15 | 6.34 | $6.23 | 293900 |
| 2024-03-14 | 6.35 | $6.21 | 302600 |
| 2024-03-13 | 6.37 | $6.30 | 285038 |
| 2024-03-12 | 6.38 | $6.42 | 205917 |
| 2024-03-11 | 6.39 | $6.38 | 233800 |
| 2024-03-08 | 6.40 | $6.39 | 271700 |
| 2024-03-07 | 6.41 | $6.43 | 372700 |
| 2024-03-06 | 6.43 | $6.37 | 220200 |
| 2024-03-05 | 6.45 | $6.40 | 245100 |
| 2024-03-04 | 6.47 | $6.39 | 296120 |
| 2024-03-01 | 6.50 | $6.53 | 478235 |
| 2024-02-29 | 6.52 | $6.32 | 585123 |
| 2024-02-28 | 6.55 | $6.14 | 416407 |
| 2024-02-27 | 6.61 | $6.11 | 362830 |
| 2024-02-26 | 6.67 | $6.13 | 742839 |
| 2024-02-23 | 6.72 | $6.13 | 1.1M |
| 2024-02-22 | 6.76 | $6.35 | 760513 |
| 2024-02-21 | 6.80 | $6.52 | 222900 |
| 2024-02-20 | 6.84 | $6.48 | 281749 |
| 2024-02-16 | 6.89 | $6.57 | 185900 |
| 2024-02-15 | 6.94 | $6.50 | 307600 |
| 2024-02-14 | 6.98 | $6.45 | 254848 |
| 2024-02-13 | 7.03 | $6.52 | 214700 |
| 2024-02-12 | 7.06 | $6.61 | 320503 |
| 2024-02-09 | 7.10 | $6.60 | 311639 |
| 2024-02-08 | 7.15 | $6.69 | 209149 |
| 2024-02-07 | 7.17 | $6.79 | 280300 |
| 2024-02-06 | 7.18 | $6.75 | 387806 |
| 2024-02-05 | 7.19 | $6.82 | 263200 |
| 2024-02-02 | 7.19 | $6.93 | 316332 |
| 2024-02-01 | 7.17 | $6.90 | 542300 |
| 2024-01-31 | 7.23 | $7.06 | 422306 |
| 2024-01-30 | 7.27 | $7.24 | 152944 |
| 2024-01-29 | 7.29 | $7.28 | 274900 |
| 2024-01-26 | 7.32 | $7.15 | 311500 |
| 2024-01-25 | 7.34 | $7.06 | 338900 |
| 2024-01-24 | 7.37 | $7.15 | 278802 |
| 2024-01-23 | 7.40 | $7.34 | 172800 |
| 2024-01-22 | 7.43 | $7.43 | 274400 |
| 2024-01-19 | 7.46 | $7.46 | 489306 |
| 2024-01-18 | 7.49 | $7.45 | 367900 |
| 2024-01-17 | 7.53 | $7.29 | 132100 |
| 2024-01-16 | 7.57 | $7.26 | 338534 |
| 2024-01-12 | 7.62 | $7.39 | 540636 |
| 2024-01-11 | 7.66 | $7.47 | 554152 |
| 2024-01-10 | 7.70 | $7.27 | 518501 |
| 2024-01-09 | 7.75 | $6.99 | 624300 |
| 2024-01-08 | 7.82 | $6.88 | 605424 |
| 2024-01-05 | 7.90 | $6.72 | 1.2M |
| 2024-01-04 | 8.00 | $6.70 | 3.0M |
| 2024-01-03 | 8.11 | $7.98 | 196841 |
| 2024-01-02 | 8.14 | $7.90 | 280837 |
| 2023-12-29 | 8.17 | $7.69 | 627400 |
| 2023-12-28 | 8.21 | $7.76 | 520200 |
| 2023-12-27 | 8.23 | $7.63 | 437811 |
| 2023-12-26 | 8.26 | $7.64 | 561947 |
| 2023-12-22 | 8.30 | $7.79 | 442000 |
| 2023-12-21 | 8.33 | $7.82 | 466725 |
| 2023-12-20 | 8.37 | $8.06 | 504300 |
| 2023-12-19 | 8.38 | $8.10 | 331780 |
| 2023-12-18 | 8.41 | $8.17 | 296145 |
| 2023-12-15 | 8.42 | $8.22 | 215716 |
| 2023-12-14 | 8.43 | $8.31 | 332100 |
| 2023-12-13 | 8.43 | $8.14 | 453724 |
| 2023-12-12 | 8.43 | $8.24 | 257800 |
| 2023-12-11 | 8.41 | $8.30 | 243736 |
| 2023-12-08 | 8.39 | $8.43 | 201726 |
| 2023-12-07 | 8.36 | $8.41 | 368400 |
| 2023-12-06 | 8.34 | $8.73 | 290346 |
| 2023-12-05 | 8.28 | $8.83 | 458000 |
| 2023-12-04 | 8.22 | $8.63 | 375110 |
| 2023-12-01 | 8.19 | $8.57 | 261000 |
| 2023-11-30 | 8.15 | $8.34 | 238303 |
| 2023-11-29 | 8.10 | $8.32 | 244300 |
| 2023-11-28 | 8.05 | $8.24 | 243540 |
| 2023-11-27 | 7.99 | $8.33 | 171200 |
| 2023-11-24 | 7.93 | $8.47 | 124146 |
| 2023-11-22 | 7.85 | $8.47 | 327900 |
| 2023-11-21 | 7.77 | $8.37 | 383605 |
| 2023-11-20 | 7.71 | $8.71 | 428600 |
| 2023-11-17 | 7.63 | $8.43 | 357027 |
| 2023-11-16 | 7.56 | $8.35 | 398009 |
| 2023-11-15 | 7.51 | $8.24 | 221310 |
| 2023-11-14 | 7.46 | $8.13 | 310200 |
| 2023-11-13 | 7.43 | $7.89 | 420212 |
| 2023-11-10 | 7.42 | $7.97 | 193347 |
| 2023-11-09 | 7.41 | $7.86 | 386100 |
| 2023-11-08 | 7.40 | $7.88 | 545820 |
| 2023-11-07 | 7.40 | $7.61 | 195500 |
| 2023-11-06 | 7.41 | $7.52 | 550230 |
| 2023-11-03 | 7.42 | $8.05 | 266123 |
| 2023-11-02 | 7.40 | $7.84 | 383241 |
| 2023-11-01 | 7.39 | $7.40 | 196433 |
| 2023-10-31 | 7.41 | $7.30 | 527245 |
| 2023-10-30 | 7.43 | $7.03 | 506922 |
| 2023-10-27 | 7.48 | $7.00 | 224914 |
| 2023-10-26 | 7.53 | $6.91 | 230600 |
| 2023-10-25 | 7.59 | $6.92 | 321718 |
| 2023-10-24 | 7.64 | $7.15 | 414900 |
| 2023-10-23 | 7.68 | $7.10 | 414900 |
| 2023-10-20 | 7.73 | $7.08 | 265500 |
| 2023-10-19 | 7.78 | $7.22 | 233521 |
| 2023-10-18 | 7.83 | $7.37 | 335210 |
| 2023-10-17 | 7.88 | $7.59 | 216438 |
| 2023-10-16 | 7.91 | $7.61 | 196500 |
| 2023-10-13 | 7.95 | $7.69 | 126617 |
| 2023-10-12 | 7.99 | $7.74 | 198800 |
| 2023-10-11 | 8.02 | $7.84 | 182145 |
| 2023-10-10 | 8.04 | $7.81 | 136000 |
| 2023-10-09 | 8.06 | $7.73 | 192100 |
| 2023-10-06 | 8.08 | $7.65 | 219216 |
| 2023-10-05 | 8.11 | $7.71 | 143700 |
| 2023-10-04 | 8.13 | $7.78 | 216444 |
| 2023-10-03 | 8.15 | $7.76 | 174400 |
| 2023-10-02 | 8.17 | $7.91 | 195000 |
| 2023-09-29 | 8.19 | $8.04 | 239822 |
| 2023-09-28 | 8.19 | $8.08 | 142734 |
| 2023-09-27 | 8.20 | $8.02 | 232515 |
| 2023-09-26 | 8.21 | $7.89 | 353228 |
| 2023-09-25 | 8.22 | $8.04 | 247029 |
| 2023-09-22 | 8.22 | $8.17 | 183644 |
| 2023-09-21 | 8.22 | $8.11 | 244800 |
| 2023-09-20 | 8.22 | $8.34 | 169001 |
| 2023-09-19 | 8.21 | $8.34 | 150443 |
| 2023-09-18 | 8.20 | $8.37 | 126000 |
| 2023-09-15 | 8.20 | $8.39 | 250619 |
| 2023-09-14 | 8.19 | $8.42 | 338600 |
| 2023-09-13 | 8.18 | $8.21 | 231600 |
| 2023-09-12 | 8.19 | $8.24 | 108700 |
| 2023-09-11 | 8.20 | $8.19 | 143013 |
| 2023-09-08 | 8.21 | $8.15 | 177200 |
| 2023-09-07 | 8.22 | $8.16 | 166100 |
| 2023-09-06 | 8.23 | $8.15 | 100908 |
| 2023-09-05 | 8.24 | $8.25 | 255600 |
| 2023-09-01 | 8.25 | $8.16 | 185737 |
| 2023-08-31 | 8.26 | $8.19 | 215828 |
| 2023-08-30 | 8.27 | $8.16 | 170900 |
| 2023-08-29 | 8.29 | $8.17 | 152249 |
| 2023-08-28 | 8.31 | $8.11 | 240812 |
| 2023-08-25 | 8.33 | $8.19 | 215746 |
| 2023-08-24 | 8.34 | $8.10 | 133622 |
| 2023-08-23 | 8.36 | $8.09 | 247348 |
| 2023-08-22 | 8.38 | $8.15 | 250702 |
| 2023-08-21 | 8.40 | $8.24 | 165604 |
| 2023-08-18 | 8.42 | $8.22 | 171651 |
| 2023-08-17 | 8.44 | $8.23 | 175500 |
| 2023-08-16 | 8.46 | $8.32 | 120800 |
| 2023-08-15 | 8.48 | $8.30 | 160611 |
| 2023-08-14 | 8.50 | $8.38 | 135436 |
| 2023-08-11 | 8.50 | $8.42 | 87400 |
| 2023-08-10 | 8.52 | $8.39 | 105400 |
| 2023-08-09 | 8.53 | $8.38 | 128405 |
| 2023-08-08 | 8.55 | $8.37 | 191928 |
| 2023-08-07 | 8.56 | $8.35 | 227800 |
| 2023-08-04 | 8.58 | $8.42 | 159510 |
| 2023-08-03 | 8.59 | $8.50 | 138935 |
| 2023-08-02 | 8.59 | $8.51 | 146627 |
| 2023-08-01 | 8.62 | $8.48 | 166005 |
| 2023-07-31 | 8.65 | $8.51 | 188200 |
| 2023-07-28 | 8.67 | $8.50 | 197800 |
| 2023-07-27 | 8.70 | $8.40 | 218800 |
| 2023-07-26 | 8.74 | $8.53 | 195349 |
| 2023-07-25 | 8.76 | $8.58 | 197841 |
| 2023-07-24 | 8.78 | $8.52 | 286507 |
| 2023-07-21 | 8.81 | $8.65 | 202900 |
| 2023-07-20 | 8.83 | $8.64 | 194418 |
| 2023-07-19 | 8.87 | $8.70 | 208600 |
| 2023-07-18 | 8.90 | $8.67 | 196748 |
| 2023-07-17 | 8.93 | $8.57 | 259102 |
| 2023-07-14 | 8.96 | $8.74 | 231100 |
| 2023-07-13 | 8.98 | $8.66 | 196500 |
| 2023-07-12 | 9.01 | $8.64 | 280111 |
| 2023-07-11 | 9.04 | $8.58 | 185900 |
| 2023-07-10 | 9.08 | $8.71 | 168000 |
| 2023-07-07 | 9.10 | $8.74 | 225422 |
| 2023-07-06 | 9.12 | $8.51 | 574942 |
| 2023-07-05 | 9.15 | $8.98 | 124200 |
| 2023-07-03 | 9.16 | $9.09 | 69123 |
| 2023-06-30 | 9.16 | $9.03 | 243600 |
| 2023-06-29 | 9.16 | $9.10 | 126200 |
| 2023-06-28 | 9.14 | $9.08 | 123240 |
| 2023-06-27 | 9.13 | $9.00 | 117285 |
| 2023-06-26 | 9.14 | $9.02 | 121103 |
| 2023-06-23 | 9.13 | $9.07 | 125731 |
| 2023-06-22 | 9.13 | $9.14 | 102300 |
| 2023-06-21 | 9.08 | $9.28 | 117200 |
| 2023-06-20 | 9.04 | $9.29 | 107147 |
| 2023-06-16 | 9.01 | $9.27 | 112448 |
| 2023-06-15 | 8.97 | $9.24 | 87700 |
| 2023-06-14 | 8.93 | $9.20 | 109000 |
| 2023-06-13 | 8.88 | $9.30 | 147620 |
| 2023-06-12 | 8.83 | $9.25 | 155100 |
| 2023-06-09 | 8.77 | $9.25 | 125700 |
| 2023-06-08 | 8.69 | $9.23 | 153600 |
| 2023-06-07 | 8.63 | $9.13 | 179603 |
| 2023-06-06 | 8.59 | $9.10 | 176900 |
| 2023-06-05 | 8.53 | $9.07 | 113804 |
| 2023-06-02 | 8.49 | $9.10 | 226020 |
| 2023-06-01 | 8.44 | $9.01 | 293400 |
| 2023-05-31 | 8.41 | $8.84 | 293843 |
| 2023-05-30 | 8.39 | $8.80 | 483700 |
| 2023-05-26 | 8.37 | $9.14 | 358467 |
| 2023-05-25 | 8.35 | $8.92 | 452727 |
| 2023-05-24 | 8.34 | $8.97 | 828700 |
| 2023-05-23 | 8.31 | $8.28 | 130200 |
| 2023-05-22 | 8.33 | $8.46 | 149500 |
| 2023-05-19 | 8.34 | $8.60 | 249536 |
| 2023-05-18 | 8.34 | $8.58 | 225116 |
| 2023-05-17 | 8.34 | $8.37 | 185434 |
| 2023-05-16 | 8.35 | $8.22 | 120100 |
| 2023-05-15 | 8.38 | $8.32 | 374500 |
| 2023-05-12 | 8.40 | $7.94 | 315900 |
| 2023-05-11 | 8.44 | $7.78 | 443300 |
| 2023-05-10 | 8.49 | $8.03 | 208900 |
| 2023-05-09 | 8.52 | $8.17 | 226400 |
| 2023-05-08 | 8.53 | $8.09 | 271801 |
| 2023-05-05 | 8.55 | $8.21 | 121337 |
| 2023-05-04 | 8.58 | $8.16 | 170325 |
| 2023-05-03 | 8.61 | $8.27 | 284832 |
| 2023-05-02 | 8.63 | $8.42 | 186824 |
| 2023-05-01 | 8.66 | $8.56 | 198000 |
| 2023-04-28 | 8.67 | $8.63 | 152101 |
| 2023-04-27 | 8.67 | $8.65 | 171335 |
| 2023-04-26 | 8.68 | $8.51 | 241538 |
| 2023-04-25 | 8.69 | $8.60 | 99973 |
| 2023-04-24 | 8.70 | $8.70 | 193220 |
| 2023-04-21 | 8.72 | $8.60 | 210100 |
| 2023-04-20 | 8.75 | $8.51 | 235440 |
| 2023-04-19 | 8.79 | $8.72 | 173600 |
| 2023-04-18 | 8.82 | $8.79 | 182000 |
| 2023-04-17 | 8.83 | $8.73 | 132628 |
| 2023-04-14 | 8.85 | $8.65 | 108744 |
| 2023-04-13 | 8.88 | $8.73 | 223144 |
| 2023-04-12 | 8.89 | $8.63 | 188218 |
| 2023-04-11 | 8.92 | $8.50 | 480547 |
| 2023-04-10 | 8.94 | $8.52 | 254400 |
| 2023-04-06 | 8.98 | $8.65 | 179400 |
| 2023-04-05 | 9.02 | $8.77 | 156091 |
| 2023-04-04 | 9.05 | $8.80 | 231145 |
| 2023-04-03 | 9.08 | $8.97 | 360424 |
| 2023-03-31 | 9.11 | $8.79 | 374500 |
| 2023-03-30 | 9.14 | $8.66 | 286601 |
| 2023-03-29 | 9.18 | $8.70 | 306800 |
| 2023-03-28 | 9.22 | $8.76 | 249900 |
| 2023-03-27 | 9.26 | $8.90 | 275634 |
| 2023-03-24 | 9.30 | $9.07 | 153209 |
| 2023-03-23 | 9.33 | $9.23 | 147700 |
| 2023-03-22 | 9.35 | $9.30 | 164622 |
| 2023-03-21 | 9.38 | $9.18 | 152034 |
| 2023-03-20 | 9.42 | $9.09 | 189811 |
| 2023-03-17 | 9.48 | $9.06 | 186720 |
| 2023-03-16 | 9.55 | $9.28 | 358576 |
| 2023-03-15 | 9.61 | $9.03 | 133900 |
| 2023-03-14 | 9.69 | $9.15 | 202100 |
| 2023-03-13 | 9.77 | $8.88 | 339600 |
| 2023-03-10 | 9.85 | $9.29 | 349900 |
| 2023-03-09 | 9.92 | $9.49 | 334700 |
| 2023-03-08 | 9.97 | $9.45 | 212538 |
| 2023-03-07 | 10.02 | $9.36 | 289800 |
| 2023-03-06 | 10.07 | $9.55 | 136747 |
| 2023-03-03 | 10.12 | $9.45 | 296200 |
| 2023-03-02 | 10.19 | $9.36 | 369551 |
| 2023-03-01 | 10.25 | $9.46 | 512247 |
| 2023-02-28 | 10.31 | $9.62 | 192200 |
| 2023-02-27 | 10.36 | $9.67 | 388835 |
| 2023-02-24 | 10.41 | $9.74 | 397400 |
| 2023-02-23 | 10.45 | $9.61 | 641500 |
| 2023-02-22 | 10.49 | $9.93 | 152608 |
| 2023-02-21 | 10.52 | $10.00 | 208600 |
| 2023-02-17 | 10.55 | $10.19 | 262000 |
| 2023-02-16 | 10.56 | $10.47 | 321424 |
| 2023-02-15 | 10.57 | $10.57 | 147648 |
| 2023-02-14 | 10.57 | $10.62 | 161419 |
| 2023-02-13 | 10.57 | $10.64 | 112800 |
| 2023-02-10 | 10.57 | $10.58 | 104412 |
| 2023-02-09 | 10.57 | $10.54 | 138740 |
| 2023-02-08 | 10.57 | $10.50 | 148741 |
| 2023-02-07 | 10.57 | $10.53 | 202403 |
| 2023-02-06 | 10.56 | $10.39 | 251100 |
| 2023-02-03 | 10.56 | $10.60 | 330244 |
| 2023-02-02 | 10.55 | $10.74 | 156907 |
| 2023-02-01 | 10.53 | $10.68 | 174308 |
| 2023-01-31 | 10.51 | $10.65 | 211100 |
| 2023-01-30 | 10.49 | $10.60 | 147142 |
| 2023-01-27 | 10.48 | $10.58 | 173240 |
| 2023-01-26 | 10.45 | $10.54 | 142400 |
| 2023-01-25 | 10.44 | $10.46 | 145600 |
| 2023-01-24 | 10.44 | $10.55 | 192313 |
| 2023-01-23 | 10.44 | $10.50 | 163700 |
| 2023-01-20 | 10.45 | $10.51 | 135641 |
| 2023-01-19 | 10.46 | $10.61 | 164900 |
| 2023-01-18 | 10.47 | $10.64 | 212445 |
| 2023-01-17 | 10.49 | $10.60 | 202200 |
| 2023-01-13 | 10.51 | $10.60 | 119624 |
| 2023-01-12 | 10.53 | $10.58 | 189816 |
| 2023-01-11 | 10.56 | $10.58 | 115500 |
| 2023-01-10 | 10.58 | $10.43 | 163724 |
| 2023-01-09 | 10.60 | $10.43 | 208300 |
| 2023-01-06 | 10.63 | $10.40 | 187741 |
| 2023-01-05 | 10.67 | $10.30 | 137250 |
| 2023-01-04 | 10.72 | $10.37 | 155000 |
| 2023-01-03 | 10.76 | $10.26 | 235700 |
| 2022-12-30 | 10.81 | $10.30 | 301896 |
| 2022-12-29 | 10.87 | $10.27 | 208400 |
| 2022-12-28 | 10.94 | $10.16 | 334701 |
| 2022-12-27 | 11.00 | $10.30 | 195400 |
| 2022-12-23 | 11.06 | $10.36 | 408205 |
| 2022-12-22 | 11.11 | $10.64 | 255621 |
| 2022-12-21 | 11.15 | $10.67 | 267000 |
| 2022-12-20 | 11.19 | $10.68 | 257100 |
| 2022-12-19 | 11.23 | $10.89 | 201033 |
| 2022-12-16 | 11.25 | $10.96 | 143100 |
| 2022-12-15 | 11.26 | $10.97 | 198943 |
| 2022-12-14 | 11.28 | $10.96 | 184922 |
| 2022-12-13 | 11.30 | $11.18 | 188400 |
| 2022-12-12 | 11.30 | $11.00 | 132520 |
| 2022-12-09 | 11.32 | $10.95 | 103148 |
| 2022-12-08 | 11.35 | $11.06 | 106634 |
| 2022-12-07 | 11.36 | $11.17 | 165834 |
| 2022-12-06 | 11.37 | $11.19 | 100308 |
| 2022-12-05 | 11.38 | $11.21 | 113135 |
| 2022-12-02 | 11.39 | $11.37 | 172213 |
| 2022-12-01 | 11.39 | $11.44 | 112400 |
| 2022-11-30 | 11.37 | $11.54 | 177138 |
| 2022-11-29 | 11.36 | $11.45 | 116441 |
| 2022-11-28 | 11.35 | $11.50 | 122627 |
| 2022-11-25 | 11.34 | $11.40 | 40521 |
| 2022-11-23 | 11.32 | $11.46 | 128461 |
| 2022-11-22 | 11.31 | $11.41 | 97300 |
| 2022-11-21 | 11.26 | $11.41 | 131600 |
| 2022-11-18 | 11.22 | $11.35 | 134200 |
| 2022-11-17 | 11.18 | $11.19 | 172500 |
| 2022-11-16 | 11.16 | $11.34 | 126600 |
| 2022-11-15 | 11.13 | $11.32 | 154227 |
| 2022-11-14 | 11.09 | $11.20 | 112618 |
| 2022-11-11 | 11.04 | $11.43 | 227748 |
| 2022-11-10 | 10.98 | $11.48 | 101900 |
| 2022-11-09 | 10.92 | $11.27 | 95300 |
| 2022-11-08 | 10.86 | $11.43 | 123900 |
| 2022-11-07 | 10.80 | $11.44 | 129242 |
| 2022-11-04 | 10.74 | $11.44 | 292609 |
| 2022-11-03 | 10.67 | $11.23 | 107337 |
| 2022-11-02 | 10.62 | $11.17 | 262309 |
| 2022-11-01 | 10.56 | $11.35 | 147000 |
| 2022-10-31 | 10.50 | $11.27 | 439600 |
| 2022-10-28 | 10.43 | $11.14 | 247200 |
| 2022-10-27 | 10.36 | $11.14 | 301100 |
| 2022-10-26 | 10.29 | $11.15 | 849900 |
| 2022-10-25 | 10.25 | $10.54 | 160656 |
| 2022-10-24 | 10.24 | $10.46 | 138402 |
| 2022-10-21 | 10.25 | $10.60 | 107700 |
| 2022-10-20 | 10.27 | $10.75 | 234501 |
| 2022-10-19 | 10.30 | $10.73 | 124664 |
| 2022-10-18 | 10.33 | $10.48 | 156100 |
| 2022-10-17 | 10.37 | $10.34 | 127127 |
| 2022-10-14 | 10.43 | $10.24 | 76600 |
| 2022-10-13 | 10.49 | $10.20 | 206506 |
| 2022-10-12 | 10.55 | $10.16 | 115812 |
| 2022-10-11 | 10.62 | $10.17 | 150200 |
| 2022-10-10 | 10.68 | $10.20 | 116500 |
| 2022-10-07 | 10.75 | $10.16 | 166336 |
| 2022-10-06 | 10.83 | $10.15 | 162400 |
| 2022-10-05 | 10.90 | $10.05 | 202647 |
| 2022-10-04 | 10.98 | $10.10 | 194100 |
| 2022-10-03 | 11.06 | $9.85 | 134743 |
| 2022-09-30 | 11.14 | $9.72 | 366300 |
| 2022-09-29 | 11.24 | $9.69 | 1.0M |
| 2022-09-28 | 11.34 | $10.50 | 281100 |
| 2022-09-27 | 11.40 | $10.34 | 672700 |
| 2022-09-26 | 11.48 | $10.58 | 425533 |
| 2022-09-23 | 11.54 | $10.94 | 443860 |
| 2022-09-22 | 11.59 | $11.38 | 284600 |
| 2022-09-21 | 11.61 | $11.40 | 109200 |
| 2022-09-20 | 11.63 | $11.32 | 79226 |
| 2022-09-19 | 11.65 | $11.40 | 144500 |
| 2022-09-16 | 11.67 | $11.43 | 120247 |
| 2022-09-15 | 11.70 | $11.55 | 85847 |
| 2022-09-14 | 11.72 | $11.45 | 132304 |
| 2022-09-13 | 11.75 | $11.44 | 172157 |
| 2022-09-12 | 11.78 | $11.60 | 122026 |
| 2022-09-09 | 11.79 | $11.68 | 95500 |
| 2022-09-08 | 11.79 | $11.64 | 122000 |
| 2022-09-07 | 11.79 | $11.66 | 160208 |
| 2022-09-06 | 11.80 | $11.59 | 133146 |
| 2022-09-02 | 11.80 | $11.55 | 141200 |
| 2022-09-01 | 11.80 | $11.57 | 128346 |
| 2022-08-31 | 11.80 | $11.75 | 192201 |
| 2022-08-30 | 11.79 | $11.80 | 169100 |
| 2022-08-29 | 11.78 | $11.85 | 128300 |
| 2022-08-26 | 11.76 | $11.89 | 83600 |
| 2022-08-25 | 11.74 | $11.86 | 94637 |
| 2022-08-24 | 11.72 | $11.81 | 91800 |
| 2022-08-23 | 11.70 | $11.72 | 112900 |
| 2022-08-22 | 11.68 | $11.81 | 135800 |
| 2022-08-19 | 11.65 | $11.82 | 112800 |
| 2022-08-18 | 11.64 | $11.98 | 100630 |
| 2022-08-17 | 11.62 | $12.01 | 112300 |
| 2022-08-16 | 11.60 | $11.96 | 154239 |
| 2022-08-15 | 11.58 | $11.96 | 259815 |
| 2022-08-12 | 11.55 | $11.82 | 91300 |
| 2022-08-11 | 11.52 | $11.74 | 133007 |
| 2022-08-10 | 11.50 | $11.73 | 171530 |
| 2022-08-09 | 11.47 | $11.71 | 104000 |
| 2022-08-08 | 11.45 | $11.66 | 80310 |
| 2022-08-05 | 11.43 | $11.56 | 131231 |
| 2022-08-04 | 11.42 | $11.50 | 182110 |
| 2022-08-03 | 11.40 | $11.62 | 159229 |
| 2022-08-02 | 11.39 | $11.60 | 166417 |
| 2022-08-01 | 11.37 | $11.48 | 145800 |
| 2022-07-29 | 11.35 | $11.48 | 197700 |
| 2022-07-28 | 11.34 | $11.44 | 113249 |
| 2022-07-27 | 11.32 | $11.40 | 238530 |
| 2022-07-26 | 11.30 | $11.30 | 131200 |
| 2022-07-25 | 11.29 | $11.27 | 377949 |
| 2022-07-22 | 11.27 | $11.53 | 146600 |
| 2022-07-21 | 11.24 | $11.68 | 306239 |
| 2022-07-20 | 11.19 | $11.57 | 184519 |
| 2022-07-19 | 11.16 | $11.50 | 245800 |
| 2022-07-18 | 11.14 | $11.33 | 254300 |
| 2022-07-15 | 11.13 | $11.30 | 357200 |
| 2022-07-14 | 11.13 | $11.29 | 235507 |
| 2022-07-13 | 11.13 | $11.21 | 115428 |
| 2022-07-12 | 11.14 | $11.22 | 196900 |
| 2022-07-11 | 11.16 | $11.31 | 415800 |
| 2022-07-08 | 11.18 | $11.32 | 115000 |
| 2022-07-07 | 11.20 | $11.24 | 140501 |
| 2022-07-06 | 11.22 | $11.28 | 117100 |
| 2022-07-05 | 11.24 | $11.22 | 111000 |
| 2022-07-01 | 11.27 | $11.20 | 83141 |
| 2022-06-30 | 11.30 | $11.26 | 166404 |
| 2022-06-29 | 11.33 | $11.03 | 128533 |
| 2022-06-28 | 11.36 | $11.03 | 152743 |
| 2022-06-27 | 11.40 | $10.96 | 136749 |
| 2022-06-24 | 11.44 | $10.94 | 123000 |
| 2022-06-23 | 11.46 | $10.87 | 284834 |
| 2022-06-22 | 11.49 | $10.75 | 173268 |
| 2022-06-21 | 11.53 | $11.01 | 163333 |
| 2022-06-17 | 11.56 | $10.96 | 230505 |
| 2022-06-16 | 11.60 | $11.12 | 215136 |
| 2022-06-15 | 11.63 | $11.36 | 225000 |
| 2022-06-14 | 11.65 | $11.32 | 186225 |
| 2022-06-13 | 11.66 | $11.30 | 424000 |
| 2022-06-10 | 11.68 | $11.66 | 154042 |
| 2022-06-09 | 11.69 | $11.72 | 292046 |
| 2022-06-08 | 11.70 | $11.74 | 165600 |
| 2022-06-07 | 11.71 | $11.71 | 102326 |
| 2022-06-06 | 11.72 | $11.73 | 151516 |
| 2022-06-03 | 11.73 | $11.76 | 168747 |
| 2022-06-02 | 11.74 | $11.80 | 172519 |
| 2022-06-01 | 11.75 | $11.76 | 125700 |
| 2022-05-31 | 11.76 | $11.76 | 244826 |
| 2022-05-27 | 11.77 | $11.80 | 302900 |
| 2022-05-26 | 11.77 | $11.63 | 251600 |
| 2022-05-25 | 11.78 | $11.44 | 226900 |
| 2022-05-24 | 11.79 | $11.56 | 147900 |
| 2022-05-23 | 11.80 | $11.55 | 203416 |
| 2022-05-20 | 11.81 | $11.61 | 139939 |
| 2022-05-19 | 11.82 | $11.65 | 92120 |
| 2022-05-18 | 11.83 | $11.72 | 208937 |
| 2022-05-17 | 11.83 | $11.71 | 268142 |
| 2022-05-16 | 11.83 | $11.53 | 587700 |
| 2022-05-13 | 11.84 | $11.83 | 361842 |
| 2022-05-12 | 11.84 | $11.87 | 202638 |
| 2022-05-11 | 11.84 | $11.84 | 176800 |
| 2022-05-10 | 11.83 | $11.88 | 366500 |
| 2022-05-09 | 11.83 | $11.90 | 273613 |
| 2022-05-06 | 11.82 | $12.07 | 614842 |
| 2022-05-05 | 11.80 | $11.90 | 263700 |
| 2022-05-04 | 11.80 | $11.98 | 110200 |
| 2022-05-03 | 11.78 | $11.96 | 124634 |
| 2022-05-02 | 11.78 | $11.89 | 214300 |
| 2022-04-29 | 11.78 | $11.86 | 694700 |
| 2022-04-28 | 11.78 | $11.80 | 217800 |
| 2022-04-27 | 11.78 | $11.71 | 246800 |
| 2022-04-26 | 11.79 | $11.75 | 140500 |
| 2022-04-25 | 11.79 | $11.76 | 283840 |
| 2022-04-22 | 11.78 | $11.80 | 170400 |
| 2022-04-21 | 11.78 | $11.80 | 393929 |
| 2022-04-20 | 11.77 | $11.72 | 236147 |
| 2022-04-19 | 11.76 | $11.80 | 205907 |
| 2022-04-18 | 11.75 | $11.75 | 209214 |
| 2022-04-14 | 11.75 | $11.73 | 185623 |
| 2022-04-13 | 11.75 | $11.81 | 182616 |
| 2022-04-12 | 11.74 | $11.80 | 151600 |
| 2022-04-11 | 11.72 | $11.71 | 277600 |
| 2022-04-08 | 11.71 | $11.71 | 147529 |
| 2022-04-07 | 11.70 | $11.76 | 249500 |
| 2022-04-06 | 11.70 | $11.84 | 243228 |
| 2022-04-05 | 11.69 | $11.70 | 254200 |
| 2022-04-04 | 11.69 | $11.91 | 96300 |
| 2022-04-01 | 11.67 | $11.87 | 185038 |
| 2022-03-31 | 11.67 | $11.94 | 209448 |
| 2022-03-30 | 11.66 | $11.79 | 91744 |
| 2022-03-29 | 11.67 | $11.88 | 167108 |
| 2022-03-28 | 11.66 | $11.72 | 143842 |
| 2022-03-25 | 11.66 | $11.59 | 168100 |
| 2022-03-24 | 11.65 | $11.78 | 137800 |
| 2022-03-23 | 11.64 | $11.60 | 169133 |
| 2022-03-22 | 11.64 | $11.60 | 208800 |
| 2022-03-21 | 11.63 | $11.55 | 389274 |
| 2022-03-18 | 11.63 | $11.75 | 194300 |
| 2022-03-17 | 11.62 | $11.63 | 277636 |
| 2022-03-16 | 11.63 | $11.57 | 192311 |
| 2022-03-15 | 11.63 | $11.46 | 224518 |
| 2022-03-14 | 11.63 | $11.47 | 257300 |
| 2022-03-11 | 11.63 | $11.62 | 173300 |
| 2022-03-10 | 11.63 | $11.69 | 129000 |
| 2022-03-09 | 11.63 | $11.69 | 195200 |
| 2022-03-08 | 11.62 | $11.70 | 161343 |
| 2022-03-07 | 11.62 | $11.59 | 218046 |
| 2022-03-04 | 11.62 | $11.80 | 284800 |
| 2022-03-03 | 11.60 | $11.79 | 320600 |
| 2022-03-02 | 11.57 | $11.86 | 378209 |
| 2022-03-01 | 11.54 | $11.79 | 270209 |
| 2022-02-28 | 11.51 | $11.60 | 187200 |
| 2022-02-25 | 11.49 | $11.55 | 236406 |
| 2022-02-24 | 11.46 | $11.50 | 288000 |
| 2022-02-23 | 11.43 | $11.49 | 208833 |
| 2022-02-22 | 11.40 | $11.50 | 259626 |
| 2022-02-18 | 11.37 | $11.63 | 180043 |
| 2022-02-17 | 11.33 | $11.56 | 233500 |
| 2022-02-16 | 11.30 | $11.65 | 158041 |
| 2022-02-15 | 11.27 | $11.63 | 217625 |
| 2022-02-14 | 11.24 | $11.53 | 223000 |
| 2022-02-11 | 11.21 | $11.50 | 305717 |
| 2022-02-10 | 11.19 | $11.57 | 114900 |
| 2022-02-09 | 11.17 | $11.63 | 116719 |
| 2022-02-08 | 11.14 | $11.59 | 159400 |
| 2022-02-07 | 11.11 | $11.55 | 216649 |
| 2022-02-04 | 11.08 | $11.72 | 418947 |
| 2022-02-03 | 11.05 | $11.26 | 207000 |
| 2022-02-02 | 11.04 | $11.26 | 148338 |
| 2022-02-01 | 11.03 | $11.28 | 231513 |
| 2022-01-31 | 11.02 | $11.22 | 294702 |
| 2022-01-28 | 11.01 | $11.10 | 260700 |
| 2022-01-27 | 11.01 | $11.00 | 186701 |
| 2022-01-26 | 11.01 | $10.90 | 296012 |
| 2022-01-25 | 11.01 | $10.91 | 369802 |
| 2022-01-24 | 11.02 | $10.91 | 584300 |
| 2022-01-21 | 11.03 | $10.88 | 361900 |
| 2022-01-20 | 11.04 | $10.95 | 283912 |
| 2022-01-19 | 11.06 | $10.99 | 222813 |
| 2022-01-18 | 11.06 | $11.01 | 386800 |
| 2022-01-14 | 11.08 | $11.05 | 279039 |
| 2022-01-13 | 11.08 | $11.04 | 180500 |
| 2022-01-12 | 11.08 | $11.07 | 324516 |
| 2022-01-11 | 11.08 | $11.03 | 258800 |
| 2022-01-10 | 11.08 | $11.06 | 234500 |
| 2022-01-07 | 11.08 | $11.03 | 207500 |
| 2022-01-06 | 11.08 | $11.07 | 152100 |
| 2022-01-05 | 11.07 | $11.07 | 202500 |
| 2022-01-04 | 11.07 | $11.06 | 299646 |
| 2022-01-03 | 11.07 | $11.09 | 435100 |
| 2021-12-31 | 11.07 | $10.99 | 346600 |
| 2021-12-30 | 11.07 | $11.05 | 338842 |
| 2021-12-29 | 11.08 | $10.99 | 276800 |
| 2021-12-28 | 11.09 | $10.97 | 272300 |
| 2021-12-27 | 11.11 | $11.01 | 246714 |
| 2021-12-23 | 11.11 | $11.15 | 160400 |
| 2021-12-22 | 11.12 | $11.20 | 159800 |
| 2021-12-21 | 11.12 | $11.18 | 481400 |
| 2021-12-20 | 11.12 | $11.17 | 284131 |
| 2021-12-17 | 11.12 | $11.24 | 330300 |
| 2021-12-16 | 11.13 | $11.16 | 467000 |
| 2021-12-15 | 11.13 | $11.07 | 263038 |
| 2021-12-14 | 11.15 | $11.07 | 237548 |
| 2021-12-13 | 11.16 | $11.00 | 495200 |
| 2021-12-10 | 11.17 | $11.00 | 337808 |
| 2021-12-09 | 11.19 | $11.00 | 266900 |
| 2021-12-08 | 11.20 | $11.00 | 157833 |
| 2021-12-07 | 11.21 | $10.94 | 363900 |
| 2021-12-06 | 11.23 | $11.09 | 424341 |
| 2021-12-03 | 11.24 | $11.07 | 427700 |
| 2021-12-02 | 11.25 | $11.12 | 240312 |
| 2021-12-01 | 11.26 | $11.16 | 333400 |
| 2021-11-30 | 11.27 | $11.22 | 436300 |
| 2021-11-29 | 11.27 | $11.26 | 315100 |
| 2021-11-26 | 11.28 | $11.13 | 162100 |
| 2021-11-24 | 11.30 | $11.25 | 165344 |
| 2021-11-23 | 11.30 | $11.17 | 124100 |
| 2021-11-22 | 11.30 | $11.22 | 181628 |
| 2021-11-19 | 11.30 | $11.30 | 123200 |
| 2021-11-18 | 11.30 | $11.30 | 173235 |
| 2021-11-17 | 11.30 | $11.32 | 665207 |
| 2021-11-16 | 11.30 | $11.42 | 236740 |
| 2021-11-15 | 11.30 | $11.26 | 145147 |
| 2021-11-12 | 11.30 | $11.25 | 137946 |
| 2021-11-11 | 11.29 | $11.25 | 101904 |
| 2021-11-10 | 11.29 | $11.19 | 255710 |
| 2021-11-09 | 11.27 | $11.26 | 106640 |
| 2021-11-08 | 11.25 | $11.33 | 168228 |
| 2021-11-05 | 11.22 | $11.31 | 327877 |
| 2021-11-04 | 11.19 | $11.20 | 279600 |
| 2021-11-03 | 11.17 | $11.37 | 563500 |
| 2021-11-02 | 11.14 | $11.37 | 101211 |
| 2021-11-01 | 11.11 | $11.33 | 898710 |
| 2021-10-29 | 11.08 | $11.39 | 279400 |
| 2021-10-28 | 11.05 | $11.44 | 147227 |
| 2021-10-27 | 11.01 | $11.28 | 253407 |
| 2021-10-26 | 10.99 | $11.20 | 274100 |
| 2021-10-25 | 10.96 | $11.32 | 177300 |
| 2021-10-22 | 10.93 | $11.26 | 184732 |
| 2021-10-21 | 10.90 | $11.21 | 356345 |
| 2021-10-20 | 10.88 | $11.32 | 324920 |
| 2021-10-19 | 10.85 | $11.38 | 783200 |
| 2021-10-18 | 10.83 | $11.31 | 491800 |
| 2021-10-15 | 10.80 | $11.17 | 333400 |
| 2021-10-14 | 10.78 | $11.13 | 1.1M |
| 2021-10-13 | 10.76 | $10.80 | 185593 |
| 2021-10-12 | 10.76 | $10.80 | 138100 |
| 2021-10-11 | 10.76 | $10.76 | 196200 |
| 2021-10-08 | 10.77 | $10.73 | 80500 |
| 2021-10-07 | 10.77 | $10.75 | 73800 |
| 2021-10-06 | 10.79 | $10.78 | 139529 |
| 2021-10-05 | 10.79 | $10.78 | 129241 |
| 2021-10-04 | 10.79 | $10.75 | 113401 |
| 2021-10-01 | 10.80 | $10.75 | 120400 |
| 2021-09-30 | 10.81 | $10.77 | 208033 |
| 2021-09-29 | 10.82 | $10.74 | 148634 |
| 2021-09-28 | 10.83 | $10.67 | 286200 |
| 2021-09-27 | 10.85 | $10.68 | 150245 |
| 2021-09-24 | 10.86 | $10.74 | 107000 |
| 2021-09-23 | 10.87 | $10.77 | 148000 |
| 2021-09-22 | 10.87 | $10.83 | 359500 |
| 2021-09-21 | 10.88 | $10.79 | 189700 |
| 2021-09-20 | 10.88 | $10.72 | 204800 |
| 2021-09-17 | 10.89 | $10.77 | 347127 |
| 2021-09-16 | 10.89 | $10.79 | 97526 |
| 2021-09-15 | 10.89 | $10.76 | 234700 |
| 2021-09-14 | 10.89 | $10.82 | 289600 |
| 2021-09-13 | 10.89 | $10.93 | 104013 |
| 2021-09-10 | 10.88 | $10.90 | 133900 |
| 2021-09-09 | 10.87 | $11.06 | 1.0M |
| 2021-09-08 | 10.85 | $10.82 | 117200 |
| 2021-09-07 | 10.84 | $10.75 | 300000 |
| 2021-09-03 | 10.83 | $10.87 | 275900 |
| 2021-09-02 | 10.81 | $11.07 | 232800 |
| 2021-09-01 | 10.78 | $10.97 | 146500 |
| 2021-08-31 | 10.75 | $10.98 | 257030 |
| 2021-08-30 | 10.72 | $10.95 | 227100 |
| 2021-08-27 | 10.68 | $10.93 | 157300 |
| 2021-08-26 | 10.64 | $10.88 | 363839 |
| 2021-08-25 | 10.61 | $10.89 | 177322 |
| 2021-08-24 | 10.59 | $10.85 | 332600 |
| 2021-08-23 | 10.56 | $10.79 | 272348 |
| 2021-08-20 | 10.54 | $10.92 | 422660 |
| 2021-08-19 | 10.51 | $10.80 | 207431 |
| 2021-08-18 | 10.49 | $10.79 | 832900 |
| 2021-08-17 | 10.48 | $10.86 | 287721 |
| 2021-08-16 | 10.47 | $10.81 | 410433 |
| 2021-08-13 | 10.45 | $10.69 | 222400 |
| 2021-08-12 | 10.45 | $10.67 | 334244 |
| 2021-08-11 | 10.45 | $10.69 | 826128 |
| 2021-08-10 | 10.45 | $10.64 | 313107 |
| 2021-08-09 | 10.46 | $10.59 | 409026 |
| 2021-08-06 | 10.46 | $10.43 | 154842 |
| 2021-08-05 | 10.48 | $10.47 | 273133 |
| 2021-08-04 | 10.50 | $10.42 | 408445 |
| 2021-08-03 | 10.52 | $10.23 | 267300 |
| 2021-08-02 | 10.55 | $10.20 | 210800 |
| 2021-07-30 | 10.59 | $10.21 | 407135 |
| 2021-07-29 | 10.62 | $10.34 | 210900 |
| 2021-07-28 | 10.65 | $10.33 | 192840 |
| 2021-07-27 | 10.66 | $10.30 | 154338 |
| 2021-07-26 | 10.64 | $10.37 | 230630 |
| 2021-07-23 | 10.62 | $10.39 | 191600 |
| 2021-07-22 | 10.61 | $10.45 | 216300 |
| 2021-07-21 | 10.58 | $10.52 | 294611 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.39
2026-07-17
Close Price
$7.37
Vol: 170000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.94
Average
8.12
Maximum
11.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.39 | $7.37 | 170000 |
| 2026-07-16 | 7.39 | $7.45 | 83200 |
| 2026-07-15 | 7.38 | $7.62 | 86600 |
| 2026-07-14 | 7.36 | $7.63 | 215627 |
| 2026-07-13 | 7.33 | $7.68 | 165800 |
| 2026-07-10 | 7.29 | $7.60 | 73200 |
| 2026-07-09 | 7.26 | $7.63 | 234300 |
| 2026-07-08 | 7.22 | $7.60 | 202600 |
| 2026-07-07 | 7.18 | $7.46 | 117100 |
| 2026-07-06 | 7.15 | $7.51 | 177611 |
| 2026-07-02 | 7.12 | $7.50 | 257300 |
| 2026-07-01 | 7.08 | $7.38 | 243200 |
| 2026-06-30 | 7.04 | $7.13 | 619000 |
| 2026-06-29 | 7.03 | $7.24 | 194738 |
| 2026-06-26 | 7.01 | $7.11 | 194436 |
| 2026-06-25 | 7.00 | $7.28 | 187600 |
| 2026-06-24 | 6.97 | $7.30 | 130000 |
| 2026-06-23 | 6.94 | $7.36 | 138502 |
| 2026-06-22 | 6.89 | $7.38 | 142200 |
| 2026-06-18 | 6.84 | $7.32 | 89800 |
| 2026-06-17 | 6.79 | $7.21 | 71000 |
| 2026-06-16 | 6.75 | $7.27 | 368325 |
| 2026-06-15 | 6.69 | $7.14 | 146415 |
| 2026-06-12 | 6.65 | $7.10 | 96600 |
| 2026-06-11 | 6.60 | $7.03 | 216800 |
| 2026-06-10 | 6.55 | $7.06 | 176627 |
| 2026-06-09 | 6.50 | $6.98 | 444100 |
| 2026-06-08 | 6.45 | $6.67 | 70800 |
| 2026-06-05 | 6.43 | $6.70 | 81800 |
| 2026-06-04 | 6.40 | $6.73 | 139400 |
| 2026-06-03 | 6.36 | $6.64 | 134800 |
| 2026-06-02 | 6.34 | $6.73 | 262107 |
| 2026-06-01 | 6.29 | $6.64 | 175300 |
| 2026-05-29 | 6.26 | $6.48 | 135000 |
| 2026-05-28 | 6.23 | $6.55 | 268036 |
| 2026-05-27 | 6.20 | $6.34 | 172903 |
| 2026-05-26 | 6.19 | $6.27 | 77600 |
| 2026-05-22 | 6.18 | $6.25 | 198944 |
| 2026-05-21 | 6.17 | $6.27 | 154549 |
| 2026-05-20 | 6.16 | $6.25 | 178800 |
| 2026-05-19 | 6.15 | $6.19 | 164800 |
| 2026-05-18 | 6.14 | $6.20 | 113905 |
| 2026-05-15 | 6.14 | $6.16 | 99800 |
| 2026-05-14 | 6.14 | $6.30 | 291700 |
| 2026-05-13 | 6.12 | $6.15 | 74742 |
| 2026-05-12 | 6.12 | $6.24 | 122200 |
| 2026-05-11 | 6.10 | $6.17 | 91119 |
| 2026-05-08 | 6.10 | $6.21 | 104948 |
| 2026-05-07 | 6.08 | $6.22 | 125600 |
| 2026-05-06 | 6.07 | $6.16 | 100700 |
| 2026-05-05 | 6.06 | $6.12 | 75100 |
| 2026-05-04 | 6.05 | $6.16 | 253900 |
| 2026-05-01 | 6.04 | $6.18 | 89300 |
| 2026-04-30 | 6.03 | $6.22 | 117933 |
| 2026-04-29 | 6.01 | $6.21 | 90200 |
| 2026-04-28 | 5.99 | $6.15 | 69834 |
| 2026-04-27 | 5.97 | $6.18 | 58000 |
| 2026-04-24 | 5.95 | $6.11 | 27900 |
| 2026-04-23 | 5.93 | $6.10 | 25540 |
| 2026-04-22 | 5.91 | $6.12 | 149800 |
| 2026-04-21 | 5.89 | $6.07 | 72900 |
| 2026-04-20 | 5.87 | $6.12 | 120717 |
| 2026-04-17 | 5.84 | $6.11 | 63426 |
| 2026-04-16 | 5.82 | $6.09 | 73114 |
| 2026-04-15 | 5.79 | $6.09 | 238513 |
| 2026-04-14 | 5.76 | $5.85 | 120500 |
| 2026-04-13 | 5.75 | $5.82 | 59032 |
| 2026-04-10 | 5.74 | $5.84 | 220203 |
| 2026-04-09 | 5.73 | $5.76 | 223100 |
| 2026-04-08 | 5.72 | $5.67 | 161800 |
| 2026-04-07 | 5.73 | $5.56 | 124200 |
| 2026-04-06 | 5.75 | $5.58 | 120745 |
| 2026-04-02 | 5.77 | $5.61 | 114702 |
| 2026-04-01 | 5.78 | $5.69 | 93105 |
| 2026-03-31 | 5.79 | $5.71 | 222835 |
| 2026-03-30 | 5.80 | $5.52 | 199500 |
| 2026-03-27 | 5.83 | $5.51 | 117203 |
| 2026-03-26 | 5.86 | $5.62 | 143800 |
| 2026-03-25 | 5.89 | $5.81 | 131000 |
| 2026-03-24 | 5.90 | $5.72 | 81223 |
| 2026-03-23 | 5.92 | $5.71 | 64920 |
| 2026-03-20 | 5.94 | $5.57 | 93544 |
| 2026-03-19 | 5.98 | $5.70 | 92900 |
| 2026-03-18 | 6.00 | $5.80 | 115000 |
| 2026-03-17 | 6.03 | $5.78 | 134000 |
| 2026-03-16 | 6.05 | $5.85 | 78904 |
| 2026-03-13 | 6.07 | $5.77 | 112100 |
| 2026-03-12 | 6.11 | $5.89 | 34400 |
| 2026-03-11 | 6.13 | $5.93 | 40400 |
| 2026-03-10 | 6.15 | $5.93 | 106500 |
| 2026-03-09 | 6.17 | $5.93 | 67626 |
| 2026-03-06 | 6.20 | $5.95 | 75100 |
| 2026-03-05 | 6.22 | $6.02 | 84100 |
| 2026-03-04 | 6.24 | $6.14 | 60700 |
| 2026-03-03 | 6.26 | $6.08 | 110500 |
| 2026-03-02 | 6.27 | $6.25 | 82200 |
| 2026-02-27 | 6.28 | $6.22 | 44400 |
| 2026-02-26 | 6.28 | $6.20 | 155600 |
| 2026-02-25 | 6.29 | $6.17 | 85413 |
| 2026-02-24 | 6.30 | $6.17 | 178100 |
| 2026-02-23 | 6.32 | $6.12 | 132939 |
| 2026-02-20 | 6.34 | $6.34 | 138500 |
| 2026-02-19 | 6.34 | $6.43 | 110838 |
| 2026-02-18 | 6.33 | $6.49 | 138227 |
| 2026-02-17 | 6.31 | $6.41 | 105000 |
| 2026-02-13 | 6.30 | $6.42 | 153016 |
| 2026-02-12 | 6.29 | $6.42 | 170531 |
| 2026-02-11 | 6.28 | $6.37 | 200700 |
| 2026-02-10 | 6.27 | $6.33 | 98514 |
| 2026-02-09 | 6.26 | $6.39 | 185000 |
| 2026-02-06 | 6.25 | $6.37 | 163400 |
| 2026-02-05 | 6.23 | $6.23 | 108100 |
| 2026-02-04 | 6.23 | $6.32 | 86000 |
| 2026-02-03 | 6.23 | $6.32 | 89800 |
| 2026-02-02 | 6.22 | $6.34 | 86800 |
| 2026-01-30 | 6.20 | $6.31 | 70900 |
| 2026-01-29 | 6.19 | $6.34 | 127100 |
| 2026-01-28 | 6.18 | $6.20 | 132700 |
| 2026-01-27 | 6.17 | $6.25 | 103900 |
| 2026-01-26 | 6.17 | $6.24 | 87342 |
| 2026-01-23 | 6.16 | $6.18 | 97434 |
| 2026-01-22 | 6.16 | $6.25 | 104545 |
| 2026-01-21 | 6.15 | $6.27 | 144016 |
| 2026-01-20 | 6.13 | $6.32 | 92024 |
| 2026-01-16 | 6.11 | $6.32 | 45800 |
| 2026-01-15 | 6.09 | $6.28 | 131706 |
| 2026-01-14 | 6.07 | $6.24 | 170541 |
| 2026-01-13 | 6.05 | $6.19 | 134314 |
| 2026-01-12 | 6.04 | $6.15 | 219743 |
| 2026-01-09 | 6.03 | $6.03 | 169222 |
| 2026-01-08 | 6.03 | $5.98 | 108002 |
| 2026-01-07 | 6.03 | $5.89 | 410247 |
| 2026-01-06 | 6.05 | $6.00 | 149842 |
| 2026-01-05 | 6.05 | $6.04 | 159330 |
| 2026-01-02 | 6.05 | $6.01 | 120507 |
| 2025-12-31 | 6.06 | $5.98 | 315100 |
| 2025-12-30 | 6.06 | $6.01 | 328046 |
| 2025-12-29 | 6.07 | $5.89 | 321122 |
| 2025-12-26 | 6.09 | $6.00 | 150715 |
| 2025-12-24 | 6.10 | $5.92 | 395603 |
| 2025-12-23 | 6.12 | $5.99 | 240700 |
| 2025-12-22 | 6.13 | $6.08 | 117600 |
| 2025-12-19 | 6.14 | $6.21 | 142715 |
| 2025-12-18 | 6.13 | $6.10 | 156994 |
| 2025-12-17 | 6.13 | $6.09 | 77848 |
| 2025-12-16 | 6.14 | $6.12 | 101534 |
| 2025-12-15 | 6.14 | $6.06 | 181400 |
| 2025-12-12 | 6.15 | $6.09 | 81200 |
| 2025-12-11 | 6.15 | $6.15 | 153600 |
| 2025-12-10 | 6.15 | $6.08 | 315127 |
| 2025-12-09 | 6.16 | $6.11 | 119000 |
| 2025-12-08 | 6.16 | $6.08 | 64700 |
| 2025-12-05 | 6.17 | $6.09 | 58900 |
| 2025-12-04 | 6.18 | $6.10 | 80703 |
| 2025-12-03 | 6.19 | $6.10 | 120700 |
| 2025-12-02 | 6.20 | $6.04 | 62700 |
| 2025-12-01 | 6.22 | $6.06 | 142920 |
| 2025-11-28 | 6.23 | $6.24 | 66100 |
| 2025-11-26 | 6.23 | $6.15 | 138007 |
| 2025-11-25 | 6.24 | $6.07 | 160400 |
| 2025-11-24 | 6.26 | $5.97 | 129200 |
| 2025-11-21 | 6.29 | $5.97 | 56300 |
| 2025-11-20 | 6.32 | $6.02 | 174127 |
| 2025-11-19 | 6.35 | $5.94 | 156200 |
| 2025-11-18 | 6.40 | $5.93 | 539600 |
| 2025-11-17 | 6.45 | $6.33 | 126600 |
| 2025-11-14 | 6.46 | $6.41 | 124200 |
| 2025-11-13 | 6.46 | $6.46 | 203200 |
| 2025-11-12 | 6.46 | $6.47 | 162600 |
| 2025-11-11 | 6.46 | $6.47 | 105108 |
| 2025-11-10 | 6.46 | $6.52 | 135548 |
| 2025-11-07 | 6.46 | $6.47 | 182800 |
| 2025-11-06 | 6.46 | $6.45 | 65600 |
| 2025-11-05 | 6.46 | $6.49 | 137000 |
| 2025-11-04 | 6.45 | $6.51 | 49100 |
| 2025-11-03 | 6.45 | $6.46 | 60742 |
| 2025-10-31 | 6.45 | $6.51 | 82100 |
| 2025-10-30 | 6.44 | $6.49 | 228600 |
| 2025-10-29 | 6.43 | $6.33 | 110500 |
| 2025-10-28 | 6.44 | $6.43 | 89200 |
| 2025-10-27 | 6.45 | $6.47 | 39200 |
| 2025-10-24 | 6.44 | $6.41 | 32400 |
| 2025-10-23 | 6.45 | $6.42 | 41100 |
| 2025-10-22 | 6.45 | $6.37 | 57615 |
| 2025-10-21 | 6.46 | $6.45 | 86210 |
| 2025-10-20 | 6.46 | $6.46 | 81305 |
| 2025-10-17 | 6.46 | $6.45 | 40600 |
| 2025-10-16 | 6.46 | $6.45 | 58707 |
| 2025-10-15 | 6.46 | $6.48 | 103700 |
| 2025-10-14 | 6.46 | $6.50 | 94600 |
| 2025-10-13 | 6.45 | $6.49 | 76600 |
| 2025-10-10 | 6.45 | $6.52 | 116800 |
| 2025-10-09 | 6.44 | $6.58 | 234500 |
| 2025-10-08 | 6.43 | $6.60 | 219791 |
| 2025-10-07 | 6.41 | $6.54 | 157600 |
| 2025-10-06 | 6.40 | $6.37 | 136062 |
| 2025-10-03 | 6.40 | $6.33 | 208540 |
| 2025-10-02 | 6.41 | $6.27 | 91950 |
| 2025-10-01 | 6.42 | $6.33 | 100400 |
| 2025-09-30 | 6.43 | $6.35 | 658700 |
| 2025-09-29 | 6.44 | $6.45 | 208500 |
| 2025-09-26 | 6.44 | $6.43 | 219600 |
| 2025-09-25 | 6.44 | $6.54 | 150104 |
| 2025-09-24 | 6.43 | $6.70 | 253362 |
| 2025-09-23 | 6.40 | $6.77 | 218600 |
| 2025-09-22 | 6.36 | $6.83 | 193129 |
| 2025-09-19 | 6.31 | $6.68 | 120033 |
| 2025-09-18 | 6.28 | $6.60 | 148828 |
| 2025-09-17 | 6.24 | $6.57 | 255635 |
| 2025-09-16 | 6.21 | $6.53 | 213900 |
| 2025-09-15 | 6.17 | $6.52 | 290800 |
| 2025-09-12 | 6.14 | $6.51 | 315731 |
| 2025-09-11 | 6.10 | $6.38 | 194000 |
| 2025-09-10 | 6.07 | $6.26 | 222900 |
| 2025-09-09 | 6.05 | $6.21 | 252400 |
| 2025-09-08 | 6.03 | $6.12 | 147036 |
| 2025-09-05 | 6.02 | $6.19 | 114500 |
| 2025-09-04 | 6.00 | $6.17 | 116938 |
| 2025-09-03 | 5.99 | $6.16 | 88511 |
| 2025-09-02 | 5.97 | $6.17 | 132900 |
| 2025-08-29 | 5.95 | $6.15 | 82300 |
| 2025-08-28 | 5.93 | $6.15 | 172200 |
| 2025-08-27 | 5.90 | $6.11 | 90100 |
| 2025-08-26 | 5.88 | $6.13 | 103301 |
| 2025-08-25 | 5.86 | $6.14 | 121400 |
| 2025-08-22 | 5.83 | $6.13 | 157430 |
| 2025-08-21 | 5.79 | $6.09 | 161200 |
| 2025-08-20 | 5.76 | $6.08 | 310900 |
| 2025-08-19 | 5.73 | $6.01 | 106400 |
| 2025-08-18 | 5.70 | $6.00 | 297500 |
| 2025-08-15 | 5.67 | $6.00 | 120240 |
| 2025-08-14 | 5.63 | $6.01 | 118204 |
| 2025-08-13 | 5.59 | $6.03 | 114700 |
| 2025-08-12 | 5.55 | $6.01 | 138717 |
| 2025-08-11 | 5.50 | $5.99 | 264500 |
| 2025-08-08 | 5.45 | $5.97 | 348500 |
| 2025-08-07 | 5.39 | $5.82 | 210200 |
| 2025-08-06 | 5.35 | $5.70 | 436823 |
| 2025-08-05 | 5.31 | $5.75 | 567700 |
| 2025-08-04 | 5.26 | $5.56 | 970700 |
| 2025-08-01 | 5.23 | $5.28 | 316700 |
| 2025-07-31 | 5.23 | $5.28 | 178705 |
| 2025-07-30 | 5.22 | $5.28 | 200400 |
| 2025-07-29 | 5.21 | $5.25 | 119526 |
| 2025-07-28 | 5.21 | $5.20 | 123500 |
| 2025-07-25 | 5.21 | $5.23 | 88848 |
| 2025-07-24 | 5.21 | $5.20 | 107108 |
| 2025-07-23 | 5.21 | $5.24 | 215413 |
| 2025-07-22 | 5.21 | $5.22 | 112741 |
| 2025-07-21 | 5.21 | $5.16 | 317903 |
| 2025-07-18 | 5.21 | $5.03 | 712300 |
| 2025-07-17 | 5.23 | $5.21 | 292400 |
| 2025-07-16 | 5.23 | $5.27 | 201623 |
| 2025-07-15 | 5.23 | $5.27 | 128843 |
| 2025-07-14 | 5.22 | $5.30 | 232336 |
| 2025-07-11 | 5.21 | $5.18 | 248000 |
| 2025-07-10 | 5.22 | $5.24 | 135671 |
| 2025-07-09 | 5.21 | $5.21 | 159500 |
| 2025-07-08 | 5.22 | $5.24 | 105012 |
| 2025-07-07 | 5.21 | $5.25 | 184436 |
| 2025-07-03 | 5.21 | $5.28 | 121700 |
| 2025-07-02 | 5.20 | $5.28 | 199503 |
| 2025-07-01 | 5.19 | $5.26 | 81717 |
| 2025-06-30 | 5.19 | $5.20 | 274028 |
| 2025-06-27 | 5.18 | $5.28 | 240841 |
| 2025-06-26 | 5.17 | $5.23 | 120927 |
| 2025-06-25 | 5.17 | $5.17 | 176700 |
| 2025-06-24 | 5.17 | $5.22 | 211600 |
| 2025-06-23 | 5.16 | $5.20 | 107629 |
| 2025-06-20 | 5.16 | $5.20 | 135400 |
| 2025-06-18 | 5.16 | $5.22 | 166600 |
| 2025-06-17 | 5.15 | $5.18 | 211536 |
| 2025-06-16 | 5.15 | $5.22 | 199300 |
| 2025-06-13 | 5.14 | $5.23 | 124100 |
| 2025-06-12 | 5.13 | $5.21 | 174536 |
| 2025-06-11 | 5.12 | $5.20 | 233300 |
| 2025-06-10 | 5.11 | $5.19 | 263712 |
| 2025-06-09 | 5.10 | $5.19 | 240313 |
| 2025-06-06 | 5.09 | $5.14 | 171700 |
| 2025-06-05 | 5.09 | $5.16 | 143219 |
| 2025-06-04 | 5.08 | $5.15 | 190303 |
| 2025-06-03 | 5.07 | $5.14 | 229700 |
| 2025-06-02 | 5.07 | $5.06 | 78900 |
| 2025-05-30 | 5.07 | $5.10 | 147615 |
| 2025-05-29 | 5.06 | $5.13 | 123300 |
| 2025-05-28 | 5.05 | $5.05 | 92000 |
| 2025-05-27 | 5.06 | $5.05 | 105205 |
| 2025-05-23 | 5.06 | $5.03 | 87300 |
| 2025-05-22 | 5.06 | $5.04 | 77044 |
| 2025-05-21 | 5.06 | $5.03 | 121240 |
| 2025-05-20 | 5.06 | $5.07 | 108225 |
| 2025-05-19 | 5.06 | $5.09 | 86500 |
| 2025-05-16 | 5.06 | $5.09 | 51324 |
| 2025-05-15 | 5.06 | $5.08 | 118727 |
| 2025-05-14 | 5.05 | $5.10 | 99941 |
| 2025-05-13 | 5.05 | $5.11 | 133222 |
| 2025-05-12 | 5.04 | $5.07 | 133420 |
| 2025-05-09 | 5.04 | $5.05 | 151500 |
| 2025-05-08 | 5.04 | $5.11 | 120427 |
| 2025-05-07 | 5.03 | $5.08 | 123727 |
| 2025-05-06 | 5.03 | $5.06 | 152934 |
| 2025-05-05 | 5.02 | $5.05 | 88809 |
| 2025-05-02 | 5.02 | $5.13 | 92200 |
| 2025-05-01 | 5.01 | $5.10 | 82100 |
| 2025-04-30 | 5.00 | $5.14 | 249000 |
| 2025-04-29 | 4.99 | $5.08 | 185203 |
| 2025-04-28 | 4.98 | $5.10 | 126300 |
| 2025-04-25 | 4.96 | $5.01 | 169000 |
| 2025-04-24 | 4.96 | $5.03 | 126900 |
| 2025-04-23 | 4.95 | $5.01 | 129400 |
| 2025-04-22 | 4.94 | $4.95 | 98549 |
| 2025-04-21 | 4.94 | $4.92 | 169200 |
| 2025-04-17 | 4.95 | $4.86 | 123539 |
| 2025-04-16 | 4.96 | $4.88 | 100100 |
| 2025-04-15 | 4.96 | $4.94 | 108404 |
| 2025-04-14 | 4.97 | $4.92 | 224920 |
| 2025-04-11 | 4.97 | $4.80 | 177862 |
| 2025-04-10 | 4.99 | $4.73 | 261600 |
| 2025-04-09 | 5.02 | $4.84 | 338948 |
| 2025-04-08 | 5.03 | $4.47 | 491116 |
| 2025-04-07 | 5.09 | $4.53 | 630500 |
| 2025-04-04 | 5.15 | $4.49 | 410800 |
| 2025-04-03 | 5.22 | $4.95 | 259700 |
| 2025-04-02 | 5.25 | $5.14 | 236200 |
| 2025-04-01 | 5.26 | $5.18 | 266000 |
| 2025-03-31 | 5.27 | $5.20 | 944142 |
| 2025-03-28 | 5.28 | $4.96 | 446700 |
| 2025-03-27 | 5.31 | $4.93 | 679147 |
| 2025-03-26 | 5.35 | $5.13 | 362733 |
| 2025-03-25 | 5.38 | $5.15 | 454300 |
| 2025-03-24 | 5.40 | $5.29 | 317806 |
| 2025-03-21 | 5.41 | $5.28 | 372500 |
| 2025-03-20 | 5.42 | $5.26 | 343900 |
| 2025-03-19 | 5.44 | $5.24 | 489500 |
| 2025-03-18 | 5.46 | $5.20 | 337100 |
| 2025-03-17 | 5.49 | $5.27 | 388300 |
| 2025-03-14 | 5.51 | $5.33 | 291342 |
| 2025-03-13 | 5.53 | $5.29 | 108900 |
| 2025-03-12 | 5.56 | $5.37 | 136329 |
| 2025-03-11 | 5.58 | $5.34 | 167919 |
| 2025-03-10 | 5.60 | $5.35 | 183515 |
| 2025-03-07 | 5.63 | $5.32 | 309400 |
| 2025-03-06 | 5.66 | $5.27 | 379600 |
| 2025-03-05 | 5.70 | $5.44 | 537313 |
| 2025-03-04 | 5.73 | $5.73 | 231500 |
| 2025-03-03 | 5.73 | $5.83 | 180300 |
| 2025-02-28 | 5.72 | $5.79 | 253900 |
| 2025-02-27 | 5.71 | $5.79 | 270940 |
| 2025-02-26 | 5.71 | $5.76 | 374000 |
| 2025-02-25 | 5.70 | $5.70 | 514223 |
| 2025-02-24 | 5.70 | $5.62 | 374907 |
| 2025-02-21 | 5.71 | $5.58 | 380645 |
| 2025-02-20 | 5.72 | $5.74 | 224000 |
| 2025-02-19 | 5.72 | $5.73 | 314300 |
| 2025-02-18 | 5.72 | $5.76 | 248522 |
| 2025-02-14 | 5.71 | $5.79 | 278739 |
| 2025-02-13 | 5.71 | $5.77 | 256000 |
| 2025-02-12 | 5.70 | $5.76 | 308835 |
| 2025-02-11 | 5.69 | $5.80 | 314830 |
| 2025-02-10 | 5.68 | $5.80 | 124300 |
| 2025-02-07 | 5.67 | $5.78 | 216500 |
| 2025-02-06 | 5.66 | $5.82 | 240304 |
| 2025-02-05 | 5.64 | $5.80 | 281622 |
| 2025-02-04 | 5.62 | $5.80 | 401300 |
| 2025-02-03 | 5.61 | $5.76 | 330423 |
| 2025-01-31 | 5.59 | $5.76 | 413246 |
| 2025-01-30 | 5.57 | $5.69 | 263136 |
| 2025-01-29 | 5.56 | $5.62 | 325212 |
| 2025-01-28 | 5.55 | $5.68 | 244719 |
| 2025-01-27 | 5.54 | $5.66 | 227500 |
| 2025-01-24 | 5.53 | $5.62 | 253100 |
| 2025-01-23 | 5.52 | $5.64 | 246300 |
| 2025-01-22 | 5.50 | $5.60 | 286021 |
| 2025-01-21 | 5.49 | $5.74 | 502000 |
| 2025-01-17 | 5.47 | $5.60 | 213700 |
| 2025-01-16 | 5.45 | $5.63 | 332131 |
| 2025-01-15 | 5.43 | $5.54 | 144641 |
| 2025-01-14 | 5.42 | $5.48 | 161013 |
| 2025-01-13 | 5.42 | $5.47 | 228436 |
| 2025-01-10 | 5.41 | $5.37 | 451455 |
| 2025-01-08 | 5.41 | $5.41 | 289239 |
| 2025-01-07 | 5.41 | $5.42 | 585900 |
| 2025-01-06 | 5.41 | $5.45 | 361313 |
| 2025-01-03 | 5.41 | $5.45 | 470300 |
| 2025-01-02 | 5.41 | $5.29 | 397100 |
| 2024-12-31 | 5.42 | $5.19 | 1.3M |
| 2024-12-30 | 5.44 | $5.21 | 689900 |
| 2024-12-27 | 5.47 | $5.16 | 650807 |
| 2024-12-26 | 5.50 | $5.28 | 820300 |
| 2024-12-24 | 5.52 | $5.22 | 248100 |
| 2024-12-23 | 5.55 | $5.25 | 677000 |
| 2024-12-20 | 5.59 | $5.33 | 553403 |
| 2024-12-19 | 5.61 | $5.36 | 368900 |
| 2024-12-18 | 5.64 | $5.37 | 515200 |
| 2024-12-17 | 5.67 | $5.50 | 349713 |
| 2024-12-16 | 5.68 | $5.54 | 442437 |
| 2024-12-13 | 5.70 | $5.66 | 306300 |
| 2024-12-12 | 5.70 | $5.70 | 369900 |
| 2024-12-11 | 5.70 | $5.81 | 321400 |
| 2024-12-10 | 5.69 | $5.76 | 177448 |
| 2024-12-09 | 5.69 | $5.73 | 384400 |
| 2024-12-06 | 5.68 | $5.79 | 175200 |
| 2024-12-05 | 5.67 | $5.79 | 319011 |
| 2024-12-04 | 5.66 | $5.79 | 335831 |
| 2024-12-03 | 5.64 | $5.78 | 448937 |
| 2024-12-02 | 5.63 | $5.85 | 373324 |
| 2024-11-29 | 5.61 | $5.89 | 262200 |
| 2024-11-27 | 5.58 | $5.88 | 317000 |
| 2024-11-26 | 5.54 | $5.81 | 549500 |
| 2024-11-25 | 5.52 | $5.77 | 1.1M |
| 2024-11-22 | 5.49 | $5.29 | 475500 |
| 2024-11-21 | 5.51 | $5.25 | 420827 |
| 2024-11-20 | 5.54 | $5.19 | 685500 |
| 2024-11-19 | 5.57 | $5.34 | 436558 |
| 2024-11-18 | 5.60 | $5.40 | 594500 |
| 2024-11-15 | 5.62 | $5.43 | 315045 |
| 2024-11-14 | 5.64 | $5.50 | 639600 |
| 2024-11-13 | 5.65 | $5.40 | 313300 |
| 2024-11-12 | 5.68 | $5.48 | 272600 |
| 2024-11-11 | 5.70 | $5.54 | 244423 |
| 2024-11-08 | 5.72 | $5.57 | 236100 |
| 2024-11-07 | 5.73 | $5.57 | 162100 |
| 2024-11-06 | 5.75 | $5.57 | 369118 |
| 2024-11-05 | 5.77 | $5.58 | 281396 |
| 2024-11-04 | 5.79 | $5.60 | 287700 |
| 2024-11-01 | 5.81 | $5.63 | 199400 |
| 2024-10-31 | 5.83 | $5.67 | 226440 |
| 2024-10-30 | 5.84 | $5.70 | 176900 |
| 2024-10-29 | 5.86 | $5.65 | 160120 |
| 2024-10-28 | 5.88 | $5.68 | 174621 |
| 2024-10-25 | 5.90 | $5.68 | 167200 |
| 2024-10-24 | 5.92 | $5.67 | 213900 |
| 2024-10-23 | 5.95 | $5.66 | 251004 |
| 2024-10-22 | 5.98 | $5.72 | 272000 |
| 2024-10-21 | 6.01 | $5.81 | 188727 |
| 2024-10-18 | 6.03 | $5.87 | 390609 |
| 2024-10-17 | 6.05 | $5.86 | 144000 |
| 2024-10-16 | 6.07 | $5.89 | 291325 |
| 2024-10-15 | 6.09 | $5.85 | 268800 |
| 2024-10-14 | 6.11 | $5.93 | 201392 |
| 2024-10-11 | 6.13 | $5.96 | 636654 |
| 2024-10-10 | 6.15 | $6.09 | 127100 |
| 2024-10-09 | 6.15 | $6.10 | 98100 |
| 2024-10-08 | 6.16 | $6.16 | 182000 |
| 2024-10-07 | 6.16 | $6.21 | 203500 |
| 2024-10-04 | 6.15 | $6.21 | 115720 |
| 2024-10-03 | 6.15 | $6.20 | 135745 |
| 2024-10-02 | 6.14 | $6.12 | 231935 |
| 2024-10-01 | 6.14 | $6.07 | 133910 |
| 2024-09-30 | 6.15 | $6.13 | 257603 |
| 2024-09-27 | 6.15 | $6.13 | 204420 |
| 2024-09-26 | 6.16 | $6.08 | 139432 |
| 2024-09-25 | 6.16 | $6.15 | 152500 |
| 2024-09-24 | 6.16 | $6.26 | 159029 |
| 2024-09-23 | 6.15 | $6.24 | 166600 |
| 2024-09-20 | 6.15 | $6.28 | 138600 |
| 2024-09-19 | 6.13 | $6.41 | 167500 |
| 2024-09-18 | 6.10 | $6.34 | 175703 |
| 2024-09-17 | 6.08 | $6.25 | 184200 |
| 2024-09-16 | 6.06 | $6.26 | 152006 |
| 2024-09-13 | 6.04 | $6.27 | 177317 |
| 2024-09-12 | 6.01 | $6.15 | 231824 |
| 2024-09-11 | 6.00 | $6.14 | 169627 |
| 2024-09-10 | 5.98 | $6.09 | 85400 |
| 2024-09-09 | 5.97 | $6.10 | 217003 |
| 2024-09-06 | 5.96 | $6.01 | 180528 |
| 2024-09-05 | 5.95 | $6.02 | 222068 |
| 2024-09-04 | 5.95 | $5.92 | 168339 |
| 2024-09-03 | 5.95 | $5.89 | 140300 |
| 2024-08-30 | 5.96 | $5.95 | 218220 |
| 2024-08-29 | 5.96 | $5.90 | 197606 |
| 2024-08-28 | 5.96 | $5.89 | 194312 |
| 2024-08-27 | 5.97 | $5.89 | 234031 |
| 2024-08-26 | 5.98 | $5.96 | 116035 |
| 2024-08-23 | 5.98 | $5.96 | 108400 |
| 2024-08-22 | 5.98 | $5.97 | 198700 |
| 2024-08-21 | 5.98 | $6.01 | 207106 |
| 2024-08-20 | 5.98 | $5.96 | 231900 |
| 2024-08-19 | 5.98 | $6.00 | 242702 |
| 2024-08-16 | 5.98 | $5.90 | 177508 |
| 2024-08-15 | 5.99 | $5.92 | 104320 |
| 2024-08-14 | 6.00 | $5.91 | 135600 |
| 2024-08-13 | 6.01 | $5.91 | 149600 |
| 2024-08-12 | 6.02 | $5.83 | 157100 |
| 2024-08-09 | 6.04 | $5.88 | 86700 |
| 2024-08-08 | 6.05 | $5.90 | 123742 |
| 2024-08-07 | 6.07 | $5.80 | 182641 |
| 2024-08-06 | 6.10 | $5.89 | 130237 |
| 2024-08-05 | 6.12 | $5.82 | 297400 |
| 2024-08-02 | 6.15 | $5.99 | 225848 |
| 2024-08-01 | 6.17 | $6.11 | 258100 |
| 2024-07-31 | 6.17 | $6.23 | 348700 |
| 2024-07-30 | 6.17 | $6.20 | 382300 |
| 2024-07-29 | 6.17 | $6.21 | 159900 |
| 2024-07-26 | 6.16 | $6.19 | 275726 |
| 2024-07-25 | 6.16 | $6.00 | 424300 |
| 2024-07-24 | 6.17 | $5.98 | 230162 |
| 2024-07-23 | 6.20 | $6.06 | 242100 |
| 2024-07-22 | 6.21 | $6.14 | 219805 |
| 2024-07-19 | 6.22 | $6.10 | 1.7M |
| 2024-07-18 | 6.23 | $6.18 | 372600 |
| 2024-07-17 | 6.23 | $6.24 | 340000 |
| 2024-07-16 | 6.23 | $6.34 | 339407 |
| 2024-07-15 | 6.22 | $6.25 | 581200 |
| 2024-07-12 | 6.22 | $6.40 | 201537 |
| 2024-07-11 | 6.20 | $6.44 | 325003 |
| 2024-07-10 | 6.18 | $6.29 | 164500 |
| 2024-07-09 | 6.16 | $6.16 | 306034 |
| 2024-07-08 | 6.16 | $6.09 | 285100 |
| 2024-07-05 | 6.17 | $6.11 | 150609 |
| 2024-07-03 | 6.18 | $6.15 | 122200 |
| 2024-07-02 | 6.18 | $6.15 | 203900 |
| 2024-07-01 | 6.18 | $6.25 | 259300 |
| 2024-06-28 | 6.18 | $6.25 | 394943 |
| 2024-06-27 | 6.17 | $6.13 | 355000 |
| 2024-06-26 | 6.17 | $6.05 | 137900 |
| 2024-06-25 | 6.19 | $5.98 | 206408 |
| 2024-06-24 | 6.21 | $5.97 | 304900 |
| 2024-06-21 | 6.23 | $6.02 | 154538 |
| 2024-06-20 | 6.26 | $6.07 | 170300 |
| 2024-06-18 | 6.28 | $6.14 | 243527 |
| 2024-06-17 | 6.29 | $6.13 | 138600 |
| 2024-06-14 | 6.31 | $6.15 | 94832 |
| 2024-06-13 | 6.32 | $6.16 | 128400 |
| 2024-06-12 | 6.34 | $6.18 | 160100 |
| 2024-06-11 | 6.36 | $6.24 | 89305 |
| 2024-06-10 | 6.37 | $6.26 | 169500 |
| 2024-06-07 | 6.38 | $6.21 | 174353 |
| 2024-06-06 | 6.40 | $6.27 | 175214 |
| 2024-06-05 | 6.41 | $6.33 | 110034 |
| 2024-06-04 | 6.42 | $6.28 | 210701 |
| 2024-06-03 | 6.44 | $6.34 | 207142 |
| 2024-05-31 | 6.45 | $6.34 | 265318 |
| 2024-05-30 | 6.46 | $6.31 | 415510 |
| 2024-05-29 | 6.47 | $6.27 | 615946 |
| 2024-05-28 | 6.49 | $6.41 | 122300 |
| 2024-05-24 | 6.50 | $6.39 | 234500 |
| 2024-05-23 | 6.52 | $6.48 | 282400 |
| 2024-05-22 | 6.52 | $6.53 | 124429 |
| 2024-05-21 | 6.52 | $6.55 | 240100 |
| 2024-05-20 | 6.51 | $6.63 | 154131 |
| 2024-05-17 | 6.50 | $6.66 | 212405 |
| 2024-05-16 | 6.49 | $6.55 | 244534 |
| 2024-05-15 | 6.48 | $6.36 | 402800 |
| 2024-05-14 | 6.49 | $6.45 | 155100 |
| 2024-05-13 | 6.50 | $6.39 | 175340 |
| 2024-05-10 | 6.51 | $6.43 | 135200 |
| 2024-05-09 | 6.51 | $6.46 | 218800 |
| 2024-05-08 | 6.52 | $6.56 | 215000 |
| 2024-05-07 | 6.52 | $6.57 | 125944 |
| 2024-05-06 | 6.51 | $6.55 | 179000 |
| 2024-05-03 | 6.51 | $6.61 | 271819 |
| 2024-05-02 | 6.49 | $6.41 | 265100 |
| 2024-05-01 | 6.50 | $6.44 | 206925 |
| 2024-04-30 | 6.51 | $6.40 | 192800 |
| 2024-04-29 | 6.52 | $6.52 | 191015 |
| 2024-04-26 | 6.52 | $6.45 | 256235 |
| 2024-04-25 | 6.53 | $6.37 | 166000 |
| 2024-04-24 | 6.55 | $6.48 | 187600 |
| 2024-04-23 | 6.55 | $6.54 | 184401 |
| 2024-04-22 | 6.56 | $6.50 | 186500 |
| 2024-04-19 | 6.56 | $6.37 | 148600 |
| 2024-04-18 | 6.58 | $6.39 | 177800 |
| 2024-04-17 | 6.60 | $6.39 | 119100 |
| 2024-04-16 | 6.62 | $6.43 | 248300 |
| 2024-04-15 | 6.64 | $6.56 | 280800 |
| 2024-04-12 | 6.65 | $6.69 | 209600 |
| 2024-04-11 | 6.65 | $6.66 | 136316 |
| 2024-04-10 | 6.65 | $6.69 | 208017 |
| 2024-04-09 | 6.64 | $6.72 | 181047 |
| 2024-04-08 | 6.64 | $6.73 | 131200 |
| 2024-04-05 | 6.63 | $6.82 | 249200 |
| 2024-04-04 | 6.60 | $6.68 | 159004 |
| 2024-04-03 | 6.60 | $6.73 | 203000 |
| 2024-04-02 | 6.58 | $6.75 | 145200 |
| 2024-04-01 | 6.56 | $6.82 | 299900 |
| 2024-03-28 | 6.54 | $7.03 | 1.1M |
| 2024-03-27 | 6.49 | $6.71 | 213300 |
| 2024-03-26 | 6.46 | $6.72 | 253000 |
| 2024-03-25 | 6.44 | $6.74 | 377000 |
| 2024-03-22 | 6.40 | $6.62 | 389400 |
| 2024-03-21 | 6.38 | $6.44 | 349601 |
| 2024-03-20 | 6.37 | $6.26 | 281200 |
| 2024-03-19 | 6.39 | $6.31 | 279600 |
| 2024-03-18 | 6.39 | $6.32 | 163647 |
| 2024-03-15 | 6.40 | $6.23 | 293900 |
| 2024-03-14 | 6.42 | $6.21 | 302600 |
| 2024-03-13 | 6.44 | $6.30 | 285038 |
| 2024-03-12 | 6.46 | $6.42 | 205917 |
| 2024-03-11 | 6.46 | $6.38 | 233800 |
| 2024-03-08 | 6.47 | $6.39 | 271700 |
| 2024-03-07 | 6.48 | $6.43 | 372700 |
| 2024-03-06 | 6.48 | $6.37 | 220200 |
| 2024-03-05 | 6.50 | $6.40 | 245100 |
| 2024-03-04 | 6.51 | $6.39 | 296120 |
| 2024-03-01 | 6.52 | $6.53 | 478235 |
| 2024-02-29 | 6.52 | $6.32 | 585123 |
| 2024-02-28 | 6.54 | $6.14 | 416407 |
| 2024-02-27 | 6.58 | $6.11 | 362830 |
| 2024-02-26 | 6.63 | $6.13 | 742839 |
| 2024-02-23 | 6.68 | $6.13 | 1.1M |
| 2024-02-22 | 6.74 | $6.35 | 760513 |
| 2024-02-21 | 6.78 | $6.52 | 222900 |
| 2024-02-20 | 6.81 | $6.48 | 281749 |
| 2024-02-16 | 6.84 | $6.57 | 185900 |
| 2024-02-15 | 6.87 | $6.50 | 307600 |
| 2024-02-14 | 6.91 | $6.45 | 254848 |
| 2024-02-13 | 6.96 | $6.52 | 214700 |
| 2024-02-12 | 7.00 | $6.61 | 320503 |
| 2024-02-09 | 7.04 | $6.60 | 311639 |
| 2024-02-08 | 7.09 | $6.69 | 209149 |
| 2024-02-07 | 7.13 | $6.79 | 280300 |
| 2024-02-06 | 7.17 | $6.75 | 387806 |
| 2024-02-05 | 7.21 | $6.82 | 263200 |
| 2024-02-02 | 7.26 | $6.93 | 316332 |
| 2024-02-01 | 7.29 | $6.90 | 542300 |
| 2024-01-31 | 7.33 | $7.06 | 422306 |
| 2024-01-30 | 7.36 | $7.24 | 152944 |
| 2024-01-29 | 7.37 | $7.28 | 274900 |
| 2024-01-26 | 7.38 | $7.15 | 311500 |
| 2024-01-25 | 7.41 | $7.06 | 338900 |
| 2024-01-24 | 7.44 | $7.15 | 278802 |
| 2024-01-23 | 7.47 | $7.34 | 172800 |
| 2024-01-22 | 7.49 | $7.43 | 274400 |
| 2024-01-19 | 7.49 | $7.46 | 489306 |
| 2024-01-18 | 7.50 | $7.45 | 367900 |
| 2024-01-17 | 7.50 | $7.29 | 132100 |
| 2024-01-16 | 7.53 | $7.26 | 338534 |
| 2024-01-12 | 7.55 | $7.39 | 540636 |
| 2024-01-11 | 7.57 | $7.47 | 554152 |
| 2024-01-10 | 7.58 | $7.27 | 518501 |
| 2024-01-09 | 7.61 | $6.99 | 624300 |
| 2024-01-08 | 7.68 | $6.88 | 605424 |
| 2024-01-05 | 7.76 | $6.72 | 1.2M |
| 2024-01-04 | 7.87 | $6.70 | 3.0M |
| 2024-01-03 | 8.00 | $7.98 | 196841 |
| 2024-01-02 | 8.00 | $7.90 | 280837 |
| 2023-12-29 | 8.01 | $7.69 | 627400 |
| 2023-12-28 | 8.04 | $7.76 | 520200 |
| 2023-12-27 | 8.07 | $7.63 | 437811 |
| 2023-12-26 | 8.12 | $7.64 | 561947 |
| 2023-12-22 | 8.17 | $7.79 | 442000 |
| 2023-12-21 | 8.21 | $7.82 | 466725 |
| 2023-12-20 | 8.25 | $8.06 | 504300 |
| 2023-12-19 | 8.27 | $8.10 | 331780 |
| 2023-12-18 | 8.29 | $8.17 | 296145 |
| 2023-12-15 | 8.30 | $8.22 | 215716 |
| 2023-12-14 | 8.31 | $8.31 | 332100 |
| 2023-12-13 | 8.31 | $8.14 | 453724 |
| 2023-12-12 | 8.33 | $8.24 | 257800 |
| 2023-12-11 | 8.34 | $8.30 | 243736 |
| 2023-12-08 | 8.34 | $8.43 | 201726 |
| 2023-12-07 | 8.34 | $8.41 | 368400 |
| 2023-12-06 | 8.33 | $8.73 | 290346 |
| 2023-12-05 | 8.29 | $8.83 | 458000 |
| 2023-12-04 | 8.23 | $8.63 | 375110 |
| 2023-12-01 | 8.19 | $8.57 | 261000 |
| 2023-11-30 | 8.15 | $8.34 | 238303 |
| 2023-11-29 | 8.12 | $8.32 | 244300 |
| 2023-11-28 | 8.10 | $8.24 | 243540 |
| 2023-11-27 | 8.09 | $8.33 | 171200 |
| 2023-11-24 | 8.06 | $8.47 | 124146 |
| 2023-11-22 | 8.02 | $8.47 | 327900 |
| 2023-11-21 | 7.97 | $8.37 | 383605 |
| 2023-11-20 | 7.93 | $8.71 | 428600 |
| 2023-11-17 | 7.85 | $8.43 | 357027 |
| 2023-11-16 | 7.79 | $8.35 | 398009 |
| 2023-11-15 | 7.73 | $8.24 | 221310 |
| 2023-11-14 | 7.68 | $8.13 | 310200 |
| 2023-11-13 | 7.63 | $7.89 | 420212 |
| 2023-11-10 | 7.60 | $7.97 | 193347 |
| 2023-11-09 | 7.56 | $7.86 | 386100 |
| 2023-11-08 | 7.53 | $7.88 | 545820 |
| 2023-11-07 | 7.50 | $7.61 | 195500 |
| 2023-11-06 | 7.48 | $7.52 | 550230 |
| 2023-11-03 | 7.48 | $8.05 | 266123 |
| 2023-11-02 | 7.42 | $7.84 | 383241 |
| 2023-11-01 | 7.38 | $7.40 | 196433 |
| 2023-10-31 | 7.37 | $7.30 | 527245 |
| 2023-10-30 | 7.38 | $7.03 | 506922 |
| 2023-10-27 | 7.42 | $7.00 | 224914 |
| 2023-10-26 | 7.46 | $6.91 | 230600 |
| 2023-10-25 | 7.52 | $6.92 | 321718 |
| 2023-10-24 | 7.58 | $7.15 | 414900 |
| 2023-10-23 | 7.63 | $7.10 | 414900 |
| 2023-10-20 | 7.68 | $7.08 | 265500 |
| 2023-10-19 | 7.75 | $7.22 | 233521 |
| 2023-10-18 | 7.80 | $7.37 | 335210 |
| 2023-10-17 | 7.85 | $7.59 | 216438 |
| 2023-10-16 | 7.88 | $7.61 | 196500 |
| 2023-10-13 | 7.91 | $7.69 | 126617 |
| 2023-10-12 | 7.93 | $7.74 | 198800 |
| 2023-10-11 | 7.95 | $7.84 | 182145 |
| 2023-10-10 | 7.96 | $7.81 | 136000 |
| 2023-10-09 | 7.97 | $7.73 | 192100 |
| 2023-10-06 | 8.00 | $7.65 | 219216 |
| 2023-10-05 | 8.04 | $7.71 | 143700 |
| 2023-10-04 | 8.07 | $7.78 | 216444 |
| 2023-10-03 | 8.10 | $7.76 | 174400 |
| 2023-10-02 | 8.14 | $7.91 | 195000 |
| 2023-09-29 | 8.16 | $8.04 | 239822 |
| 2023-09-28 | 8.17 | $8.08 | 142734 |
| 2023-09-27 | 8.18 | $8.02 | 232515 |
| 2023-09-26 | 8.20 | $7.89 | 353228 |
| 2023-09-25 | 8.23 | $8.04 | 247029 |
| 2023-09-22 | 8.26 | $8.17 | 183644 |
| 2023-09-21 | 8.26 | $8.11 | 244800 |
| 2023-09-20 | 8.28 | $8.34 | 169001 |
| 2023-09-19 | 8.27 | $8.34 | 150443 |
| 2023-09-18 | 8.27 | $8.37 | 126000 |
| 2023-09-15 | 8.26 | $8.39 | 250619 |
| 2023-09-14 | 8.24 | $8.42 | 338600 |
| 2023-09-13 | 8.22 | $8.21 | 231600 |
| 2023-09-12 | 8.23 | $8.24 | 108700 |
| 2023-09-11 | 8.22 | $8.19 | 143013 |
| 2023-09-08 | 8.23 | $8.15 | 177200 |
| 2023-09-07 | 8.24 | $8.16 | 166100 |
| 2023-09-06 | 8.24 | $8.15 | 100908 |
| 2023-09-05 | 8.25 | $8.25 | 255600 |
| 2023-09-01 | 8.25 | $8.16 | 185737 |
| 2023-08-31 | 8.26 | $8.19 | 215828 |
| 2023-08-30 | 8.27 | $8.16 | 170900 |
| 2023-08-29 | 8.28 | $8.17 | 152249 |
| 2023-08-28 | 8.30 | $8.11 | 240812 |
| 2023-08-25 | 8.32 | $8.19 | 215746 |
| 2023-08-24 | 8.33 | $8.10 | 133622 |
| 2023-08-23 | 8.35 | $8.09 | 247348 |
| 2023-08-22 | 8.38 | $8.15 | 250702 |
| 2023-08-21 | 8.40 | $8.24 | 165604 |
| 2023-08-18 | 8.42 | $8.22 | 171651 |
| 2023-08-17 | 8.44 | $8.23 | 175500 |
| 2023-08-16 | 8.47 | $8.32 | 120800 |
| 2023-08-15 | 8.48 | $8.30 | 160611 |
| 2023-08-14 | 8.50 | $8.38 | 135436 |
| 2023-08-11 | 8.51 | $8.42 | 87400 |
| 2023-08-10 | 8.52 | $8.39 | 105400 |
| 2023-08-09 | 8.54 | $8.38 | 128405 |
| 2023-08-08 | 8.55 | $8.37 | 191928 |
| 2023-08-07 | 8.57 | $8.35 | 227800 |
| 2023-08-04 | 8.59 | $8.42 | 159510 |
| 2023-08-03 | 8.61 | $8.50 | 138935 |
| 2023-08-02 | 8.62 | $8.51 | 146627 |
| 2023-08-01 | 8.64 | $8.48 | 166005 |
| 2023-07-31 | 8.65 | $8.51 | 188200 |
| 2023-07-28 | 8.67 | $8.50 | 197800 |
| 2023-07-27 | 8.69 | $8.40 | 218800 |
| 2023-07-26 | 8.72 | $8.53 | 195349 |
| 2023-07-25 | 8.73 | $8.58 | 197841 |
| 2023-07-24 | 8.75 | $8.52 | 286507 |
| 2023-07-21 | 8.78 | $8.65 | 202900 |
| 2023-07-20 | 8.79 | $8.64 | 194418 |
| 2023-07-19 | 8.80 | $8.70 | 208600 |
| 2023-07-18 | 8.82 | $8.67 | 196748 |
| 2023-07-17 | 8.83 | $8.57 | 259102 |
| 2023-07-14 | 8.86 | $8.74 | 231100 |
| 2023-07-13 | 8.87 | $8.66 | 196500 |
| 2023-07-12 | 8.89 | $8.64 | 280111 |
| 2023-07-11 | 8.92 | $8.58 | 185900 |
| 2023-07-10 | 8.95 | $8.71 | 168000 |
| 2023-07-07 | 8.98 | $8.74 | 225422 |
| 2023-07-06 | 9.01 | $8.51 | 574942 |
| 2023-07-05 | 9.06 | $8.98 | 124200 |
| 2023-07-03 | 9.07 | $9.09 | 69123 |
| 2023-06-30 | 9.06 | $9.03 | 243600 |
| 2023-06-29 | 9.07 | $9.10 | 126200 |
| 2023-06-28 | 9.06 | $9.08 | 123240 |
| 2023-06-27 | 9.06 | $9.00 | 117285 |
| 2023-06-26 | 9.07 | $9.02 | 121103 |
| 2023-06-23 | 9.07 | $9.07 | 125731 |
| 2023-06-22 | 9.07 | $9.14 | 102300 |
| 2023-06-21 | 9.07 | $9.28 | 117200 |
| 2023-06-20 | 9.04 | $9.29 | 107147 |
| 2023-06-16 | 9.02 | $9.27 | 112448 |
| 2023-06-15 | 8.99 | $9.24 | 87700 |
| 2023-06-14 | 8.97 | $9.20 | 109000 |
| 2023-06-13 | 8.94 | $9.30 | 147620 |
| 2023-06-12 | 8.90 | $9.25 | 155100 |
| 2023-06-09 | 8.87 | $9.25 | 125700 |
| 2023-06-08 | 8.83 | $9.23 | 153600 |
| 2023-06-07 | 8.79 | $9.13 | 179603 |
| 2023-06-06 | 8.75 | $9.10 | 176900 |
| 2023-06-05 | 8.71 | $9.07 | 113804 |
| 2023-06-02 | 8.67 | $9.10 | 226020 |
| 2023-06-01 | 8.63 | $9.01 | 293400 |
| 2023-05-31 | 8.59 | $8.84 | 293843 |
| 2023-05-30 | 8.56 | $8.80 | 483700 |
| 2023-05-26 | 8.54 | $9.14 | 358467 |
| 2023-05-25 | 8.48 | $8.92 | 452727 |
| 2023-05-24 | 8.43 | $8.97 | 828700 |
| 2023-05-23 | 8.37 | $8.28 | 130200 |
| 2023-05-22 | 8.38 | $8.46 | 149500 |
| 2023-05-19 | 8.37 | $8.60 | 249536 |
| 2023-05-18 | 8.35 | $8.58 | 225116 |
| 2023-05-17 | 8.32 | $8.37 | 185434 |
| 2023-05-16 | 8.32 | $8.22 | 120100 |
| 2023-05-15 | 8.33 | $8.32 | 374500 |
| 2023-05-12 | 8.33 | $7.94 | 315900 |
| 2023-05-11 | 8.37 | $7.78 | 443300 |
| 2023-05-10 | 8.43 | $8.03 | 208900 |
| 2023-05-09 | 8.48 | $8.17 | 226400 |
| 2023-05-08 | 8.51 | $8.09 | 271801 |
| 2023-05-05 | 8.55 | $8.21 | 121337 |
| 2023-05-04 | 8.59 | $8.16 | 170325 |
| 2023-05-03 | 8.64 | $8.27 | 284832 |
| 2023-05-02 | 8.67 | $8.42 | 186824 |
| 2023-05-01 | 8.70 | $8.56 | 198000 |
| 2023-04-28 | 8.72 | $8.63 | 152101 |
| 2023-04-27 | 8.72 | $8.65 | 171335 |
| 2023-04-26 | 8.73 | $8.51 | 241538 |
| 2023-04-25 | 8.76 | $8.60 | 99973 |
| 2023-04-24 | 8.77 | $8.70 | 193220 |
| 2023-04-21 | 8.78 | $8.60 | 210100 |
| 2023-04-20 | 8.80 | $8.51 | 235440 |
| 2023-04-19 | 8.83 | $8.72 | 173600 |
| 2023-04-18 | 8.84 | $8.79 | 182000 |
| 2023-04-17 | 8.85 | $8.73 | 132628 |
| 2023-04-14 | 8.86 | $8.65 | 108744 |
| 2023-04-13 | 8.88 | $8.73 | 223144 |
| 2023-04-12 | 8.90 | $8.63 | 188218 |
| 2023-04-11 | 8.92 | $8.50 | 480547 |
| 2023-04-10 | 8.97 | $8.52 | 254400 |
| 2023-04-06 | 9.01 | $8.65 | 179400 |
| 2023-04-05 | 9.05 | $8.77 | 156091 |
| 2023-04-04 | 9.08 | $8.80 | 231145 |
| 2023-04-03 | 9.11 | $8.97 | 360424 |
| 2023-03-31 | 9.13 | $8.79 | 374500 |
| 2023-03-30 | 9.16 | $8.66 | 286601 |
| 2023-03-29 | 9.22 | $8.70 | 306800 |
| 2023-03-28 | 9.27 | $8.76 | 249900 |
| 2023-03-27 | 9.32 | $8.90 | 275634 |
| 2023-03-24 | 9.37 | $9.07 | 153209 |
| 2023-03-23 | 9.40 | $9.23 | 147700 |
| 2023-03-22 | 9.42 | $9.30 | 164622 |
| 2023-03-21 | 9.43 | $9.18 | 152034 |
| 2023-03-20 | 9.46 | $9.09 | 189811 |
| 2023-03-17 | 9.50 | $9.06 | 186720 |
| 2023-03-16 | 9.54 | $9.28 | 358576 |
| 2023-03-15 | 9.57 | $9.03 | 133900 |
| 2023-03-14 | 9.63 | $9.15 | 202100 |
| 2023-03-13 | 9.68 | $8.88 | 339600 |
| 2023-03-10 | 9.76 | $9.29 | 349900 |
| 2023-03-09 | 9.81 | $9.49 | 334700 |
| 2023-03-08 | 9.84 | $9.45 | 212538 |
| 2023-03-07 | 9.88 | $9.36 | 289800 |
| 2023-03-06 | 9.94 | $9.55 | 136747 |
| 2023-03-03 | 9.98 | $9.45 | 296200 |
| 2023-03-02 | 10.03 | $9.36 | 369551 |
| 2023-03-01 | 10.11 | $9.46 | 512247 |
| 2023-02-28 | 10.17 | $9.62 | 192200 |
| 2023-02-27 | 10.23 | $9.67 | 388835 |
| 2023-02-24 | 10.29 | $9.74 | 397400 |
| 2023-02-23 | 10.35 | $9.61 | 641500 |
| 2023-02-22 | 10.43 | $9.93 | 152608 |
| 2023-02-21 | 10.48 | $10.00 | 208600 |
| 2023-02-17 | 10.53 | $10.19 | 262000 |
| 2023-02-16 | 10.57 | $10.47 | 321424 |
| 2023-02-15 | 10.58 | $10.57 | 147648 |
| 2023-02-14 | 10.58 | $10.62 | 161419 |
| 2023-02-13 | 10.57 | $10.64 | 112800 |
| 2023-02-10 | 10.56 | $10.58 | 104412 |
| 2023-02-09 | 10.56 | $10.54 | 138740 |
| 2023-02-08 | 10.56 | $10.50 | 148741 |
| 2023-02-07 | 10.57 | $10.53 | 202403 |
| 2023-02-06 | 10.58 | $10.39 | 251100 |
| 2023-02-03 | 10.60 | $10.60 | 330244 |
| 2023-02-02 | 10.60 | $10.74 | 156907 |
| 2023-02-01 | 10.58 | $10.68 | 174308 |
| 2023-01-31 | 10.57 | $10.65 | 211100 |
| 2023-01-30 | 10.56 | $10.60 | 147142 |
| 2023-01-27 | 10.56 | $10.58 | 173240 |
| 2023-01-26 | 10.55 | $10.54 | 142400 |
| 2023-01-25 | 10.56 | $10.46 | 145600 |
| 2023-01-24 | 10.57 | $10.55 | 192313 |
| 2023-01-23 | 10.57 | $10.50 | 163700 |
| 2023-01-20 | 10.57 | $10.51 | 135641 |
| 2023-01-19 | 10.58 | $10.61 | 164900 |
| 2023-01-18 | 10.58 | $10.64 | 212445 |
| 2023-01-17 | 10.57 | $10.60 | 202200 |
| 2023-01-13 | 10.57 | $10.60 | 119624 |
| 2023-01-12 | 10.57 | $10.58 | 189816 |
| 2023-01-11 | 10.56 | $10.58 | 115500 |
| 2023-01-10 | 10.56 | $10.43 | 163724 |
| 2023-01-09 | 10.58 | $10.43 | 208300 |
| 2023-01-06 | 10.59 | $10.40 | 187741 |
| 2023-01-05 | 10.61 | $10.30 | 137250 |
| 2023-01-04 | 10.65 | $10.37 | 155000 |
| 2023-01-03 | 10.67 | $10.26 | 235700 |
| 2022-12-30 | 10.72 | $10.30 | 301896 |
| 2022-12-29 | 10.76 | $10.27 | 208400 |
| 2022-12-28 | 10.81 | $10.16 | 334701 |
| 2022-12-27 | 10.88 | $10.30 | 195400 |
| 2022-12-23 | 10.94 | $10.36 | 408205 |
| 2022-12-22 | 11.01 | $10.64 | 255621 |
| 2022-12-21 | 11.04 | $10.67 | 267000 |
| 2022-12-20 | 11.08 | $10.68 | 257100 |
| 2022-12-19 | 11.13 | $10.89 | 201033 |
| 2022-12-16 | 11.15 | $10.96 | 143100 |
| 2022-12-15 | 11.17 | $10.97 | 198943 |
| 2022-12-14 | 11.19 | $10.96 | 184922 |
| 2022-12-13 | 11.22 | $11.18 | 188400 |
| 2022-12-12 | 11.22 | $11.00 | 132520 |
| 2022-12-09 | 11.24 | $10.95 | 103148 |
| 2022-12-08 | 11.27 | $11.06 | 106634 |
| 2022-12-07 | 11.30 | $11.17 | 165834 |
| 2022-12-06 | 11.31 | $11.19 | 100308 |
| 2022-12-05 | 11.32 | $11.21 | 113135 |
| 2022-12-02 | 11.34 | $11.37 | 172213 |
| 2022-12-01 | 11.33 | $11.44 | 112400 |
| 2022-11-30 | 11.32 | $11.54 | 177138 |
| 2022-11-29 | 11.30 | $11.45 | 116441 |
| 2022-11-28 | 11.28 | $11.50 | 122627 |
| 2022-11-25 | 11.26 | $11.40 | 40521 |
| 2022-11-23 | 11.24 | $11.46 | 128461 |
| 2022-11-22 | 11.22 | $11.41 | 97300 |
| 2022-11-21 | 11.20 | $11.41 | 131600 |
| 2022-11-18 | 11.18 | $11.35 | 134200 |
| 2022-11-17 | 11.16 | $11.19 | 172500 |
| 2022-11-16 | 11.16 | $11.34 | 126600 |
| 2022-11-15 | 11.14 | $11.32 | 154227 |
| 2022-11-14 | 11.12 | $11.20 | 112618 |
| 2022-11-11 | 11.11 | $11.43 | 227748 |
| 2022-11-10 | 11.08 | $11.48 | 101900 |
| 2022-11-09 | 11.03 | $11.27 | 95300 |
| 2022-11-08 | 11.01 | $11.43 | 123900 |
| 2022-11-07 | 10.97 | $11.44 | 129242 |
| 2022-11-04 | 10.92 | $11.44 | 292609 |
| 2022-11-03 | 10.86 | $11.23 | 107337 |
| 2022-11-02 | 10.82 | $11.17 | 262309 |
| 2022-11-01 | 10.79 | $11.35 | 147000 |
| 2022-10-31 | 10.73 | $11.27 | 439600 |
| 2022-10-28 | 10.67 | $11.14 | 247200 |
| 2022-10-27 | 10.62 | $11.14 | 301100 |
| 2022-10-26 | 10.56 | $11.15 | 849900 |
| 2022-10-25 | 10.50 | $10.54 | 160656 |
| 2022-10-24 | 10.50 | $10.46 | 138402 |
| 2022-10-21 | 10.50 | $10.60 | 107700 |
| 2022-10-20 | 10.49 | $10.75 | 234501 |
| 2022-10-19 | 10.47 | $10.73 | 124664 |
| 2022-10-18 | 10.44 | $10.48 | 156100 |
| 2022-10-17 | 10.43 | $10.34 | 127127 |
| 2022-10-14 | 10.44 | $10.24 | 76600 |
| 2022-10-13 | 10.46 | $10.20 | 206506 |
| 2022-10-12 | 10.49 | $10.16 | 115812 |
| 2022-10-11 | 10.53 | $10.17 | 150200 |
| 2022-10-10 | 10.56 | $10.20 | 116500 |
| 2022-10-07 | 10.60 | $10.16 | 166336 |
| 2022-10-06 | 10.65 | $10.15 | 162400 |
| 2022-10-05 | 10.70 | $10.05 | 202647 |
| 2022-10-04 | 10.77 | $10.10 | 194100 |
| 2022-10-03 | 10.84 | $9.85 | 134743 |
| 2022-09-30 | 10.94 | $9.72 | 366300 |
| 2022-09-29 | 11.07 | $9.69 | 1.0M |
| 2022-09-28 | 11.22 | $10.50 | 281100 |
| 2022-09-27 | 11.29 | $10.34 | 672700 |
| 2022-09-26 | 11.40 | $10.58 | 425533 |
| 2022-09-23 | 11.48 | $10.94 | 443860 |
| 2022-09-22 | 11.54 | $11.38 | 284600 |
| 2022-09-21 | 11.55 | $11.40 | 109200 |
| 2022-09-20 | 11.57 | $11.32 | 79226 |
| 2022-09-19 | 11.60 | $11.40 | 144500 |
| 2022-09-16 | 11.62 | $11.43 | 120247 |
| 2022-09-15 | 11.64 | $11.55 | 85847 |
| 2022-09-14 | 11.65 | $11.45 | 132304 |
| 2022-09-13 | 11.67 | $11.44 | 172157 |
| 2022-09-12 | 11.69 | $11.60 | 122026 |
| 2022-09-09 | 11.70 | $11.68 | 95500 |
| 2022-09-08 | 11.70 | $11.64 | 122000 |
| 2022-09-07 | 11.71 | $11.66 | 160208 |
| 2022-09-06 | 11.72 | $11.59 | 133146 |
| 2022-09-02 | 11.73 | $11.55 | 141200 |
| 2022-09-01 | 11.75 | $11.57 | 128346 |
| 2022-08-31 | 11.77 | $11.75 | 192201 |
| 2022-08-30 | 11.77 | $11.80 | 169100 |
| 2022-08-29 | 11.76 | $11.85 | 128300 |
| 2022-08-26 | 11.75 | $11.89 | 83600 |
| 2022-08-25 | 11.74 | $11.86 | 94637 |
| 2022-08-24 | 11.73 | $11.81 | 91800 |
| 2022-08-23 | 11.72 | $11.72 | 112900 |
| 2022-08-22 | 11.72 | $11.81 | 135800 |
| 2022-08-19 | 11.71 | $11.82 | 112800 |
| 2022-08-18 | 11.70 | $11.98 | 100630 |
| 2022-08-17 | 11.67 | $12.01 | 112300 |
| 2022-08-16 | 11.63 | $11.96 | 154239 |
| 2022-08-15 | 11.60 | $11.96 | 259815 |
| 2022-08-12 | 11.56 | $11.82 | 91300 |
| 2022-08-11 | 11.53 | $11.74 | 133007 |
| 2022-08-10 | 11.51 | $11.73 | 171530 |
| 2022-08-09 | 11.49 | $11.71 | 104000 |
| 2022-08-08 | 11.46 | $11.66 | 80310 |
| 2022-08-05 | 11.44 | $11.56 | 131231 |
| 2022-08-04 | 11.43 | $11.50 | 182110 |
| 2022-08-03 | 11.42 | $11.62 | 159229 |
| 2022-08-02 | 11.40 | $11.60 | 166417 |
| 2022-08-01 | 11.38 | $11.48 | 145800 |
| 2022-07-29 | 11.37 | $11.48 | 197700 |
| 2022-07-28 | 11.36 | $11.44 | 113249 |
| 2022-07-27 | 11.35 | $11.40 | 238530 |
| 2022-07-26 | 11.35 | $11.30 | 131200 |
| 2022-07-25 | 11.35 | $11.27 | 377949 |
| 2022-07-22 | 11.36 | $11.53 | 146600 |
| 2022-07-21 | 11.35 | $11.68 | 306239 |
| 2022-07-20 | 11.31 | $11.57 | 184519 |
| 2022-07-19 | 11.28 | $11.50 | 245800 |
| 2022-07-18 | 11.26 | $11.33 | 254300 |
| 2022-07-15 | 11.25 | $11.30 | 357200 |
| 2022-07-14 | 11.25 | $11.29 | 235507 |
| 2022-07-13 | 11.24 | $11.21 | 115428 |
| 2022-07-12 | 11.25 | $11.22 | 196900 |
| 2022-07-11 | 11.25 | $11.31 | 415800 |
| 2022-07-08 | 11.24 | $11.32 | 115000 |
| 2022-07-07 | 11.23 | $11.24 | 140501 |
| 2022-07-06 | 11.23 | $11.28 | 117100 |
| 2022-07-05 | 11.23 | $11.22 | 111000 |
| 2022-07-01 | 11.23 | $11.20 | 83141 |
| 2022-06-30 | 11.23 | $11.26 | 166404 |
| 2022-06-29 | 11.23 | $11.03 | 128533 |
| 2022-06-28 | 11.25 | $11.03 | 152743 |
| 2022-06-27 | 11.27 | $10.96 | 136749 |
| 2022-06-24 | 11.31 | $10.94 | 123000 |
| 2022-06-23 | 11.35 | $10.87 | 284834 |
| 2022-06-22 | 11.40 | $10.75 | 173268 |
| 2022-06-21 | 11.47 | $11.01 | 163333 |
| 2022-06-17 | 11.51 | $10.96 | 230505 |
| 2022-06-16 | 11.57 | $11.12 | 215136 |
| 2022-06-15 | 11.62 | $11.36 | 225000 |
| 2022-06-14 | 11.65 | $11.32 | 186225 |
| 2022-06-13 | 11.68 | $11.30 | 424000 |
| 2022-06-10 | 11.72 | $11.66 | 154042 |
| 2022-06-09 | 11.73 | $11.72 | 292046 |
| 2022-06-08 | 11.73 | $11.74 | 165600 |
| 2022-06-07 | 11.73 | $11.71 | 102326 |
| 2022-06-06 | 11.73 | $11.73 | 151516 |
| 2022-06-03 | 11.73 | $11.76 | 168747 |
| 2022-06-02 | 11.72 | $11.80 | 172519 |
| 2022-06-01 | 11.72 | $11.76 | 125700 |
| 2022-05-31 | 11.71 | $11.76 | 244826 |
| 2022-05-27 | 11.71 | $11.80 | 302900 |
| 2022-05-26 | 11.70 | $11.63 | 251600 |
| 2022-05-25 | 11.70 | $11.44 | 226900 |
| 2022-05-24 | 11.73 | $11.56 | 147900 |
| 2022-05-23 | 11.75 | $11.55 | 203416 |
| 2022-05-20 | 11.77 | $11.61 | 139939 |
| 2022-05-19 | 11.79 | $11.65 | 92120 |
| 2022-05-18 | 11.80 | $11.72 | 208937 |
| 2022-05-17 | 11.81 | $11.71 | 268142 |
| 2022-05-16 | 11.82 | $11.53 | 587700 |
| 2022-05-13 | 11.85 | $11.83 | 361842 |
| 2022-05-12 | 11.85 | $11.87 | 202638 |
| 2022-05-11 | 11.85 | $11.84 | 176800 |
| 2022-05-10 | 11.85 | $11.88 | 366500 |
| 2022-05-09 | 11.85 | $11.90 | 273613 |
| 2022-05-06 | 11.84 | $12.07 | 614842 |
| 2022-05-05 | 11.82 | $11.90 | 263700 |
| 2022-05-04 | 11.81 | $11.98 | 110200 |
| 2022-05-03 | 11.80 | $11.96 | 124634 |
| 2022-05-02 | 11.78 | $11.89 | 214300 |
| 2022-04-29 | 11.77 | $11.86 | 694700 |
| 2022-04-28 | 11.76 | $11.80 | 217800 |
| 2022-04-27 | 11.75 | $11.71 | 246800 |
| 2022-04-26 | 11.76 | $11.75 | 140500 |
| 2022-04-25 | 11.76 | $11.76 | 283840 |
| 2022-04-22 | 11.76 | $11.80 | 170400 |
| 2022-04-21 | 11.75 | $11.80 | 393929 |
| 2022-04-20 | 11.75 | $11.72 | 236147 |
| 2022-04-19 | 11.75 | $11.80 | 205907 |
| 2022-04-18 | 11.74 | $11.75 | 209214 |
| 2022-04-14 | 11.74 | $11.73 | 185623 |
| 2022-04-13 | 11.74 | $11.81 | 182616 |
| 2022-04-12 | 11.74 | $11.80 | 151600 |
| 2022-04-11 | 11.73 | $11.71 | 277600 |
| 2022-04-08 | 11.73 | $11.71 | 147529 |
| 2022-04-07 | 11.74 | $11.76 | 249500 |
| 2022-04-06 | 11.73 | $11.84 | 243228 |
| 2022-04-05 | 11.72 | $11.70 | 254200 |
| 2022-04-04 | 11.72 | $11.91 | 96300 |
| 2022-04-01 | 11.71 | $11.87 | 185038 |
| 2022-03-31 | 11.69 | $11.94 | 209448 |
| 2022-03-30 | 11.66 | $11.79 | 91744 |
| 2022-03-29 | 11.65 | $11.88 | 167108 |
| 2022-03-28 | 11.62 | $11.72 | 143842 |
| 2022-03-25 | 11.61 | $11.59 | 168100 |
| 2022-03-24 | 11.62 | $11.78 | 137800 |
| 2022-03-23 | 11.60 | $11.60 | 169133 |
| 2022-03-22 | 11.60 | $11.60 | 208800 |
| 2022-03-21 | 11.60 | $11.55 | 389274 |
| 2022-03-18 | 11.60 | $11.75 | 194300 |
| 2022-03-17 | 11.59 | $11.63 | 277636 |
| 2022-03-16 | 11.58 | $11.57 | 192311 |
| 2022-03-15 | 11.59 | $11.46 | 224518 |
| 2022-03-14 | 11.60 | $11.47 | 257300 |
| 2022-03-11 | 11.61 | $11.62 | 173300 |
| 2022-03-10 | 11.61 | $11.69 | 129000 |
| 2022-03-09 | 11.60 | $11.69 | 195200 |
| 2022-03-08 | 11.59 | $11.70 | 161343 |
| 2022-03-07 | 11.58 | $11.59 | 218046 |
| 2022-03-04 | 11.58 | $11.80 | 284800 |
| 2022-03-03 | 11.56 | $11.79 | 320600 |
| 2022-03-02 | 11.53 | $11.86 | 378209 |
| 2022-03-01 | 11.50 | $11.79 | 270209 |
| 2022-02-28 | 11.47 | $11.60 | 187200 |
| 2022-02-25 | 11.46 | $11.55 | 236406 |
| 2022-02-24 | 11.45 | $11.50 | 288000 |
| 2022-02-23 | 11.44 | $11.49 | 208833 |
| 2022-02-22 | 11.43 | $11.50 | 259626 |
| 2022-02-18 | 11.43 | $11.63 | 180043 |
| 2022-02-17 | 11.41 | $11.56 | 233500 |
| 2022-02-16 | 11.39 | $11.65 | 158041 |
| 2022-02-15 | 11.36 | $11.63 | 217625 |
| 2022-02-14 | 11.33 | $11.53 | 223000 |
| 2022-02-11 | 11.31 | $11.50 | 305717 |
| 2022-02-10 | 11.29 | $11.57 | 114900 |
| 2022-02-09 | 11.26 | $11.63 | 116719 |
| 2022-02-08 | 11.23 | $11.59 | 159400 |
| 2022-02-07 | 11.19 | $11.55 | 216649 |
| 2022-02-04 | 11.15 | $11.72 | 418947 |
| 2022-02-03 | 11.09 | $11.26 | 207000 |
| 2022-02-02 | 11.07 | $11.26 | 148338 |
| 2022-02-01 | 11.05 | $11.28 | 231513 |
| 2022-01-31 | 11.03 | $11.22 | 294702 |
| 2022-01-28 | 11.01 | $11.10 | 260700 |
| 2022-01-27 | 11.00 | $11.00 | 186701 |
| 2022-01-26 | 11.00 | $10.90 | 296012 |
| 2022-01-25 | 11.01 | $10.91 | 369802 |
| 2022-01-24 | 11.02 | $10.91 | 584300 |
| 2022-01-21 | 11.03 | $10.88 | 361900 |
| 2022-01-20 | 11.04 | $10.95 | 283912 |
| 2022-01-19 | 11.05 | $10.99 | 222813 |
| 2022-01-18 | 11.06 | $11.01 | 386800 |
| 2022-01-14 | 11.07 | $11.05 | 279039 |
| 2022-01-13 | 11.07 | $11.04 | 180500 |
| 2022-01-12 | 11.07 | $11.07 | 324516 |
| 2022-01-11 | 11.07 | $11.03 | 258800 |
| 2022-01-10 | 11.08 | $11.06 | 234500 |
| 2022-01-07 | 11.08 | $11.03 | 207500 |
| 2022-01-06 | 11.08 | $11.07 | 152100 |
| 2022-01-05 | 11.08 | $11.07 | 202500 |
| 2022-01-04 | 11.08 | $11.06 | 299646 |
| 2022-01-03 | 11.09 | $11.09 | 435100 |
| 2021-12-31 | 11.09 | $10.99 | 346600 |
| 2021-12-30 | 11.10 | $11.05 | 338842 |
| 2021-12-29 | 11.10 | $10.99 | 276800 |
| 2021-12-28 | 11.11 | $10.97 | 272300 |
| 2021-12-27 | 11.13 | $11.01 | 246714 |
| 2021-12-23 | 11.14 | $11.15 | 160400 |
| 2021-12-22 | 11.14 | $11.20 | 159800 |
| 2021-12-21 | 11.13 | $11.18 | 481400 |
| 2021-12-20 | 11.13 | $11.17 | 284131 |
| 2021-12-17 | 11.12 | $11.24 | 330300 |
| 2021-12-16 | 11.11 | $11.16 | 467000 |
| 2021-12-15 | 11.11 | $11.07 | 263038 |
| 2021-12-14 | 11.11 | $11.07 | 237548 |
| 2021-12-13 | 11.11 | $11.00 | 495200 |
| 2021-12-10 | 11.13 | $11.00 | 337808 |
| 2021-12-09 | 11.14 | $11.00 | 266900 |
| 2021-12-08 | 11.15 | $11.00 | 157833 |
| 2021-12-07 | 11.17 | $10.94 | 363900 |
| 2021-12-06 | 11.20 | $11.09 | 424341 |
| 2021-12-03 | 11.21 | $11.07 | 427700 |
| 2021-12-02 | 11.22 | $11.12 | 240312 |
| 2021-12-01 | 11.23 | $11.16 | 333400 |
| 2021-11-30 | 11.24 | $11.22 | 436300 |
| 2021-11-29 | 11.24 | $11.26 | 315100 |
| 2021-11-26 | 11.24 | $11.13 | 162100 |
| 2021-11-24 | 11.25 | $11.25 | 165344 |
| 2021-11-23 | 11.25 | $11.17 | 124100 |
| 2021-11-22 | 11.26 | $11.22 | 181628 |
| 2021-11-19 | 11.26 | $11.30 | 123200 |
| 2021-11-18 | 11.26 | $11.30 | 173235 |
| 2021-11-17 | 11.25 | $11.32 | 665207 |
| 2021-11-16 | 11.25 | $11.42 | 236740 |
| 2021-11-15 | 11.23 | $11.26 | 145147 |
| 2021-11-12 | 11.23 | $11.25 | 137946 |
| 2021-11-11 | 11.22 | $11.25 | 101904 |
| 2021-11-10 | 11.22 | $11.19 | 255710 |
| 2021-11-09 | 11.22 | $11.26 | 106640 |
| 2021-11-08 | 11.22 | $11.33 | 168228 |
| 2021-11-05 | 11.21 | $11.31 | 327877 |
| 2021-11-04 | 11.20 | $11.20 | 279600 |
| 2021-11-03 | 11.20 | $11.37 | 563500 |
| 2021-11-02 | 11.18 | $11.37 | 101211 |
| 2021-11-01 | 11.16 | $11.33 | 898710 |
| 2021-10-29 | 11.14 | $11.39 | 279400 |
| 2021-10-28 | 11.12 | $11.44 | 147227 |
| 2021-10-27 | 11.08 | $11.28 | 253407 |
| 2021-10-26 | 11.06 | $11.20 | 274100 |
| 2021-10-25 | 11.05 | $11.32 | 177300 |
| 2021-10-22 | 11.02 | $11.26 | 184732 |
| 2021-10-21 | 10.99 | $11.21 | 356345 |
| 2021-10-20 | 10.97 | $11.32 | 324920 |
| 2021-10-19 | 10.93 | $11.38 | 783200 |
| 2021-10-18 | 10.89 | $11.31 | 491800 |
| 2021-10-15 | 10.84 | $11.17 | 333400 |
| 2021-10-14 | 10.81 | $11.13 | 1.1M |
| 2021-10-13 | 10.77 | $10.80 | 185593 |
| 2021-10-12 | 10.77 | $10.80 | 138100 |
| 2021-10-11 | 10.77 | $10.76 | 196200 |
| 2021-10-08 | 10.77 | $10.73 | 80500 |
| 2021-10-07 | 10.77 | $10.75 | 73800 |
| 2021-10-06 | 10.78 | $10.78 | 139529 |
| 2021-10-05 | 10.77 | $10.78 | 129241 |
| 2021-10-04 | 10.77 | $10.75 | 113401 |
| 2021-10-01 | 10.78 | $10.75 | 120400 |
| 2021-09-30 | 10.78 | $10.77 | 208033 |
| 2021-09-29 | 10.78 | $10.74 | 148634 |
| 2021-09-28 | 10.78 | $10.67 | 286200 |
| 2021-09-27 | 10.80 | $10.68 | 150245 |
| 2021-09-24 | 10.81 | $10.74 | 107000 |
| 2021-09-23 | 10.82 | $10.77 | 148000 |
| 2021-09-22 | 10.82 | $10.83 | 359500 |
| 2021-09-21 | 10.82 | $10.79 | 189700 |
| 2021-09-20 | 10.82 | $10.72 | 204800 |
| 2021-09-17 | 10.83 | $10.77 | 347127 |
| 2021-09-16 | 10.84 | $10.79 | 97526 |
| 2021-09-15 | 10.85 | $10.76 | 234700 |
| 2021-09-14 | 10.85 | $10.82 | 289600 |
| 2021-09-13 | 10.86 | $10.93 | 104013 |
| 2021-09-10 | 10.85 | $10.90 | 133900 |
| 2021-09-09 | 10.85 | $11.06 | 1.0M |
| 2021-09-08 | 10.82 | $10.82 | 117200 |
| 2021-09-07 | 10.82 | $10.75 | 300000 |
| 2021-09-03 | 10.83 | $10.87 | 275900 |
| 2021-09-02 | 10.83 | $11.07 | 232800 |
| 2021-09-01 | 10.80 | $10.97 | 146500 |
| 2021-08-31 | 10.78 | $10.98 | 257030 |
| 2021-08-30 | 10.76 | $10.95 | 227100 |
| 2021-08-27 | 10.74 | $10.93 | 157300 |
| 2021-08-26 | 10.72 | $10.88 | 363839 |
| 2021-08-25 | 10.71 | $10.89 | 177322 |
| 2021-08-24 | 10.69 | $10.85 | 332600 |
| 2021-08-23 | 10.67 | $10.79 | 272348 |
| 2021-08-20 | 10.66 | $10.92 | 422660 |
| 2021-08-19 | 10.63 | $10.80 | 207431 |
| 2021-08-18 | 10.61 | $10.79 | 832900 |
| 2021-08-17 | 10.60 | $10.86 | 287721 |
| 2021-08-16 | 10.57 | $10.81 | 410433 |
| 2021-08-13 | 10.54 | $10.69 | 222400 |
| 2021-08-12 | 10.53 | $10.67 | 334244 |
| 2021-08-11 | 10.51 | $10.69 | 826128 |
| 2021-08-10 | 10.49 | $10.64 | 313107 |
| 2021-08-09 | 10.48 | $10.59 | 409026 |
| 2021-08-06 | 10.47 | $10.43 | 154842 |
| 2021-08-05 | 10.47 | $10.47 | 273133 |
| 2021-08-04 | 10.47 | $10.42 | 408445 |
| 2021-08-03 | 10.47 | $10.23 | 267300 |
| 2021-08-02 | 10.50 | $10.20 | 210800 |
| 2021-07-30 | 10.53 | $10.21 | 407135 |
| 2021-07-29 | 10.57 | $10.34 | 210900 |
| 2021-07-28 | 10.59 | $10.33 | 192840 |
| 2021-07-27 | 10.62 | $10.30 | 154338 |
| 2021-07-26 | 10.65 | $10.37 | 230630 |
| 2021-07-23 | 10.68 | $10.39 | 191600 |
| 2021-07-22 | 10.71 | $10.45 | 216300 |
| 2021-07-21 | 10.74 | $10.52 | 294611 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
7.49
2026-07-17
Close Price
$7.37
Vol: 170000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.85
Average
8.11
Maximum
11.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.49 | $7.37 | 170000 |
| 2026-07-16 | 7.49 | $7.45 | 83200 |
| 2026-07-15 | 7.49 | $7.62 | 86600 |
| 2026-07-14 | 7.46 | $7.63 | 215627 |
| 2026-07-13 | 7.44 | $7.68 | 165800 |
| 2026-07-10 | 7.41 | $7.60 | 73200 |
| 2026-07-09 | 7.38 | $7.63 | 234300 |
| 2026-07-08 | 7.34 | $7.60 | 202600 |
| 2026-07-07 | 7.31 | $7.46 | 117100 |
| 2026-07-06 | 7.28 | $7.51 | 177611 |
| 2026-07-02 | 7.25 | $7.50 | 257300 |
| 2026-07-01 | 7.21 | $7.38 | 243200 |
| 2026-06-30 | 7.18 | $7.13 | 619000 |
| 2026-06-29 | 7.17 | $7.24 | 194738 |
| 2026-06-26 | 7.15 | $7.11 | 194436 |
| 2026-06-25 | 7.13 | $7.28 | 187600 |
| 2026-06-24 | 7.10 | $7.30 | 130000 |
| 2026-06-23 | 7.06 | $7.36 | 138502 |
| 2026-06-22 | 7.01 | $7.38 | 142200 |
| 2026-06-18 | 6.95 | $7.32 | 89800 |
| 2026-06-17 | 6.89 | $7.21 | 71000 |
| 2026-06-16 | 6.84 | $7.27 | 368325 |
| 2026-06-15 | 6.78 | $7.14 | 146415 |
| 2026-06-12 | 6.72 | $7.10 | 96600 |
| 2026-06-11 | 6.67 | $7.03 | 216800 |
| 2026-06-10 | 6.62 | $7.06 | 176627 |
| 2026-06-09 | 6.56 | $6.98 | 444100 |
| 2026-06-08 | 6.50 | $6.67 | 70800 |
| 2026-06-05 | 6.47 | $6.70 | 81800 |
| 2026-06-04 | 6.44 | $6.73 | 139400 |
| 2026-06-03 | 6.40 | $6.64 | 134800 |
| 2026-06-02 | 6.37 | $6.73 | 262107 |
| 2026-06-01 | 6.32 | $6.64 | 175300 |
| 2026-05-29 | 6.29 | $6.48 | 135000 |
| 2026-05-28 | 6.26 | $6.55 | 268036 |
| 2026-05-27 | 6.23 | $6.34 | 172903 |
| 2026-05-26 | 6.22 | $6.27 | 77600 |
| 2026-05-22 | 6.21 | $6.25 | 198944 |
| 2026-05-21 | 6.21 | $6.27 | 154549 |
| 2026-05-20 | 6.20 | $6.25 | 178800 |
| 2026-05-19 | 6.19 | $6.19 | 164800 |
| 2026-05-18 | 6.19 | $6.20 | 113905 |
| 2026-05-15 | 6.19 | $6.16 | 99800 |
| 2026-05-14 | 6.19 | $6.30 | 291700 |
| 2026-05-13 | 6.17 | $6.15 | 74742 |
| 2026-05-12 | 6.17 | $6.24 | 122200 |
| 2026-05-11 | 6.16 | $6.17 | 91119 |
| 2026-05-08 | 6.16 | $6.21 | 104948 |
| 2026-05-07 | 6.15 | $6.22 | 125600 |
| 2026-05-06 | 6.13 | $6.16 | 100700 |
| 2026-05-05 | 6.12 | $6.12 | 75100 |
| 2026-05-04 | 6.11 | $6.16 | 253900 |
| 2026-05-01 | 6.10 | $6.18 | 89300 |
| 2026-04-30 | 6.08 | $6.22 | 117933 |
| 2026-04-29 | 6.05 | $6.21 | 90200 |
| 2026-04-28 | 6.02 | $6.15 | 69834 |
| 2026-04-27 | 5.99 | $6.18 | 58000 |
| 2026-04-24 | 5.96 | $6.11 | 27900 |
| 2026-04-23 | 5.94 | $6.10 | 25540 |
| 2026-04-22 | 5.91 | $6.12 | 149800 |
| 2026-04-21 | 5.88 | $6.07 | 72900 |
| 2026-04-20 | 5.85 | $6.12 | 120717 |
| 2026-04-17 | 5.81 | $6.11 | 63426 |
| 2026-04-16 | 5.77 | $6.09 | 73114 |
| 2026-04-15 | 5.74 | $6.09 | 238513 |
| 2026-04-14 | 5.70 | $5.85 | 120500 |
| 2026-04-13 | 5.68 | $5.82 | 59032 |
| 2026-04-10 | 5.67 | $5.84 | 220203 |
| 2026-04-09 | 5.66 | $5.76 | 223100 |
| 2026-04-08 | 5.65 | $5.67 | 161800 |
| 2026-04-07 | 5.66 | $5.56 | 124200 |
| 2026-04-06 | 5.67 | $5.58 | 120745 |
| 2026-04-02 | 5.69 | $5.61 | 114702 |
| 2026-04-01 | 5.70 | $5.69 | 93105 |
| 2026-03-31 | 5.71 | $5.71 | 222835 |
| 2026-03-30 | 5.72 | $5.52 | 199500 |
| 2026-03-27 | 5.75 | $5.51 | 117203 |
| 2026-03-26 | 5.79 | $5.62 | 143800 |
| 2026-03-25 | 5.82 | $5.81 | 131000 |
| 2026-03-24 | 5.83 | $5.72 | 81223 |
| 2026-03-23 | 5.85 | $5.71 | 64920 |
| 2026-03-20 | 5.88 | $5.57 | 93544 |
| 2026-03-19 | 5.92 | $5.70 | 92900 |
| 2026-03-18 | 5.95 | $5.80 | 115000 |
| 2026-03-17 | 5.98 | $5.78 | 134000 |
| 2026-03-16 | 6.01 | $5.85 | 78904 |
| 2026-03-13 | 6.04 | $5.77 | 112100 |
| 2026-03-12 | 6.08 | $5.89 | 34400 |
| 2026-03-11 | 6.11 | $5.93 | 40400 |
| 2026-03-10 | 6.13 | $5.93 | 106500 |
| 2026-03-09 | 6.16 | $5.93 | 67626 |
| 2026-03-06 | 6.20 | $5.95 | 75100 |
| 2026-03-05 | 6.23 | $6.02 | 84100 |
| 2026-03-04 | 6.25 | $6.14 | 60700 |
| 2026-03-03 | 6.27 | $6.08 | 110500 |
| 2026-03-02 | 6.29 | $6.25 | 82200 |
| 2026-02-27 | 6.30 | $6.22 | 44400 |
| 2026-02-26 | 6.31 | $6.20 | 155600 |
| 2026-02-25 | 6.32 | $6.17 | 85413 |
| 2026-02-24 | 6.34 | $6.17 | 178100 |
| 2026-02-23 | 6.35 | $6.12 | 132939 |
| 2026-02-20 | 6.37 | $6.34 | 138500 |
| 2026-02-19 | 6.37 | $6.43 | 110838 |
| 2026-02-18 | 6.36 | $6.49 | 138227 |
| 2026-02-17 | 6.34 | $6.41 | 105000 |
| 2026-02-13 | 6.33 | $6.42 | 153016 |
| 2026-02-12 | 6.32 | $6.42 | 170531 |
| 2026-02-11 | 6.31 | $6.37 | 200700 |
| 2026-02-10 | 6.30 | $6.33 | 98514 |
| 2026-02-09 | 6.30 | $6.39 | 185000 |
| 2026-02-06 | 6.28 | $6.37 | 163400 |
| 2026-02-05 | 6.27 | $6.23 | 108100 |
| 2026-02-04 | 6.27 | $6.32 | 86000 |
| 2026-02-03 | 6.26 | $6.32 | 89800 |
| 2026-02-02 | 6.25 | $6.34 | 86800 |
| 2026-01-30 | 6.23 | $6.31 | 70900 |
| 2026-01-29 | 6.22 | $6.34 | 127100 |
| 2026-01-28 | 6.20 | $6.20 | 132700 |
| 2026-01-27 | 6.19 | $6.25 | 103900 |
| 2026-01-26 | 6.18 | $6.24 | 87342 |
| 2026-01-23 | 6.16 | $6.18 | 97434 |
| 2026-01-22 | 6.16 | $6.25 | 104545 |
| 2026-01-21 | 6.14 | $6.27 | 144016 |
| 2026-01-20 | 6.12 | $6.32 | 92024 |
| 2026-01-16 | 6.10 | $6.32 | 45800 |
| 2026-01-15 | 6.07 | $6.28 | 131706 |
| 2026-01-14 | 6.05 | $6.24 | 170541 |
| 2026-01-13 | 6.03 | $6.19 | 134314 |
| 2026-01-12 | 6.02 | $6.15 | 219743 |
| 2026-01-09 | 6.00 | $6.03 | 169222 |
| 2026-01-08 | 6.00 | $5.98 | 108002 |
| 2026-01-07 | 6.01 | $5.89 | 410247 |
| 2026-01-06 | 6.03 | $6.00 | 149842 |
| 2026-01-05 | 6.03 | $6.04 | 159330 |
| 2026-01-02 | 6.03 | $6.01 | 120507 |
| 2025-12-31 | 6.04 | $5.98 | 315100 |
| 2025-12-30 | 6.05 | $6.01 | 328046 |
| 2025-12-29 | 6.05 | $5.89 | 321122 |
| 2025-12-26 | 6.07 | $6.00 | 150715 |
| 2025-12-24 | 6.08 | $5.92 | 395603 |
| 2025-12-23 | 6.10 | $5.99 | 240700 |
| 2025-12-22 | 6.11 | $6.08 | 117600 |
| 2025-12-19 | 6.11 | $6.21 | 142715 |
| 2025-12-18 | 6.10 | $6.10 | 156994 |
| 2025-12-17 | 6.09 | $6.09 | 77848 |
| 2025-12-16 | 6.09 | $6.12 | 101534 |
| 2025-12-15 | 6.09 | $6.06 | 181400 |
| 2025-12-12 | 6.09 | $6.09 | 81200 |
| 2025-12-11 | 6.09 | $6.15 | 153600 |
| 2025-12-10 | 6.09 | $6.08 | 315127 |
| 2025-12-09 | 6.10 | $6.11 | 119000 |
| 2025-12-08 | 6.10 | $6.08 | 64700 |
| 2025-12-05 | 6.11 | $6.09 | 58900 |
| 2025-12-04 | 6.13 | $6.10 | 80703 |
| 2025-12-03 | 6.14 | $6.10 | 120700 |
| 2025-12-02 | 6.15 | $6.04 | 62700 |
| 2025-12-01 | 6.17 | $6.06 | 142920 |
| 2025-11-28 | 6.20 | $6.24 | 66100 |
| 2025-11-26 | 6.20 | $6.15 | 138007 |
| 2025-11-25 | 6.22 | $6.07 | 160400 |
| 2025-11-24 | 6.24 | $5.97 | 129200 |
| 2025-11-21 | 6.28 | $5.97 | 56300 |
| 2025-11-20 | 6.32 | $6.02 | 174127 |
| 2025-11-19 | 6.35 | $5.94 | 156200 |
| 2025-11-18 | 6.40 | $5.93 | 539600 |
| 2025-11-17 | 6.45 | $6.33 | 126600 |
| 2025-11-14 | 6.46 | $6.41 | 124200 |
| 2025-11-13 | 6.47 | $6.46 | 203200 |
| 2025-11-12 | 6.46 | $6.47 | 162600 |
| 2025-11-11 | 6.46 | $6.47 | 105108 |
| 2025-11-10 | 6.46 | $6.52 | 135548 |
| 2025-11-07 | 6.46 | $6.47 | 182800 |
| 2025-11-06 | 6.45 | $6.45 | 65600 |
| 2025-11-05 | 6.46 | $6.49 | 137000 |
| 2025-11-04 | 6.45 | $6.51 | 49100 |
| 2025-11-03 | 6.45 | $6.46 | 60742 |
| 2025-10-31 | 6.45 | $6.51 | 82100 |
| 2025-10-30 | 6.45 | $6.49 | 228600 |
| 2025-10-29 | 6.44 | $6.33 | 110500 |
| 2025-10-28 | 6.45 | $6.43 | 89200 |
| 2025-10-27 | 6.45 | $6.47 | 39200 |
| 2025-10-24 | 6.45 | $6.41 | 32400 |
| 2025-10-23 | 6.45 | $6.42 | 41100 |
| 2025-10-22 | 6.46 | $6.37 | 57615 |
| 2025-10-21 | 6.47 | $6.45 | 86210 |
| 2025-10-20 | 6.47 | $6.46 | 81305 |
| 2025-10-17 | 6.47 | $6.45 | 40600 |
| 2025-10-16 | 6.48 | $6.45 | 58707 |
| 2025-10-15 | 6.48 | $6.48 | 103700 |
| 2025-10-14 | 6.49 | $6.50 | 94600 |
| 2025-10-13 | 6.49 | $6.49 | 76600 |
| 2025-10-10 | 6.49 | $6.52 | 116800 |
| 2025-10-09 | 6.49 | $6.58 | 234500 |
| 2025-10-08 | 6.49 | $6.60 | 219791 |
| 2025-10-07 | 6.48 | $6.54 | 157600 |
| 2025-10-06 | 6.47 | $6.37 | 136062 |
| 2025-10-03 | 6.48 | $6.33 | 208540 |
| 2025-10-02 | 6.49 | $6.27 | 91950 |
| 2025-10-01 | 6.51 | $6.33 | 100400 |
| 2025-09-30 | 6.52 | $6.35 | 658700 |
| 2025-09-29 | 6.53 | $6.45 | 208500 |
| 2025-09-26 | 6.53 | $6.43 | 219600 |
| 2025-09-25 | 6.53 | $6.54 | 150104 |
| 2025-09-24 | 6.51 | $6.70 | 253362 |
| 2025-09-23 | 6.48 | $6.77 | 218600 |
| 2025-09-22 | 6.44 | $6.83 | 193129 |
| 2025-09-19 | 6.39 | $6.68 | 120033 |
| 2025-09-18 | 6.35 | $6.60 | 148828 |
| 2025-09-17 | 6.31 | $6.57 | 255635 |
| 2025-09-16 | 6.28 | $6.53 | 213900 |
| 2025-09-15 | 6.25 | $6.52 | 290800 |
| 2025-09-12 | 6.21 | $6.51 | 315731 |
| 2025-09-11 | 6.18 | $6.38 | 194000 |
| 2025-09-10 | 6.15 | $6.26 | 222900 |
| 2025-09-09 | 6.14 | $6.21 | 252400 |
| 2025-09-08 | 6.13 | $6.12 | 147036 |
| 2025-09-05 | 6.12 | $6.19 | 114500 |
| 2025-09-04 | 6.11 | $6.17 | 116938 |
| 2025-09-03 | 6.10 | $6.16 | 88511 |
| 2025-09-02 | 6.09 | $6.17 | 132900 |
| 2025-08-29 | 6.07 | $6.15 | 82300 |
| 2025-08-28 | 6.05 | $6.15 | 172200 |
| 2025-08-27 | 6.03 | $6.11 | 90100 |
| 2025-08-26 | 6.00 | $6.13 | 103301 |
| 2025-08-25 | 5.97 | $6.14 | 121400 |
| 2025-08-22 | 5.94 | $6.13 | 157430 |
| 2025-08-21 | 5.90 | $6.09 | 161200 |
| 2025-08-20 | 5.86 | $6.08 | 310900 |
| 2025-08-19 | 5.82 | $6.01 | 106400 |
| 2025-08-18 | 5.78 | $6.00 | 297500 |
| 2025-08-15 | 5.74 | $6.00 | 120240 |
| 2025-08-14 | 5.69 | $6.01 | 118204 |
| 2025-08-13 | 5.64 | $6.03 | 114700 |
| 2025-08-12 | 5.58 | $6.01 | 138717 |
| 2025-08-11 | 5.52 | $5.99 | 264500 |
| 2025-08-08 | 5.46 | $5.97 | 348500 |
| 2025-08-07 | 5.40 | $5.82 | 210200 |
| 2025-08-06 | 5.35 | $5.70 | 436823 |
| 2025-08-05 | 5.31 | $5.75 | 567700 |
| 2025-08-04 | 5.26 | $5.56 | 970700 |
| 2025-08-01 | 5.23 | $5.28 | 316700 |
| 2025-07-31 | 5.23 | $5.28 | 178705 |
| 2025-07-30 | 5.22 | $5.28 | 200400 |
| 2025-07-29 | 5.22 | $5.25 | 119526 |
| 2025-07-28 | 5.21 | $5.20 | 123500 |
| 2025-07-25 | 5.22 | $5.23 | 88848 |
| 2025-07-24 | 5.22 | $5.20 | 107108 |
| 2025-07-23 | 5.22 | $5.24 | 215413 |
| 2025-07-22 | 5.22 | $5.22 | 112741 |
| 2025-07-21 | 5.22 | $5.16 | 317903 |
| 2025-07-18 | 5.22 | $5.03 | 712300 |
| 2025-07-17 | 5.24 | $5.21 | 292400 |
| 2025-07-16 | 5.24 | $5.27 | 201623 |
| 2025-07-15 | 5.24 | $5.27 | 128843 |
| 2025-07-14 | 5.24 | $5.30 | 232336 |
| 2025-07-11 | 5.23 | $5.18 | 248000 |
| 2025-07-10 | 5.23 | $5.24 | 135671 |
| 2025-07-09 | 5.23 | $5.21 | 159500 |
| 2025-07-08 | 5.23 | $5.24 | 105012 |
| 2025-07-07 | 5.23 | $5.25 | 184436 |
| 2025-07-03 | 5.23 | $5.28 | 121700 |
| 2025-07-02 | 5.22 | $5.28 | 199503 |
| 2025-07-01 | 5.21 | $5.26 | 81717 |
| 2025-06-30 | 5.21 | $5.20 | 274028 |
| 2025-06-27 | 5.21 | $5.28 | 240841 |
| 2025-06-26 | 5.20 | $5.23 | 120927 |
| 2025-06-25 | 5.19 | $5.17 | 176700 |
| 2025-06-24 | 5.19 | $5.22 | 211600 |
| 2025-06-23 | 5.18 | $5.20 | 107629 |
| 2025-06-20 | 5.18 | $5.20 | 135400 |
| 2025-06-18 | 5.17 | $5.22 | 166600 |
| 2025-06-17 | 5.16 | $5.18 | 211536 |
| 2025-06-16 | 5.16 | $5.22 | 199300 |
| 2025-06-13 | 5.15 | $5.23 | 124100 |
| 2025-06-12 | 5.14 | $5.21 | 174536 |
| 2025-06-11 | 5.13 | $5.20 | 233300 |
| 2025-06-10 | 5.12 | $5.19 | 263712 |
| 2025-06-09 | 5.11 | $5.19 | 240313 |
| 2025-06-06 | 5.10 | $5.14 | 171700 |
| 2025-06-05 | 5.09 | $5.16 | 143219 |
| 2025-06-04 | 5.09 | $5.15 | 190303 |
| 2025-06-03 | 5.08 | $5.14 | 229700 |
| 2025-06-02 | 5.07 | $5.06 | 78900 |
| 2025-05-30 | 5.07 | $5.10 | 147615 |
| 2025-05-29 | 5.07 | $5.13 | 123300 |
| 2025-05-28 | 5.07 | $5.05 | 92000 |
| 2025-05-27 | 5.07 | $5.05 | 105205 |
| 2025-05-23 | 5.07 | $5.03 | 87300 |
| 2025-05-22 | 5.08 | $5.04 | 77044 |
| 2025-05-21 | 5.08 | $5.03 | 121240 |
| 2025-05-20 | 5.08 | $5.07 | 108225 |
| 2025-05-19 | 5.08 | $5.09 | 86500 |
| 2025-05-16 | 5.08 | $5.09 | 51324 |
| 2025-05-15 | 5.08 | $5.08 | 118727 |
| 2025-05-14 | 5.07 | $5.10 | 99941 |
| 2025-05-13 | 5.07 | $5.11 | 133222 |
| 2025-05-12 | 5.06 | $5.07 | 133420 |
| 2025-05-09 | 5.05 | $5.05 | 151500 |
| 2025-05-08 | 5.05 | $5.11 | 120427 |
| 2025-05-07 | 5.04 | $5.08 | 123727 |
| 2025-05-06 | 5.02 | $5.06 | 152934 |
| 2025-05-05 | 5.01 | $5.05 | 88809 |
| 2025-05-02 | 5.00 | $5.13 | 92200 |
| 2025-05-01 | 4.97 | $5.10 | 82100 |
| 2025-04-30 | 4.95 | $5.14 | 249000 |
| 2025-04-29 | 4.93 | $5.08 | 185203 |
| 2025-04-28 | 4.91 | $5.10 | 126300 |
| 2025-04-25 | 4.89 | $5.01 | 169000 |
| 2025-04-24 | 4.88 | $5.03 | 126900 |
| 2025-04-23 | 4.87 | $5.01 | 129400 |
| 2025-04-22 | 4.86 | $4.95 | 98549 |
| 2025-04-21 | 4.85 | $4.92 | 169200 |
| 2025-04-17 | 4.86 | $4.86 | 123539 |
| 2025-04-16 | 4.86 | $4.88 | 100100 |
| 2025-04-15 | 4.87 | $4.94 | 108404 |
| 2025-04-14 | 4.88 | $4.92 | 224920 |
| 2025-04-11 | 4.89 | $4.80 | 177862 |
| 2025-04-10 | 4.91 | $4.73 | 261600 |
| 2025-04-09 | 4.94 | $4.84 | 338948 |
| 2025-04-08 | 4.96 | $4.47 | 491116 |
| 2025-04-07 | 5.02 | $4.53 | 630500 |
| 2025-04-04 | 5.08 | $4.49 | 410800 |
| 2025-04-03 | 5.15 | $4.95 | 259700 |
| 2025-04-02 | 5.18 | $5.14 | 236200 |
| 2025-04-01 | 5.19 | $5.18 | 266000 |
| 2025-03-31 | 5.20 | $5.20 | 944142 |
| 2025-03-28 | 5.21 | $4.96 | 446700 |
| 2025-03-27 | 5.24 | $4.93 | 679147 |
| 2025-03-26 | 5.29 | $5.13 | 362733 |
| 2025-03-25 | 5.31 | $5.15 | 454300 |
| 2025-03-24 | 5.34 | $5.29 | 317806 |
| 2025-03-21 | 5.36 | $5.28 | 372500 |
| 2025-03-20 | 5.38 | $5.26 | 343900 |
| 2025-03-19 | 5.40 | $5.24 | 489500 |
| 2025-03-18 | 5.43 | $5.20 | 337100 |
| 2025-03-17 | 5.46 | $5.27 | 388300 |
| 2025-03-14 | 5.49 | $5.33 | 291342 |
| 2025-03-13 | 5.51 | $5.29 | 108900 |
| 2025-03-12 | 5.54 | $5.37 | 136329 |
| 2025-03-11 | 5.57 | $5.34 | 167919 |
| 2025-03-10 | 5.60 | $5.35 | 183515 |
| 2025-03-07 | 5.63 | $5.32 | 309400 |
| 2025-03-06 | 5.67 | $5.27 | 379600 |
| 2025-03-05 | 5.72 | $5.44 | 537313 |
| 2025-03-04 | 5.75 | $5.73 | 231500 |
| 2025-03-03 | 5.75 | $5.83 | 180300 |
| 2025-02-28 | 5.74 | $5.79 | 253900 |
| 2025-02-27 | 5.74 | $5.79 | 270940 |
| 2025-02-26 | 5.73 | $5.76 | 374000 |
| 2025-02-25 | 5.73 | $5.70 | 514223 |
| 2025-02-24 | 5.74 | $5.62 | 374907 |
| 2025-02-21 | 5.75 | $5.58 | 380645 |
| 2025-02-20 | 5.76 | $5.74 | 224000 |
| 2025-02-19 | 5.76 | $5.73 | 314300 |
| 2025-02-18 | 5.76 | $5.76 | 248522 |
| 2025-02-14 | 5.76 | $5.79 | 278739 |
| 2025-02-13 | 5.75 | $5.77 | 256000 |
| 2025-02-12 | 5.74 | $5.76 | 308835 |
| 2025-02-11 | 5.74 | $5.80 | 314830 |
| 2025-02-10 | 5.73 | $5.80 | 124300 |
| 2025-02-07 | 5.71 | $5.78 | 216500 |
| 2025-02-06 | 5.70 | $5.82 | 240304 |
| 2025-02-05 | 5.68 | $5.80 | 281622 |
| 2025-02-04 | 5.66 | $5.80 | 401300 |
| 2025-02-03 | 5.64 | $5.76 | 330423 |
| 2025-01-31 | 5.62 | $5.76 | 413246 |
| 2025-01-30 | 5.60 | $5.69 | 263136 |
| 2025-01-29 | 5.58 | $5.62 | 325212 |
| 2025-01-28 | 5.57 | $5.68 | 244719 |
| 2025-01-27 | 5.54 | $5.66 | 227500 |
| 2025-01-24 | 5.52 | $5.62 | 253100 |
| 2025-01-23 | 5.50 | $5.64 | 246300 |
| 2025-01-22 | 5.48 | $5.60 | 286021 |
| 2025-01-21 | 5.46 | $5.74 | 502000 |
| 2025-01-17 | 5.43 | $5.60 | 213700 |
| 2025-01-16 | 5.41 | $5.63 | 332131 |
| 2025-01-15 | 5.38 | $5.54 | 144641 |
| 2025-01-14 | 5.36 | $5.48 | 161013 |
| 2025-01-13 | 5.35 | $5.47 | 228436 |
| 2025-01-10 | 5.35 | $5.37 | 451455 |
| 2025-01-08 | 5.35 | $5.41 | 289239 |
| 2025-01-07 | 5.35 | $5.42 | 585900 |
| 2025-01-06 | 5.36 | $5.45 | 361313 |
| 2025-01-03 | 5.36 | $5.45 | 470300 |
| 2025-01-02 | 5.36 | $5.29 | 397100 |
| 2024-12-31 | 5.38 | $5.19 | 1.3M |
| 2024-12-30 | 5.42 | $5.21 | 689900 |
| 2024-12-27 | 5.45 | $5.16 | 650807 |
| 2024-12-26 | 5.50 | $5.28 | 820300 |
| 2024-12-24 | 5.53 | $5.22 | 248100 |
| 2024-12-23 | 5.57 | $5.25 | 677000 |
| 2024-12-20 | 5.61 | $5.33 | 553403 |
| 2024-12-19 | 5.65 | $5.36 | 368900 |
| 2024-12-18 | 5.67 | $5.37 | 515200 |
| 2024-12-17 | 5.70 | $5.50 | 349713 |
| 2024-12-16 | 5.72 | $5.54 | 442437 |
| 2024-12-13 | 5.73 | $5.66 | 306300 |
| 2024-12-12 | 5.72 | $5.70 | 369900 |
| 2024-12-11 | 5.72 | $5.81 | 321400 |
| 2024-12-10 | 5.70 | $5.76 | 177448 |
| 2024-12-09 | 5.68 | $5.73 | 384400 |
| 2024-12-06 | 5.67 | $5.79 | 175200 |
| 2024-12-05 | 5.65 | $5.79 | 319011 |
| 2024-12-04 | 5.63 | $5.79 | 335831 |
| 2024-12-03 | 5.60 | $5.78 | 448937 |
| 2024-12-02 | 5.58 | $5.85 | 373324 |
| 2024-11-29 | 5.55 | $5.89 | 262200 |
| 2024-11-27 | 5.52 | $5.88 | 317000 |
| 2024-11-26 | 5.48 | $5.81 | 549500 |
| 2024-11-25 | 5.45 | $5.77 | 1.1M |
| 2024-11-22 | 5.43 | $5.29 | 475500 |
| 2024-11-21 | 5.45 | $5.25 | 420827 |
| 2024-11-20 | 5.48 | $5.19 | 685500 |
| 2024-11-19 | 5.51 | $5.34 | 436558 |
| 2024-11-18 | 5.54 | $5.40 | 594500 |
| 2024-11-15 | 5.55 | $5.43 | 315045 |
| 2024-11-14 | 5.57 | $5.50 | 639600 |
| 2024-11-13 | 5.59 | $5.40 | 313300 |
| 2024-11-12 | 5.61 | $5.48 | 272600 |
| 2024-11-11 | 5.63 | $5.54 | 244423 |
| 2024-11-08 | 5.65 | $5.57 | 236100 |
| 2024-11-07 | 5.66 | $5.57 | 162100 |
| 2024-11-06 | 5.68 | $5.57 | 369118 |
| 2024-11-05 | 5.70 | $5.58 | 281396 |
| 2024-11-04 | 5.72 | $5.60 | 287700 |
| 2024-11-01 | 5.75 | $5.63 | 199400 |
| 2024-10-31 | 5.77 | $5.67 | 226440 |
| 2024-10-30 | 5.79 | $5.70 | 176900 |
| 2024-10-29 | 5.81 | $5.65 | 160120 |
| 2024-10-28 | 5.84 | $5.68 | 174621 |
| 2024-10-25 | 5.86 | $5.68 | 167200 |
| 2024-10-24 | 5.89 | $5.67 | 213900 |
| 2024-10-23 | 5.93 | $5.66 | 251004 |
| 2024-10-22 | 5.96 | $5.72 | 272000 |
| 2024-10-21 | 5.99 | $5.81 | 188727 |
| 2024-10-18 | 6.02 | $5.87 | 390609 |
| 2024-10-17 | 6.04 | $5.86 | 144000 |
| 2024-10-16 | 6.06 | $5.89 | 291325 |
| 2024-10-15 | 6.09 | $5.85 | 268800 |
| 2024-10-14 | 6.12 | $5.93 | 201392 |
| 2024-10-11 | 6.14 | $5.96 | 636654 |
| 2024-10-10 | 6.16 | $6.09 | 127100 |
| 2024-10-09 | 6.18 | $6.10 | 98100 |
| 2024-10-08 | 6.19 | $6.16 | 182000 |
| 2024-10-07 | 6.19 | $6.21 | 203500 |
| 2024-10-04 | 6.19 | $6.21 | 115720 |
| 2024-10-03 | 6.19 | $6.20 | 135745 |
| 2024-10-02 | 6.18 | $6.12 | 231935 |
| 2024-10-01 | 6.19 | $6.07 | 133910 |
| 2024-09-30 | 6.20 | $6.13 | 257603 |
| 2024-09-27 | 6.20 | $6.13 | 204420 |
| 2024-09-26 | 6.20 | $6.08 | 139432 |
| 2024-09-25 | 6.20 | $6.15 | 152500 |
| 2024-09-24 | 6.20 | $6.26 | 159029 |
| 2024-09-23 | 6.18 | $6.24 | 166600 |
| 2024-09-20 | 6.17 | $6.28 | 138600 |
| 2024-09-19 | 6.15 | $6.41 | 167500 |
| 2024-09-18 | 6.11 | $6.34 | 175703 |
| 2024-09-17 | 6.08 | $6.25 | 184200 |
| 2024-09-16 | 6.06 | $6.26 | 152006 |
| 2024-09-13 | 6.04 | $6.27 | 177317 |
| 2024-09-12 | 6.01 | $6.15 | 231824 |
| 2024-09-11 | 5.99 | $6.14 | 169627 |
| 2024-09-10 | 5.97 | $6.09 | 85400 |
| 2024-09-09 | 5.96 | $6.10 | 217003 |
| 2024-09-06 | 5.95 | $6.01 | 180528 |
| 2024-09-05 | 5.94 | $6.02 | 222068 |
| 2024-09-04 | 5.93 | $5.92 | 168339 |
| 2024-09-03 | 5.93 | $5.89 | 140300 |
| 2024-08-30 | 5.93 | $5.95 | 218220 |
| 2024-08-29 | 5.93 | $5.90 | 197606 |
| 2024-08-28 | 5.93 | $5.89 | 194312 |
| 2024-08-27 | 5.93 | $5.89 | 234031 |
| 2024-08-26 | 5.94 | $5.96 | 116035 |
| 2024-08-23 | 5.94 | $5.96 | 108400 |
| 2024-08-22 | 5.94 | $5.97 | 198700 |
| 2024-08-21 | 5.94 | $6.01 | 207106 |
| 2024-08-20 | 5.94 | $5.96 | 231900 |
| 2024-08-19 | 5.94 | $6.00 | 242702 |
| 2024-08-16 | 5.94 | $5.90 | 177508 |
| 2024-08-15 | 5.95 | $5.92 | 104320 |
| 2024-08-14 | 5.96 | $5.91 | 135600 |
| 2024-08-13 | 5.97 | $5.91 | 149600 |
| 2024-08-12 | 5.99 | $5.83 | 157100 |
| 2024-08-09 | 6.01 | $5.88 | 86700 |
| 2024-08-08 | 6.03 | $5.90 | 123742 |
| 2024-08-07 | 6.05 | $5.80 | 182641 |
| 2024-08-06 | 6.09 | $5.89 | 130237 |
| 2024-08-05 | 6.11 | $5.82 | 297400 |
| 2024-08-02 | 6.15 | $5.99 | 225848 |
| 2024-08-01 | 6.17 | $6.11 | 258100 |
| 2024-07-31 | 6.17 | $6.23 | 348700 |
| 2024-07-30 | 6.17 | $6.20 | 382300 |
| 2024-07-29 | 6.17 | $6.21 | 159900 |
| 2024-07-26 | 6.17 | $6.19 | 275726 |
| 2024-07-25 | 6.17 | $6.00 | 424300 |
| 2024-07-24 | 6.18 | $5.98 | 230162 |
| 2024-07-23 | 6.20 | $6.06 | 242100 |
| 2024-07-22 | 6.22 | $6.14 | 219805 |
| 2024-07-19 | 6.22 | $6.10 | 1.7M |
| 2024-07-18 | 6.23 | $6.18 | 372600 |
| 2024-07-17 | 6.23 | $6.24 | 340000 |
| 2024-07-16 | 6.22 | $6.34 | 339407 |
| 2024-07-15 | 6.20 | $6.25 | 581200 |
| 2024-07-12 | 6.19 | $6.40 | 201537 |
| 2024-07-11 | 6.17 | $6.44 | 325003 |
| 2024-07-10 | 6.14 | $6.29 | 164500 |
| 2024-07-09 | 6.12 | $6.16 | 306034 |
| 2024-07-08 | 6.12 | $6.09 | 285100 |
| 2024-07-05 | 6.13 | $6.11 | 150609 |
| 2024-07-03 | 6.13 | $6.15 | 122200 |
| 2024-07-02 | 6.13 | $6.15 | 203900 |
| 2024-07-01 | 6.13 | $6.25 | 259300 |
| 2024-06-28 | 6.13 | $6.25 | 394943 |
| 2024-06-27 | 6.12 | $6.13 | 355000 |
| 2024-06-26 | 6.13 | $6.05 | 137900 |
| 2024-06-25 | 6.14 | $5.98 | 206408 |
| 2024-06-24 | 6.16 | $5.97 | 304900 |
| 2024-06-21 | 6.19 | $6.02 | 154538 |
| 2024-06-20 | 6.21 | $6.07 | 170300 |
| 2024-06-18 | 6.24 | $6.14 | 243527 |
| 2024-06-17 | 6.25 | $6.13 | 138600 |
| 2024-06-14 | 6.27 | $6.15 | 94832 |
| 2024-06-13 | 6.29 | $6.16 | 128400 |
| 2024-06-12 | 6.32 | $6.18 | 160100 |
| 2024-06-11 | 6.34 | $6.24 | 89305 |
| 2024-06-10 | 6.35 | $6.26 | 169500 |
| 2024-06-07 | 6.37 | $6.21 | 174353 |
| 2024-06-06 | 6.39 | $6.27 | 175214 |
| 2024-06-05 | 6.40 | $6.33 | 110034 |
| 2024-06-04 | 6.41 | $6.28 | 210701 |
| 2024-06-03 | 6.43 | $6.34 | 207142 |
| 2024-05-31 | 6.44 | $6.34 | 265318 |
| 2024-05-30 | 6.46 | $6.31 | 415510 |
| 2024-05-29 | 6.47 | $6.27 | 615946 |
| 2024-05-28 | 6.49 | $6.41 | 122300 |
| 2024-05-24 | 6.50 | $6.39 | 234500 |
| 2024-05-23 | 6.51 | $6.48 | 282400 |
| 2024-05-22 | 6.51 | $6.53 | 124429 |
| 2024-05-21 | 6.51 | $6.55 | 240100 |
| 2024-05-20 | 6.50 | $6.63 | 154131 |
| 2024-05-17 | 6.49 | $6.66 | 212405 |
| 2024-05-16 | 6.47 | $6.55 | 244534 |
| 2024-05-15 | 6.46 | $6.36 | 402800 |
| 2024-05-14 | 6.47 | $6.45 | 155100 |
| 2024-05-13 | 6.48 | $6.39 | 175340 |
| 2024-05-10 | 6.48 | $6.43 | 135200 |
| 2024-05-09 | 6.49 | $6.46 | 218800 |
| 2024-05-08 | 6.49 | $6.56 | 215000 |
| 2024-05-07 | 6.49 | $6.57 | 125944 |
| 2024-05-06 | 6.48 | $6.55 | 179000 |
| 2024-05-03 | 6.48 | $6.61 | 271819 |
| 2024-05-02 | 6.47 | $6.41 | 265100 |
| 2024-05-01 | 6.48 | $6.44 | 206925 |
| 2024-04-30 | 6.49 | $6.40 | 192800 |
| 2024-04-29 | 6.51 | $6.52 | 191015 |
| 2024-04-26 | 6.52 | $6.45 | 256235 |
| 2024-04-25 | 6.53 | $6.37 | 166000 |
| 2024-04-24 | 6.56 | $6.48 | 187600 |
| 2024-04-23 | 6.57 | $6.54 | 184401 |
| 2024-04-22 | 6.58 | $6.50 | 186500 |
| 2024-04-19 | 6.60 | $6.37 | 148600 |
| 2024-04-18 | 6.63 | $6.39 | 177800 |
| 2024-04-17 | 6.65 | $6.39 | 119100 |
| 2024-04-16 | 6.68 | $6.43 | 248300 |
| 2024-04-15 | 6.70 | $6.56 | 280800 |
| 2024-04-12 | 6.71 | $6.69 | 209600 |
| 2024-04-11 | 6.70 | $6.66 | 136316 |
| 2024-04-10 | 6.69 | $6.69 | 208017 |
| 2024-04-09 | 6.68 | $6.72 | 181047 |
| 2024-04-08 | 6.67 | $6.73 | 131200 |
| 2024-04-05 | 6.65 | $6.82 | 249200 |
| 2024-04-04 | 6.62 | $6.68 | 159004 |
| 2024-04-03 | 6.60 | $6.73 | 203000 |
| 2024-04-02 | 6.58 | $6.75 | 145200 |
| 2024-04-01 | 6.56 | $6.82 | 299900 |
| 2024-03-28 | 6.52 | $7.03 | 1.1M |
| 2024-03-27 | 6.46 | $6.71 | 213300 |
| 2024-03-26 | 6.43 | $6.72 | 253000 |
| 2024-03-25 | 6.40 | $6.74 | 377000 |
| 2024-03-22 | 6.36 | $6.62 | 389400 |
| 2024-03-21 | 6.33 | $6.44 | 349601 |
| 2024-03-20 | 6.32 | $6.26 | 281200 |
| 2024-03-19 | 6.32 | $6.31 | 279600 |
| 2024-03-18 | 6.33 | $6.32 | 163647 |
| 2024-03-15 | 6.33 | $6.23 | 293900 |
| 2024-03-14 | 6.34 | $6.21 | 302600 |
| 2024-03-13 | 6.36 | $6.30 | 285038 |
| 2024-03-12 | 6.36 | $6.42 | 205917 |
| 2024-03-11 | 6.36 | $6.38 | 233800 |
| 2024-03-08 | 6.36 | $6.39 | 271700 |
| 2024-03-07 | 6.36 | $6.43 | 372700 |
| 2024-03-06 | 6.36 | $6.37 | 220200 |
| 2024-03-05 | 6.37 | $6.40 | 245100 |
| 2024-03-04 | 6.38 | $6.39 | 296120 |
| 2024-03-01 | 6.39 | $6.53 | 478235 |
| 2024-02-29 | 6.39 | $6.32 | 585123 |
| 2024-02-28 | 6.41 | $6.14 | 416407 |
| 2024-02-27 | 6.45 | $6.11 | 362830 |
| 2024-02-26 | 6.51 | $6.13 | 742839 |
| 2024-02-23 | 6.56 | $6.13 | 1.1M |
| 2024-02-22 | 6.62 | $6.35 | 760513 |
| 2024-02-21 | 6.66 | $6.52 | 222900 |
| 2024-02-20 | 6.70 | $6.48 | 281749 |
| 2024-02-16 | 6.74 | $6.57 | 185900 |
| 2024-02-15 | 6.77 | $6.50 | 307600 |
| 2024-02-14 | 6.82 | $6.45 | 254848 |
| 2024-02-13 | 6.87 | $6.52 | 214700 |
| 2024-02-12 | 6.92 | $6.61 | 320503 |
| 2024-02-09 | 6.97 | $6.60 | 311639 |
| 2024-02-08 | 7.02 | $6.69 | 209149 |
| 2024-02-07 | 7.07 | $6.79 | 280300 |
| 2024-02-06 | 7.11 | $6.75 | 387806 |
| 2024-02-05 | 7.15 | $6.82 | 263200 |
| 2024-02-02 | 7.18 | $6.93 | 316332 |
| 2024-02-01 | 7.21 | $6.90 | 542300 |
| 2024-01-31 | 7.24 | $7.06 | 422306 |
| 2024-01-30 | 7.26 | $7.24 | 152944 |
| 2024-01-29 | 7.26 | $7.28 | 274900 |
| 2024-01-26 | 7.27 | $7.15 | 311500 |
| 2024-01-25 | 7.28 | $7.06 | 338900 |
| 2024-01-24 | 7.31 | $7.15 | 278802 |
| 2024-01-23 | 7.34 | $7.34 | 172800 |
| 2024-01-22 | 7.35 | $7.43 | 274400 |
| 2024-01-19 | 7.35 | $7.46 | 489306 |
| 2024-01-18 | 7.35 | $7.45 | 367900 |
| 2024-01-17 | 7.36 | $7.29 | 132100 |
| 2024-01-16 | 7.38 | $7.26 | 338534 |
| 2024-01-12 | 7.42 | $7.39 | 540636 |
| 2024-01-11 | 7.45 | $7.47 | 554152 |
| 2024-01-10 | 7.47 | $7.27 | 518501 |
| 2024-01-09 | 7.51 | $6.99 | 624300 |
| 2024-01-08 | 7.59 | $6.88 | 605424 |
| 2024-01-05 | 7.69 | $6.72 | 1.2M |
| 2024-01-04 | 7.81 | $6.70 | 3.0M |
| 2024-01-03 | 7.95 | $7.98 | 196841 |
| 2024-01-02 | 7.96 | $7.90 | 280837 |
| 2023-12-29 | 7.99 | $7.69 | 627400 |
| 2023-12-28 | 8.04 | $7.76 | 520200 |
| 2023-12-27 | 8.08 | $7.63 | 437811 |
| 2023-12-26 | 8.14 | $7.64 | 561947 |
| 2023-12-22 | 8.20 | $7.79 | 442000 |
| 2023-12-21 | 8.26 | $7.82 | 466725 |
| 2023-12-20 | 8.31 | $8.06 | 504300 |
| 2023-12-19 | 8.34 | $8.10 | 331780 |
| 2023-12-18 | 8.37 | $8.17 | 296145 |
| 2023-12-15 | 8.39 | $8.22 | 215716 |
| 2023-12-14 | 8.41 | $8.31 | 332100 |
| 2023-12-13 | 8.42 | $8.14 | 453724 |
| 2023-12-12 | 8.45 | $8.24 | 257800 |
| 2023-12-11 | 8.47 | $8.30 | 243736 |
| 2023-12-08 | 8.48 | $8.43 | 201726 |
| 2023-12-07 | 8.47 | $8.41 | 368400 |
| 2023-12-06 | 8.46 | $8.73 | 290346 |
| 2023-12-05 | 8.42 | $8.83 | 458000 |
| 2023-12-04 | 8.36 | $8.63 | 375110 |
| 2023-12-01 | 8.32 | $8.57 | 261000 |
| 2023-11-30 | 8.28 | $8.34 | 238303 |
| 2023-11-29 | 8.26 | $8.32 | 244300 |
| 2023-11-28 | 8.23 | $8.24 | 243540 |
| 2023-11-27 | 8.21 | $8.33 | 171200 |
| 2023-11-24 | 8.17 | $8.47 | 124146 |
| 2023-11-22 | 8.11 | $8.47 | 327900 |
| 2023-11-21 | 8.04 | $8.37 | 383605 |
| 2023-11-20 | 7.98 | $8.71 | 428600 |
| 2023-11-17 | 7.88 | $8.43 | 357027 |
| 2023-11-16 | 7.80 | $8.35 | 398009 |
| 2023-11-15 | 7.72 | $8.24 | 221310 |
| 2023-11-14 | 7.64 | $8.13 | 310200 |
| 2023-11-13 | 7.57 | $7.89 | 420212 |
| 2023-11-10 | 7.53 | $7.97 | 193347 |
| 2023-11-09 | 7.48 | $7.86 | 386100 |
| 2023-11-08 | 7.43 | $7.88 | 545820 |
| 2023-11-07 | 7.39 | $7.61 | 195500 |
| 2023-11-06 | 7.37 | $7.52 | 550230 |
| 2023-11-03 | 7.36 | $8.05 | 266123 |
| 2023-11-02 | 7.30 | $7.84 | 383241 |
| 2023-11-01 | 7.25 | $7.40 | 196433 |
| 2023-10-31 | 7.25 | $7.30 | 527245 |
| 2023-10-30 | 7.27 | $7.03 | 506922 |
| 2023-10-27 | 7.31 | $7.00 | 224914 |
| 2023-10-26 | 7.36 | $6.91 | 230600 |
| 2023-10-25 | 7.43 | $6.92 | 321718 |
| 2023-10-24 | 7.49 | $7.15 | 414900 |
| 2023-10-23 | 7.54 | $7.10 | 414900 |
| 2023-10-20 | 7.60 | $7.08 | 265500 |
| 2023-10-19 | 7.67 | $7.22 | 233521 |
| 2023-10-18 | 7.73 | $7.37 | 335210 |
| 2023-10-17 | 7.78 | $7.59 | 216438 |
| 2023-10-16 | 7.81 | $7.61 | 196500 |
| 2023-10-13 | 7.84 | $7.69 | 126617 |
| 2023-10-12 | 7.87 | $7.74 | 198800 |
| 2023-10-11 | 7.90 | $7.84 | 182145 |
| 2023-10-10 | 7.91 | $7.81 | 136000 |
| 2023-10-09 | 7.94 | $7.73 | 192100 |
| 2023-10-06 | 7.97 | $7.65 | 219216 |
| 2023-10-05 | 8.02 | $7.71 | 143700 |
| 2023-10-04 | 8.06 | $7.78 | 216444 |
| 2023-10-03 | 8.09 | $7.76 | 174400 |
| 2023-10-02 | 8.13 | $7.91 | 195000 |
| 2023-09-29 | 8.16 | $8.04 | 239822 |
| 2023-09-28 | 8.17 | $8.08 | 142734 |
| 2023-09-27 | 8.18 | $8.02 | 232515 |
| 2023-09-26 | 8.20 | $7.89 | 353228 |
| 2023-09-25 | 8.23 | $8.04 | 247029 |
| 2023-09-22 | 8.25 | $8.17 | 183644 |
| 2023-09-21 | 8.25 | $8.11 | 244800 |
| 2023-09-20 | 8.26 | $8.34 | 169001 |
| 2023-09-19 | 8.25 | $8.34 | 150443 |
| 2023-09-18 | 8.24 | $8.37 | 126000 |
| 2023-09-15 | 8.22 | $8.39 | 250619 |
| 2023-09-14 | 8.20 | $8.42 | 338600 |
| 2023-09-13 | 8.18 | $8.21 | 231600 |
| 2023-09-12 | 8.18 | $8.24 | 108700 |
| 2023-09-11 | 8.17 | $8.19 | 143013 |
| 2023-09-08 | 8.18 | $8.15 | 177200 |
| 2023-09-07 | 8.18 | $8.16 | 166100 |
| 2023-09-06 | 8.19 | $8.15 | 100908 |
| 2023-09-05 | 8.20 | $8.25 | 255600 |
| 2023-09-01 | 8.20 | $8.16 | 185737 |
| 2023-08-31 | 8.21 | $8.19 | 215828 |
| 2023-08-30 | 8.21 | $8.16 | 170900 |
| 2023-08-29 | 8.23 | $8.17 | 152249 |
| 2023-08-28 | 8.24 | $8.11 | 240812 |
| 2023-08-25 | 8.26 | $8.19 | 215746 |
| 2023-08-24 | 8.28 | $8.10 | 133622 |
| 2023-08-23 | 8.30 | $8.09 | 247348 |
| 2023-08-22 | 8.33 | $8.15 | 250702 |
| 2023-08-21 | 8.35 | $8.24 | 165604 |
| 2023-08-18 | 8.37 | $8.22 | 171651 |
| 2023-08-17 | 8.39 | $8.23 | 175500 |
| 2023-08-16 | 8.41 | $8.32 | 120800 |
| 2023-08-15 | 8.43 | $8.30 | 160611 |
| 2023-08-14 | 8.44 | $8.38 | 135436 |
| 2023-08-11 | 8.46 | $8.42 | 87400 |
| 2023-08-10 | 8.47 | $8.39 | 105400 |
| 2023-08-09 | 8.48 | $8.38 | 128405 |
| 2023-08-08 | 8.49 | $8.37 | 191928 |
| 2023-08-07 | 8.51 | $8.35 | 227800 |
| 2023-08-04 | 8.53 | $8.42 | 159510 |
| 2023-08-03 | 8.55 | $8.50 | 138935 |
| 2023-08-02 | 8.56 | $8.51 | 146627 |
| 2023-08-01 | 8.57 | $8.48 | 166005 |
| 2023-07-31 | 8.59 | $8.51 | 188200 |
| 2023-07-28 | 8.60 | $8.50 | 197800 |
| 2023-07-27 | 8.62 | $8.40 | 218800 |
| 2023-07-26 | 8.65 | $8.53 | 195349 |
| 2023-07-25 | 8.67 | $8.58 | 197841 |
| 2023-07-24 | 8.69 | $8.52 | 286507 |
| 2023-07-21 | 8.72 | $8.65 | 202900 |
| 2023-07-20 | 8.74 | $8.64 | 194418 |
| 2023-07-19 | 8.76 | $8.70 | 208600 |
| 2023-07-18 | 8.78 | $8.67 | 196748 |
| 2023-07-17 | 8.80 | $8.57 | 259102 |
| 2023-07-14 | 8.84 | $8.74 | 231100 |
| 2023-07-13 | 8.86 | $8.66 | 196500 |
| 2023-07-12 | 8.90 | $8.64 | 280111 |
| 2023-07-11 | 8.93 | $8.58 | 185900 |
| 2023-07-10 | 8.98 | $8.71 | 168000 |
| 2023-07-07 | 9.02 | $8.74 | 225422 |
| 2023-07-06 | 9.06 | $8.51 | 574942 |
| 2023-07-05 | 9.12 | $8.98 | 124200 |
| 2023-07-03 | 9.13 | $9.09 | 69123 |
| 2023-06-30 | 9.14 | $9.03 | 243600 |
| 2023-06-29 | 9.15 | $9.10 | 126200 |
| 2023-06-28 | 9.16 | $9.08 | 123240 |
| 2023-06-27 | 9.16 | $9.00 | 117285 |
| 2023-06-26 | 9.17 | $9.02 | 121103 |
| 2023-06-23 | 9.18 | $9.07 | 125731 |
| 2023-06-22 | 9.19 | $9.14 | 102300 |
| 2023-06-21 | 9.18 | $9.28 | 117200 |
| 2023-06-20 | 9.16 | $9.29 | 107147 |
| 2023-06-16 | 9.14 | $9.27 | 112448 |
| 2023-06-15 | 9.11 | $9.24 | 87700 |
| 2023-06-14 | 9.08 | $9.20 | 109000 |
| 2023-06-13 | 9.05 | $9.30 | 147620 |
| 2023-06-12 | 9.00 | $9.25 | 155100 |
| 2023-06-09 | 8.96 | $9.25 | 125700 |
| 2023-06-08 | 8.90 | $9.23 | 153600 |
| 2023-06-07 | 8.85 | $9.13 | 179603 |
| 2023-06-06 | 8.79 | $9.10 | 176900 |
| 2023-06-05 | 8.74 | $9.07 | 113804 |
| 2023-06-02 | 8.69 | $9.10 | 226020 |
| 2023-06-01 | 8.62 | $9.01 | 293400 |
| 2023-05-31 | 8.57 | $8.84 | 293843 |
| 2023-05-30 | 8.52 | $8.80 | 483700 |
| 2023-05-26 | 8.48 | $9.14 | 358467 |
| 2023-05-25 | 8.41 | $8.92 | 452727 |
| 2023-05-24 | 8.35 | $8.97 | 828700 |
| 2023-05-23 | 8.29 | $8.28 | 130200 |
| 2023-05-22 | 8.29 | $8.46 | 149500 |
| 2023-05-19 | 8.28 | $8.60 | 249536 |
| 2023-05-18 | 8.26 | $8.58 | 225116 |
| 2023-05-17 | 8.23 | $8.37 | 185434 |
| 2023-05-16 | 8.23 | $8.22 | 120100 |
| 2023-05-15 | 8.25 | $8.32 | 374500 |
| 2023-05-12 | 8.26 | $7.94 | 315900 |
| 2023-05-11 | 8.30 | $7.78 | 443300 |
| 2023-05-10 | 8.37 | $8.03 | 208900 |
| 2023-05-09 | 8.42 | $8.17 | 226400 |
| 2023-05-08 | 8.45 | $8.09 | 271801 |
| 2023-05-05 | 8.50 | $8.21 | 121337 |
| 2023-05-04 | 8.53 | $8.16 | 170325 |
| 2023-05-03 | 8.57 | $8.27 | 284832 |
| 2023-05-02 | 8.61 | $8.42 | 186824 |
| 2023-05-01 | 8.63 | $8.56 | 198000 |
| 2023-04-28 | 8.64 | $8.63 | 152101 |
| 2023-04-27 | 8.65 | $8.65 | 171335 |
| 2023-04-26 | 8.65 | $8.51 | 241538 |
| 2023-04-25 | 8.67 | $8.60 | 99973 |
| 2023-04-24 | 8.68 | $8.70 | 193220 |
| 2023-04-21 | 8.68 | $8.60 | 210100 |
| 2023-04-20 | 8.69 | $8.51 | 235440 |
| 2023-04-19 | 8.72 | $8.72 | 173600 |
| 2023-04-18 | 8.73 | $8.79 | 182000 |
| 2023-04-17 | 8.73 | $8.73 | 132628 |
| 2023-04-14 | 8.74 | $8.65 | 108744 |
| 2023-04-13 | 8.77 | $8.73 | 223144 |
| 2023-04-12 | 8.78 | $8.63 | 188218 |
| 2023-04-11 | 8.81 | $8.50 | 480547 |
| 2023-04-10 | 8.85 | $8.52 | 254400 |
| 2023-04-06 | 8.89 | $8.65 | 179400 |
| 2023-04-05 | 8.93 | $8.77 | 156091 |
| 2023-04-04 | 8.96 | $8.80 | 231145 |
| 2023-04-03 | 8.98 | $8.97 | 360424 |
| 2023-03-31 | 9.00 | $8.79 | 374500 |
| 2023-03-30 | 9.03 | $8.66 | 286601 |
| 2023-03-29 | 9.08 | $8.70 | 306800 |
| 2023-03-28 | 9.13 | $8.76 | 249900 |
| 2023-03-27 | 9.18 | $8.90 | 275634 |
| 2023-03-24 | 9.21 | $9.07 | 153209 |
| 2023-03-23 | 9.24 | $9.23 | 147700 |
| 2023-03-22 | 9.25 | $9.30 | 164622 |
| 2023-03-21 | 9.26 | $9.18 | 152034 |
| 2023-03-20 | 9.28 | $9.09 | 189811 |
| 2023-03-17 | 9.32 | $9.06 | 186720 |
| 2023-03-16 | 9.37 | $9.28 | 358576 |
| 2023-03-15 | 9.40 | $9.03 | 133900 |
| 2023-03-14 | 9.46 | $9.15 | 202100 |
| 2023-03-13 | 9.52 | $8.88 | 339600 |
| 2023-03-10 | 9.61 | $9.29 | 349900 |
| 2023-03-09 | 9.67 | $9.49 | 334700 |
| 2023-03-08 | 9.72 | $9.45 | 212538 |
| 2023-03-07 | 9.77 | $9.36 | 289800 |
| 2023-03-06 | 9.84 | $9.55 | 136747 |
| 2023-03-03 | 9.89 | $9.45 | 296200 |
| 2023-03-02 | 9.96 | $9.36 | 369551 |
| 2023-03-01 | 10.05 | $9.46 | 512247 |
| 2023-02-28 | 10.13 | $9.62 | 192200 |
| 2023-02-27 | 10.20 | $9.67 | 388835 |
| 2023-02-24 | 10.27 | $9.74 | 397400 |
| 2023-02-23 | 10.34 | $9.61 | 641500 |
| 2023-02-22 | 10.42 | $9.93 | 152608 |
| 2023-02-21 | 10.48 | $10.00 | 208600 |
| 2023-02-17 | 10.53 | $10.19 | 262000 |
| 2023-02-16 | 10.57 | $10.47 | 321424 |
| 2023-02-15 | 10.58 | $10.57 | 147648 |
| 2023-02-14 | 10.58 | $10.62 | 161419 |
| 2023-02-13 | 10.57 | $10.64 | 112800 |
| 2023-02-10 | 10.56 | $10.58 | 104412 |
| 2023-02-09 | 10.56 | $10.54 | 138740 |
| 2023-02-08 | 10.57 | $10.50 | 148741 |
| 2023-02-07 | 10.57 | $10.53 | 202403 |
| 2023-02-06 | 10.58 | $10.39 | 251100 |
| 2023-02-03 | 10.59 | $10.60 | 330244 |
| 2023-02-02 | 10.59 | $10.74 | 156907 |
| 2023-02-01 | 10.57 | $10.68 | 174308 |
| 2023-01-31 | 10.55 | $10.65 | 211100 |
| 2023-01-30 | 10.54 | $10.60 | 147142 |
| 2023-01-27 | 10.53 | $10.58 | 173240 |
| 2023-01-26 | 10.51 | $10.54 | 142400 |
| 2023-01-25 | 10.50 | $10.46 | 145600 |
| 2023-01-24 | 10.50 | $10.55 | 192313 |
| 2023-01-23 | 10.49 | $10.50 | 163700 |
| 2023-01-20 | 10.49 | $10.51 | 135641 |
| 2023-01-19 | 10.48 | $10.61 | 164900 |
| 2023-01-18 | 10.47 | $10.64 | 212445 |
| 2023-01-17 | 10.45 | $10.60 | 202200 |
| 2023-01-13 | 10.45 | $10.60 | 119624 |
| 2023-01-12 | 10.44 | $10.58 | 189816 |
| 2023-01-11 | 10.44 | $10.58 | 115500 |
| 2023-01-10 | 10.44 | $10.43 | 163724 |
| 2023-01-09 | 10.45 | $10.43 | 208300 |
| 2023-01-06 | 10.47 | $10.40 | 187741 |
| 2023-01-05 | 10.50 | $10.30 | 137250 |
| 2023-01-04 | 10.54 | $10.37 | 155000 |
| 2023-01-03 | 10.57 | $10.26 | 235700 |
| 2022-12-30 | 10.63 | $10.30 | 301896 |
| 2022-12-29 | 10.68 | $10.27 | 208400 |
| 2022-12-28 | 10.75 | $10.16 | 334701 |
| 2022-12-27 | 10.83 | $10.30 | 195400 |
| 2022-12-23 | 10.90 | $10.36 | 408205 |
| 2022-12-22 | 10.97 | $10.64 | 255621 |
| 2022-12-21 | 11.02 | $10.67 | 267000 |
| 2022-12-20 | 11.07 | $10.68 | 257100 |
| 2022-12-19 | 11.12 | $10.89 | 201033 |
| 2022-12-16 | 11.15 | $10.96 | 143100 |
| 2022-12-15 | 11.18 | $10.97 | 198943 |
| 2022-12-14 | 11.21 | $10.96 | 184922 |
| 2022-12-13 | 11.24 | $11.18 | 188400 |
| 2022-12-12 | 11.25 | $11.00 | 132520 |
| 2022-12-09 | 11.29 | $10.95 | 103148 |
| 2022-12-08 | 11.32 | $11.06 | 106634 |
| 2022-12-07 | 11.35 | $11.17 | 165834 |
| 2022-12-06 | 11.37 | $11.19 | 100308 |
| 2022-12-05 | 11.39 | $11.21 | 113135 |
| 2022-12-02 | 11.41 | $11.37 | 172213 |
| 2022-12-01 | 11.41 | $11.44 | 112400 |
| 2022-11-30 | 11.40 | $11.54 | 177138 |
| 2022-11-29 | 11.38 | $11.45 | 116441 |
| 2022-11-28 | 11.38 | $11.50 | 122627 |
| 2022-11-25 | 11.36 | $11.40 | 40521 |
| 2022-11-23 | 11.35 | $11.46 | 128461 |
| 2022-11-22 | 11.34 | $11.41 | 97300 |
| 2022-11-21 | 11.32 | $11.41 | 131600 |
| 2022-11-18 | 11.31 | $11.35 | 134200 |
| 2022-11-17 | 11.29 | $11.19 | 172500 |
| 2022-11-16 | 11.29 | $11.34 | 126600 |
| 2022-11-15 | 11.27 | $11.32 | 154227 |
| 2022-11-14 | 11.24 | $11.20 | 112618 |
| 2022-11-11 | 11.23 | $11.43 | 227748 |
| 2022-11-10 | 11.19 | $11.48 | 101900 |
| 2022-11-09 | 11.13 | $11.27 | 95300 |
| 2022-11-08 | 11.09 | $11.43 | 123900 |
| 2022-11-07 | 11.03 | $11.44 | 129242 |
| 2022-11-04 | 10.97 | $11.44 | 292609 |
| 2022-11-03 | 10.89 | $11.23 | 107337 |
| 2022-11-02 | 10.84 | $11.17 | 262309 |
| 2022-11-01 | 10.78 | $11.35 | 147000 |
| 2022-10-31 | 10.70 | $11.27 | 439600 |
| 2022-10-28 | 10.62 | $11.14 | 247200 |
| 2022-10-27 | 10.54 | $11.14 | 301100 |
| 2022-10-26 | 10.46 | $11.15 | 849900 |
| 2022-10-25 | 10.38 | $10.54 | 160656 |
| 2022-10-24 | 10.35 | $10.46 | 138402 |
| 2022-10-21 | 10.33 | $10.60 | 107700 |
| 2022-10-20 | 10.30 | $10.75 | 234501 |
| 2022-10-19 | 10.25 | $10.73 | 124664 |
| 2022-10-18 | 10.22 | $10.48 | 156100 |
| 2022-10-17 | 10.21 | $10.34 | 127127 |
| 2022-10-14 | 10.21 | $10.24 | 76600 |
| 2022-10-13 | 10.24 | $10.20 | 206506 |
| 2022-10-12 | 10.27 | $10.16 | 115812 |
| 2022-10-11 | 10.32 | $10.17 | 150200 |
| 2022-10-10 | 10.36 | $10.20 | 116500 |
| 2022-10-07 | 10.42 | $10.16 | 166336 |
| 2022-10-06 | 10.48 | $10.15 | 162400 |
| 2022-10-05 | 10.55 | $10.05 | 202647 |
| 2022-10-04 | 10.64 | $10.10 | 194100 |
| 2022-10-03 | 10.73 | $9.85 | 134743 |
| 2022-09-30 | 10.86 | $9.72 | 366300 |
| 2022-09-29 | 11.00 | $9.69 | 1.0M |
| 2022-09-28 | 11.16 | $10.50 | 281100 |
| 2022-09-27 | 11.24 | $10.34 | 672700 |
| 2022-09-26 | 11.35 | $10.58 | 425533 |
| 2022-09-23 | 11.44 | $10.94 | 443860 |
| 2022-09-22 | 11.51 | $11.38 | 284600 |
| 2022-09-21 | 11.53 | $11.40 | 109200 |
| 2022-09-20 | 11.55 | $11.32 | 79226 |
| 2022-09-19 | 11.58 | $11.40 | 144500 |
| 2022-09-16 | 11.61 | $11.43 | 120247 |
| 2022-09-15 | 11.63 | $11.55 | 85847 |
| 2022-09-14 | 11.65 | $11.45 | 132304 |
| 2022-09-13 | 11.68 | $11.44 | 172157 |
| 2022-09-12 | 11.71 | $11.60 | 122026 |
| 2022-09-09 | 11.73 | $11.68 | 95500 |
| 2022-09-08 | 11.74 | $11.64 | 122000 |
| 2022-09-07 | 11.75 | $11.66 | 160208 |
| 2022-09-06 | 11.77 | $11.59 | 133146 |
| 2022-09-02 | 11.79 | $11.55 | 141200 |
| 2022-09-01 | 11.81 | $11.57 | 128346 |
| 2022-08-31 | 11.83 | $11.75 | 192201 |
| 2022-08-30 | 11.83 | $11.80 | 169100 |
| 2022-08-29 | 11.83 | $11.85 | 128300 |
| 2022-08-26 | 11.82 | $11.89 | 83600 |
| 2022-08-25 | 11.81 | $11.86 | 94637 |
| 2022-08-24 | 11.80 | $11.81 | 91800 |
| 2022-08-23 | 11.79 | $11.72 | 112900 |
| 2022-08-22 | 11.78 | $11.81 | 135800 |
| 2022-08-19 | 11.77 | $11.82 | 112800 |
| 2022-08-18 | 11.75 | $11.98 | 100630 |
| 2022-08-17 | 11.72 | $12.01 | 112300 |
| 2022-08-16 | 11.68 | $11.96 | 154239 |
| 2022-08-15 | 11.64 | $11.96 | 259815 |
| 2022-08-12 | 11.60 | $11.82 | 91300 |
| 2022-08-11 | 11.57 | $11.74 | 133007 |
| 2022-08-10 | 11.55 | $11.73 | 171530 |
| 2022-08-09 | 11.53 | $11.71 | 104000 |
| 2022-08-08 | 11.50 | $11.66 | 80310 |
| 2022-08-05 | 11.48 | $11.56 | 131231 |
| 2022-08-04 | 11.46 | $11.50 | 182110 |
| 2022-08-03 | 11.46 | $11.62 | 159229 |
| 2022-08-02 | 11.43 | $11.60 | 166417 |
| 2022-08-01 | 11.41 | $11.48 | 145800 |
| 2022-07-29 | 11.40 | $11.48 | 197700 |
| 2022-07-28 | 11.39 | $11.44 | 113249 |
| 2022-07-27 | 11.38 | $11.40 | 238530 |
| 2022-07-26 | 11.37 | $11.30 | 131200 |
| 2022-07-25 | 11.36 | $11.27 | 377949 |
| 2022-07-22 | 11.36 | $11.53 | 146600 |
| 2022-07-21 | 11.34 | $11.68 | 306239 |
| 2022-07-20 | 11.29 | $11.57 | 184519 |
| 2022-07-19 | 11.25 | $11.50 | 245800 |
| 2022-07-18 | 11.22 | $11.33 | 254300 |
| 2022-07-15 | 11.20 | $11.30 | 357200 |
| 2022-07-14 | 11.18 | $11.29 | 235507 |
| 2022-07-13 | 11.17 | $11.21 | 115428 |
| 2022-07-12 | 11.16 | $11.22 | 196900 |
| 2022-07-11 | 11.15 | $11.31 | 415800 |
| 2022-07-08 | 11.14 | $11.32 | 115000 |
| 2022-07-07 | 11.13 | $11.24 | 140501 |
| 2022-07-06 | 11.13 | $11.28 | 117100 |
| 2022-07-05 | 11.12 | $11.22 | 111000 |
| 2022-07-01 | 11.13 | $11.20 | 83141 |
| 2022-06-30 | 11.14 | $11.26 | 166404 |
| 2022-06-29 | 11.14 | $11.03 | 128533 |
| 2022-06-28 | 11.18 | $11.03 | 152743 |
| 2022-06-27 | 11.21 | $10.96 | 136749 |
| 2022-06-24 | 11.26 | $10.94 | 123000 |
| 2022-06-23 | 11.31 | $10.87 | 284834 |
| 2022-06-22 | 11.37 | $10.75 | 173268 |
| 2022-06-21 | 11.44 | $11.01 | 163333 |
| 2022-06-17 | 11.49 | $10.96 | 230505 |
| 2022-06-16 | 11.55 | $11.12 | 215136 |
| 2022-06-15 | 11.60 | $11.36 | 225000 |
| 2022-06-14 | 11.63 | $11.32 | 186225 |
| 2022-06-13 | 11.66 | $11.30 | 424000 |
| 2022-06-10 | 11.70 | $11.66 | 154042 |
| 2022-06-09 | 11.70 | $11.72 | 292046 |
| 2022-06-08 | 11.70 | $11.74 | 165600 |
| 2022-06-07 | 11.70 | $11.71 | 102326 |
| 2022-06-06 | 11.70 | $11.73 | 151516 |
| 2022-06-03 | 11.70 | $11.76 | 168747 |
| 2022-06-02 | 11.70 | $11.80 | 172519 |
| 2022-06-01 | 11.69 | $11.76 | 125700 |
| 2022-05-31 | 11.69 | $11.76 | 244826 |
| 2022-05-27 | 11.69 | $11.80 | 302900 |
| 2022-05-26 | 11.69 | $11.63 | 251600 |
| 2022-05-25 | 11.70 | $11.44 | 226900 |
| 2022-05-24 | 11.74 | $11.56 | 147900 |
| 2022-05-23 | 11.76 | $11.55 | 203416 |
| 2022-05-20 | 11.78 | $11.61 | 139939 |
| 2022-05-19 | 11.80 | $11.65 | 92120 |
| 2022-05-18 | 11.82 | $11.72 | 208937 |
| 2022-05-17 | 11.83 | $11.71 | 268142 |
| 2022-05-16 | 11.84 | $11.53 | 587700 |
| 2022-05-13 | 11.87 | $11.83 | 361842 |
| 2022-05-12 | 11.87 | $11.87 | 202638 |
| 2022-05-11 | 11.87 | $11.84 | 176800 |
| 2022-05-10 | 11.87 | $11.88 | 366500 |
| 2022-05-09 | 11.86 | $11.90 | 273613 |
| 2022-05-06 | 11.86 | $12.07 | 614842 |
| 2022-05-05 | 11.83 | $11.90 | 263700 |
| 2022-05-04 | 11.82 | $11.98 | 110200 |
| 2022-05-03 | 11.80 | $11.96 | 124634 |
| 2022-05-02 | 11.79 | $11.89 | 214300 |
| 2022-04-29 | 11.77 | $11.86 | 694700 |
| 2022-04-28 | 11.77 | $11.80 | 217800 |
| 2022-04-27 | 11.77 | $11.71 | 246800 |
| 2022-04-26 | 11.77 | $11.75 | 140500 |
| 2022-04-25 | 11.78 | $11.76 | 283840 |
| 2022-04-22 | 11.78 | $11.80 | 170400 |
| 2022-04-21 | 11.78 | $11.80 | 393929 |
| 2022-04-20 | 11.77 | $11.72 | 236147 |
| 2022-04-19 | 11.78 | $11.80 | 205907 |
| 2022-04-18 | 11.77 | $11.75 | 209214 |
| 2022-04-14 | 11.77 | $11.73 | 185623 |
| 2022-04-13 | 11.78 | $11.81 | 182616 |
| 2022-04-12 | 11.77 | $11.80 | 151600 |
| 2022-04-11 | 11.76 | $11.71 | 277600 |
| 2022-04-08 | 11.76 | $11.71 | 147529 |
| 2022-04-07 | 11.76 | $11.76 | 249500 |
| 2022-04-06 | 11.75 | $11.84 | 243228 |
| 2022-04-05 | 11.74 | $11.70 | 254200 |
| 2022-04-04 | 11.74 | $11.91 | 96300 |
| 2022-04-01 | 11.72 | $11.87 | 185038 |
| 2022-03-31 | 11.70 | $11.94 | 209448 |
| 2022-03-30 | 11.67 | $11.79 | 91744 |
| 2022-03-29 | 11.66 | $11.88 | 167108 |
| 2022-03-28 | 11.64 | $11.72 | 143842 |
| 2022-03-25 | 11.63 | $11.59 | 168100 |
| 2022-03-24 | 11.64 | $11.78 | 137800 |
| 2022-03-23 | 11.63 | $11.60 | 169133 |
| 2022-03-22 | 11.63 | $11.60 | 208800 |
| 2022-03-21 | 11.63 | $11.55 | 389274 |
| 2022-03-18 | 11.64 | $11.75 | 194300 |
| 2022-03-17 | 11.63 | $11.63 | 277636 |
| 2022-03-16 | 11.63 | $11.57 | 192311 |
| 2022-03-15 | 11.63 | $11.46 | 224518 |
| 2022-03-14 | 11.65 | $11.47 | 257300 |
| 2022-03-11 | 11.67 | $11.62 | 173300 |
| 2022-03-10 | 11.67 | $11.69 | 129000 |
| 2022-03-09 | 11.66 | $11.69 | 195200 |
| 2022-03-08 | 11.65 | $11.70 | 161343 |
| 2022-03-07 | 11.65 | $11.59 | 218046 |
| 2022-03-04 | 11.65 | $11.80 | 284800 |
| 2022-03-03 | 11.63 | $11.79 | 320600 |
| 2022-03-02 | 11.61 | $11.86 | 378209 |
| 2022-03-01 | 11.58 | $11.79 | 270209 |
| 2022-02-28 | 11.55 | $11.60 | 187200 |
| 2022-02-25 | 11.54 | $11.55 | 236406 |
| 2022-02-24 | 11.53 | $11.50 | 288000 |
| 2022-02-23 | 11.52 | $11.49 | 208833 |
| 2022-02-22 | 11.52 | $11.50 | 259626 |
| 2022-02-18 | 11.50 | $11.63 | 180043 |
| 2022-02-17 | 11.48 | $11.56 | 233500 |
| 2022-02-16 | 11.45 | $11.65 | 158041 |
| 2022-02-15 | 11.41 | $11.63 | 217625 |
| 2022-02-14 | 11.38 | $11.53 | 223000 |
| 2022-02-11 | 11.35 | $11.50 | 305717 |
| 2022-02-10 | 11.32 | $11.57 | 114900 |
| 2022-02-09 | 11.28 | $11.63 | 116719 |
| 2022-02-08 | 11.23 | $11.59 | 159400 |
| 2022-02-07 | 11.19 | $11.55 | 216649 |
| 2022-02-04 | 11.14 | $11.72 | 418947 |
| 2022-02-03 | 11.08 | $11.26 | 207000 |
| 2022-02-02 | 11.06 | $11.26 | 148338 |
| 2022-02-01 | 11.04 | $11.28 | 231513 |
| 2022-01-31 | 11.01 | $11.22 | 294702 |
| 2022-01-28 | 10.99 | $11.10 | 260700 |
| 2022-01-27 | 10.98 | $11.00 | 186701 |
| 2022-01-26 | 10.98 | $10.90 | 296012 |
| 2022-01-25 | 10.99 | $10.91 | 369802 |
| 2022-01-24 | 11.00 | $10.91 | 584300 |
| 2022-01-21 | 11.01 | $10.88 | 361900 |
| 2022-01-20 | 11.03 | $10.95 | 283912 |
| 2022-01-19 | 11.04 | $10.99 | 222813 |
| 2022-01-18 | 11.05 | $11.01 | 386800 |
| 2022-01-14 | 11.05 | $11.05 | 279039 |
| 2022-01-13 | 11.06 | $11.04 | 180500 |
| 2022-01-12 | 11.06 | $11.07 | 324516 |
| 2022-01-11 | 11.06 | $11.03 | 258800 |
| 2022-01-10 | 11.07 | $11.06 | 234500 |
| 2022-01-07 | 11.07 | $11.03 | 207500 |
| 2022-01-06 | 11.07 | $11.07 | 152100 |
| 2022-01-05 | 11.07 | $11.07 | 202500 |
| 2022-01-04 | 11.07 | $11.06 | 299646 |
| 2022-01-03 | 11.07 | $11.09 | 435100 |
| 2021-12-31 | 11.07 | $10.99 | 346600 |
| 2021-12-30 | 11.08 | $11.05 | 338842 |
| 2021-12-29 | 11.08 | $10.99 | 276800 |
| 2021-12-28 | 11.09 | $10.97 | 272300 |
| 2021-12-27 | 11.11 | $11.01 | 246714 |
| 2021-12-23 | 11.12 | $11.15 | 160400 |
| 2021-12-22 | 11.11 | $11.20 | 159800 |
| 2021-12-21 | 11.10 | $11.18 | 481400 |
| 2021-12-20 | 11.10 | $11.17 | 284131 |
| 2021-12-17 | 11.09 | $11.24 | 330300 |
| 2021-12-16 | 11.08 | $11.16 | 467000 |
| 2021-12-15 | 11.08 | $11.07 | 263038 |
| 2021-12-14 | 11.09 | $11.07 | 237548 |
| 2021-12-13 | 11.10 | $11.00 | 495200 |
| 2021-12-10 | 11.11 | $11.00 | 337808 |
| 2021-12-09 | 11.13 | $11.00 | 266900 |
| 2021-12-08 | 11.15 | $11.00 | 157833 |
| 2021-12-07 | 11.17 | $10.94 | 363900 |
| 2021-12-06 | 11.20 | $11.09 | 424341 |
| 2021-12-03 | 11.21 | $11.07 | 427700 |
| 2021-12-02 | 11.23 | $11.12 | 240312 |
| 2021-12-01 | 11.24 | $11.16 | 333400 |
| 2021-11-30 | 11.25 | $11.22 | 436300 |
| 2021-11-29 | 11.26 | $11.26 | 315100 |
| 2021-11-26 | 11.26 | $11.13 | 162100 |
| 2021-11-24 | 11.27 | $11.25 | 165344 |
| 2021-11-23 | 11.28 | $11.17 | 124100 |
| 2021-11-22 | 11.29 | $11.22 | 181628 |
| 2021-11-19 | 11.30 | $11.30 | 123200 |
| 2021-11-18 | 11.30 | $11.30 | 173235 |
| 2021-11-17 | 11.30 | $11.32 | 665207 |
| 2021-11-16 | 11.30 | $11.42 | 236740 |
| 2021-11-15 | 11.29 | $11.26 | 145147 |
| 2021-11-12 | 11.29 | $11.25 | 137946 |
| 2021-11-11 | 11.29 | $11.25 | 101904 |
| 2021-11-10 | 11.30 | $11.19 | 255710 |
| 2021-11-09 | 11.30 | $11.26 | 106640 |
| 2021-11-08 | 11.30 | $11.33 | 168228 |
| 2021-11-05 | 11.29 | $11.31 | 327877 |
| 2021-11-04 | 11.28 | $11.20 | 279600 |
| 2021-11-03 | 11.28 | $11.37 | 563500 |
| 2021-11-02 | 11.26 | $11.37 | 101211 |
| 2021-11-01 | 11.23 | $11.33 | 898710 |
| 2021-10-29 | 11.21 | $11.39 | 279400 |
| 2021-10-28 | 11.17 | $11.44 | 147227 |
| 2021-10-27 | 11.13 | $11.28 | 253407 |
| 2021-10-26 | 11.11 | $11.20 | 274100 |
| 2021-10-25 | 11.08 | $11.32 | 177300 |
| 2021-10-22 | 11.04 | $11.26 | 184732 |
| 2021-10-21 | 11.01 | $11.21 | 356345 |
| 2021-10-20 | 10.98 | $11.32 | 324920 |
| 2021-10-19 | 10.93 | $11.38 | 783200 |
| 2021-10-18 | 10.88 | $11.31 | 491800 |
| 2021-10-15 | 10.83 | $11.17 | 333400 |
| 2021-10-14 | 10.80 | $11.13 | 1.1M |
| 2021-10-13 | 10.76 | $10.80 | 185593 |
| 2021-10-12 | 10.76 | $10.80 | 138100 |
| 2021-10-11 | 10.75 | $10.76 | 196200 |
| 2021-10-08 | 10.75 | $10.73 | 80500 |
| 2021-10-07 | 10.76 | $10.75 | 73800 |
| 2021-10-06 | 10.76 | $10.78 | 139529 |
| 2021-10-05 | 10.76 | $10.78 | 129241 |
| 2021-10-04 | 10.76 | $10.75 | 113401 |
| 2021-10-01 | 10.77 | $10.75 | 120400 |
| 2021-09-30 | 10.77 | $10.77 | 208033 |
| 2021-09-29 | 10.78 | $10.74 | 148634 |
| 2021-09-28 | 10.79 | $10.67 | 286200 |
| 2021-09-27 | 10.80 | $10.68 | 150245 |
| 2021-09-24 | 10.82 | $10.74 | 107000 |
| 2021-09-23 | 10.83 | $10.77 | 148000 |
| 2021-09-22 | 10.84 | $10.83 | 359500 |
| 2021-09-21 | 10.85 | $10.79 | 189700 |
| 2021-09-20 | 10.86 | $10.72 | 204800 |
| 2021-09-17 | 10.87 | $10.77 | 347127 |
| 2021-09-16 | 10.88 | $10.79 | 97526 |
| 2021-09-15 | 10.89 | $10.76 | 234700 |
| 2021-09-14 | 10.90 | $10.82 | 289600 |
| 2021-09-13 | 10.91 | $10.93 | 104013 |
| 2021-09-10 | 10.91 | $10.90 | 133900 |
| 2021-09-09 | 10.90 | $11.06 | 1.0M |
| 2021-09-08 | 10.88 | $10.82 | 117200 |
| 2021-09-07 | 10.88 | $10.75 | 300000 |
| 2021-09-03 | 10.89 | $10.87 | 275900 |
| 2021-09-02 | 10.89 | $11.07 | 232800 |
| 2021-09-01 | 10.86 | $10.97 | 146500 |
| 2021-08-31 | 10.84 | $10.98 | 257030 |
| 2021-08-30 | 10.81 | $10.95 | 227100 |
| 2021-08-27 | 10.79 | $10.93 | 157300 |
| 2021-08-26 | 10.76 | $10.88 | 363839 |
| 2021-08-25 | 10.73 | $10.89 | 177322 |
| 2021-08-24 | 10.71 | $10.85 | 332600 |
| 2021-08-23 | 10.68 | $10.79 | 272348 |
| 2021-08-20 | 10.65 | $10.92 | 422660 |
| 2021-08-19 | 10.62 | $10.80 | 207431 |
| 2021-08-18 | 10.59 | $10.79 | 832900 |
| 2021-08-17 | 10.56 | $10.86 | 287721 |
| 2021-08-16 | 10.52 | $10.81 | 410433 |
| 2021-08-13 | 10.48 | $10.69 | 222400 |
| 2021-08-12 | 10.46 | $10.67 | 334244 |
| 2021-08-11 | 10.44 | $10.69 | 826128 |
| 2021-08-10 | 10.42 | $10.64 | 313107 |
| 2021-08-09 | 10.40 | $10.59 | 409026 |
| 2021-08-06 | 10.39 | $10.43 | 154842 |
| 2021-08-05 | 10.39 | $10.47 | 273133 |
| 2021-08-04 | 10.40 | $10.42 | 408445 |
| 2021-08-03 | 10.41 | $10.23 | 267300 |
| 2021-08-02 | 10.44 | $10.20 | 210800 |
| 2021-07-30 | 10.47 | $10.21 | 407135 |
| 2021-07-29 | 10.51 | $10.34 | 210900 |
| 2021-07-28 | 10.54 | $10.33 | 192840 |
| 2021-07-27 | 10.57 | $10.30 | 154338 |
| 2021-07-26 | 10.61 | $10.37 | 230630 |
| 2021-07-23 | 10.63 | $10.39 | 191600 |
| 2021-07-22 | 10.65 | $10.45 | 216300 |
| 2021-07-21 | 10.66 | $10.52 | 294611 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.64
2026-07-17
Close Price
$7.37
Vol: 170000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.71
Average
8.09
Maximum
11.93
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.64 | $7.37 | 170000 |
| 2026-07-16 | 7.67 | $7.45 | 83200 |
| 2026-07-15 | 7.69 | $7.62 | 86600 |
| 2026-07-14 | 7.68 | $7.63 | 215627 |
| 2026-07-13 | 7.65 | $7.68 | 165800 |
| 2026-07-10 | 7.61 | $7.60 | 73200 |
| 2026-07-09 | 7.58 | $7.63 | 234300 |
| 2026-07-08 | 7.54 | $7.60 | 202600 |
| 2026-07-07 | 7.49 | $7.46 | 117100 |
| 2026-07-06 | 7.46 | $7.51 | 177611 |
| 2026-07-02 | 7.42 | $7.50 | 257300 |
| 2026-07-01 | 7.37 | $7.38 | 243200 |
| 2026-06-30 | 7.34 | $7.13 | 619000 |
| 2026-06-29 | 7.35 | $7.24 | 194738 |
| 2026-06-26 | 7.34 | $7.11 | 194436 |
| 2026-06-25 | 7.36 | $7.28 | 187600 |
| 2026-06-24 | 7.34 | $7.30 | 130000 |
| 2026-06-23 | 7.31 | $7.36 | 138502 |
| 2026-06-22 | 7.26 | $7.38 | 142200 |
| 2026-06-18 | 7.19 | $7.32 | 89800 |
| 2026-06-17 | 7.13 | $7.21 | 71000 |
| 2026-06-16 | 7.07 | $7.27 | 368325 |
| 2026-06-15 | 7.00 | $7.14 | 146415 |
| 2026-06-12 | 6.94 | $7.10 | 96600 |
| 2026-06-11 | 6.87 | $7.03 | 216800 |
| 2026-06-10 | 6.81 | $7.06 | 176627 |
| 2026-06-09 | 6.73 | $6.98 | 444100 |
| 2026-06-08 | 6.65 | $6.67 | 70800 |
| 2026-06-05 | 6.63 | $6.70 | 81800 |
| 2026-06-04 | 6.59 | $6.73 | 139400 |
| 2026-06-03 | 6.54 | $6.64 | 134800 |
| 2026-06-02 | 6.51 | $6.73 | 262107 |
| 2026-06-01 | 6.44 | $6.64 | 175300 |
| 2026-05-29 | 6.38 | $6.48 | 135000 |
| 2026-05-28 | 6.35 | $6.55 | 268036 |
| 2026-05-27 | 6.29 | $6.34 | 172903 |
| 2026-05-26 | 6.28 | $6.27 | 77600 |
| 2026-05-22 | 6.27 | $6.25 | 198944 |
| 2026-05-21 | 6.26 | $6.27 | 154549 |
| 2026-05-20 | 6.25 | $6.25 | 178800 |
| 2026-05-19 | 6.24 | $6.19 | 164800 |
| 2026-05-18 | 6.24 | $6.20 | 113905 |
| 2026-05-15 | 6.24 | $6.16 | 99800 |
| 2026-05-14 | 6.24 | $6.30 | 291700 |
| 2026-05-13 | 6.22 | $6.15 | 74742 |
| 2026-05-12 | 6.23 | $6.24 | 122200 |
| 2026-05-11 | 6.21 | $6.17 | 91119 |
| 2026-05-08 | 6.21 | $6.21 | 104948 |
| 2026-05-07 | 6.20 | $6.22 | 125600 |
| 2026-05-06 | 6.18 | $6.16 | 100700 |
| 2026-05-05 | 6.17 | $6.12 | 75100 |
| 2026-05-04 | 6.17 | $6.16 | 253900 |
| 2026-05-01 | 6.16 | $6.18 | 89300 |
| 2026-04-30 | 6.15 | $6.22 | 117933 |
| 2026-04-29 | 6.12 | $6.21 | 90200 |
| 2026-04-28 | 6.09 | $6.15 | 69834 |
| 2026-04-27 | 6.06 | $6.18 | 58000 |
| 2026-04-24 | 6.03 | $6.11 | 27900 |
| 2026-04-23 | 6.00 | $6.10 | 25540 |
| 2026-04-22 | 5.97 | $6.12 | 149800 |
| 2026-04-21 | 5.94 | $6.07 | 72900 |
| 2026-04-20 | 5.90 | $6.12 | 120717 |
| 2026-04-17 | 5.85 | $6.11 | 63426 |
| 2026-04-16 | 5.80 | $6.09 | 73114 |
| 2026-04-15 | 5.74 | $6.09 | 238513 |
| 2026-04-14 | 5.67 | $5.85 | 120500 |
| 2026-04-13 | 5.64 | $5.82 | 59032 |
| 2026-04-10 | 5.62 | $5.84 | 220203 |
| 2026-04-09 | 5.58 | $5.76 | 223100 |
| 2026-04-08 | 5.56 | $5.67 | 161800 |
| 2026-04-07 | 5.55 | $5.56 | 124200 |
| 2026-04-06 | 5.57 | $5.58 | 120745 |
| 2026-04-02 | 5.59 | $5.61 | 114702 |
| 2026-04-01 | 5.60 | $5.69 | 93105 |
| 2026-03-31 | 5.60 | $5.71 | 222835 |
| 2026-03-30 | 5.60 | $5.52 | 199500 |
| 2026-03-27 | 5.64 | $5.51 | 117203 |
| 2026-03-26 | 5.68 | $5.62 | 143800 |
| 2026-03-25 | 5.71 | $5.81 | 131000 |
| 2026-03-24 | 5.71 | $5.72 | 81223 |
| 2026-03-23 | 5.73 | $5.71 | 64920 |
| 2026-03-20 | 5.75 | $5.57 | 93544 |
| 2026-03-19 | 5.81 | $5.70 | 92900 |
| 2026-03-18 | 5.85 | $5.80 | 115000 |
| 2026-03-17 | 5.88 | $5.78 | 134000 |
| 2026-03-16 | 5.92 | $5.85 | 78904 |
| 2026-03-13 | 5.94 | $5.77 | 112100 |
| 2026-03-12 | 5.99 | $5.89 | 34400 |
| 2026-03-11 | 6.03 | $5.93 | 40400 |
| 2026-03-10 | 6.06 | $5.93 | 106500 |
| 2026-03-09 | 6.10 | $5.93 | 67626 |
| 2026-03-06 | 6.14 | $5.95 | 75100 |
| 2026-03-05 | 6.18 | $6.02 | 84100 |
| 2026-03-04 | 6.22 | $6.14 | 60700 |
| 2026-03-03 | 6.24 | $6.08 | 110500 |
| 2026-03-02 | 6.28 | $6.25 | 82200 |
| 2026-02-27 | 6.28 | $6.22 | 44400 |
| 2026-02-26 | 6.30 | $6.20 | 155600 |
| 2026-02-25 | 6.32 | $6.17 | 85413 |
| 2026-02-24 | 6.34 | $6.17 | 178100 |
| 2026-02-23 | 6.38 | $6.12 | 132939 |
| 2026-02-20 | 6.42 | $6.34 | 138500 |
| 2026-02-19 | 6.43 | $6.43 | 110838 |
| 2026-02-18 | 6.42 | $6.49 | 138227 |
| 2026-02-17 | 6.40 | $6.41 | 105000 |
| 2026-02-13 | 6.39 | $6.42 | 153016 |
| 2026-02-12 | 6.37 | $6.42 | 170531 |
| 2026-02-11 | 6.36 | $6.37 | 200700 |
| 2026-02-10 | 6.34 | $6.33 | 98514 |
| 2026-02-09 | 6.34 | $6.39 | 185000 |
| 2026-02-06 | 6.32 | $6.37 | 163400 |
| 2026-02-05 | 6.30 | $6.23 | 108100 |
| 2026-02-04 | 6.31 | $6.32 | 86000 |
| 2026-02-03 | 6.30 | $6.32 | 89800 |
| 2026-02-02 | 6.29 | $6.34 | 86800 |
| 2026-01-30 | 6.27 | $6.31 | 70900 |
| 2026-01-29 | 6.25 | $6.34 | 127100 |
| 2026-01-28 | 6.23 | $6.20 | 132700 |
| 2026-01-27 | 6.23 | $6.25 | 103900 |
| 2026-01-26 | 6.22 | $6.24 | 87342 |
| 2026-01-23 | 6.21 | $6.18 | 97434 |
| 2026-01-22 | 6.21 | $6.25 | 104545 |
| 2026-01-21 | 6.19 | $6.27 | 144016 |
| 2026-01-20 | 6.17 | $6.32 | 92024 |
| 2026-01-16 | 6.14 | $6.32 | 45800 |
| 2026-01-15 | 6.10 | $6.28 | 131706 |
| 2026-01-14 | 6.06 | $6.24 | 170541 |
| 2026-01-13 | 6.02 | $6.19 | 134314 |
| 2026-01-12 | 5.99 | $6.15 | 219743 |
| 2026-01-09 | 5.96 | $6.03 | 169222 |
| 2026-01-08 | 5.95 | $5.98 | 108002 |
| 2026-01-07 | 5.95 | $5.89 | 410247 |
| 2026-01-06 | 5.98 | $6.00 | 149842 |
| 2026-01-05 | 5.98 | $6.04 | 159330 |
| 2026-01-02 | 5.97 | $6.01 | 120507 |
| 2025-12-31 | 5.97 | $5.98 | 315100 |
| 2025-12-30 | 5.98 | $6.01 | 328046 |
| 2025-12-29 | 5.98 | $5.89 | 321122 |
| 2025-12-26 | 6.01 | $6.00 | 150715 |
| 2025-12-24 | 6.02 | $5.92 | 395603 |
| 2025-12-23 | 6.05 | $5.99 | 240700 |
| 2025-12-22 | 6.07 | $6.08 | 117600 |
| 2025-12-19 | 6.08 | $6.21 | 142715 |
| 2025-12-18 | 6.05 | $6.10 | 156994 |
| 2025-12-17 | 6.05 | $6.09 | 77848 |
| 2025-12-16 | 6.05 | $6.12 | 101534 |
| 2025-12-15 | 6.05 | $6.06 | 181400 |
| 2025-12-12 | 6.05 | $6.09 | 81200 |
| 2025-12-11 | 6.06 | $6.15 | 153600 |
| 2025-12-10 | 6.05 | $6.08 | 315127 |
| 2025-12-09 | 6.05 | $6.11 | 119000 |
| 2025-12-08 | 6.05 | $6.08 | 64700 |
| 2025-12-05 | 6.06 | $6.09 | 58900 |
| 2025-12-04 | 6.06 | $6.10 | 80703 |
| 2025-12-03 | 6.07 | $6.10 | 120700 |
| 2025-12-02 | 6.07 | $6.04 | 62700 |
| 2025-12-01 | 6.09 | $6.06 | 142920 |
| 2025-11-28 | 6.11 | $6.24 | 66100 |
| 2025-11-26 | 6.10 | $6.15 | 138007 |
| 2025-11-25 | 6.10 | $6.07 | 160400 |
| 2025-11-24 | 6.12 | $5.97 | 129200 |
| 2025-11-21 | 6.17 | $5.97 | 56300 |
| 2025-11-20 | 6.22 | $6.02 | 174127 |
| 2025-11-19 | 6.27 | $5.94 | 156200 |
| 2025-11-18 | 6.35 | $5.93 | 539600 |
| 2025-11-17 | 6.45 | $6.33 | 126600 |
| 2025-11-14 | 6.47 | $6.41 | 124200 |
| 2025-11-13 | 6.48 | $6.46 | 203200 |
| 2025-11-12 | 6.49 | $6.47 | 162600 |
| 2025-11-11 | 6.49 | $6.47 | 105108 |
| 2025-11-10 | 6.49 | $6.52 | 135548 |
| 2025-11-07 | 6.48 | $6.47 | 182800 |
| 2025-11-06 | 6.48 | $6.45 | 65600 |
| 2025-11-05 | 6.48 | $6.49 | 137000 |
| 2025-11-04 | 6.48 | $6.51 | 49100 |
| 2025-11-03 | 6.47 | $6.46 | 60742 |
| 2025-10-31 | 6.47 | $6.51 | 82100 |
| 2025-10-30 | 6.46 | $6.49 | 228600 |
| 2025-10-29 | 6.45 | $6.33 | 110500 |
| 2025-10-28 | 6.47 | $6.43 | 89200 |
| 2025-10-27 | 6.48 | $6.47 | 39200 |
| 2025-10-24 | 6.48 | $6.41 | 32400 |
| 2025-10-23 | 6.49 | $6.42 | 41100 |
| 2025-10-22 | 6.50 | $6.37 | 57615 |
| 2025-10-21 | 6.52 | $6.45 | 86210 |
| 2025-10-20 | 6.53 | $6.46 | 81305 |
| 2025-10-17 | 6.53 | $6.45 | 40600 |
| 2025-10-16 | 6.54 | $6.45 | 58707 |
| 2025-10-15 | 6.55 | $6.48 | 103700 |
| 2025-10-14 | 6.56 | $6.50 | 94600 |
| 2025-10-13 | 6.56 | $6.49 | 76600 |
| 2025-10-10 | 6.56 | $6.52 | 116800 |
| 2025-10-09 | 6.56 | $6.58 | 234500 |
| 2025-10-08 | 6.54 | $6.60 | 219791 |
| 2025-10-07 | 6.52 | $6.54 | 157600 |
| 2025-10-06 | 6.50 | $6.37 | 136062 |
| 2025-10-03 | 6.52 | $6.33 | 208540 |
| 2025-10-02 | 6.55 | $6.27 | 91950 |
| 2025-10-01 | 6.59 | $6.33 | 100400 |
| 2025-09-30 | 6.63 | $6.35 | 658700 |
| 2025-09-29 | 6.67 | $6.45 | 208500 |
| 2025-09-26 | 6.69 | $6.43 | 219600 |
| 2025-09-25 | 6.72 | $6.54 | 150104 |
| 2025-09-24 | 6.73 | $6.70 | 253362 |
| 2025-09-23 | 6.70 | $6.77 | 218600 |
| 2025-09-22 | 6.66 | $6.83 | 193129 |
| 2025-09-19 | 6.59 | $6.68 | 120033 |
| 2025-09-18 | 6.54 | $6.60 | 148828 |
| 2025-09-17 | 6.50 | $6.57 | 255635 |
| 2025-09-16 | 6.46 | $6.53 | 213900 |
| 2025-09-15 | 6.42 | $6.52 | 290800 |
| 2025-09-12 | 6.37 | $6.51 | 315731 |
| 2025-09-11 | 6.32 | $6.38 | 194000 |
| 2025-09-10 | 6.28 | $6.26 | 222900 |
| 2025-09-09 | 6.26 | $6.21 | 252400 |
| 2025-09-08 | 6.25 | $6.12 | 147036 |
| 2025-09-05 | 6.26 | $6.19 | 114500 |
| 2025-09-04 | 6.24 | $6.17 | 116938 |
| 2025-09-03 | 6.24 | $6.16 | 88511 |
| 2025-09-02 | 6.22 | $6.17 | 132900 |
| 2025-08-29 | 6.21 | $6.15 | 82300 |
| 2025-08-28 | 6.19 | $6.15 | 172200 |
| 2025-08-27 | 6.18 | $6.11 | 90100 |
| 2025-08-26 | 6.16 | $6.13 | 103301 |
| 2025-08-25 | 6.14 | $6.14 | 121400 |
| 2025-08-22 | 6.11 | $6.13 | 157430 |
| 2025-08-21 | 6.07 | $6.09 | 161200 |
| 2025-08-20 | 6.04 | $6.08 | 310900 |
| 2025-08-19 | 6.00 | $6.01 | 106400 |
| 2025-08-18 | 5.97 | $6.00 | 297500 |
| 2025-08-15 | 5.94 | $6.00 | 120240 |
| 2025-08-14 | 5.90 | $6.01 | 118204 |
| 2025-08-13 | 5.84 | $6.03 | 114700 |
| 2025-08-12 | 5.78 | $6.01 | 138717 |
| 2025-08-11 | 5.71 | $5.99 | 264500 |
| 2025-08-08 | 5.62 | $5.97 | 348500 |
| 2025-08-07 | 5.53 | $5.82 | 210200 |
| 2025-08-06 | 5.46 | $5.70 | 436823 |
| 2025-08-05 | 5.39 | $5.75 | 567700 |
| 2025-08-04 | 5.31 | $5.56 | 970700 |
| 2025-08-01 | 5.25 | $5.28 | 316700 |
| 2025-07-31 | 5.24 | $5.28 | 178705 |
| 2025-07-30 | 5.24 | $5.28 | 200400 |
| 2025-07-29 | 5.22 | $5.25 | 119526 |
| 2025-07-28 | 5.22 | $5.20 | 123500 |
| 2025-07-25 | 5.22 | $5.23 | 88848 |
| 2025-07-24 | 5.22 | $5.20 | 107108 |
| 2025-07-23 | 5.22 | $5.24 | 215413 |
| 2025-07-22 | 5.22 | $5.22 | 112741 |
| 2025-07-21 | 5.21 | $5.16 | 317903 |
| 2025-07-18 | 5.22 | $5.03 | 712300 |
| 2025-07-17 | 5.26 | $5.21 | 292400 |
| 2025-07-16 | 5.27 | $5.27 | 201623 |
| 2025-07-15 | 5.27 | $5.27 | 128843 |
| 2025-07-14 | 5.26 | $5.30 | 232336 |
| 2025-07-11 | 5.25 | $5.18 | 248000 |
| 2025-07-10 | 5.26 | $5.24 | 135671 |
| 2025-07-09 | 5.26 | $5.21 | 159500 |
| 2025-07-08 | 5.27 | $5.24 | 105012 |
| 2025-07-07 | 5.27 | $5.25 | 184436 |
| 2025-07-03 | 5.26 | $5.28 | 121700 |
| 2025-07-02 | 5.25 | $5.28 | 199503 |
| 2025-07-01 | 5.24 | $5.26 | 81717 |
| 2025-06-30 | 5.23 | $5.20 | 274028 |
| 2025-06-27 | 5.24 | $5.28 | 240841 |
| 2025-06-26 | 5.22 | $5.23 | 120927 |
| 2025-06-25 | 5.21 | $5.17 | 176700 |
| 2025-06-24 | 5.22 | $5.22 | 211600 |
| 2025-06-23 | 5.21 | $5.20 | 107629 |
| 2025-06-20 | 5.21 | $5.20 | 135400 |
| 2025-06-18 | 5.21 | $5.22 | 166600 |
| 2025-06-17 | 5.20 | $5.18 | 211536 |
| 2025-06-16 | 5.20 | $5.22 | 199300 |
| 2025-06-13 | 5.19 | $5.23 | 124100 |
| 2025-06-12 | 5.17 | $5.21 | 174536 |
| 2025-06-11 | 5.16 | $5.20 | 233300 |
| 2025-06-10 | 5.15 | $5.19 | 263712 |
| 2025-06-09 | 5.14 | $5.19 | 240313 |
| 2025-06-06 | 5.12 | $5.14 | 171700 |
| 2025-06-05 | 5.11 | $5.16 | 143219 |
| 2025-06-04 | 5.10 | $5.15 | 190303 |
| 2025-06-03 | 5.09 | $5.14 | 229700 |
| 2025-06-02 | 5.08 | $5.06 | 78900 |
| 2025-05-30 | 5.08 | $5.10 | 147615 |
| 2025-05-29 | 5.07 | $5.13 | 123300 |
| 2025-05-28 | 5.06 | $5.05 | 92000 |
| 2025-05-27 | 5.06 | $5.05 | 105205 |
| 2025-05-23 | 5.06 | $5.03 | 87300 |
| 2025-05-22 | 5.07 | $5.04 | 77044 |
| 2025-05-21 | 5.07 | $5.03 | 121240 |
| 2025-05-20 | 5.08 | $5.07 | 108225 |
| 2025-05-19 | 5.08 | $5.09 | 86500 |
| 2025-05-16 | 5.08 | $5.09 | 51324 |
| 2025-05-15 | 5.07 | $5.08 | 118727 |
| 2025-05-14 | 5.07 | $5.10 | 99941 |
| 2025-05-13 | 5.06 | $5.11 | 133222 |
| 2025-05-12 | 5.05 | $5.07 | 133420 |
| 2025-05-09 | 5.04 | $5.05 | 151500 |
| 2025-05-08 | 5.04 | $5.11 | 120427 |
| 2025-05-07 | 5.03 | $5.08 | 123727 |
| 2025-05-06 | 5.02 | $5.06 | 152934 |
| 2025-05-05 | 5.01 | $5.05 | 88809 |
| 2025-05-02 | 5.00 | $5.13 | 92200 |
| 2025-05-01 | 4.98 | $5.10 | 82100 |
| 2025-04-30 | 4.95 | $5.14 | 249000 |
| 2025-04-29 | 4.92 | $5.08 | 185203 |
| 2025-04-28 | 4.89 | $5.10 | 126300 |
| 2025-04-25 | 4.86 | $5.01 | 169000 |
| 2025-04-24 | 4.84 | $5.03 | 126900 |
| 2025-04-23 | 4.81 | $5.01 | 129400 |
| 2025-04-22 | 4.78 | $4.95 | 98549 |
| 2025-04-21 | 4.76 | $4.92 | 169200 |
| 2025-04-17 | 4.75 | $4.86 | 123539 |
| 2025-04-16 | 4.75 | $4.88 | 100100 |
| 2025-04-15 | 4.74 | $4.94 | 108404 |
| 2025-04-14 | 4.72 | $4.92 | 224920 |
| 2025-04-11 | 4.71 | $4.80 | 177862 |
| 2025-04-10 | 4.72 | $4.73 | 261600 |
| 2025-04-09 | 4.74 | $4.84 | 338948 |
| 2025-04-08 | 4.75 | $4.47 | 491116 |
| 2025-04-07 | 4.84 | $4.53 | 630500 |
| 2025-04-04 | 4.93 | $4.49 | 410800 |
| 2025-04-03 | 5.05 | $4.95 | 259700 |
| 2025-04-02 | 5.09 | $5.14 | 236200 |
| 2025-04-01 | 5.09 | $5.18 | 266000 |
| 2025-03-31 | 5.09 | $5.20 | 944142 |
| 2025-03-28 | 5.09 | $4.96 | 446700 |
| 2025-03-27 | 5.13 | $4.93 | 679147 |
| 2025-03-26 | 5.20 | $5.13 | 362733 |
| 2025-03-25 | 5.23 | $5.15 | 454300 |
| 2025-03-24 | 5.26 | $5.29 | 317806 |
| 2025-03-21 | 5.27 | $5.28 | 372500 |
| 2025-03-20 | 5.28 | $5.26 | 343900 |
| 2025-03-19 | 5.30 | $5.24 | 489500 |
| 2025-03-18 | 5.32 | $5.20 | 337100 |
| 2025-03-17 | 5.36 | $5.27 | 388300 |
| 2025-03-14 | 5.40 | $5.33 | 291342 |
| 2025-03-13 | 5.42 | $5.29 | 108900 |
| 2025-03-12 | 5.46 | $5.37 | 136329 |
| 2025-03-11 | 5.49 | $5.34 | 167919 |
| 2025-03-10 | 5.53 | $5.35 | 183515 |
| 2025-03-07 | 5.58 | $5.32 | 309400 |
| 2025-03-06 | 5.64 | $5.27 | 379600 |
| 2025-03-05 | 5.72 | $5.44 | 537313 |
| 2025-03-04 | 5.78 | $5.73 | 231500 |
| 2025-03-03 | 5.78 | $5.83 | 180300 |
| 2025-02-28 | 5.77 | $5.79 | 253900 |
| 2025-02-27 | 5.76 | $5.79 | 270940 |
| 2025-02-26 | 5.75 | $5.76 | 374000 |
| 2025-02-25 | 5.74 | $5.70 | 514223 |
| 2025-02-24 | 5.74 | $5.62 | 374907 |
| 2025-02-21 | 5.76 | $5.58 | 380645 |
| 2025-02-20 | 5.80 | $5.74 | 224000 |
| 2025-02-19 | 5.80 | $5.73 | 314300 |
| 2025-02-18 | 5.81 | $5.76 | 248522 |
| 2025-02-14 | 5.81 | $5.79 | 278739 |
| 2025-02-13 | 5.80 | $5.77 | 256000 |
| 2025-02-12 | 5.80 | $5.76 | 308835 |
| 2025-02-11 | 5.80 | $5.80 | 314830 |
| 2025-02-10 | 5.79 | $5.80 | 124300 |
| 2025-02-07 | 5.77 | $5.78 | 216500 |
| 2025-02-06 | 5.76 | $5.82 | 240304 |
| 2025-02-05 | 5.74 | $5.80 | 281622 |
| 2025-02-04 | 5.71 | $5.80 | 401300 |
| 2025-02-03 | 5.68 | $5.76 | 330423 |
| 2025-01-31 | 5.66 | $5.76 | 413246 |
| 2025-01-30 | 5.63 | $5.69 | 263136 |
| 2025-01-29 | 5.61 | $5.62 | 325212 |
| 2025-01-28 | 5.61 | $5.68 | 244719 |
| 2025-01-27 | 5.58 | $5.66 | 227500 |
| 2025-01-24 | 5.56 | $5.62 | 253100 |
| 2025-01-23 | 5.55 | $5.64 | 246300 |
| 2025-01-22 | 5.52 | $5.60 | 286021 |
| 2025-01-21 | 5.51 | $5.74 | 502000 |
| 2025-01-17 | 5.45 | $5.60 | 213700 |
| 2025-01-16 | 5.43 | $5.63 | 332131 |
| 2025-01-15 | 5.39 | $5.54 | 144641 |
| 2025-01-14 | 5.36 | $5.48 | 161013 |
| 2025-01-13 | 5.34 | $5.47 | 228436 |
| 2025-01-10 | 5.32 | $5.37 | 451455 |
| 2025-01-08 | 5.32 | $5.41 | 289239 |
| 2025-01-07 | 5.31 | $5.42 | 585900 |
| 2025-01-06 | 5.30 | $5.45 | 361313 |
| 2025-01-03 | 5.28 | $5.45 | 470300 |
| 2025-01-02 | 5.25 | $5.29 | 397100 |
| 2024-12-31 | 5.26 | $5.19 | 1.3M |
| 2024-12-30 | 5.29 | $5.21 | 689900 |
| 2024-12-27 | 5.33 | $5.16 | 650807 |
| 2024-12-26 | 5.38 | $5.28 | 820300 |
| 2024-12-24 | 5.41 | $5.22 | 248100 |
| 2024-12-23 | 5.46 | $5.25 | 677000 |
| 2024-12-20 | 5.52 | $5.33 | 553403 |
| 2024-12-19 | 5.56 | $5.36 | 368900 |
| 2024-12-18 | 5.61 | $5.37 | 515200 |
| 2024-12-17 | 5.66 | $5.50 | 349713 |
| 2024-12-16 | 5.70 | $5.54 | 442437 |
| 2024-12-13 | 5.73 | $5.66 | 306300 |
| 2024-12-12 | 5.74 | $5.70 | 369900 |
| 2024-12-11 | 5.74 | $5.81 | 321400 |
| 2024-12-10 | 5.73 | $5.76 | 177448 |
| 2024-12-09 | 5.72 | $5.73 | 384400 |
| 2024-12-06 | 5.71 | $5.79 | 175200 |
| 2024-12-05 | 5.69 | $5.79 | 319011 |
| 2024-12-04 | 5.67 | $5.79 | 335831 |
| 2024-12-03 | 5.64 | $5.78 | 448937 |
| 2024-12-02 | 5.61 | $5.85 | 373324 |
| 2024-11-29 | 5.56 | $5.89 | 262200 |
| 2024-11-27 | 5.50 | $5.88 | 317000 |
| 2024-11-26 | 5.43 | $5.81 | 549500 |
| 2024-11-25 | 5.36 | $5.77 | 1.1M |
| 2024-11-22 | 5.29 | $5.29 | 475500 |
| 2024-11-21 | 5.31 | $5.25 | 420827 |
| 2024-11-20 | 5.34 | $5.19 | 685500 |
| 2024-11-19 | 5.39 | $5.34 | 436558 |
| 2024-11-18 | 5.42 | $5.40 | 594500 |
| 2024-11-15 | 5.45 | $5.43 | 315045 |
| 2024-11-14 | 5.47 | $5.50 | 639600 |
| 2024-11-13 | 5.48 | $5.40 | 313300 |
| 2024-11-12 | 5.52 | $5.48 | 272600 |
| 2024-11-11 | 5.54 | $5.54 | 244423 |
| 2024-11-08 | 5.56 | $5.57 | 236100 |
| 2024-11-07 | 5.57 | $5.57 | 162100 |
| 2024-11-06 | 5.59 | $5.57 | 369118 |
| 2024-11-05 | 5.61 | $5.58 | 281396 |
| 2024-11-04 | 5.63 | $5.60 | 287700 |
| 2024-11-01 | 5.65 | $5.63 | 199400 |
| 2024-10-31 | 5.68 | $5.67 | 226440 |
| 2024-10-30 | 5.69 | $5.70 | 176900 |
| 2024-10-29 | 5.71 | $5.65 | 160120 |
| 2024-10-28 | 5.73 | $5.68 | 174621 |
| 2024-10-25 | 5.76 | $5.68 | 167200 |
| 2024-10-24 | 5.79 | $5.67 | 213900 |
| 2024-10-23 | 5.83 | $5.66 | 251004 |
| 2024-10-22 | 5.88 | $5.72 | 272000 |
| 2024-10-21 | 5.93 | $5.81 | 188727 |
| 2024-10-18 | 5.96 | $5.87 | 390609 |
| 2024-10-17 | 5.99 | $5.86 | 144000 |
| 2024-10-16 | 6.02 | $5.89 | 291325 |
| 2024-10-15 | 6.05 | $5.85 | 268800 |
| 2024-10-14 | 6.10 | $5.93 | 201392 |
| 2024-10-11 | 6.13 | $5.96 | 636654 |
| 2024-10-10 | 6.17 | $6.09 | 127100 |
| 2024-10-09 | 6.18 | $6.10 | 98100 |
| 2024-10-08 | 6.20 | $6.16 | 182000 |
| 2024-10-07 | 6.20 | $6.21 | 203500 |
| 2024-10-04 | 6.19 | $6.21 | 115720 |
| 2024-10-03 | 6.19 | $6.20 | 135745 |
| 2024-10-02 | 6.18 | $6.12 | 231935 |
| 2024-10-01 | 6.19 | $6.07 | 133910 |
| 2024-09-30 | 6.21 | $6.13 | 257603 |
| 2024-09-27 | 6.22 | $6.13 | 204420 |
| 2024-09-26 | 6.23 | $6.08 | 139432 |
| 2024-09-25 | 6.25 | $6.15 | 152500 |
| 2024-09-24 | 6.27 | $6.26 | 159029 |
| 2024-09-23 | 6.26 | $6.24 | 166600 |
| 2024-09-20 | 6.25 | $6.28 | 138600 |
| 2024-09-19 | 6.23 | $6.41 | 167500 |
| 2024-09-18 | 6.18 | $6.34 | 175703 |
| 2024-09-17 | 6.14 | $6.25 | 184200 |
| 2024-09-16 | 6.11 | $6.26 | 152006 |
| 2024-09-13 | 6.08 | $6.27 | 177317 |
| 2024-09-12 | 6.03 | $6.15 | 231824 |
| 2024-09-11 | 6.01 | $6.14 | 169627 |
| 2024-09-10 | 5.98 | $6.09 | 85400 |
| 2024-09-09 | 5.95 | $6.10 | 217003 |
| 2024-09-06 | 5.93 | $6.01 | 180528 |
| 2024-09-05 | 5.91 | $6.02 | 222068 |
| 2024-09-04 | 5.89 | $5.92 | 168339 |
| 2024-09-03 | 5.89 | $5.89 | 140300 |
| 2024-08-30 | 5.90 | $5.95 | 218220 |
| 2024-08-29 | 5.89 | $5.90 | 197606 |
| 2024-08-28 | 5.90 | $5.89 | 194312 |
| 2024-08-27 | 5.91 | $5.89 | 234031 |
| 2024-08-26 | 5.92 | $5.96 | 116035 |
| 2024-08-23 | 5.92 | $5.96 | 108400 |
| 2024-08-22 | 5.91 | $5.97 | 198700 |
| 2024-08-21 | 5.91 | $6.01 | 207106 |
| 2024-08-20 | 5.90 | $5.96 | 231900 |
| 2024-08-19 | 5.89 | $6.00 | 242702 |
| 2024-08-16 | 5.88 | $5.90 | 177508 |
| 2024-08-15 | 5.88 | $5.92 | 104320 |
| 2024-08-14 | 5.89 | $5.91 | 135600 |
| 2024-08-13 | 5.89 | $5.91 | 149600 |
| 2024-08-12 | 5.90 | $5.83 | 157100 |
| 2024-08-09 | 5.93 | $5.88 | 86700 |
| 2024-08-08 | 5.95 | $5.90 | 123742 |
| 2024-08-07 | 5.97 | $5.80 | 182641 |
| 2024-08-06 | 6.02 | $5.89 | 130237 |
| 2024-08-05 | 6.06 | $5.82 | 297400 |
| 2024-08-02 | 6.11 | $5.99 | 225848 |
| 2024-08-01 | 6.14 | $6.11 | 258100 |
| 2024-07-31 | 6.15 | $6.23 | 348700 |
| 2024-07-30 | 6.14 | $6.20 | 382300 |
| 2024-07-29 | 6.13 | $6.21 | 159900 |
| 2024-07-26 | 6.11 | $6.19 | 275726 |
| 2024-07-25 | 6.10 | $6.00 | 424300 |
| 2024-07-24 | 6.13 | $5.98 | 230162 |
| 2024-07-23 | 6.17 | $6.06 | 242100 |
| 2024-07-22 | 6.19 | $6.14 | 219805 |
| 2024-07-19 | 6.21 | $6.10 | 1.7M |
| 2024-07-18 | 6.23 | $6.18 | 372600 |
| 2024-07-17 | 6.24 | $6.24 | 340000 |
| 2024-07-16 | 6.24 | $6.34 | 339407 |
| 2024-07-15 | 6.22 | $6.25 | 581200 |
| 2024-07-12 | 6.21 | $6.40 | 201537 |
| 2024-07-11 | 6.17 | $6.44 | 325003 |
| 2024-07-10 | 6.12 | $6.29 | 164500 |
| 2024-07-09 | 6.09 | $6.16 | 306034 |
| 2024-07-08 | 6.08 | $6.09 | 285100 |
| 2024-07-05 | 6.09 | $6.11 | 150609 |
| 2024-07-03 | 6.09 | $6.15 | 122200 |
| 2024-07-02 | 6.09 | $6.15 | 203900 |
| 2024-07-01 | 6.09 | $6.25 | 259300 |
| 2024-06-28 | 6.06 | $6.25 | 394943 |
| 2024-06-27 | 6.04 | $6.13 | 355000 |
| 2024-06-26 | 6.03 | $6.05 | 137900 |
| 2024-06-25 | 6.04 | $5.98 | 206408 |
| 2024-06-24 | 6.07 | $5.97 | 304900 |
| 2024-06-21 | 6.10 | $6.02 | 154538 |
| 2024-06-20 | 6.14 | $6.07 | 170300 |
| 2024-06-18 | 6.16 | $6.14 | 243527 |
| 2024-06-17 | 6.18 | $6.13 | 138600 |
| 2024-06-14 | 6.20 | $6.15 | 94832 |
| 2024-06-13 | 6.22 | $6.16 | 128400 |
| 2024-06-12 | 6.25 | $6.18 | 160100 |
| 2024-06-11 | 6.27 | $6.24 | 89305 |
| 2024-06-10 | 6.29 | $6.26 | 169500 |
| 2024-06-07 | 6.30 | $6.21 | 174353 |
| 2024-06-06 | 6.33 | $6.27 | 175214 |
| 2024-06-05 | 6.35 | $6.33 | 110034 |
| 2024-06-04 | 6.36 | $6.28 | 210701 |
| 2024-06-03 | 6.38 | $6.34 | 207142 |
| 2024-05-31 | 6.39 | $6.34 | 265318 |
| 2024-05-30 | 6.41 | $6.31 | 415510 |
| 2024-05-29 | 6.44 | $6.27 | 615946 |
| 2024-05-28 | 6.48 | $6.41 | 122300 |
| 2024-05-24 | 6.49 | $6.39 | 234500 |
| 2024-05-23 | 6.51 | $6.48 | 282400 |
| 2024-05-22 | 6.52 | $6.53 | 124429 |
| 2024-05-21 | 6.52 | $6.55 | 240100 |
| 2024-05-20 | 6.51 | $6.63 | 154131 |
| 2024-05-17 | 6.49 | $6.66 | 212405 |
| 2024-05-16 | 6.45 | $6.55 | 244534 |
| 2024-05-15 | 6.44 | $6.36 | 402800 |
| 2024-05-14 | 6.46 | $6.45 | 155100 |
| 2024-05-13 | 6.46 | $6.39 | 175340 |
| 2024-05-10 | 6.48 | $6.43 | 135200 |
| 2024-05-09 | 6.49 | $6.46 | 218800 |
| 2024-05-08 | 6.50 | $6.56 | 215000 |
| 2024-05-07 | 6.49 | $6.57 | 125944 |
| 2024-05-06 | 6.48 | $6.55 | 179000 |
| 2024-05-03 | 6.47 | $6.61 | 271819 |
| 2024-05-02 | 6.44 | $6.41 | 265100 |
| 2024-05-01 | 6.45 | $6.44 | 206925 |
| 2024-04-30 | 6.46 | $6.40 | 192800 |
| 2024-04-29 | 6.48 | $6.52 | 191015 |
| 2024-04-26 | 6.48 | $6.45 | 256235 |
| 2024-04-25 | 6.49 | $6.37 | 166000 |
| 2024-04-24 | 6.51 | $6.48 | 187600 |
| 2024-04-23 | 6.53 | $6.54 | 184401 |
| 2024-04-22 | 6.52 | $6.50 | 186500 |
| 2024-04-19 | 6.53 | $6.37 | 148600 |
| 2024-04-18 | 6.57 | $6.39 | 177800 |
| 2024-04-17 | 6.61 | $6.39 | 119100 |
| 2024-04-16 | 6.66 | $6.43 | 248300 |
| 2024-04-15 | 6.70 | $6.56 | 280800 |
| 2024-04-12 | 6.72 | $6.69 | 209600 |
| 2024-04-11 | 6.72 | $6.66 | 136316 |
| 2024-04-10 | 6.73 | $6.69 | 208017 |
| 2024-04-09 | 6.73 | $6.72 | 181047 |
| 2024-04-08 | 6.72 | $6.73 | 131200 |
| 2024-04-05 | 6.71 | $6.82 | 249200 |
| 2024-04-04 | 6.68 | $6.68 | 159004 |
| 2024-04-03 | 6.67 | $6.73 | 203000 |
| 2024-04-02 | 6.65 | $6.75 | 145200 |
| 2024-04-01 | 6.62 | $6.82 | 299900 |
| 2024-03-28 | 6.57 | $7.03 | 1.1M |
| 2024-03-27 | 6.47 | $6.71 | 213300 |
| 2024-03-26 | 6.42 | $6.72 | 253000 |
| 2024-03-25 | 6.36 | $6.74 | 377000 |
| 2024-03-22 | 6.29 | $6.62 | 389400 |
| 2024-03-21 | 6.23 | $6.44 | 349601 |
| 2024-03-20 | 6.21 | $6.26 | 281200 |
| 2024-03-19 | 6.21 | $6.31 | 279600 |
| 2024-03-18 | 6.21 | $6.32 | 163647 |
| 2024-03-15 | 6.21 | $6.23 | 293900 |
| 2024-03-14 | 6.22 | $6.21 | 302600 |
| 2024-03-13 | 6.25 | $6.30 | 285038 |
| 2024-03-12 | 6.26 | $6.42 | 205917 |
| 2024-03-11 | 6.24 | $6.38 | 233800 |
| 2024-03-08 | 6.24 | $6.39 | 271700 |
| 2024-03-07 | 6.23 | $6.43 | 372700 |
| 2024-03-06 | 6.21 | $6.37 | 220200 |
| 2024-03-05 | 6.21 | $6.40 | 245100 |
| 2024-03-04 | 6.20 | $6.39 | 296120 |
| 2024-03-01 | 6.19 | $6.53 | 478235 |
| 2024-02-29 | 6.15 | $6.32 | 585123 |
| 2024-02-28 | 6.16 | $6.14 | 416407 |
| 2024-02-27 | 6.20 | $6.11 | 362830 |
| 2024-02-26 | 6.26 | $6.13 | 742839 |
| 2024-02-23 | 6.33 | $6.13 | 1.1M |
| 2024-02-22 | 6.40 | $6.35 | 760513 |
| 2024-02-21 | 6.45 | $6.52 | 222900 |
| 2024-02-20 | 6.47 | $6.48 | 281749 |
| 2024-02-16 | 6.50 | $6.57 | 185900 |
| 2024-02-15 | 6.53 | $6.50 | 307600 |
| 2024-02-14 | 6.57 | $6.45 | 254848 |
| 2024-02-13 | 6.63 | $6.52 | 214700 |
| 2024-02-12 | 6.69 | $6.61 | 320503 |
| 2024-02-09 | 6.73 | $6.60 | 311639 |
| 2024-02-08 | 6.80 | $6.69 | 209149 |
| 2024-02-07 | 6.85 | $6.79 | 280300 |
| 2024-02-06 | 6.89 | $6.75 | 387806 |
| 2024-02-05 | 6.95 | $6.82 | 263200 |
| 2024-02-02 | 7.01 | $6.93 | 316332 |
| 2024-02-01 | 7.05 | $6.90 | 542300 |
| 2024-01-31 | 7.11 | $7.06 | 422306 |
| 2024-01-30 | 7.14 | $7.24 | 152944 |
| 2024-01-29 | 7.14 | $7.28 | 274900 |
| 2024-01-26 | 7.14 | $7.15 | 311500 |
| 2024-01-25 | 7.16 | $7.06 | 338900 |
| 2024-01-24 | 7.21 | $7.15 | 278802 |
| 2024-01-23 | 7.24 | $7.34 | 172800 |
| 2024-01-22 | 7.25 | $7.43 | 274400 |
| 2024-01-19 | 7.23 | $7.46 | 489306 |
| 2024-01-18 | 7.21 | $7.45 | 367900 |
| 2024-01-17 | 7.19 | $7.29 | 132100 |
| 2024-01-16 | 7.20 | $7.26 | 338534 |
| 2024-01-12 | 7.23 | $7.39 | 540636 |
| 2024-01-11 | 7.23 | $7.47 | 554152 |
| 2024-01-10 | 7.21 | $7.27 | 518501 |
| 2024-01-09 | 7.24 | $6.99 | 624300 |
| 2024-01-08 | 7.33 | $6.88 | 605424 |
| 2024-01-05 | 7.46 | $6.72 | 1.2M |
| 2024-01-04 | 7.65 | $6.70 | 3.0M |
| 2024-01-03 | 7.87 | $7.98 | 196841 |
| 2024-01-02 | 7.86 | $7.90 | 280837 |
| 2023-12-29 | 7.87 | $7.69 | 627400 |
| 2023-12-28 | 7.92 | $7.76 | 520200 |
| 2023-12-27 | 7.97 | $7.63 | 437811 |
| 2023-12-26 | 8.05 | $7.64 | 561947 |
| 2023-12-22 | 8.15 | $7.79 | 442000 |
| 2023-12-21 | 8.23 | $7.82 | 466725 |
| 2023-12-20 | 8.31 | $8.06 | 504300 |
| 2023-12-19 | 8.36 | $8.10 | 331780 |
| 2023-12-18 | 8.40 | $8.17 | 296145 |
| 2023-12-15 | 8.44 | $8.22 | 215716 |
| 2023-12-14 | 8.47 | $8.31 | 332100 |
| 2023-12-13 | 8.49 | $8.14 | 453724 |
| 2023-12-12 | 8.54 | $8.24 | 257800 |
| 2023-12-11 | 8.58 | $8.30 | 243736 |
| 2023-12-08 | 8.62 | $8.43 | 201726 |
| 2023-12-07 | 8.63 | $8.41 | 368400 |
| 2023-12-06 | 8.64 | $8.73 | 290346 |
| 2023-12-05 | 8.59 | $8.83 | 458000 |
| 2023-12-04 | 8.51 | $8.63 | 375110 |
| 2023-12-01 | 8.46 | $8.57 | 261000 |
| 2023-11-30 | 8.40 | $8.34 | 238303 |
| 2023-11-29 | 8.39 | $8.32 | 244300 |
| 2023-11-28 | 8.38 | $8.24 | 243540 |
| 2023-11-27 | 8.38 | $8.33 | 171200 |
| 2023-11-24 | 8.36 | $8.47 | 124146 |
| 2023-11-22 | 8.30 | $8.47 | 327900 |
| 2023-11-21 | 8.24 | $8.37 | 383605 |
| 2023-11-20 | 8.18 | $8.71 | 428600 |
| 2023-11-17 | 8.04 | $8.43 | 357027 |
| 2023-11-16 | 7.94 | $8.35 | 398009 |
| 2023-11-15 | 7.84 | $8.24 | 221310 |
| 2023-11-14 | 7.74 | $8.13 | 310200 |
| 2023-11-13 | 7.66 | $7.89 | 420212 |
| 2023-11-10 | 7.60 | $7.97 | 193347 |
| 2023-11-09 | 7.53 | $7.86 | 386100 |
| 2023-11-08 | 7.46 | $7.88 | 545820 |
| 2023-11-07 | 7.38 | $7.61 | 195500 |
| 2023-11-06 | 7.34 | $7.52 | 550230 |
| 2023-11-03 | 7.32 | $8.05 | 266123 |
| 2023-11-02 | 7.18 | $7.84 | 383241 |
| 2023-11-01 | 7.07 | $7.40 | 196433 |
| 2023-10-31 | 7.03 | $7.30 | 527245 |
| 2023-10-30 | 7.01 | $7.03 | 506922 |
| 2023-10-27 | 7.05 | $7.00 | 224914 |
| 2023-10-26 | 7.10 | $6.91 | 230600 |
| 2023-10-25 | 7.18 | $6.92 | 321718 |
| 2023-10-24 | 7.27 | $7.15 | 414900 |
| 2023-10-23 | 7.33 | $7.10 | 414900 |
| 2023-10-20 | 7.40 | $7.08 | 265500 |
| 2023-10-19 | 7.50 | $7.22 | 233521 |
| 2023-10-18 | 7.59 | $7.37 | 335210 |
| 2023-10-17 | 7.66 | $7.59 | 216438 |
| 2023-10-16 | 7.69 | $7.61 | 196500 |
| 2023-10-13 | 7.73 | $7.69 | 126617 |
| 2023-10-12 | 7.75 | $7.74 | 198800 |
| 2023-10-11 | 7.77 | $7.84 | 182145 |
| 2023-10-10 | 7.78 | $7.81 | 136000 |
| 2023-10-09 | 7.79 | $7.73 | 192100 |
| 2023-10-06 | 7.82 | $7.65 | 219216 |
| 2023-10-05 | 7.88 | $7.71 | 143700 |
| 2023-10-04 | 7.93 | $7.78 | 216444 |
| 2023-10-03 | 7.98 | $7.76 | 174400 |
| 2023-10-02 | 8.04 | $7.91 | 195000 |
| 2023-09-29 | 8.07 | $8.04 | 239822 |
| 2023-09-28 | 8.09 | $8.08 | 142734 |
| 2023-09-27 | 8.10 | $8.02 | 232515 |
| 2023-09-26 | 8.13 | $7.89 | 353228 |
| 2023-09-25 | 8.18 | $8.04 | 247029 |
| 2023-09-22 | 8.22 | $8.17 | 183644 |
| 2023-09-21 | 8.23 | $8.11 | 244800 |
| 2023-09-20 | 8.26 | $8.34 | 169001 |
| 2023-09-19 | 8.25 | $8.34 | 150443 |
| 2023-09-18 | 8.23 | $8.37 | 126000 |
| 2023-09-15 | 8.21 | $8.39 | 250619 |
| 2023-09-14 | 8.18 | $8.42 | 338600 |
| 2023-09-13 | 8.13 | $8.21 | 231600 |
| 2023-09-12 | 8.12 | $8.24 | 108700 |
| 2023-09-11 | 8.11 | $8.19 | 143013 |
| 2023-09-08 | 8.11 | $8.15 | 177200 |
| 2023-09-07 | 8.11 | $8.16 | 166100 |
| 2023-09-06 | 8.11 | $8.15 | 100908 |
| 2023-09-05 | 8.12 | $8.25 | 255600 |
| 2023-09-01 | 8.10 | $8.16 | 185737 |
| 2023-08-31 | 8.11 | $8.19 | 215828 |
| 2023-08-30 | 8.11 | $8.16 | 170900 |
| 2023-08-29 | 8.11 | $8.17 | 152249 |
| 2023-08-28 | 8.12 | $8.11 | 240812 |
| 2023-08-25 | 8.14 | $8.19 | 215746 |
| 2023-08-24 | 8.15 | $8.10 | 133622 |
| 2023-08-23 | 8.18 | $8.09 | 247348 |
| 2023-08-22 | 8.21 | $8.15 | 250702 |
| 2023-08-21 | 8.25 | $8.24 | 165604 |
| 2023-08-18 | 8.26 | $8.22 | 171651 |
| 2023-08-17 | 8.29 | $8.23 | 175500 |
| 2023-08-16 | 8.32 | $8.32 | 120800 |
| 2023-08-15 | 8.33 | $8.30 | 160611 |
| 2023-08-14 | 8.36 | $8.38 | 135436 |
| 2023-08-11 | 8.37 | $8.42 | 87400 |
| 2023-08-10 | 8.37 | $8.39 | 105400 |
| 2023-08-09 | 8.38 | $8.38 | 128405 |
| 2023-08-08 | 8.40 | $8.37 | 191928 |
| 2023-08-07 | 8.42 | $8.35 | 227800 |
| 2023-08-04 | 8.45 | $8.42 | 159510 |
| 2023-08-03 | 8.47 | $8.50 | 138935 |
| 2023-08-02 | 8.48 | $8.51 | 146627 |
| 2023-08-01 | 8.49 | $8.48 | 166005 |
| 2023-07-31 | 8.51 | $8.51 | 188200 |
| 2023-07-28 | 8.52 | $8.50 | 197800 |
| 2023-07-27 | 8.54 | $8.40 | 218800 |
| 2023-07-26 | 8.58 | $8.53 | 195349 |
| 2023-07-25 | 8.61 | $8.58 | 197841 |
| 2023-07-24 | 8.63 | $8.52 | 286507 |
| 2023-07-21 | 8.67 | $8.65 | 202900 |
| 2023-07-20 | 8.68 | $8.64 | 194418 |
| 2023-07-19 | 8.70 | $8.70 | 208600 |
| 2023-07-18 | 8.71 | $8.67 | 196748 |
| 2023-07-17 | 8.73 | $8.57 | 259102 |
| 2023-07-14 | 8.78 | $8.74 | 231100 |
| 2023-07-13 | 8.79 | $8.66 | 196500 |
| 2023-07-12 | 8.83 | $8.64 | 280111 |
| 2023-07-11 | 8.87 | $8.58 | 185900 |
| 2023-07-10 | 8.94 | $8.71 | 168000 |
| 2023-07-07 | 8.99 | $8.74 | 225422 |
| 2023-07-06 | 9.04 | $8.51 | 574942 |
| 2023-07-05 | 9.15 | $8.98 | 124200 |
| 2023-07-03 | 9.18 | $9.09 | 69123 |
| 2023-06-30 | 9.18 | $9.03 | 243600 |
| 2023-06-29 | 9.20 | $9.10 | 126200 |
| 2023-06-28 | 9.21 | $9.08 | 123240 |
| 2023-06-27 | 9.22 | $9.00 | 117285 |
| 2023-06-26 | 9.25 | $9.02 | 121103 |
| 2023-06-23 | 9.28 | $9.07 | 125731 |
| 2023-06-22 | 9.30 | $9.14 | 102300 |
| 2023-06-21 | 9.31 | $9.28 | 117200 |
| 2023-06-20 | 9.29 | $9.29 | 107147 |
| 2023-06-16 | 9.27 | $9.27 | 112448 |
| 2023-06-15 | 9.24 | $9.24 | 87700 |
| 2023-06-14 | 9.22 | $9.20 | 109000 |
| 2023-06-13 | 9.19 | $9.30 | 147620 |
| 2023-06-12 | 9.14 | $9.25 | 155100 |
| 2023-06-09 | 9.10 | $9.25 | 125700 |
| 2023-06-08 | 9.04 | $9.23 | 153600 |
| 2023-06-07 | 8.98 | $9.13 | 179603 |
| 2023-06-06 | 8.93 | $9.10 | 176900 |
| 2023-06-05 | 8.87 | $9.07 | 113804 |
| 2023-06-02 | 8.81 | $9.10 | 226020 |
| 2023-06-01 | 8.74 | $9.01 | 293400 |
| 2023-05-31 | 8.67 | $8.84 | 293843 |
| 2023-05-30 | 8.62 | $8.80 | 483700 |
| 2023-05-26 | 8.58 | $9.14 | 358467 |
| 2023-05-25 | 8.46 | $8.92 | 452727 |
| 2023-05-24 | 8.36 | $8.97 | 828700 |
| 2023-05-23 | 8.24 | $8.28 | 130200 |
| 2023-05-22 | 8.25 | $8.46 | 149500 |
| 2023-05-19 | 8.22 | $8.60 | 249536 |
| 2023-05-18 | 8.15 | $8.58 | 225116 |
| 2023-05-17 | 8.08 | $8.37 | 185434 |
| 2023-05-16 | 8.05 | $8.22 | 120100 |
| 2023-05-15 | 8.04 | $8.32 | 374500 |
| 2023-05-12 | 8.01 | $7.94 | 315900 |
| 2023-05-11 | 8.06 | $7.78 | 443300 |
| 2023-05-10 | 8.15 | $8.03 | 208900 |
| 2023-05-09 | 8.21 | $8.17 | 226400 |
| 2023-05-08 | 8.24 | $8.09 | 271801 |
| 2023-05-05 | 8.30 | $8.21 | 121337 |
| 2023-05-04 | 8.35 | $8.16 | 170325 |
| 2023-05-03 | 8.42 | $8.27 | 284832 |
| 2023-05-02 | 8.47 | $8.42 | 186824 |
| 2023-05-01 | 8.50 | $8.56 | 198000 |
| 2023-04-28 | 8.51 | $8.63 | 152101 |
| 2023-04-27 | 8.51 | $8.65 | 171335 |
| 2023-04-26 | 8.50 | $8.51 | 241538 |
| 2023-04-25 | 8.52 | $8.60 | 99973 |
| 2023-04-24 | 8.53 | $8.70 | 193220 |
| 2023-04-21 | 8.52 | $8.60 | 210100 |
| 2023-04-20 | 8.53 | $8.51 | 235440 |
| 2023-04-19 | 8.56 | $8.72 | 173600 |
| 2023-04-18 | 8.56 | $8.79 | 182000 |
| 2023-04-17 | 8.54 | $8.73 | 132628 |
| 2023-04-14 | 8.53 | $8.65 | 108744 |
| 2023-04-13 | 8.54 | $8.73 | 223144 |
| 2023-04-12 | 8.54 | $8.63 | 188218 |
| 2023-04-11 | 8.55 | $8.50 | 480547 |
| 2023-04-10 | 8.60 | $8.52 | 254400 |
| 2023-04-06 | 8.66 | $8.65 | 179400 |
| 2023-04-05 | 8.70 | $8.77 | 156091 |
| 2023-04-04 | 8.72 | $8.80 | 231145 |
| 2023-04-03 | 8.74 | $8.97 | 360424 |
| 2023-03-31 | 8.74 | $8.79 | 374500 |
| 2023-03-30 | 8.77 | $8.66 | 286601 |
| 2023-03-29 | 8.83 | $8.70 | 306800 |
| 2023-03-28 | 8.90 | $8.76 | 249900 |
| 2023-03-27 | 8.97 | $8.90 | 275634 |
| 2023-03-24 | 9.02 | $9.07 | 153209 |
| 2023-03-23 | 9.04 | $9.23 | 147700 |
| 2023-03-22 | 9.04 | $9.30 | 164622 |
| 2023-03-21 | 9.03 | $9.18 | 152034 |
| 2023-03-20 | 9.04 | $9.09 | 189811 |
| 2023-03-17 | 9.07 | $9.06 | 186720 |
| 2023-03-16 | 9.12 | $9.28 | 358576 |
| 2023-03-15 | 9.13 | $9.03 | 133900 |
| 2023-03-14 | 9.19 | $9.15 | 202100 |
| 2023-03-13 | 9.25 | $8.88 | 339600 |
| 2023-03-10 | 9.37 | $9.29 | 349900 |
| 2023-03-09 | 9.43 | $9.49 | 334700 |
| 2023-03-08 | 9.45 | $9.45 | 212538 |
| 2023-03-07 | 9.50 | $9.36 | 289800 |
| 2023-03-06 | 9.57 | $9.55 | 136747 |
| 2023-03-03 | 9.61 | $9.45 | 296200 |
| 2023-03-02 | 9.68 | $9.36 | 369551 |
| 2023-03-01 | 9.79 | $9.46 | 512247 |
| 2023-02-28 | 9.89 | $9.62 | 192200 |
| 2023-02-27 | 9.97 | $9.67 | 388835 |
| 2023-02-24 | 10.07 | $9.74 | 397400 |
| 2023-02-23 | 10.16 | $9.61 | 641500 |
| 2023-02-22 | 10.29 | $9.93 | 152608 |
| 2023-02-21 | 10.38 | $10.00 | 208600 |
| 2023-02-17 | 10.47 | $10.19 | 262000 |
| 2023-02-16 | 10.54 | $10.47 | 321424 |
| 2023-02-15 | 10.56 | $10.57 | 147648 |
| 2023-02-14 | 10.56 | $10.62 | 161419 |
| 2023-02-13 | 10.55 | $10.64 | 112800 |
| 2023-02-10 | 10.53 | $10.58 | 104412 |
| 2023-02-09 | 10.52 | $10.54 | 138740 |
| 2023-02-08 | 10.52 | $10.50 | 148741 |
| 2023-02-07 | 10.53 | $10.53 | 202403 |
| 2023-02-06 | 10.54 | $10.39 | 251100 |
| 2023-02-03 | 10.57 | $10.60 | 330244 |
| 2023-02-02 | 10.57 | $10.74 | 156907 |
| 2023-02-01 | 10.53 | $10.68 | 174308 |
| 2023-01-31 | 10.51 | $10.65 | 211100 |
| 2023-01-30 | 10.48 | $10.60 | 147142 |
| 2023-01-27 | 10.47 | $10.58 | 173240 |
| 2023-01-26 | 10.45 | $10.54 | 142400 |
| 2023-01-25 | 10.45 | $10.46 | 145600 |
| 2023-01-24 | 10.45 | $10.55 | 192313 |
| 2023-01-23 | 10.45 | $10.50 | 163700 |
| 2023-01-20 | 10.45 | $10.51 | 135641 |
| 2023-01-19 | 10.45 | $10.61 | 164900 |
| 2023-01-18 | 10.43 | $10.64 | 212445 |
| 2023-01-17 | 10.40 | $10.60 | 202200 |
| 2023-01-13 | 10.38 | $10.60 | 119624 |
| 2023-01-12 | 10.35 | $10.58 | 189816 |
| 2023-01-11 | 10.32 | $10.58 | 115500 |
| 2023-01-10 | 10.29 | $10.43 | 163724 |
| 2023-01-09 | 10.29 | $10.43 | 208300 |
| 2023-01-06 | 10.29 | $10.40 | 187741 |
| 2023-01-05 | 10.30 | $10.30 | 137250 |
| 2023-01-04 | 10.34 | $10.37 | 155000 |
| 2023-01-03 | 10.36 | $10.26 | 235700 |
| 2022-12-30 | 10.42 | $10.30 | 301896 |
| 2022-12-29 | 10.47 | $10.27 | 208400 |
| 2022-12-28 | 10.55 | $10.16 | 334701 |
| 2022-12-27 | 10.66 | $10.30 | 195400 |
| 2022-12-23 | 10.75 | $10.36 | 408205 |
| 2022-12-22 | 10.86 | $10.64 | 255621 |
| 2022-12-21 | 10.92 | $10.67 | 267000 |
| 2022-12-20 | 10.98 | $10.68 | 257100 |
| 2022-12-19 | 11.06 | $10.89 | 201033 |
| 2022-12-16 | 11.10 | $10.96 | 143100 |
| 2022-12-15 | 11.14 | $10.97 | 198943 |
| 2022-12-14 | 11.18 | $10.96 | 184922 |
| 2022-12-13 | 11.22 | $11.18 | 188400 |
| 2022-12-12 | 11.23 | $11.00 | 132520 |
| 2022-12-09 | 11.28 | $10.95 | 103148 |
| 2022-12-08 | 11.34 | $11.06 | 106634 |
| 2022-12-07 | 11.40 | $11.17 | 165834 |
| 2022-12-06 | 11.43 | $11.19 | 100308 |
| 2022-12-05 | 11.47 | $11.21 | 113135 |
| 2022-12-02 | 11.51 | $11.37 | 172213 |
| 2022-12-01 | 11.52 | $11.44 | 112400 |
| 2022-11-30 | 11.52 | $11.54 | 177138 |
| 2022-11-29 | 11.49 | $11.45 | 116441 |
| 2022-11-28 | 11.48 | $11.50 | 122627 |
| 2022-11-25 | 11.46 | $11.40 | 40521 |
| 2022-11-23 | 11.45 | $11.46 | 128461 |
| 2022-11-22 | 11.43 | $11.41 | 97300 |
| 2022-11-21 | 11.41 | $11.41 | 131600 |
| 2022-11-18 | 11.38 | $11.35 | 134200 |
| 2022-11-17 | 11.37 | $11.19 | 172500 |
| 2022-11-16 | 11.39 | $11.34 | 126600 |
| 2022-11-15 | 11.37 | $11.32 | 154227 |
| 2022-11-14 | 11.36 | $11.20 | 112618 |
| 2022-11-11 | 11.37 | $11.43 | 227748 |
| 2022-11-10 | 11.33 | $11.48 | 101900 |
| 2022-11-09 | 11.27 | $11.27 | 95300 |
| 2022-11-08 | 11.24 | $11.43 | 123900 |
| 2022-11-07 | 11.18 | $11.44 | 129242 |
| 2022-11-04 | 11.10 | $11.44 | 292609 |
| 2022-11-03 | 11.01 | $11.23 | 107337 |
| 2022-11-02 | 10.95 | $11.17 | 262309 |
| 2022-11-01 | 10.89 | $11.35 | 147000 |
| 2022-10-31 | 10.78 | $11.27 | 439600 |
| 2022-10-28 | 10.67 | $11.14 | 247200 |
| 2022-10-27 | 10.57 | $11.14 | 301100 |
| 2022-10-26 | 10.46 | $11.15 | 849900 |
| 2022-10-25 | 10.32 | $10.54 | 160656 |
| 2022-10-24 | 10.29 | $10.46 | 138402 |
| 2022-10-21 | 10.28 | $10.60 | 107700 |
| 2022-10-20 | 10.24 | $10.75 | 234501 |
| 2022-10-19 | 10.16 | $10.73 | 124664 |
| 2022-10-18 | 10.07 | $10.48 | 156100 |
| 2022-10-17 | 10.02 | $10.34 | 127127 |
| 2022-10-14 | 10.00 | $10.24 | 76600 |
| 2022-10-13 | 9.99 | $10.20 | 206506 |
| 2022-10-12 | 10.00 | $10.16 | 115812 |
| 2022-10-11 | 10.01 | $10.17 | 150200 |
| 2022-10-10 | 10.04 | $10.20 | 116500 |
| 2022-10-07 | 10.06 | $10.16 | 166336 |
| 2022-10-06 | 10.09 | $10.15 | 162400 |
| 2022-10-05 | 10.14 | $10.05 | 202647 |
| 2022-10-04 | 10.22 | $10.10 | 194100 |
| 2022-10-03 | 10.30 | $9.85 | 134743 |
| 2022-09-30 | 10.45 | $9.72 | 366300 |
| 2022-09-29 | 10.66 | $9.69 | 1.0M |
| 2022-09-28 | 10.90 | $10.50 | 281100 |
| 2022-09-27 | 11.02 | $10.34 | 672700 |
| 2022-09-26 | 11.19 | $10.58 | 425533 |
| 2022-09-23 | 11.34 | $10.94 | 443860 |
| 2022-09-22 | 11.44 | $11.38 | 284600 |
| 2022-09-21 | 11.47 | $11.40 | 109200 |
| 2022-09-20 | 11.49 | $11.32 | 79226 |
| 2022-09-19 | 11.53 | $11.40 | 144500 |
| 2022-09-16 | 11.57 | $11.43 | 120247 |
| 2022-09-15 | 11.60 | $11.55 | 85847 |
| 2022-09-14 | 11.62 | $11.45 | 132304 |
| 2022-09-13 | 11.66 | $11.44 | 172157 |
| 2022-09-12 | 11.70 | $11.60 | 122026 |
| 2022-09-09 | 11.72 | $11.68 | 95500 |
| 2022-09-08 | 11.73 | $11.64 | 122000 |
| 2022-09-07 | 11.75 | $11.66 | 160208 |
| 2022-09-06 | 11.76 | $11.59 | 133146 |
| 2022-09-02 | 11.79 | $11.55 | 141200 |
| 2022-09-01 | 11.84 | $11.57 | 128346 |
| 2022-08-31 | 11.88 | $11.75 | 192201 |
| 2022-08-30 | 11.90 | $11.80 | 169100 |
| 2022-08-29 | 11.91 | $11.85 | 128300 |
| 2022-08-26 | 11.90 | $11.89 | 83600 |
| 2022-08-25 | 11.89 | $11.86 | 94637 |
| 2022-08-24 | 11.88 | $11.81 | 91800 |
| 2022-08-23 | 11.88 | $11.72 | 112900 |
| 2022-08-22 | 11.90 | $11.81 | 135800 |
| 2022-08-19 | 11.90 | $11.82 | 112800 |
| 2022-08-18 | 11.89 | $11.98 | 100630 |
| 2022-08-17 | 11.86 | $12.01 | 112300 |
| 2022-08-16 | 11.80 | $11.96 | 154239 |
| 2022-08-15 | 11.75 | $11.96 | 259815 |
| 2022-08-12 | 11.69 | $11.82 | 91300 |
| 2022-08-11 | 11.65 | $11.74 | 133007 |
| 2022-08-10 | 11.62 | $11.73 | 171530 |
| 2022-08-09 | 11.59 | $11.71 | 104000 |
| 2022-08-08 | 11.55 | $11.66 | 80310 |
| 2022-08-05 | 11.52 | $11.56 | 131231 |
| 2022-08-04 | 11.50 | $11.50 | 182110 |
| 2022-08-03 | 11.49 | $11.62 | 159229 |
| 2022-08-02 | 11.46 | $11.60 | 166417 |
| 2022-08-01 | 11.43 | $11.48 | 145800 |
| 2022-07-29 | 11.41 | $11.48 | 197700 |
| 2022-07-28 | 11.39 | $11.44 | 113249 |
| 2022-07-27 | 11.38 | $11.40 | 238530 |
| 2022-07-26 | 11.37 | $11.30 | 131200 |
| 2022-07-25 | 11.38 | $11.27 | 377949 |
| 2022-07-22 | 11.40 | $11.53 | 146600 |
| 2022-07-21 | 11.37 | $11.68 | 306239 |
| 2022-07-20 | 11.30 | $11.57 | 184519 |
| 2022-07-19 | 11.25 | $11.50 | 245800 |
| 2022-07-18 | 11.20 | $11.33 | 254300 |
| 2022-07-15 | 11.18 | $11.30 | 357200 |
| 2022-07-14 | 11.16 | $11.29 | 235507 |
| 2022-07-13 | 11.14 | $11.21 | 115428 |
| 2022-07-12 | 11.14 | $11.22 | 196900 |
| 2022-07-11 | 11.13 | $11.31 | 415800 |
| 2022-07-08 | 11.11 | $11.32 | 115000 |
| 2022-07-07 | 11.08 | $11.24 | 140501 |
| 2022-07-06 | 11.06 | $11.28 | 117100 |
| 2022-07-05 | 11.03 | $11.22 | 111000 |
| 2022-07-01 | 11.01 | $11.20 | 83141 |
| 2022-06-30 | 11.00 | $11.26 | 166404 |
| 2022-06-29 | 10.97 | $11.03 | 128533 |
| 2022-06-28 | 10.98 | $11.03 | 152743 |
| 2022-06-27 | 11.00 | $10.96 | 136749 |
| 2022-06-24 | 11.03 | $10.94 | 123000 |
| 2022-06-23 | 11.08 | $10.87 | 284834 |
| 2022-06-22 | 11.16 | $10.75 | 173268 |
| 2022-06-21 | 11.27 | $11.01 | 163333 |
| 2022-06-17 | 11.34 | $10.96 | 230505 |
| 2022-06-16 | 11.44 | $11.12 | 215136 |
| 2022-06-15 | 11.52 | $11.36 | 225000 |
| 2022-06-14 | 11.57 | $11.32 | 186225 |
| 2022-06-13 | 11.63 | $11.30 | 424000 |
| 2022-06-10 | 11.70 | $11.66 | 154042 |
| 2022-06-09 | 11.71 | $11.72 | 292046 |
| 2022-06-08 | 11.71 | $11.74 | 165600 |
| 2022-06-07 | 11.71 | $11.71 | 102326 |
| 2022-06-06 | 11.71 | $11.73 | 151516 |
| 2022-06-03 | 11.71 | $11.76 | 168747 |
| 2022-06-02 | 11.70 | $11.80 | 172519 |
| 2022-06-01 | 11.68 | $11.76 | 125700 |
| 2022-05-31 | 11.66 | $11.76 | 244826 |
| 2022-05-27 | 11.65 | $11.80 | 302900 |
| 2022-05-26 | 11.62 | $11.63 | 251600 |
| 2022-05-25 | 11.63 | $11.44 | 226900 |
| 2022-05-24 | 11.68 | $11.56 | 147900 |
| 2022-05-23 | 11.71 | $11.55 | 203416 |
| 2022-05-20 | 11.74 | $11.61 | 139939 |
| 2022-05-19 | 11.78 | $11.65 | 92120 |
| 2022-05-18 | 11.80 | $11.72 | 208937 |
| 2022-05-17 | 11.82 | $11.71 | 268142 |
| 2022-05-16 | 11.84 | $11.53 | 587700 |
| 2022-05-13 | 11.91 | $11.83 | 361842 |
| 2022-05-12 | 11.92 | $11.87 | 202638 |
| 2022-05-11 | 11.92 | $11.84 | 176800 |
| 2022-05-10 | 11.93 | $11.88 | 366500 |
| 2022-05-09 | 11.93 | $11.90 | 273613 |
| 2022-05-06 | 11.93 | $12.07 | 614842 |
| 2022-05-05 | 11.89 | $11.90 | 263700 |
| 2022-05-04 | 11.88 | $11.98 | 110200 |
| 2022-05-03 | 11.85 | $11.96 | 124634 |
| 2022-05-02 | 11.82 | $11.89 | 214300 |
| 2022-04-29 | 11.80 | $11.86 | 694700 |
| 2022-04-28 | 11.79 | $11.80 | 217800 |
| 2022-04-27 | 11.78 | $11.71 | 246800 |
| 2022-04-26 | 11.80 | $11.75 | 140500 |
| 2022-04-25 | 11.80 | $11.76 | 283840 |
| 2022-04-22 | 11.80 | $11.80 | 170400 |
| 2022-04-21 | 11.80 | $11.80 | 393929 |
| 2022-04-20 | 11.80 | $11.72 | 236147 |
| 2022-04-19 | 11.81 | $11.80 | 205907 |
| 2022-04-18 | 11.80 | $11.75 | 209214 |
| 2022-04-14 | 11.81 | $11.73 | 185623 |
| 2022-04-13 | 11.82 | $11.81 | 182616 |
| 2022-04-12 | 11.81 | $11.80 | 151600 |
| 2022-04-11 | 11.80 | $11.71 | 277600 |
| 2022-04-08 | 11.82 | $11.71 | 147529 |
| 2022-04-07 | 11.83 | $11.76 | 249500 |
| 2022-04-06 | 11.83 | $11.84 | 243228 |
| 2022-04-05 | 11.82 | $11.70 | 254200 |
| 2022-04-04 | 11.84 | $11.91 | 96300 |
| 2022-04-01 | 11.81 | $11.87 | 185038 |
| 2022-03-31 | 11.79 | $11.94 | 209448 |
| 2022-03-30 | 11.74 | $11.79 | 91744 |
| 2022-03-29 | 11.73 | $11.88 | 167108 |
| 2022-03-28 | 11.69 | $11.72 | 143842 |
| 2022-03-25 | 11.67 | $11.59 | 168100 |
| 2022-03-24 | 11.68 | $11.78 | 137800 |
| 2022-03-23 | 11.66 | $11.60 | 169133 |
| 2022-03-22 | 11.66 | $11.60 | 208800 |
| 2022-03-21 | 11.67 | $11.55 | 389274 |
| 2022-03-18 | 11.68 | $11.75 | 194300 |
| 2022-03-17 | 11.66 | $11.63 | 277636 |
| 2022-03-16 | 11.66 | $11.57 | 192311 |
| 2022-03-15 | 11.67 | $11.46 | 224518 |
| 2022-03-14 | 11.71 | $11.47 | 257300 |
| 2022-03-11 | 11.75 | $11.62 | 173300 |
| 2022-03-10 | 11.76 | $11.69 | 129000 |
| 2022-03-09 | 11.76 | $11.69 | 195200 |
| 2022-03-08 | 11.76 | $11.70 | 161343 |
| 2022-03-07 | 11.75 | $11.59 | 218046 |
| 2022-03-04 | 11.77 | $11.80 | 284800 |
| 2022-03-03 | 11.74 | $11.79 | 320600 |
| 2022-03-02 | 11.71 | $11.86 | 378209 |
| 2022-03-01 | 11.66 | $11.79 | 270209 |
| 2022-02-28 | 11.62 | $11.60 | 187200 |
| 2022-02-25 | 11.60 | $11.55 | 236406 |
| 2022-02-24 | 11.60 | $11.50 | 288000 |
| 2022-02-23 | 11.60 | $11.49 | 208833 |
| 2022-02-22 | 11.61 | $11.50 | 259626 |
| 2022-02-18 | 11.62 | $11.63 | 180043 |
| 2022-02-17 | 11.59 | $11.56 | 233500 |
| 2022-02-16 | 11.58 | $11.65 | 158041 |
| 2022-02-15 | 11.54 | $11.63 | 217625 |
| 2022-02-14 | 11.51 | $11.53 | 223000 |
| 2022-02-11 | 11.48 | $11.50 | 305717 |
| 2022-02-10 | 11.46 | $11.57 | 114900 |
| 2022-02-09 | 11.42 | $11.63 | 116719 |
| 2022-02-08 | 11.36 | $11.59 | 159400 |
| 2022-02-07 | 11.30 | $11.55 | 216649 |
| 2022-02-04 | 11.24 | $11.72 | 418947 |
| 2022-02-03 | 11.12 | $11.26 | 207000 |
| 2022-02-02 | 11.09 | $11.26 | 148338 |
| 2022-02-01 | 11.05 | $11.28 | 231513 |
| 2022-01-31 | 11.01 | $11.22 | 294702 |
| 2022-01-28 | 10.96 | $11.10 | 260700 |
| 2022-01-27 | 10.94 | $11.00 | 186701 |
| 2022-01-26 | 10.93 | $10.90 | 296012 |
| 2022-01-25 | 10.95 | $10.91 | 369802 |
| 2022-01-24 | 10.96 | $10.91 | 584300 |
| 2022-01-21 | 10.98 | $10.88 | 361900 |
| 2022-01-20 | 11.00 | $10.95 | 283912 |
| 2022-01-19 | 11.02 | $10.99 | 222813 |
| 2022-01-18 | 11.03 | $11.01 | 386800 |
| 2022-01-14 | 11.04 | $11.05 | 279039 |
| 2022-01-13 | 11.04 | $11.04 | 180500 |
| 2022-01-12 | 11.04 | $11.07 | 324516 |
| 2022-01-11 | 11.04 | $11.03 | 258800 |
| 2022-01-10 | 11.04 | $11.06 | 234500 |
| 2022-01-07 | 11.04 | $11.03 | 207500 |
| 2022-01-06 | 11.05 | $11.07 | 152100 |
| 2022-01-05 | 11.05 | $11.07 | 202500 |
| 2022-01-04 | 11.04 | $11.06 | 299646 |
| 2022-01-03 | 11.05 | $11.09 | 435100 |
| 2021-12-31 | 11.04 | $10.99 | 346600 |
| 2021-12-30 | 11.06 | $11.05 | 338842 |
| 2021-12-29 | 11.06 | $10.99 | 276800 |
| 2021-12-28 | 11.08 | $10.97 | 272300 |
| 2021-12-27 | 11.11 | $11.01 | 246714 |
| 2021-12-23 | 11.13 | $11.15 | 160400 |
| 2021-12-22 | 11.13 | $11.20 | 159800 |
| 2021-12-21 | 11.11 | $11.18 | 481400 |
| 2021-12-20 | 11.10 | $11.17 | 284131 |
| 2021-12-17 | 11.09 | $11.24 | 330300 |
| 2021-12-16 | 11.06 | $11.16 | 467000 |
| 2021-12-15 | 11.05 | $11.07 | 263038 |
| 2021-12-14 | 11.05 | $11.07 | 237548 |
| 2021-12-13 | 11.05 | $11.00 | 495200 |
| 2021-12-10 | 11.07 | $11.00 | 337808 |
| 2021-12-09 | 11.09 | $11.00 | 266900 |
| 2021-12-08 | 11.11 | $11.00 | 157833 |
| 2021-12-07 | 11.14 | $10.94 | 363900 |
| 2021-12-06 | 11.18 | $11.09 | 424341 |
| 2021-12-03 | 11.21 | $11.07 | 427700 |
| 2021-12-02 | 11.23 | $11.12 | 240312 |
| 2021-12-01 | 11.26 | $11.16 | 333400 |
| 2021-11-30 | 11.27 | $11.22 | 436300 |
| 2021-11-29 | 11.28 | $11.26 | 315100 |
| 2021-11-26 | 11.28 | $11.13 | 162100 |
| 2021-11-24 | 11.31 | $11.25 | 165344 |
| 2021-11-23 | 11.32 | $11.17 | 124100 |
| 2021-11-22 | 11.34 | $11.22 | 181628 |
| 2021-11-19 | 11.36 | $11.30 | 123200 |
| 2021-11-18 | 11.36 | $11.30 | 173235 |
| 2021-11-17 | 11.36 | $11.32 | 665207 |
| 2021-11-16 | 11.36 | $11.42 | 236740 |
| 2021-11-15 | 11.33 | $11.26 | 145147 |
| 2021-11-12 | 11.34 | $11.25 | 137946 |
| 2021-11-11 | 11.34 | $11.25 | 101904 |
| 2021-11-10 | 11.35 | $11.19 | 255710 |
| 2021-11-09 | 11.37 | $11.26 | 106640 |
| 2021-11-08 | 11.38 | $11.33 | 168228 |
| 2021-11-05 | 11.37 | $11.31 | 327877 |
| 2021-11-04 | 11.37 | $11.20 | 279600 |
| 2021-11-03 | 11.39 | $11.37 | 563500 |
| 2021-11-02 | 11.37 | $11.37 | 101211 |
| 2021-11-01 | 11.35 | $11.33 | 898710 |
| 2021-10-29 | 11.33 | $11.39 | 279400 |
| 2021-10-28 | 11.30 | $11.44 | 147227 |
| 2021-10-27 | 11.25 | $11.28 | 253407 |
| 2021-10-26 | 11.23 | $11.20 | 274100 |
| 2021-10-25 | 11.22 | $11.32 | 177300 |
| 2021-10-22 | 11.18 | $11.26 | 184732 |
| 2021-10-21 | 11.14 | $11.21 | 356345 |
| 2021-10-20 | 11.11 | $11.32 | 324920 |
| 2021-10-19 | 11.06 | $11.38 | 783200 |
| 2021-10-18 | 10.97 | $11.31 | 491800 |
| 2021-10-15 | 10.89 | $11.17 | 333400 |
| 2021-10-14 | 10.83 | $11.13 | 1.1M |
| 2021-10-13 | 10.77 | $10.80 | 185593 |
| 2021-10-12 | 10.76 | $10.80 | 138100 |
| 2021-10-11 | 10.75 | $10.76 | 196200 |
| 2021-10-08 | 10.75 | $10.73 | 80500 |
| 2021-10-07 | 10.76 | $10.75 | 73800 |
| 2021-10-06 | 10.76 | $10.78 | 139529 |
| 2021-10-05 | 10.76 | $10.78 | 129241 |
| 2021-10-04 | 10.76 | $10.75 | 113401 |
| 2021-10-01 | 10.76 | $10.75 | 120400 |
| 2021-09-30 | 10.76 | $10.77 | 208033 |
| 2021-09-29 | 10.76 | $10.74 | 148634 |
| 2021-09-28 | 10.77 | $10.67 | 286200 |
| 2021-09-27 | 10.79 | $10.68 | 150245 |
| 2021-09-24 | 10.82 | $10.74 | 107000 |
| 2021-09-23 | 10.83 | $10.77 | 148000 |
| 2021-09-22 | 10.84 | $10.83 | 359500 |
| 2021-09-21 | 10.84 | $10.79 | 189700 |
| 2021-09-20 | 10.85 | $10.72 | 204800 |
| 2021-09-17 | 10.88 | $10.77 | 347127 |
| 2021-09-16 | 10.90 | $10.79 | 97526 |
| 2021-09-15 | 10.91 | $10.76 | 234700 |
| 2021-09-14 | 10.94 | $10.82 | 289600 |
| 2021-09-13 | 10.95 | $10.93 | 104013 |
| 2021-09-10 | 10.95 | $10.90 | 133900 |
| 2021-09-09 | 10.95 | $11.06 | 1.0M |
| 2021-09-08 | 10.91 | $10.82 | 117200 |
| 2021-09-07 | 10.93 | $10.75 | 300000 |
| 2021-09-03 | 10.95 | $10.87 | 275900 |
| 2021-09-02 | 10.96 | $11.07 | 232800 |
| 2021-09-01 | 10.92 | $10.97 | 146500 |
| 2021-08-31 | 10.90 | $10.98 | 257030 |
| 2021-08-30 | 10.87 | $10.95 | 227100 |
| 2021-08-27 | 10.84 | $10.93 | 157300 |
| 2021-08-26 | 10.81 | $10.88 | 363839 |
| 2021-08-25 | 10.78 | $10.89 | 177322 |
| 2021-08-24 | 10.75 | $10.85 | 332600 |
| 2021-08-23 | 10.73 | $10.79 | 272348 |
| 2021-08-20 | 10.71 | $10.92 | 422660 |
| 2021-08-19 | 10.66 | $10.80 | 207431 |
| 2021-08-18 | 10.62 | $10.79 | 832900 |
| 2021-08-17 | 10.59 | $10.86 | 287721 |
| 2021-08-16 | 10.53 | $10.81 | 410433 |
| 2021-08-13 | 10.48 | $10.69 | 222400 |
| 2021-08-12 | 10.44 | $10.67 | 334244 |
| 2021-08-11 | 10.40 | $10.69 | 826128 |
| 2021-08-10 | 10.35 | $10.64 | 313107 |
| 2021-08-09 | 10.30 | $10.59 | 409026 |
| 2021-08-06 | 10.26 | $10.43 | 154842 |
| 2021-08-05 | 10.25 | $10.47 | 273133 |
| 2021-08-04 | 10.23 | $10.42 | 408445 |
| 2021-08-03 | 10.21 | $10.23 | 267300 |
| 2021-08-02 | 10.23 | $10.20 | 210800 |
| 2021-07-30 | 10.27 | $10.21 | 407135 |
| 2021-07-29 | 10.31 | $10.34 | 210900 |
| 2021-07-28 | 10.33 | $10.33 | 192840 |
| 2021-07-27 | 10.36 | $10.30 | 154338 |
| 2021-07-26 | 10.40 | $10.37 | 230630 |
| 2021-07-23 | 10.43 | $10.39 | 191600 |
| 2021-07-22 | 10.46 | $10.45 | 216300 |
| 2021-07-21 | 10.49 | $10.52 | 294611 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.60
2026-07-17
Close Price
$7.37
Vol: 170000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.63
Average
8.09
Maximum
12.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.60 | $7.37 | 170000 |
| 2026-07-16 | 7.66 | $7.45 | 83200 |
| 2026-07-15 | 7.70 | $7.62 | 86600 |
| 2026-07-14 | 7.69 | $7.63 | 215627 |
| 2026-07-13 | 7.67 | $7.68 | 165800 |
| 2026-07-10 | 7.63 | $7.60 | 73200 |
| 2026-07-09 | 7.60 | $7.63 | 234300 |
| 2026-07-08 | 7.56 | $7.60 | 202600 |
| 2026-07-07 | 7.51 | $7.46 | 117100 |
| 2026-07-06 | 7.49 | $7.51 | 177611 |
| 2026-07-02 | 7.44 | $7.50 | 257300 |
| 2026-07-01 | 7.39 | $7.38 | 243200 |
| 2026-06-30 | 7.35 | $7.13 | 619000 |
| 2026-06-29 | 7.39 | $7.24 | 194738 |
| 2026-06-26 | 7.40 | $7.11 | 194436 |
| 2026-06-25 | 7.44 | $7.28 | 187600 |
| 2026-06-24 | 7.44 | $7.30 | 130000 |
| 2026-06-23 | 7.42 | $7.36 | 138502 |
| 2026-06-22 | 7.38 | $7.38 | 142200 |
| 2026-06-18 | 7.31 | $7.32 | 89800 |
| 2026-06-17 | 7.25 | $7.21 | 71000 |
| 2026-06-16 | 7.20 | $7.27 | 368325 |
| 2026-06-15 | 7.11 | $7.14 | 146415 |
| 2026-06-12 | 7.05 | $7.10 | 96600 |
| 2026-06-11 | 6.98 | $7.03 | 216800 |
| 2026-06-10 | 6.91 | $7.06 | 176627 |
| 2026-06-09 | 6.82 | $6.98 | 444100 |
| 2026-06-08 | 6.72 | $6.67 | 70800 |
| 2026-06-05 | 6.71 | $6.70 | 81800 |
| 2026-06-04 | 6.67 | $6.73 | 139400 |
| 2026-06-03 | 6.61 | $6.64 | 134800 |
| 2026-06-02 | 6.57 | $6.73 | 262107 |
| 2026-06-01 | 6.49 | $6.64 | 175300 |
| 2026-05-29 | 6.42 | $6.48 | 135000 |
| 2026-05-28 | 6.38 | $6.55 | 268036 |
| 2026-05-27 | 6.31 | $6.34 | 172903 |
| 2026-05-26 | 6.28 | $6.27 | 77600 |
| 2026-05-22 | 6.28 | $6.25 | 198944 |
| 2026-05-21 | 6.27 | $6.27 | 154549 |
| 2026-05-20 | 6.26 | $6.25 | 178800 |
| 2026-05-19 | 6.25 | $6.19 | 164800 |
| 2026-05-18 | 6.26 | $6.20 | 113905 |
| 2026-05-15 | 6.26 | $6.16 | 99800 |
| 2026-05-14 | 6.28 | $6.30 | 291700 |
| 2026-05-13 | 6.26 | $6.15 | 74742 |
| 2026-05-12 | 6.27 | $6.24 | 122200 |
| 2026-05-11 | 6.26 | $6.17 | 91119 |
| 2026-05-08 | 6.27 | $6.21 | 104948 |
| 2026-05-07 | 6.26 | $6.22 | 125600 |
| 2026-05-06 | 6.25 | $6.16 | 100700 |
| 2026-05-05 | 6.25 | $6.12 | 75100 |
| 2026-05-04 | 6.26 | $6.16 | 253900 |
| 2026-05-01 | 6.26 | $6.18 | 89300 |
| 2026-04-30 | 6.26 | $6.22 | 117933 |
| 2026-04-29 | 6.23 | $6.21 | 90200 |
| 2026-04-28 | 6.20 | $6.15 | 69834 |
| 2026-04-27 | 6.18 | $6.18 | 58000 |
| 2026-04-24 | 6.15 | $6.11 | 27900 |
| 2026-04-23 | 6.13 | $6.10 | 25540 |
| 2026-04-22 | 6.10 | $6.12 | 149800 |
| 2026-04-21 | 6.06 | $6.07 | 72900 |
| 2026-04-20 | 6.03 | $6.12 | 120717 |
| 2026-04-17 | 5.97 | $6.11 | 63426 |
| 2026-04-16 | 5.90 | $6.09 | 73114 |
| 2026-04-15 | 5.82 | $6.09 | 238513 |
| 2026-04-14 | 5.72 | $5.85 | 120500 |
| 2026-04-13 | 5.68 | $5.82 | 59032 |
| 2026-04-10 | 5.64 | $5.84 | 220203 |
| 2026-04-09 | 5.58 | $5.76 | 223100 |
| 2026-04-08 | 5.54 | $5.67 | 161800 |
| 2026-04-07 | 5.53 | $5.56 | 124200 |
| 2026-04-06 | 5.54 | $5.58 | 120745 |
| 2026-04-02 | 5.55 | $5.61 | 114702 |
| 2026-04-01 | 5.56 | $5.69 | 93105 |
| 2026-03-31 | 5.54 | $5.71 | 222835 |
| 2026-03-30 | 5.52 | $5.52 | 199500 |
| 2026-03-27 | 5.56 | $5.51 | 117203 |
| 2026-03-26 | 5.61 | $5.62 | 143800 |
| 2026-03-25 | 5.65 | $5.81 | 131000 |
| 2026-03-24 | 5.63 | $5.72 | 81223 |
| 2026-03-23 | 5.63 | $5.71 | 64920 |
| 2026-03-20 | 5.65 | $5.57 | 93544 |
| 2026-03-19 | 5.72 | $5.70 | 92900 |
| 2026-03-18 | 5.76 | $5.80 | 115000 |
| 2026-03-17 | 5.78 | $5.78 | 134000 |
| 2026-03-16 | 5.82 | $5.85 | 78904 |
| 2026-03-13 | 5.84 | $5.77 | 112100 |
| 2026-03-12 | 5.90 | $5.89 | 34400 |
| 2026-03-11 | 5.94 | $5.93 | 40400 |
| 2026-03-10 | 5.97 | $5.93 | 106500 |
| 2026-03-09 | 6.01 | $5.93 | 67626 |
| 2026-03-06 | 6.06 | $5.95 | 75100 |
| 2026-03-05 | 6.12 | $6.02 | 84100 |
| 2026-03-04 | 6.17 | $6.14 | 60700 |
| 2026-03-03 | 6.19 | $6.08 | 110500 |
| 2026-03-02 | 6.24 | $6.25 | 82200 |
| 2026-02-27 | 6.24 | $6.22 | 44400 |
| 2026-02-26 | 6.26 | $6.20 | 155600 |
| 2026-02-25 | 6.28 | $6.17 | 85413 |
| 2026-02-24 | 6.32 | $6.17 | 178100 |
| 2026-02-23 | 6.37 | $6.12 | 132939 |
| 2026-02-20 | 6.44 | $6.34 | 138500 |
| 2026-02-19 | 6.46 | $6.43 | 110838 |
| 2026-02-18 | 6.46 | $6.49 | 138227 |
| 2026-02-17 | 6.43 | $6.41 | 105000 |
| 2026-02-13 | 6.42 | $6.42 | 153016 |
| 2026-02-12 | 6.41 | $6.42 | 170531 |
| 2026-02-11 | 6.39 | $6.37 | 200700 |
| 2026-02-10 | 6.38 | $6.33 | 98514 |
| 2026-02-09 | 6.38 | $6.39 | 185000 |
| 2026-02-06 | 6.36 | $6.37 | 163400 |
| 2026-02-05 | 6.34 | $6.23 | 108100 |
| 2026-02-04 | 6.36 | $6.32 | 86000 |
| 2026-02-03 | 6.35 | $6.32 | 89800 |
| 2026-02-02 | 6.34 | $6.34 | 86800 |
| 2026-01-30 | 6.32 | $6.31 | 70900 |
| 2026-01-29 | 6.31 | $6.34 | 127100 |
| 2026-01-28 | 6.28 | $6.20 | 132700 |
| 2026-01-27 | 6.29 | $6.25 | 103900 |
| 2026-01-26 | 6.28 | $6.24 | 87342 |
| 2026-01-23 | 6.28 | $6.18 | 97434 |
| 2026-01-22 | 6.29 | $6.25 | 104545 |
| 2026-01-21 | 6.28 | $6.27 | 144016 |
| 2026-01-20 | 6.26 | $6.32 | 92024 |
| 2026-01-16 | 6.21 | $6.32 | 45800 |
| 2026-01-15 | 6.16 | $6.28 | 131706 |
| 2026-01-14 | 6.11 | $6.24 | 170541 |
| 2026-01-13 | 6.06 | $6.19 | 134314 |
| 2026-01-12 | 6.01 | $6.15 | 219743 |
| 2026-01-09 | 5.97 | $6.03 | 169222 |
| 2026-01-08 | 5.96 | $5.98 | 108002 |
| 2026-01-07 | 5.96 | $5.89 | 410247 |
| 2026-01-06 | 5.98 | $6.00 | 149842 |
| 2026-01-05 | 5.98 | $6.04 | 159330 |
| 2026-01-02 | 5.97 | $6.01 | 120507 |
| 2025-12-31 | 5.97 | $5.98 | 315100 |
| 2025-12-30 | 5.98 | $6.01 | 328046 |
| 2025-12-29 | 5.98 | $5.89 | 321122 |
| 2025-12-26 | 6.01 | $6.00 | 150715 |
| 2025-12-24 | 6.02 | $5.92 | 395603 |
| 2025-12-23 | 6.07 | $5.99 | 240700 |
| 2025-12-22 | 6.09 | $6.08 | 117600 |
| 2025-12-19 | 6.10 | $6.21 | 142715 |
| 2025-12-18 | 6.07 | $6.10 | 156994 |
| 2025-12-17 | 6.06 | $6.09 | 77848 |
| 2025-12-16 | 6.06 | $6.12 | 101534 |
| 2025-12-15 | 6.05 | $6.06 | 181400 |
| 2025-12-12 | 6.05 | $6.09 | 81200 |
| 2025-12-11 | 6.05 | $6.15 | 153600 |
| 2025-12-10 | 6.03 | $6.08 | 315127 |
| 2025-12-09 | 6.03 | $6.11 | 119000 |
| 2025-12-08 | 6.02 | $6.08 | 64700 |
| 2025-12-05 | 6.02 | $6.09 | 58900 |
| 2025-12-04 | 6.01 | $6.10 | 80703 |
| 2025-12-03 | 6.01 | $6.10 | 120700 |
| 2025-12-02 | 6.01 | $6.04 | 62700 |
| 2025-12-01 | 6.02 | $6.06 | 142920 |
| 2025-11-28 | 6.04 | $6.24 | 66100 |
| 2025-11-26 | 6.00 | $6.15 | 138007 |
| 2025-11-25 | 5.99 | $6.07 | 160400 |
| 2025-11-24 | 6.00 | $5.97 | 129200 |
| 2025-11-21 | 6.05 | $5.97 | 56300 |
| 2025-11-20 | 6.11 | $6.02 | 174127 |
| 2025-11-19 | 6.18 | $5.94 | 156200 |
| 2025-11-18 | 6.28 | $5.93 | 539600 |
| 2025-11-17 | 6.41 | $6.33 | 126600 |
| 2025-11-14 | 6.44 | $6.41 | 124200 |
| 2025-11-13 | 6.46 | $6.46 | 203200 |
| 2025-11-12 | 6.46 | $6.47 | 162600 |
| 2025-11-11 | 6.46 | $6.47 | 105108 |
| 2025-11-10 | 6.46 | $6.52 | 135548 |
| 2025-11-07 | 6.45 | $6.47 | 182800 |
| 2025-11-06 | 6.45 | $6.45 | 65600 |
| 2025-11-05 | 6.45 | $6.49 | 137000 |
| 2025-11-04 | 6.44 | $6.51 | 49100 |
| 2025-11-03 | 6.42 | $6.46 | 60742 |
| 2025-10-31 | 6.42 | $6.51 | 82100 |
| 2025-10-30 | 6.40 | $6.49 | 228600 |
| 2025-10-29 | 6.38 | $6.33 | 110500 |
| 2025-10-28 | 6.41 | $6.43 | 89200 |
| 2025-10-27 | 6.41 | $6.47 | 39200 |
| 2025-10-24 | 6.40 | $6.41 | 32400 |
| 2025-10-23 | 6.41 | $6.42 | 41100 |
| 2025-10-22 | 6.42 | $6.37 | 57615 |
| 2025-10-21 | 6.45 | $6.45 | 86210 |
| 2025-10-20 | 6.46 | $6.46 | 81305 |
| 2025-10-17 | 6.46 | $6.45 | 40600 |
| 2025-10-16 | 6.47 | $6.45 | 58707 |
| 2025-10-15 | 6.49 | $6.48 | 103700 |
| 2025-10-14 | 6.49 | $6.50 | 94600 |
| 2025-10-13 | 6.49 | $6.49 | 76600 |
| 2025-10-10 | 6.50 | $6.52 | 116800 |
| 2025-10-09 | 6.49 | $6.58 | 234500 |
| 2025-10-08 | 6.47 | $6.60 | 219791 |
| 2025-10-07 | 6.43 | $6.54 | 157600 |
| 2025-10-06 | 6.40 | $6.37 | 136062 |
| 2025-10-03 | 6.42 | $6.33 | 208540 |
| 2025-10-02 | 6.46 | $6.27 | 91950 |
| 2025-10-01 | 6.52 | $6.33 | 100400 |
| 2025-09-30 | 6.58 | $6.35 | 658700 |
| 2025-09-29 | 6.64 | $6.45 | 208500 |
| 2025-09-26 | 6.69 | $6.43 | 219600 |
| 2025-09-25 | 6.74 | $6.54 | 150104 |
| 2025-09-24 | 6.77 | $6.70 | 253362 |
| 2025-09-23 | 6.75 | $6.77 | 218600 |
| 2025-09-22 | 6.70 | $6.83 | 193129 |
| 2025-09-19 | 6.62 | $6.68 | 120033 |
| 2025-09-18 | 6.57 | $6.60 | 148828 |
| 2025-09-17 | 6.53 | $6.57 | 255635 |
| 2025-09-16 | 6.48 | $6.53 | 213900 |
| 2025-09-15 | 6.43 | $6.52 | 290800 |
| 2025-09-12 | 6.38 | $6.51 | 315731 |
| 2025-09-11 | 6.31 | $6.38 | 194000 |
| 2025-09-10 | 6.27 | $6.26 | 222900 |
| 2025-09-09 | 6.25 | $6.21 | 252400 |
| 2025-09-08 | 6.24 | $6.12 | 147036 |
| 2025-09-05 | 6.26 | $6.19 | 114500 |
| 2025-09-04 | 6.26 | $6.17 | 116938 |
| 2025-09-03 | 6.25 | $6.16 | 88511 |
| 2025-09-02 | 6.25 | $6.17 | 132900 |
| 2025-08-29 | 6.25 | $6.15 | 82300 |
| 2025-08-28 | 6.24 | $6.15 | 172200 |
| 2025-08-27 | 6.23 | $6.11 | 90100 |
| 2025-08-26 | 6.23 | $6.13 | 103301 |
| 2025-08-25 | 6.22 | $6.14 | 121400 |
| 2025-08-22 | 6.20 | $6.13 | 157430 |
| 2025-08-21 | 6.17 | $6.09 | 161200 |
| 2025-08-20 | 6.15 | $6.08 | 310900 |
| 2025-08-19 | 6.12 | $6.01 | 106400 |
| 2025-08-18 | 6.10 | $6.00 | 297500 |
| 2025-08-15 | 6.07 | $6.00 | 120240 |
| 2025-08-14 | 6.04 | $6.01 | 118204 |
| 2025-08-13 | 5.99 | $6.03 | 114700 |
| 2025-08-12 | 5.92 | $6.01 | 138717 |
| 2025-08-11 | 5.84 | $5.99 | 264500 |
| 2025-08-08 | 5.74 | $5.97 | 348500 |
| 2025-08-07 | 5.63 | $5.82 | 210200 |
| 2025-08-06 | 5.53 | $5.70 | 436823 |
| 2025-08-05 | 5.45 | $5.75 | 567700 |
| 2025-08-04 | 5.33 | $5.56 | 970700 |
| 2025-08-01 | 5.25 | $5.28 | 316700 |
| 2025-07-31 | 5.24 | $5.28 | 178705 |
| 2025-07-30 | 5.23 | $5.28 | 200400 |
| 2025-07-29 | 5.21 | $5.25 | 119526 |
| 2025-07-28 | 5.20 | $5.20 | 123500 |
| 2025-07-25 | 5.20 | $5.23 | 88848 |
| 2025-07-24 | 5.20 | $5.20 | 107108 |
| 2025-07-23 | 5.20 | $5.24 | 215413 |
| 2025-07-22 | 5.19 | $5.22 | 112741 |
| 2025-07-21 | 5.19 | $5.16 | 317903 |
| 2025-07-18 | 5.20 | $5.03 | 712300 |
| 2025-07-17 | 5.26 | $5.21 | 292400 |
| 2025-07-16 | 5.27 | $5.27 | 201623 |
| 2025-07-15 | 5.26 | $5.27 | 128843 |
| 2025-07-14 | 5.26 | $5.30 | 232336 |
| 2025-07-11 | 5.24 | $5.18 | 248000 |
| 2025-07-10 | 5.26 | $5.24 | 135671 |
| 2025-07-09 | 5.26 | $5.21 | 159500 |
| 2025-07-08 | 5.27 | $5.24 | 105012 |
| 2025-07-07 | 5.28 | $5.25 | 184436 |
| 2025-07-03 | 5.28 | $5.28 | 121700 |
| 2025-07-02 | 5.27 | $5.28 | 199503 |
| 2025-07-01 | 5.25 | $5.26 | 81717 |
| 2025-06-30 | 5.24 | $5.20 | 274028 |
| 2025-06-27 | 5.25 | $5.28 | 240841 |
| 2025-06-26 | 5.23 | $5.23 | 120927 |
| 2025-06-25 | 5.23 | $5.17 | 176700 |
| 2025-06-24 | 5.24 | $5.22 | 211600 |
| 2025-06-23 | 5.23 | $5.20 | 107629 |
| 2025-06-20 | 5.23 | $5.20 | 135400 |
| 2025-06-18 | 5.23 | $5.22 | 166600 |
| 2025-06-17 | 5.23 | $5.18 | 211536 |
| 2025-06-16 | 5.23 | $5.22 | 199300 |
| 2025-06-13 | 5.22 | $5.23 | 124100 |
| 2025-06-12 | 5.21 | $5.21 | 174536 |
| 2025-06-11 | 5.19 | $5.20 | 233300 |
| 2025-06-10 | 5.18 | $5.19 | 263712 |
| 2025-06-09 | 5.16 | $5.19 | 240313 |
| 2025-06-06 | 5.15 | $5.14 | 171700 |
| 2025-06-05 | 5.14 | $5.16 | 143219 |
| 2025-06-04 | 5.13 | $5.15 | 190303 |
| 2025-06-03 | 5.11 | $5.14 | 229700 |
| 2025-06-02 | 5.10 | $5.06 | 78900 |
| 2025-05-30 | 5.10 | $5.10 | 147615 |
| 2025-05-29 | 5.10 | $5.13 | 123300 |
| 2025-05-28 | 5.08 | $5.05 | 92000 |
| 2025-05-27 | 5.08 | $5.05 | 105205 |
| 2025-05-23 | 5.09 | $5.03 | 87300 |
| 2025-05-22 | 5.10 | $5.04 | 77044 |
| 2025-05-21 | 5.11 | $5.03 | 121240 |
| 2025-05-20 | 5.13 | $5.07 | 108225 |
| 2025-05-19 | 5.13 | $5.09 | 86500 |
| 2025-05-16 | 5.13 | $5.09 | 51324 |
| 2025-05-15 | 5.13 | $5.08 | 118727 |
| 2025-05-14 | 5.14 | $5.10 | 99941 |
| 2025-05-13 | 5.13 | $5.11 | 133222 |
| 2025-05-12 | 5.12 | $5.07 | 133420 |
| 2025-05-09 | 5.12 | $5.05 | 151500 |
| 2025-05-08 | 5.13 | $5.11 | 120427 |
| 2025-05-07 | 5.12 | $5.08 | 123727 |
| 2025-05-06 | 5.11 | $5.06 | 152934 |
| 2025-05-05 | 5.11 | $5.05 | 88809 |
| 2025-05-02 | 5.11 | $5.13 | 92200 |
| 2025-05-01 | 5.08 | $5.10 | 82100 |
| 2025-04-30 | 5.05 | $5.14 | 249000 |
| 2025-04-29 | 5.01 | $5.08 | 185203 |
| 2025-04-28 | 4.98 | $5.10 | 126300 |
| 2025-04-25 | 4.93 | $5.01 | 169000 |
| 2025-04-24 | 4.90 | $5.03 | 126900 |
| 2025-04-23 | 4.86 | $5.01 | 129400 |
| 2025-04-22 | 4.81 | $4.95 | 98549 |
| 2025-04-21 | 4.78 | $4.92 | 169200 |
| 2025-04-17 | 4.75 | $4.86 | 123539 |
| 2025-04-16 | 4.74 | $4.88 | 100100 |
| 2025-04-15 | 4.72 | $4.94 | 108404 |
| 2025-04-14 | 4.68 | $4.92 | 224920 |
| 2025-04-11 | 4.63 | $4.80 | 177862 |
| 2025-04-10 | 4.63 | $4.73 | 261600 |
| 2025-04-09 | 4.64 | $4.84 | 338948 |
| 2025-04-08 | 4.63 | $4.47 | 491116 |
| 2025-04-07 | 4.73 | $4.53 | 630500 |
| 2025-04-04 | 4.85 | $4.49 | 410800 |
| 2025-04-03 | 5.00 | $4.95 | 259700 |
| 2025-04-02 | 5.04 | $5.14 | 236200 |
| 2025-04-01 | 5.04 | $5.18 | 266000 |
| 2025-03-31 | 5.02 | $5.20 | 944142 |
| 2025-03-28 | 5.00 | $4.96 | 446700 |
| 2025-03-27 | 5.05 | $4.93 | 679147 |
| 2025-03-26 | 5.13 | $5.13 | 362733 |
| 2025-03-25 | 5.16 | $5.15 | 454300 |
| 2025-03-24 | 5.19 | $5.29 | 317806 |
| 2025-03-21 | 5.19 | $5.28 | 372500 |
| 2025-03-20 | 5.19 | $5.26 | 343900 |
| 2025-03-19 | 5.20 | $5.24 | 489500 |
| 2025-03-18 | 5.22 | $5.20 | 337100 |
| 2025-03-17 | 5.27 | $5.27 | 388300 |
| 2025-03-14 | 5.30 | $5.33 | 291342 |
| 2025-03-13 | 5.32 | $5.29 | 108900 |
| 2025-03-12 | 5.36 | $5.37 | 136329 |
| 2025-03-11 | 5.39 | $5.34 | 167919 |
| 2025-03-10 | 5.44 | $5.35 | 183515 |
| 2025-03-07 | 5.50 | $5.32 | 309400 |
| 2025-03-06 | 5.57 | $5.27 | 379600 |
| 2025-03-05 | 5.69 | $5.44 | 537313 |
| 2025-03-04 | 5.77 | $5.73 | 231500 |
| 2025-03-03 | 5.78 | $5.83 | 180300 |
| 2025-02-28 | 5.76 | $5.79 | 253900 |
| 2025-02-27 | 5.74 | $5.79 | 270940 |
| 2025-02-26 | 5.73 | $5.76 | 374000 |
| 2025-02-25 | 5.72 | $5.70 | 514223 |
| 2025-02-24 | 5.72 | $5.62 | 374907 |
| 2025-02-21 | 5.76 | $5.58 | 380645 |
| 2025-02-20 | 5.81 | $5.74 | 224000 |
| 2025-02-19 | 5.82 | $5.73 | 314300 |
| 2025-02-18 | 5.83 | $5.76 | 248522 |
| 2025-02-14 | 5.84 | $5.79 | 278739 |
| 2025-02-13 | 5.84 | $5.77 | 256000 |
| 2025-02-12 | 5.85 | $5.76 | 308835 |
| 2025-02-11 | 5.85 | $5.80 | 314830 |
| 2025-02-10 | 5.85 | $5.80 | 124300 |
| 2025-02-07 | 5.84 | $5.78 | 216500 |
| 2025-02-06 | 5.83 | $5.82 | 240304 |
| 2025-02-05 | 5.81 | $5.80 | 281622 |
| 2025-02-04 | 5.79 | $5.80 | 401300 |
| 2025-02-03 | 5.76 | $5.76 | 330423 |
| 2025-01-31 | 5.73 | $5.76 | 413246 |
| 2025-01-30 | 5.70 | $5.69 | 263136 |
| 2025-01-29 | 5.68 | $5.62 | 325212 |
| 2025-01-28 | 5.68 | $5.68 | 244719 |
| 2025-01-27 | 5.66 | $5.66 | 227500 |
| 2025-01-24 | 5.64 | $5.62 | 253100 |
| 2025-01-23 | 5.63 | $5.64 | 246300 |
| 2025-01-22 | 5.60 | $5.60 | 286021 |
| 2025-01-21 | 5.58 | $5.74 | 502000 |
| 2025-01-17 | 5.52 | $5.60 | 213700 |
| 2025-01-16 | 5.48 | $5.63 | 332131 |
| 2025-01-15 | 5.42 | $5.54 | 144641 |
| 2025-01-14 | 5.38 | $5.48 | 161013 |
| 2025-01-13 | 5.35 | $5.47 | 228436 |
| 2025-01-10 | 5.32 | $5.37 | 451455 |
| 2025-01-08 | 5.32 | $5.41 | 289239 |
| 2025-01-07 | 5.30 | $5.42 | 585900 |
| 2025-01-06 | 5.27 | $5.45 | 361313 |
| 2025-01-03 | 5.23 | $5.45 | 470300 |
| 2025-01-02 | 5.19 | $5.29 | 397100 |
| 2024-12-31 | 5.18 | $5.19 | 1.3M |
| 2024-12-30 | 5.21 | $5.21 | 689900 |
| 2024-12-27 | 5.25 | $5.16 | 650807 |
| 2024-12-26 | 5.31 | $5.28 | 820300 |
| 2024-12-24 | 5.34 | $5.22 | 248100 |
| 2024-12-23 | 5.41 | $5.25 | 677000 |
| 2024-12-20 | 5.48 | $5.33 | 553403 |
| 2024-12-19 | 5.54 | $5.36 | 368900 |
| 2024-12-18 | 5.61 | $5.37 | 515200 |
| 2024-12-17 | 5.69 | $5.50 | 349713 |
| 2024-12-16 | 5.74 | $5.54 | 442437 |
| 2024-12-13 | 5.79 | $5.66 | 306300 |
| 2024-12-12 | 5.82 | $5.70 | 369900 |
| 2024-12-11 | 5.84 | $5.81 | 321400 |
| 2024-12-10 | 5.82 | $5.76 | 177448 |
| 2024-12-09 | 5.82 | $5.73 | 384400 |
| 2024-12-06 | 5.82 | $5.79 | 175200 |
| 2024-12-05 | 5.80 | $5.79 | 319011 |
| 2024-12-04 | 5.78 | $5.79 | 335831 |
| 2024-12-03 | 5.75 | $5.78 | 448937 |
| 2024-12-02 | 5.72 | $5.85 | 373324 |
| 2024-11-29 | 5.66 | $5.89 | 262200 |
| 2024-11-27 | 5.57 | $5.88 | 317000 |
| 2024-11-26 | 5.46 | $5.81 | 549500 |
| 2024-11-25 | 5.36 | $5.77 | 1.1M |
| 2024-11-22 | 5.24 | $5.29 | 475500 |
| 2024-11-21 | 5.26 | $5.25 | 420827 |
| 2024-11-20 | 5.29 | $5.19 | 685500 |
| 2024-11-19 | 5.36 | $5.34 | 436558 |
| 2024-11-18 | 5.39 | $5.40 | 594500 |
| 2024-11-15 | 5.41 | $5.43 | 315045 |
| 2024-11-14 | 5.43 | $5.50 | 639600 |
| 2024-11-13 | 5.44 | $5.40 | 313300 |
| 2024-11-12 | 5.47 | $5.48 | 272600 |
| 2024-11-11 | 5.50 | $5.54 | 244423 |
| 2024-11-08 | 5.51 | $5.57 | 236100 |
| 2024-11-07 | 5.52 | $5.57 | 162100 |
| 2024-11-06 | 5.53 | $5.57 | 369118 |
| 2024-11-05 | 5.55 | $5.58 | 281396 |
| 2024-11-04 | 5.57 | $5.60 | 287700 |
| 2024-11-01 | 5.59 | $5.63 | 199400 |
| 2024-10-31 | 5.60 | $5.67 | 226440 |
| 2024-10-30 | 5.61 | $5.70 | 176900 |
| 2024-10-29 | 5.62 | $5.65 | 160120 |
| 2024-10-28 | 5.64 | $5.68 | 174621 |
| 2024-10-25 | 5.67 | $5.68 | 167200 |
| 2024-10-24 | 5.70 | $5.67 | 213900 |
| 2024-10-23 | 5.74 | $5.66 | 251004 |
| 2024-10-22 | 5.80 | $5.72 | 272000 |
| 2024-10-21 | 5.85 | $5.81 | 188727 |
| 2024-10-18 | 5.89 | $5.87 | 390609 |
| 2024-10-17 | 5.91 | $5.86 | 144000 |
| 2024-10-16 | 5.95 | $5.89 | 291325 |
| 2024-10-15 | 5.99 | $5.85 | 268800 |
| 2024-10-14 | 6.05 | $5.93 | 201392 |
| 2024-10-11 | 6.10 | $5.96 | 636654 |
| 2024-10-10 | 6.15 | $6.09 | 127100 |
| 2024-10-09 | 6.17 | $6.10 | 98100 |
| 2024-10-08 | 6.19 | $6.16 | 182000 |
| 2024-10-07 | 6.20 | $6.21 | 203500 |
| 2024-10-04 | 6.19 | $6.21 | 115720 |
| 2024-10-03 | 6.18 | $6.20 | 135745 |
| 2024-10-02 | 6.18 | $6.12 | 231935 |
| 2024-10-01 | 6.19 | $6.07 | 133910 |
| 2024-09-30 | 6.22 | $6.13 | 257603 |
| 2024-09-27 | 6.24 | $6.13 | 204420 |
| 2024-09-26 | 6.27 | $6.08 | 139432 |
| 2024-09-25 | 6.31 | $6.15 | 152500 |
| 2024-09-24 | 6.34 | $6.26 | 159029 |
| 2024-09-23 | 6.34 | $6.24 | 166600 |
| 2024-09-20 | 6.34 | $6.28 | 138600 |
| 2024-09-19 | 6.33 | $6.41 | 167500 |
| 2024-09-18 | 6.27 | $6.34 | 175703 |
| 2024-09-17 | 6.23 | $6.25 | 184200 |
| 2024-09-16 | 6.19 | $6.26 | 152006 |
| 2024-09-13 | 6.15 | $6.27 | 177317 |
| 2024-09-12 | 6.09 | $6.15 | 231824 |
| 2024-09-11 | 6.06 | $6.14 | 169627 |
| 2024-09-10 | 6.02 | $6.09 | 85400 |
| 2024-09-09 | 5.99 | $6.10 | 217003 |
| 2024-09-06 | 5.95 | $6.01 | 180528 |
| 2024-09-05 | 5.93 | $6.02 | 222068 |
| 2024-09-04 | 5.91 | $5.92 | 168339 |
| 2024-09-03 | 5.90 | $5.89 | 140300 |
| 2024-08-30 | 5.91 | $5.95 | 218220 |
| 2024-08-29 | 5.90 | $5.90 | 197606 |
| 2024-08-28 | 5.91 | $5.89 | 194312 |
| 2024-08-27 | 5.92 | $5.89 | 234031 |
| 2024-08-26 | 5.93 | $5.96 | 116035 |
| 2024-08-23 | 5.93 | $5.96 | 108400 |
| 2024-08-22 | 5.92 | $5.97 | 198700 |
| 2024-08-21 | 5.91 | $6.01 | 207106 |
| 2024-08-20 | 5.89 | $5.96 | 231900 |
| 2024-08-19 | 5.88 | $6.00 | 242702 |
| 2024-08-16 | 5.85 | $5.90 | 177508 |
| 2024-08-15 | 5.85 | $5.92 | 104320 |
| 2024-08-14 | 5.85 | $5.91 | 135600 |
| 2024-08-13 | 5.85 | $5.91 | 149600 |
| 2024-08-12 | 5.85 | $5.83 | 157100 |
| 2024-08-09 | 5.88 | $5.88 | 86700 |
| 2024-08-08 | 5.91 | $5.90 | 123742 |
| 2024-08-07 | 5.93 | $5.80 | 182641 |
| 2024-08-06 | 5.99 | $5.89 | 130237 |
| 2024-08-05 | 6.03 | $5.82 | 297400 |
| 2024-08-02 | 6.11 | $5.99 | 225848 |
| 2024-08-01 | 6.16 | $6.11 | 258100 |
| 2024-07-31 | 6.17 | $6.23 | 348700 |
| 2024-07-30 | 6.15 | $6.20 | 382300 |
| 2024-07-29 | 6.13 | $6.21 | 159900 |
| 2024-07-26 | 6.11 | $6.19 | 275726 |
| 2024-07-25 | 6.09 | $6.00 | 424300 |
| 2024-07-24 | 6.13 | $5.98 | 230162 |
| 2024-07-23 | 6.18 | $6.06 | 242100 |
| 2024-07-22 | 6.22 | $6.14 | 219805 |
| 2024-07-19 | 6.24 | $6.10 | 1.7M |
| 2024-07-18 | 6.28 | $6.18 | 372600 |
| 2024-07-17 | 6.30 | $6.24 | 340000 |
| 2024-07-16 | 6.31 | $6.34 | 339407 |
| 2024-07-15 | 6.28 | $6.25 | 581200 |
| 2024-07-12 | 6.28 | $6.40 | 201537 |
| 2024-07-11 | 6.23 | $6.44 | 325003 |
| 2024-07-10 | 6.15 | $6.29 | 164500 |
| 2024-07-09 | 6.11 | $6.16 | 306034 |
| 2024-07-08 | 6.10 | $6.09 | 285100 |
| 2024-07-05 | 6.10 | $6.11 | 150609 |
| 2024-07-03 | 6.11 | $6.15 | 122200 |
| 2024-07-02 | 6.10 | $6.15 | 203900 |
| 2024-07-01 | 6.09 | $6.25 | 259300 |
| 2024-06-28 | 6.05 | $6.25 | 394943 |
| 2024-06-27 | 6.00 | $6.13 | 355000 |
| 2024-06-26 | 5.98 | $6.05 | 137900 |
| 2024-06-25 | 5.99 | $5.98 | 206408 |
| 2024-06-24 | 6.02 | $5.97 | 304900 |
| 2024-06-21 | 6.06 | $6.02 | 154538 |
| 2024-06-20 | 6.09 | $6.07 | 170300 |
| 2024-06-18 | 6.12 | $6.14 | 243527 |
| 2024-06-17 | 6.14 | $6.13 | 138600 |
| 2024-06-14 | 6.16 | $6.15 | 94832 |
| 2024-06-13 | 6.18 | $6.16 | 128400 |
| 2024-06-12 | 6.21 | $6.18 | 160100 |
| 2024-06-11 | 6.23 | $6.24 | 89305 |
| 2024-06-10 | 6.25 | $6.26 | 169500 |
| 2024-06-07 | 6.26 | $6.21 | 174353 |
| 2024-06-06 | 6.29 | $6.27 | 175214 |
| 2024-06-05 | 6.31 | $6.33 | 110034 |
| 2024-06-04 | 6.32 | $6.28 | 210701 |
| 2024-06-03 | 6.35 | $6.34 | 207142 |
| 2024-05-31 | 6.37 | $6.34 | 265318 |
| 2024-05-30 | 6.39 | $6.31 | 415510 |
| 2024-05-29 | 6.42 | $6.27 | 615946 |
| 2024-05-28 | 6.48 | $6.41 | 122300 |
| 2024-05-24 | 6.50 | $6.39 | 234500 |
| 2024-05-23 | 6.53 | $6.48 | 282400 |
| 2024-05-22 | 6.54 | $6.53 | 124429 |
| 2024-05-21 | 6.54 | $6.55 | 240100 |
| 2024-05-20 | 6.54 | $6.63 | 154131 |
| 2024-05-17 | 6.50 | $6.66 | 212405 |
| 2024-05-16 | 6.45 | $6.55 | 244534 |
| 2024-05-15 | 6.42 | $6.36 | 402800 |
| 2024-05-14 | 6.45 | $6.45 | 155100 |
| 2024-05-13 | 6.46 | $6.39 | 175340 |
| 2024-05-10 | 6.48 | $6.43 | 135200 |
| 2024-05-09 | 6.50 | $6.46 | 218800 |
| 2024-05-08 | 6.51 | $6.56 | 215000 |
| 2024-05-07 | 6.50 | $6.57 | 125944 |
| 2024-05-06 | 6.48 | $6.55 | 179000 |
| 2024-05-03 | 6.46 | $6.61 | 271819 |
| 2024-05-02 | 6.41 | $6.41 | 265100 |
| 2024-05-01 | 6.43 | $6.44 | 206925 |
| 2024-04-30 | 6.43 | $6.40 | 192800 |
| 2024-04-29 | 6.46 | $6.52 | 191015 |
| 2024-04-26 | 6.44 | $6.45 | 256235 |
| 2024-04-25 | 6.45 | $6.37 | 166000 |
| 2024-04-24 | 6.49 | $6.48 | 187600 |
| 2024-04-23 | 6.50 | $6.54 | 184401 |
| 2024-04-22 | 6.50 | $6.50 | 186500 |
| 2024-04-19 | 6.51 | $6.37 | 148600 |
| 2024-04-18 | 6.56 | $6.39 | 177800 |
| 2024-04-17 | 6.62 | $6.39 | 119100 |
| 2024-04-16 | 6.69 | $6.43 | 248300 |
| 2024-04-15 | 6.76 | $6.56 | 280800 |
| 2024-04-12 | 6.80 | $6.69 | 209600 |
| 2024-04-11 | 6.81 | $6.66 | 136316 |
| 2024-04-10 | 6.83 | $6.69 | 208017 |
| 2024-04-09 | 6.85 | $6.72 | 181047 |
| 2024-04-08 | 6.86 | $6.73 | 131200 |
| 2024-04-05 | 6.86 | $6.82 | 249200 |
| 2024-04-04 | 6.83 | $6.68 | 159004 |
| 2024-04-03 | 6.84 | $6.73 | 203000 |
| 2024-04-02 | 6.83 | $6.75 | 145200 |
| 2024-04-01 | 6.81 | $6.82 | 299900 |
| 2024-03-28 | 6.76 | $7.03 | 1.1M |
| 2024-03-27 | 6.63 | $6.71 | 213300 |
| 2024-03-26 | 6.57 | $6.72 | 253000 |
| 2024-03-25 | 6.50 | $6.74 | 377000 |
| 2024-03-22 | 6.40 | $6.62 | 389400 |
| 2024-03-21 | 6.32 | $6.44 | 349601 |
| 2024-03-20 | 6.28 | $6.26 | 281200 |
| 2024-03-19 | 6.29 | $6.31 | 279600 |
| 2024-03-18 | 6.28 | $6.32 | 163647 |
| 2024-03-15 | 6.27 | $6.23 | 293900 |
| 2024-03-14 | 6.30 | $6.21 | 302600 |
| 2024-03-13 | 6.33 | $6.30 | 285038 |
| 2024-03-12 | 6.34 | $6.42 | 205917 |
| 2024-03-11 | 6.32 | $6.38 | 233800 |
| 2024-03-08 | 6.31 | $6.39 | 271700 |
| 2024-03-07 | 6.29 | $6.43 | 372700 |
| 2024-03-06 | 6.26 | $6.37 | 220200 |
| 2024-03-05 | 6.24 | $6.40 | 245100 |
| 2024-03-04 | 6.22 | $6.39 | 296120 |
| 2024-03-01 | 6.19 | $6.53 | 478235 |
| 2024-02-29 | 6.12 | $6.32 | 585123 |
| 2024-02-28 | 6.10 | $6.14 | 416407 |
| 2024-02-27 | 6.14 | $6.11 | 362830 |
| 2024-02-26 | 6.20 | $6.13 | 742839 |
| 2024-02-23 | 6.27 | $6.13 | 1.1M |
| 2024-02-22 | 6.37 | $6.35 | 760513 |
| 2024-02-21 | 6.41 | $6.52 | 222900 |
| 2024-02-20 | 6.42 | $6.48 | 281749 |
| 2024-02-16 | 6.45 | $6.57 | 185900 |
| 2024-02-15 | 6.46 | $6.50 | 307600 |
| 2024-02-14 | 6.50 | $6.45 | 254848 |
| 2024-02-13 | 6.56 | $6.52 | 214700 |
| 2024-02-12 | 6.62 | $6.61 | 320503 |
| 2024-02-09 | 6.67 | $6.60 | 311639 |
| 2024-02-08 | 6.74 | $6.69 | 209149 |
| 2024-02-07 | 6.80 | $6.79 | 280300 |
| 2024-02-06 | 6.85 | $6.75 | 387806 |
| 2024-02-05 | 6.92 | $6.82 | 263200 |
| 2024-02-02 | 6.98 | $6.93 | 316332 |
| 2024-02-01 | 7.03 | $6.90 | 542300 |
| 2024-01-31 | 7.10 | $7.06 | 422306 |
| 2024-01-30 | 7.14 | $7.24 | 152944 |
| 2024-01-29 | 7.13 | $7.28 | 274900 |
| 2024-01-26 | 7.11 | $7.15 | 311500 |
| 2024-01-25 | 7.13 | $7.06 | 338900 |
| 2024-01-24 | 7.18 | $7.15 | 278802 |
| 2024-01-23 | 7.22 | $7.34 | 172800 |
| 2024-01-22 | 7.21 | $7.43 | 274400 |
| 2024-01-19 | 7.17 | $7.46 | 489306 |
| 2024-01-18 | 7.12 | $7.45 | 367900 |
| 2024-01-17 | 7.07 | $7.29 | 132100 |
| 2024-01-16 | 7.06 | $7.26 | 338534 |
| 2024-01-12 | 7.06 | $7.39 | 540636 |
| 2024-01-11 | 7.02 | $7.47 | 554152 |
| 2024-01-10 | 6.96 | $7.27 | 518501 |
| 2024-01-09 | 6.96 | $6.99 | 624300 |
| 2024-01-08 | 7.04 | $6.88 | 605424 |
| 2024-01-05 | 7.19 | $6.72 | 1.2M |
| 2024-01-04 | 7.43 | $6.70 | 3.0M |
| 2024-01-03 | 7.73 | $7.98 | 196841 |
| 2024-01-02 | 7.70 | $7.90 | 280837 |
| 2023-12-29 | 7.68 | $7.69 | 627400 |
| 2023-12-28 | 7.73 | $7.76 | 520200 |
| 2023-12-27 | 7.78 | $7.63 | 437811 |
| 2023-12-26 | 7.87 | $7.64 | 561947 |
| 2023-12-22 | 7.99 | $7.79 | 442000 |
| 2023-12-21 | 8.09 | $7.82 | 466725 |
| 2023-12-20 | 8.21 | $8.06 | 504300 |
| 2023-12-19 | 8.27 | $8.10 | 331780 |
| 2023-12-18 | 8.33 | $8.17 | 296145 |
| 2023-12-15 | 8.38 | $8.22 | 215716 |
| 2023-12-14 | 8.43 | $8.31 | 332100 |
| 2023-12-13 | 8.46 | $8.14 | 453724 |
| 2023-12-12 | 8.55 | $8.24 | 257800 |
| 2023-12-11 | 8.63 | $8.30 | 243736 |
| 2023-12-08 | 8.69 | $8.43 | 201726 |
| 2023-12-07 | 8.73 | $8.41 | 368400 |
| 2023-12-06 | 8.78 | $8.73 | 290346 |
| 2023-12-05 | 8.74 | $8.83 | 458000 |
| 2023-12-04 | 8.64 | $8.63 | 375110 |
| 2023-12-01 | 8.59 | $8.57 | 261000 |
| 2023-11-30 | 8.54 | $8.34 | 238303 |
| 2023-11-29 | 8.55 | $8.32 | 244300 |
| 2023-11-28 | 8.56 | $8.24 | 243540 |
| 2023-11-27 | 8.59 | $8.33 | 171200 |
| 2023-11-24 | 8.60 | $8.47 | 124146 |
| 2023-11-22 | 8.56 | $8.47 | 327900 |
| 2023-11-21 | 8.50 | $8.37 | 383605 |
| 2023-11-20 | 8.46 | $8.71 | 428600 |
| 2023-11-17 | 8.30 | $8.43 | 357027 |
| 2023-11-16 | 8.18 | $8.35 | 398009 |
| 2023-11-15 | 8.06 | $8.24 | 221310 |
| 2023-11-14 | 7.95 | $8.13 | 310200 |
| 2023-11-13 | 7.84 | $7.89 | 420212 |
| 2023-11-10 | 7.78 | $7.97 | 193347 |
| 2023-11-09 | 7.69 | $7.86 | 386100 |
| 2023-11-08 | 7.60 | $7.88 | 545820 |
| 2023-11-07 | 7.49 | $7.61 | 195500 |
| 2023-11-06 | 7.44 | $7.52 | 550230 |
| 2023-11-03 | 7.41 | $8.05 | 266123 |
| 2023-11-02 | 7.21 | $7.84 | 383241 |
| 2023-11-01 | 7.03 | $7.40 | 196433 |
| 2023-10-31 | 6.96 | $7.30 | 527245 |
| 2023-10-30 | 6.90 | $7.03 | 506922 |
| 2023-10-27 | 6.92 | $7.00 | 224914 |
| 2023-10-26 | 6.96 | $6.91 | 230600 |
| 2023-10-25 | 7.04 | $6.92 | 321718 |
| 2023-10-24 | 7.15 | $7.15 | 414900 |
| 2023-10-23 | 7.21 | $7.10 | 414900 |
| 2023-10-20 | 7.30 | $7.08 | 265500 |
| 2023-10-19 | 7.42 | $7.22 | 233521 |
| 2023-10-18 | 7.52 | $7.37 | 335210 |
| 2023-10-17 | 7.61 | $7.59 | 216438 |
| 2023-10-16 | 7.64 | $7.61 | 196500 |
| 2023-10-13 | 7.68 | $7.69 | 126617 |
| 2023-10-12 | 7.71 | $7.74 | 198800 |
| 2023-10-11 | 7.73 | $7.84 | 182145 |
| 2023-10-10 | 7.72 | $7.81 | 136000 |
| 2023-10-09 | 7.72 | $7.73 | 192100 |
| 2023-10-06 | 7.75 | $7.65 | 219216 |
| 2023-10-05 | 7.82 | $7.71 | 143700 |
| 2023-10-04 | 7.88 | $7.78 | 216444 |
| 2023-10-03 | 7.94 | $7.76 | 174400 |
| 2023-10-02 | 8.02 | $7.91 | 195000 |
| 2023-09-29 | 8.07 | $8.04 | 239822 |
| 2023-09-28 | 8.09 | $8.08 | 142734 |
| 2023-09-27 | 8.10 | $8.02 | 232515 |
| 2023-09-26 | 8.13 | $7.89 | 353228 |
| 2023-09-25 | 8.22 | $8.04 | 247029 |
| 2023-09-22 | 8.27 | $8.17 | 183644 |
| 2023-09-21 | 8.29 | $8.11 | 244800 |
| 2023-09-20 | 8.34 | $8.34 | 169001 |
| 2023-09-19 | 8.33 | $8.34 | 150443 |
| 2023-09-18 | 8.31 | $8.37 | 126000 |
| 2023-09-15 | 8.28 | $8.39 | 250619 |
| 2023-09-14 | 8.24 | $8.42 | 338600 |
| 2023-09-13 | 8.17 | $8.21 | 231600 |
| 2023-09-12 | 8.16 | $8.24 | 108700 |
| 2023-09-11 | 8.14 | $8.19 | 143013 |
| 2023-09-08 | 8.13 | $8.15 | 177200 |
| 2023-09-07 | 8.13 | $8.16 | 166100 |
| 2023-09-06 | 8.13 | $8.15 | 100908 |
| 2023-09-05 | 8.13 | $8.25 | 255600 |
| 2023-09-01 | 8.11 | $8.16 | 185737 |
| 2023-08-31 | 8.11 | $8.19 | 215828 |
| 2023-08-30 | 8.10 | $8.16 | 170900 |
| 2023-08-29 | 8.10 | $8.17 | 152249 |
| 2023-08-28 | 8.09 | $8.11 | 240812 |
| 2023-08-25 | 8.11 | $8.19 | 215746 |
| 2023-08-24 | 8.11 | $8.10 | 133622 |
| 2023-08-23 | 8.14 | $8.09 | 247348 |
| 2023-08-22 | 8.19 | $8.15 | 250702 |
| 2023-08-21 | 8.22 | $8.24 | 165604 |
| 2023-08-18 | 8.24 | $8.22 | 171651 |
| 2023-08-17 | 8.26 | $8.23 | 175500 |
| 2023-08-16 | 8.29 | $8.32 | 120800 |
| 2023-08-15 | 8.31 | $8.30 | 160611 |
| 2023-08-14 | 8.33 | $8.38 | 135436 |
| 2023-08-11 | 8.34 | $8.42 | 87400 |
| 2023-08-10 | 8.33 | $8.39 | 105400 |
| 2023-08-09 | 8.34 | $8.38 | 128405 |
| 2023-08-08 | 8.35 | $8.37 | 191928 |
| 2023-08-07 | 8.37 | $8.35 | 227800 |
| 2023-08-04 | 8.40 | $8.42 | 159510 |
| 2023-08-03 | 8.42 | $8.50 | 138935 |
| 2023-08-02 | 8.42 | $8.51 | 146627 |
| 2023-08-01 | 8.42 | $8.48 | 166005 |
| 2023-07-31 | 8.43 | $8.51 | 188200 |
| 2023-07-28 | 8.43 | $8.50 | 197800 |
| 2023-07-27 | 8.45 | $8.40 | 218800 |
| 2023-07-26 | 8.50 | $8.53 | 195349 |
| 2023-07-25 | 8.52 | $8.58 | 197841 |
| 2023-07-24 | 8.53 | $8.52 | 286507 |
| 2023-07-21 | 8.57 | $8.65 | 202900 |
| 2023-07-20 | 8.57 | $8.64 | 194418 |
| 2023-07-19 | 8.59 | $8.70 | 208600 |
| 2023-07-18 | 8.59 | $8.67 | 196748 |
| 2023-07-17 | 8.60 | $8.57 | 259102 |
| 2023-07-14 | 8.64 | $8.74 | 231100 |
| 2023-07-13 | 8.65 | $8.66 | 196500 |
| 2023-07-12 | 8.68 | $8.64 | 280111 |
| 2023-07-11 | 8.74 | $8.58 | 185900 |
| 2023-07-10 | 8.82 | $8.71 | 168000 |
| 2023-07-07 | 8.88 | $8.74 | 225422 |
| 2023-07-06 | 8.95 | $8.51 | 574942 |
| 2023-07-05 | 9.10 | $8.98 | 124200 |
| 2023-07-03 | 9.14 | $9.09 | 69123 |
| 2023-06-30 | 9.15 | $9.03 | 243600 |
| 2023-06-29 | 9.18 | $9.10 | 126200 |
| 2023-06-28 | 9.20 | $9.08 | 123240 |
| 2023-06-27 | 9.22 | $9.00 | 117285 |
| 2023-06-26 | 9.28 | $9.02 | 121103 |
| 2023-06-23 | 9.33 | $9.07 | 125731 |
| 2023-06-22 | 9.38 | $9.14 | 102300 |
| 2023-06-21 | 9.42 | $9.28 | 117200 |
| 2023-06-20 | 9.42 | $9.29 | 107147 |
| 2023-06-16 | 9.40 | $9.27 | 112448 |
| 2023-06-15 | 9.39 | $9.24 | 87700 |
| 2023-06-14 | 9.38 | $9.20 | 109000 |
| 2023-06-13 | 9.38 | $9.30 | 147620 |
| 2023-06-12 | 9.34 | $9.25 | 155100 |
| 2023-06-09 | 9.30 | $9.25 | 125700 |
| 2023-06-08 | 9.25 | $9.23 | 153600 |
| 2023-06-07 | 9.19 | $9.13 | 179603 |
| 2023-06-06 | 9.14 | $9.10 | 176900 |
| 2023-06-05 | 9.09 | $9.07 | 113804 |
| 2023-06-02 | 9.03 | $9.10 | 226020 |
| 2023-06-01 | 8.95 | $9.01 | 293400 |
| 2023-05-31 | 8.88 | $8.84 | 293843 |
| 2023-05-30 | 8.84 | $8.80 | 483700 |
| 2023-05-26 | 8.80 | $9.14 | 358467 |
| 2023-05-25 | 8.64 | $8.92 | 452727 |
| 2023-05-24 | 8.51 | $8.97 | 828700 |
| 2023-05-23 | 8.34 | $8.28 | 130200 |
| 2023-05-22 | 8.36 | $8.46 | 149500 |
| 2023-05-19 | 8.31 | $8.60 | 249536 |
| 2023-05-18 | 8.22 | $8.58 | 225116 |
| 2023-05-17 | 8.11 | $8.37 | 185434 |
| 2023-05-16 | 8.05 | $8.22 | 120100 |
| 2023-05-15 | 8.03 | $8.32 | 374500 |
| 2023-05-12 | 7.97 | $7.94 | 315900 |
| 2023-05-11 | 8.02 | $7.78 | 443300 |
| 2023-05-10 | 8.13 | $8.03 | 208900 |
| 2023-05-09 | 8.20 | $8.17 | 226400 |
| 2023-05-08 | 8.24 | $8.09 | 271801 |
| 2023-05-05 | 8.32 | $8.21 | 121337 |
| 2023-05-04 | 8.37 | $8.16 | 170325 |
| 2023-05-03 | 8.46 | $8.27 | 284832 |
| 2023-05-02 | 8.54 | $8.42 | 186824 |
| 2023-05-01 | 8.58 | $8.56 | 198000 |
| 2023-04-28 | 8.59 | $8.63 | 152101 |
| 2023-04-27 | 8.58 | $8.65 | 171335 |
| 2023-04-26 | 8.57 | $8.51 | 241538 |
| 2023-04-25 | 8.60 | $8.60 | 99973 |
| 2023-04-24 | 8.61 | $8.70 | 193220 |
| 2023-04-21 | 8.59 | $8.60 | 210100 |
| 2023-04-20 | 8.59 | $8.51 | 235440 |
| 2023-04-19 | 8.64 | $8.72 | 173600 |
| 2023-04-18 | 8.62 | $8.79 | 182000 |
| 2023-04-17 | 8.58 | $8.73 | 132628 |
| 2023-04-14 | 8.56 | $8.65 | 108744 |
| 2023-04-13 | 8.56 | $8.73 | 223144 |
| 2023-04-12 | 8.54 | $8.63 | 188218 |
| 2023-04-11 | 8.55 | $8.50 | 480547 |
| 2023-04-10 | 8.60 | $8.52 | 254400 |
| 2023-04-06 | 8.67 | $8.65 | 179400 |
| 2023-04-05 | 8.71 | $8.77 | 156091 |
| 2023-04-04 | 8.73 | $8.80 | 231145 |
| 2023-04-03 | 8.74 | $8.97 | 360424 |
| 2023-03-31 | 8.71 | $8.79 | 374500 |
| 2023-03-30 | 8.73 | $8.66 | 286601 |
| 2023-03-29 | 8.80 | $8.70 | 306800 |
| 2023-03-28 | 8.88 | $8.76 | 249900 |
| 2023-03-27 | 8.96 | $8.90 | 275634 |
| 2023-03-24 | 9.01 | $9.07 | 153209 |
| 2023-03-23 | 9.03 | $9.23 | 147700 |
| 2023-03-22 | 9.01 | $9.30 | 164622 |
| 2023-03-21 | 8.97 | $9.18 | 152034 |
| 2023-03-20 | 8.95 | $9.09 | 189811 |
| 2023-03-17 | 8.97 | $9.06 | 186720 |
| 2023-03-16 | 9.01 | $9.28 | 358576 |
| 2023-03-15 | 8.99 | $9.03 | 133900 |
| 2023-03-14 | 9.05 | $9.15 | 202100 |
| 2023-03-13 | 9.10 | $8.88 | 339600 |
| 2023-03-10 | 9.24 | $9.29 | 349900 |
| 2023-03-09 | 9.30 | $9.49 | 334700 |
| 2023-03-08 | 9.30 | $9.45 | 212538 |
| 2023-03-07 | 9.33 | $9.36 | 289800 |
| 2023-03-06 | 9.40 | $9.55 | 136747 |
| 2023-03-03 | 9.42 | $9.45 | 296200 |
| 2023-03-02 | 9.49 | $9.36 | 369551 |
| 2023-03-01 | 9.61 | $9.46 | 512247 |
| 2023-02-28 | 9.73 | $9.62 | 192200 |
| 2023-02-27 | 9.83 | $9.67 | 388835 |
| 2023-02-24 | 9.94 | $9.74 | 397400 |
| 2023-02-23 | 10.05 | $9.61 | 641500 |
| 2023-02-22 | 10.23 | $9.93 | 152608 |
| 2023-02-21 | 10.35 | $10.00 | 208600 |
| 2023-02-17 | 10.48 | $10.19 | 262000 |
| 2023-02-16 | 10.58 | $10.47 | 321424 |
| 2023-02-15 | 10.61 | $10.57 | 147648 |
| 2023-02-14 | 10.61 | $10.62 | 161419 |
| 2023-02-13 | 10.60 | $10.64 | 112800 |
| 2023-02-10 | 10.57 | $10.58 | 104412 |
| 2023-02-09 | 10.57 | $10.54 | 138740 |
| 2023-02-08 | 10.57 | $10.50 | 148741 |
| 2023-02-07 | 10.59 | $10.53 | 202403 |
| 2023-02-06 | 10.60 | $10.39 | 251100 |
| 2023-02-03 | 10.65 | $10.60 | 330244 |
| 2023-02-02 | 10.66 | $10.74 | 156907 |
| 2023-02-01 | 10.61 | $10.68 | 174308 |
| 2023-01-31 | 10.58 | $10.65 | 211100 |
| 2023-01-30 | 10.55 | $10.60 | 147142 |
| 2023-01-27 | 10.53 | $10.58 | 173240 |
| 2023-01-26 | 10.51 | $10.54 | 142400 |
| 2023-01-25 | 10.50 | $10.46 | 145600 |
| 2023-01-24 | 10.51 | $10.55 | 192313 |
| 2023-01-23 | 10.50 | $10.50 | 163700 |
| 2023-01-20 | 10.50 | $10.51 | 135641 |
| 2023-01-19 | 10.50 | $10.61 | 164900 |
| 2023-01-18 | 10.47 | $10.64 | 212445 |
| 2023-01-17 | 10.42 | $10.60 | 202200 |
| 2023-01-13 | 10.37 | $10.60 | 119624 |
| 2023-01-12 | 10.32 | $10.58 | 189816 |
| 2023-01-11 | 10.27 | $10.58 | 115500 |
| 2023-01-10 | 10.21 | $10.43 | 163724 |
| 2023-01-09 | 10.19 | $10.43 | 208300 |
| 2023-01-06 | 10.16 | $10.40 | 187741 |
| 2023-01-05 | 10.15 | $10.30 | 137250 |
| 2023-01-04 | 10.16 | $10.37 | 155000 |
| 2023-01-03 | 10.17 | $10.26 | 235700 |
| 2022-12-30 | 10.21 | $10.30 | 301896 |
| 2022-12-29 | 10.26 | $10.27 | 208400 |
| 2022-12-28 | 10.33 | $10.16 | 334701 |
| 2022-12-27 | 10.46 | $10.30 | 195400 |
| 2022-12-23 | 10.57 | $10.36 | 408205 |
| 2022-12-22 | 10.70 | $10.64 | 255621 |
| 2022-12-21 | 10.77 | $10.67 | 267000 |
| 2022-12-20 | 10.84 | $10.68 | 257100 |
| 2022-12-19 | 10.93 | $10.89 | 201033 |
| 2022-12-16 | 10.98 | $10.96 | 143100 |
| 2022-12-15 | 11.02 | $10.97 | 198943 |
| 2022-12-14 | 11.06 | $10.96 | 184922 |
| 2022-12-13 | 11.12 | $11.18 | 188400 |
| 2022-12-12 | 11.12 | $11.00 | 132520 |
| 2022-12-09 | 11.18 | $10.95 | 103148 |
| 2022-12-08 | 11.27 | $11.06 | 106634 |
| 2022-12-07 | 11.34 | $11.17 | 165834 |
| 2022-12-06 | 11.40 | $11.19 | 100308 |
| 2022-12-05 | 11.46 | $11.21 | 113135 |
| 2022-12-02 | 11.53 | $11.37 | 172213 |
| 2022-12-01 | 11.55 | $11.44 | 112400 |
| 2022-11-30 | 11.56 | $11.54 | 177138 |
| 2022-11-29 | 11.54 | $11.45 | 116441 |
| 2022-11-28 | 11.54 | $11.50 | 122627 |
| 2022-11-25 | 11.52 | $11.40 | 40521 |
| 2022-11-23 | 11.52 | $11.46 | 128461 |
| 2022-11-22 | 11.50 | $11.41 | 97300 |
| 2022-11-21 | 11.50 | $11.41 | 131600 |
| 2022-11-18 | 11.48 | $11.35 | 134200 |
| 2022-11-17 | 11.48 | $11.19 | 172500 |
| 2022-11-16 | 11.53 | $11.34 | 126600 |
| 2022-11-15 | 11.54 | $11.32 | 154227 |
| 2022-11-14 | 11.54 | $11.20 | 112618 |
| 2022-11-11 | 11.59 | $11.43 | 227748 |
| 2022-11-10 | 11.56 | $11.48 | 101900 |
| 2022-11-09 | 11.51 | $11.27 | 95300 |
| 2022-11-08 | 11.52 | $11.43 | 123900 |
| 2022-11-07 | 11.46 | $11.44 | 129242 |
| 2022-11-04 | 11.39 | $11.44 | 292609 |
| 2022-11-03 | 11.29 | $11.23 | 107337 |
| 2022-11-02 | 11.23 | $11.17 | 262309 |
| 2022-11-01 | 11.18 | $11.35 | 147000 |
| 2022-10-31 | 11.05 | $11.27 | 439600 |
| 2022-10-28 | 10.92 | $11.14 | 247200 |
| 2022-10-27 | 10.80 | $11.14 | 301100 |
| 2022-10-26 | 10.65 | $11.15 | 849900 |
| 2022-10-25 | 10.46 | $10.54 | 160656 |
| 2022-10-24 | 10.42 | $10.46 | 138402 |
| 2022-10-21 | 10.41 | $10.60 | 107700 |
| 2022-10-20 | 10.34 | $10.75 | 234501 |
| 2022-10-19 | 10.22 | $10.73 | 124664 |
| 2022-10-18 | 10.08 | $10.48 | 156100 |
| 2022-10-17 | 9.99 | $10.34 | 127127 |
| 2022-10-14 | 9.93 | $10.24 | 76600 |
| 2022-10-13 | 9.89 | $10.20 | 206506 |
| 2022-10-12 | 9.86 | $10.16 | 115812 |
| 2022-10-11 | 9.85 | $10.17 | 150200 |
| 2022-10-10 | 9.83 | $10.20 | 116500 |
| 2022-10-07 | 9.82 | $10.16 | 166336 |
| 2022-10-06 | 9.82 | $10.15 | 162400 |
| 2022-10-05 | 9.83 | $10.05 | 202647 |
| 2022-10-04 | 9.88 | $10.10 | 194100 |
| 2022-10-03 | 9.94 | $9.85 | 134743 |
| 2022-09-30 | 10.10 | $9.72 | 366300 |
| 2022-09-29 | 10.35 | $9.69 | 1.0M |
| 2022-09-28 | 10.67 | $10.50 | 281100 |
| 2022-09-27 | 10.80 | $10.34 | 672700 |
| 2022-09-26 | 11.02 | $10.58 | 425533 |
| 2022-09-23 | 11.22 | $10.94 | 443860 |
| 2022-09-22 | 11.35 | $11.38 | 284600 |
| 2022-09-21 | 11.37 | $11.40 | 109200 |
| 2022-09-20 | 11.39 | $11.32 | 79226 |
| 2022-09-19 | 11.44 | $11.40 | 144500 |
| 2022-09-16 | 11.48 | $11.43 | 120247 |
| 2022-09-15 | 11.52 | $11.55 | 85847 |
| 2022-09-14 | 11.53 | $11.45 | 132304 |
| 2022-09-13 | 11.57 | $11.44 | 172157 |
| 2022-09-12 | 11.64 | $11.60 | 122026 |
| 2022-09-09 | 11.66 | $11.68 | 95500 |
| 2022-09-08 | 11.66 | $11.64 | 122000 |
| 2022-09-07 | 11.68 | $11.66 | 160208 |
| 2022-09-06 | 11.70 | $11.59 | 133146 |
| 2022-09-02 | 11.74 | $11.55 | 141200 |
| 2022-09-01 | 11.81 | $11.57 | 128346 |
| 2022-08-31 | 11.88 | $11.75 | 192201 |
| 2022-08-30 | 11.91 | $11.80 | 169100 |
| 2022-08-29 | 11.93 | $11.85 | 128300 |
| 2022-08-26 | 11.93 | $11.89 | 83600 |
| 2022-08-25 | 11.92 | $11.86 | 94637 |
| 2022-08-24 | 11.92 | $11.81 | 91800 |
| 2022-08-23 | 11.93 | $11.72 | 112900 |
| 2022-08-22 | 11.97 | $11.81 | 135800 |
| 2022-08-19 | 11.99 | $11.82 | 112800 |
| 2022-08-18 | 12.00 | $11.98 | 100630 |
| 2022-08-17 | 11.97 | $12.01 | 112300 |
| 2022-08-16 | 11.91 | $11.96 | 154239 |
| 2022-08-15 | 11.85 | $11.96 | 259815 |
| 2022-08-12 | 11.78 | $11.82 | 91300 |
| 2022-08-11 | 11.74 | $11.74 | 133007 |
| 2022-08-10 | 11.70 | $11.73 | 171530 |
| 2022-08-09 | 11.67 | $11.71 | 104000 |
| 2022-08-08 | 11.63 | $11.66 | 80310 |
| 2022-08-05 | 11.59 | $11.56 | 131231 |
| 2022-08-04 | 11.58 | $11.50 | 182110 |
| 2022-08-03 | 11.58 | $11.62 | 159229 |
| 2022-08-02 | 11.54 | $11.60 | 166417 |
| 2022-08-01 | 11.50 | $11.48 | 145800 |
| 2022-07-29 | 11.49 | $11.48 | 197700 |
| 2022-07-28 | 11.47 | $11.44 | 113249 |
| 2022-07-27 | 11.46 | $11.40 | 238530 |
| 2022-07-26 | 11.46 | $11.30 | 131200 |
| 2022-07-25 | 11.48 | $11.27 | 377949 |
| 2022-07-22 | 11.53 | $11.53 | 146600 |
| 2022-07-21 | 11.50 | $11.68 | 306239 |
| 2022-07-20 | 11.41 | $11.57 | 184519 |
| 2022-07-19 | 11.34 | $11.50 | 245800 |
| 2022-07-18 | 11.27 | $11.33 | 254300 |
| 2022-07-15 | 11.24 | $11.30 | 357200 |
| 2022-07-14 | 11.22 | $11.29 | 235507 |
| 2022-07-13 | 11.19 | $11.21 | 115428 |
| 2022-07-12 | 11.19 | $11.22 | 196900 |
| 2022-07-11 | 11.18 | $11.31 | 415800 |
| 2022-07-08 | 11.14 | $11.32 | 115000 |
| 2022-07-07 | 11.09 | $11.24 | 140501 |
| 2022-07-06 | 11.06 | $11.28 | 117100 |
| 2022-07-05 | 11.01 | $11.22 | 111000 |
| 2022-07-01 | 10.96 | $11.20 | 83141 |
| 2022-06-30 | 10.92 | $11.26 | 166404 |
| 2022-06-29 | 10.86 | $11.03 | 128533 |
| 2022-06-28 | 10.85 | $11.03 | 152743 |
| 2022-06-27 | 10.85 | $10.96 | 136749 |
| 2022-06-24 | 10.88 | $10.94 | 123000 |
| 2022-06-23 | 10.92 | $10.87 | 284834 |
| 2022-06-22 | 11.00 | $10.75 | 173268 |
| 2022-06-21 | 11.14 | $11.01 | 163333 |
| 2022-06-17 | 11.22 | $10.96 | 230505 |
| 2022-06-16 | 11.35 | $11.12 | 215136 |
| 2022-06-15 | 11.46 | $11.36 | 225000 |
| 2022-06-14 | 11.51 | $11.32 | 186225 |
| 2022-06-13 | 11.59 | $11.30 | 424000 |
| 2022-06-10 | 11.70 | $11.66 | 154042 |
| 2022-06-09 | 11.71 | $11.72 | 292046 |
| 2022-06-08 | 11.71 | $11.74 | 165600 |
| 2022-06-07 | 11.70 | $11.71 | 102326 |
| 2022-06-06 | 11.70 | $11.73 | 151516 |
| 2022-06-03 | 11.69 | $11.76 | 168747 |
| 2022-06-02 | 11.68 | $11.80 | 172519 |
| 2022-06-01 | 11.65 | $11.76 | 125700 |
| 2022-05-31 | 11.62 | $11.76 | 244826 |
| 2022-05-27 | 11.59 | $11.80 | 302900 |
| 2022-05-26 | 11.54 | $11.63 | 251600 |
| 2022-05-25 | 11.54 | $11.44 | 226900 |
| 2022-05-24 | 11.60 | $11.56 | 147900 |
| 2022-05-23 | 11.63 | $11.55 | 203416 |
| 2022-05-20 | 11.68 | $11.61 | 139939 |
| 2022-05-19 | 11.72 | $11.65 | 92120 |
| 2022-05-18 | 11.75 | $11.72 | 208937 |
| 2022-05-17 | 11.77 | $11.71 | 268142 |
| 2022-05-16 | 11.80 | $11.53 | 587700 |
| 2022-05-13 | 11.90 | $11.83 | 361842 |
| 2022-05-12 | 11.91 | $11.87 | 202638 |
| 2022-05-11 | 11.92 | $11.84 | 176800 |
| 2022-05-10 | 11.94 | $11.88 | 366500 |
| 2022-05-09 | 11.95 | $11.90 | 273613 |
| 2022-05-06 | 11.95 | $12.07 | 614842 |
| 2022-05-05 | 11.90 | $11.90 | 263700 |
| 2022-05-04 | 11.89 | $11.98 | 110200 |
| 2022-05-03 | 11.85 | $11.96 | 124634 |
| 2022-05-02 | 11.81 | $11.89 | 214300 |
| 2022-04-29 | 11.78 | $11.86 | 694700 |
| 2022-04-28 | 11.76 | $11.80 | 217800 |
| 2022-04-27 | 11.75 | $11.71 | 246800 |
| 2022-04-26 | 11.77 | $11.75 | 140500 |
| 2022-04-25 | 11.77 | $11.76 | 283840 |
| 2022-04-22 | 11.78 | $11.80 | 170400 |
| 2022-04-21 | 11.77 | $11.80 | 393929 |
| 2022-04-20 | 11.77 | $11.72 | 236147 |
| 2022-04-19 | 11.78 | $11.80 | 205907 |
| 2022-04-18 | 11.78 | $11.75 | 209214 |
| 2022-04-14 | 11.78 | $11.73 | 185623 |
| 2022-04-13 | 11.80 | $11.81 | 182616 |
| 2022-04-12 | 11.79 | $11.80 | 151600 |
| 2022-04-11 | 11.78 | $11.71 | 277600 |
| 2022-04-08 | 11.80 | $11.71 | 147529 |
| 2022-04-07 | 11.83 | $11.76 | 249500 |
| 2022-04-06 | 11.84 | $11.84 | 243228 |
| 2022-04-05 | 11.83 | $11.70 | 254200 |
| 2022-04-04 | 11.85 | $11.91 | 96300 |
| 2022-04-01 | 11.82 | $11.87 | 185038 |
| 2022-03-31 | 11.79 | $11.94 | 209448 |
| 2022-03-30 | 11.74 | $11.79 | 91744 |
| 2022-03-29 | 11.71 | $11.88 | 167108 |
| 2022-03-28 | 11.65 | $11.72 | 143842 |
| 2022-03-25 | 11.63 | $11.59 | 168100 |
| 2022-03-24 | 11.65 | $11.78 | 137800 |
| 2022-03-23 | 11.61 | $11.60 | 169133 |
| 2022-03-22 | 11.61 | $11.60 | 208800 |
| 2022-03-21 | 11.62 | $11.55 | 389274 |
| 2022-03-18 | 11.64 | $11.75 | 194300 |
| 2022-03-17 | 11.61 | $11.63 | 277636 |
| 2022-03-16 | 11.61 | $11.57 | 192311 |
| 2022-03-15 | 11.62 | $11.46 | 224518 |
| 2022-03-14 | 11.68 | $11.47 | 257300 |
| 2022-03-11 | 11.74 | $11.62 | 173300 |
| 2022-03-10 | 11.76 | $11.69 | 129000 |
| 2022-03-09 | 11.77 | $11.69 | 195200 |
| 2022-03-08 | 11.77 | $11.70 | 161343 |
| 2022-03-07 | 11.77 | $11.59 | 218046 |
| 2022-03-04 | 11.81 | $11.80 | 284800 |
| 2022-03-03 | 11.78 | $11.79 | 320600 |
| 2022-03-02 | 11.75 | $11.86 | 378209 |
| 2022-03-01 | 11.69 | $11.79 | 270209 |
| 2022-02-28 | 11.64 | $11.60 | 187200 |
| 2022-02-25 | 11.63 | $11.55 | 236406 |
| 2022-02-24 | 11.63 | $11.50 | 288000 |
| 2022-02-23 | 11.65 | $11.49 | 208833 |
| 2022-02-22 | 11.68 | $11.50 | 259626 |
| 2022-02-18 | 11.70 | $11.63 | 180043 |
| 2022-02-17 | 11.68 | $11.56 | 233500 |
| 2022-02-16 | 11.68 | $11.65 | 158041 |
| 2022-02-15 | 11.65 | $11.63 | 217625 |
| 2022-02-14 | 11.62 | $11.53 | 223000 |
| 2022-02-11 | 11.60 | $11.50 | 305717 |
| 2022-02-10 | 11.59 | $11.57 | 114900 |
| 2022-02-09 | 11.56 | $11.63 | 116719 |
| 2022-02-08 | 11.49 | $11.59 | 159400 |
| 2022-02-07 | 11.41 | $11.55 | 216649 |
| 2022-02-04 | 11.34 | $11.72 | 418947 |
| 2022-02-03 | 11.18 | $11.26 | 207000 |
| 2022-02-02 | 11.14 | $11.26 | 148338 |
| 2022-02-01 | 11.09 | $11.28 | 231513 |
| 2022-01-31 | 11.03 | $11.22 | 294702 |
| 2022-01-28 | 10.96 | $11.10 | 260700 |
| 2022-01-27 | 10.92 | $11.00 | 186701 |
| 2022-01-26 | 10.91 | $10.90 | 296012 |
| 2022-01-25 | 10.92 | $10.91 | 369802 |
| 2022-01-24 | 10.94 | $10.91 | 584300 |
| 2022-01-21 | 10.96 | $10.88 | 361900 |
| 2022-01-20 | 10.99 | $10.95 | 283912 |
| 2022-01-19 | 11.01 | $10.99 | 222813 |
| 2022-01-18 | 11.03 | $11.01 | 386800 |
| 2022-01-14 | 11.04 | $11.05 | 279039 |
| 2022-01-13 | 11.03 | $11.04 | 180500 |
| 2022-01-12 | 11.04 | $11.07 | 324516 |
| 2022-01-11 | 11.03 | $11.03 | 258800 |
| 2022-01-10 | 11.04 | $11.06 | 234500 |
| 2022-01-07 | 11.03 | $11.03 | 207500 |
| 2022-01-06 | 11.04 | $11.07 | 152100 |
| 2022-01-05 | 11.03 | $11.07 | 202500 |
| 2022-01-04 | 11.03 | $11.06 | 299646 |
| 2022-01-03 | 11.03 | $11.09 | 435100 |
| 2021-12-31 | 11.02 | $10.99 | 346600 |
| 2021-12-30 | 11.03 | $11.05 | 338842 |
| 2021-12-29 | 11.04 | $10.99 | 276800 |
| 2021-12-28 | 11.06 | $10.97 | 272300 |
| 2021-12-27 | 11.10 | $11.01 | 246714 |
| 2021-12-23 | 11.13 | $11.15 | 160400 |
| 2021-12-22 | 11.12 | $11.20 | 159800 |
| 2021-12-21 | 11.10 | $11.18 | 481400 |
| 2021-12-20 | 11.08 | $11.17 | 284131 |
| 2021-12-17 | 11.06 | $11.24 | 330300 |
| 2021-12-16 | 11.01 | $11.16 | 467000 |
| 2021-12-15 | 10.98 | $11.07 | 263038 |
| 2021-12-14 | 10.98 | $11.07 | 237548 |
| 2021-12-13 | 10.97 | $11.00 | 495200 |
| 2021-12-10 | 10.98 | $11.00 | 337808 |
| 2021-12-09 | 11.00 | $11.00 | 266900 |
| 2021-12-08 | 11.02 | $11.00 | 157833 |
| 2021-12-07 | 11.05 | $10.94 | 363900 |
| 2021-12-06 | 11.11 | $11.09 | 424341 |
| 2021-12-03 | 11.13 | $11.07 | 427700 |
| 2021-12-02 | 11.17 | $11.12 | 240312 |
| 2021-12-01 | 11.20 | $11.16 | 333400 |
| 2021-11-30 | 11.22 | $11.22 | 436300 |
| 2021-11-29 | 11.23 | $11.26 | 315100 |
| 2021-11-26 | 11.22 | $11.13 | 162100 |
| 2021-11-24 | 11.26 | $11.25 | 165344 |
| 2021-11-23 | 11.27 | $11.17 | 124100 |
| 2021-11-22 | 11.30 | $11.22 | 181628 |
| 2021-11-19 | 11.33 | $11.30 | 123200 |
| 2021-11-18 | 11.33 | $11.30 | 173235 |
| 2021-11-17 | 11.34 | $11.32 | 665207 |
| 2021-11-16 | 11.34 | $11.42 | 236740 |
| 2021-11-15 | 11.31 | $11.26 | 145147 |
| 2021-11-12 | 11.31 | $11.25 | 137946 |
| 2021-11-11 | 11.33 | $11.25 | 101904 |
| 2021-11-10 | 11.34 | $11.19 | 255710 |
| 2021-11-09 | 11.38 | $11.26 | 106640 |
| 2021-11-08 | 11.40 | $11.33 | 168228 |
| 2021-11-05 | 11.40 | $11.31 | 327877 |
| 2021-11-04 | 11.41 | $11.20 | 279600 |
| 2021-11-03 | 11.45 | $11.37 | 563500 |
| 2021-11-02 | 11.44 | $11.37 | 101211 |
| 2021-11-01 | 11.42 | $11.33 | 898710 |
| 2021-10-29 | 11.42 | $11.39 | 279400 |
| 2021-10-28 | 11.39 | $11.44 | 147227 |
| 2021-10-27 | 11.34 | $11.28 | 253407 |
| 2021-10-26 | 11.32 | $11.20 | 274100 |
| 2021-10-25 | 11.32 | $11.32 | 177300 |
| 2021-10-22 | 11.28 | $11.26 | 184732 |
| 2021-10-21 | 11.25 | $11.21 | 356345 |
| 2021-10-20 | 11.22 | $11.32 | 324920 |
| 2021-10-19 | 11.15 | $11.38 | 783200 |
| 2021-10-18 | 11.05 | $11.31 | 491800 |
| 2021-10-15 | 10.94 | $11.17 | 333400 |
| 2021-10-14 | 10.85 | $11.13 | 1.1M |
| 2021-10-13 | 10.76 | $10.80 | 185593 |
| 2021-10-12 | 10.75 | $10.80 | 138100 |
| 2021-10-11 | 10.73 | $10.76 | 196200 |
| 2021-10-08 | 10.73 | $10.73 | 80500 |
| 2021-10-07 | 10.74 | $10.75 | 73800 |
| 2021-10-06 | 10.74 | $10.78 | 139529 |
| 2021-10-05 | 10.73 | $10.78 | 129241 |
| 2021-10-04 | 10.72 | $10.75 | 113401 |
| 2021-10-01 | 10.72 | $10.75 | 120400 |
| 2021-09-30 | 10.72 | $10.77 | 208033 |
| 2021-09-29 | 10.72 | $10.74 | 148634 |
| 2021-09-28 | 10.72 | $10.67 | 286200 |
| 2021-09-27 | 10.75 | $10.68 | 150245 |
| 2021-09-24 | 10.79 | $10.74 | 107000 |
| 2021-09-23 | 10.81 | $10.77 | 148000 |
| 2021-09-22 | 10.82 | $10.83 | 359500 |
| 2021-09-21 | 10.82 | $10.79 | 189700 |
| 2021-09-20 | 10.83 | $10.72 | 204800 |
| 2021-09-17 | 10.87 | $10.77 | 347127 |
| 2021-09-16 | 10.90 | $10.79 | 97526 |
| 2021-09-15 | 10.92 | $10.76 | 234700 |
| 2021-09-14 | 10.97 | $10.82 | 289600 |
| 2021-09-13 | 11.00 | $10.93 | 104013 |
| 2021-09-10 | 11.00 | $10.90 | 133900 |
| 2021-09-09 | 11.01 | $11.06 | 1.0M |
| 2021-09-08 | 10.97 | $10.82 | 117200 |
| 2021-09-07 | 11.00 | $10.75 | 300000 |
| 2021-09-03 | 11.05 | $10.87 | 275900 |
| 2021-09-02 | 11.07 | $11.07 | 232800 |
| 2021-09-01 | 11.04 | $10.97 | 146500 |
| 2021-08-31 | 11.02 | $10.98 | 257030 |
| 2021-08-30 | 11.00 | $10.95 | 227100 |
| 2021-08-27 | 10.97 | $10.93 | 157300 |
| 2021-08-26 | 10.95 | $10.88 | 363839 |
| 2021-08-25 | 10.93 | $10.89 | 177322 |
| 2021-08-24 | 10.90 | $10.85 | 332600 |
| 2021-08-23 | 10.88 | $10.79 | 272348 |
| 2021-08-20 | 10.87 | $10.92 | 422660 |
| 2021-08-19 | 10.82 | $10.80 | 207431 |
| 2021-08-18 | 10.79 | $10.79 | 832900 |
| 2021-08-17 | 10.75 | $10.86 | 287721 |
| 2021-08-16 | 10.68 | $10.81 | 410433 |
| 2021-08-13 | 10.62 | $10.69 | 222400 |
| 2021-08-12 | 10.57 | $10.67 | 334244 |
| 2021-08-11 | 10.52 | $10.69 | 826128 |
| 2021-08-10 | 10.45 | $10.64 | 313107 |
| 2021-08-09 | 10.39 | $10.59 | 409026 |
| 2021-08-06 | 10.33 | $10.43 | 154842 |
| 2021-08-05 | 10.30 | $10.47 | 273133 |
| 2021-08-04 | 10.26 | $10.42 | 408445 |
| 2021-08-03 | 10.23 | $10.23 | 267300 |
| 2021-08-02 | 10.25 | $10.20 | 210800 |
| 2021-07-30 | 10.29 | $10.21 | 407135 |
| 2021-07-29 | 10.34 | $10.34 | 210900 |
| 2021-07-28 | 10.36 | $10.33 | 192840 |
| 2021-07-27 | 10.39 | $10.30 | 154338 |
| 2021-07-26 | 10.44 | $10.37 | 230630 |
| 2021-07-23 | 10.48 | $10.39 | 191600 |
| 2021-07-22 | 10.52 | $10.45 | 216300 |
| 2021-07-21 | 10.56 | $10.52 | 294611 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.72
2026-07-17
Close Price
$7.37
Vol: 170000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.61
Average
48.65
Maximum
86.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.72 | $7.37 | 170000 |
| 2026-07-16 | 60.72 | $7.45 | 83200 |
| 2026-07-15 | 67.84 | $7.62 | 86600 |
| 2026-07-14 | 68.29 | $7.63 | 215627 |
| 2026-07-13 | 70.50 | $7.68 | 165800 |
| 2026-07-10 | 68.97 | $7.60 | 73200 |
| 2026-07-09 | 70.27 | $7.63 | 234300 |
| 2026-07-08 | 69.73 | $7.60 | 202600 |
| 2026-07-07 | 67.08 | $7.46 | 117100 |
| 2026-07-06 | 69.13 | $7.51 | 177611 |
| 2026-07-02 | 68.95 | $7.50 | 257300 |
| 2026-07-01 | 66.73 | $7.38 | 243200 |
| 2026-06-30 | 61.26 | $7.13 | 619000 |
| 2026-06-29 | 65.78 | $7.24 | 194738 |
| 2026-06-26 | 62.69 | $7.11 | 194436 |
| 2026-06-25 | 70.62 | $7.28 | 187600 |
| 2026-06-24 | 71.64 | $7.30 | 130000 |
| 2026-06-23 | 74.69 | $7.36 | 138502 |
| 2026-06-22 | 75.71 | $7.38 | 142200 |
| 2026-06-18 | 74.73 | $7.32 | 89800 |
| 2026-06-17 | 72.81 | $7.21 | 71000 |
| 2026-06-16 | 75.79 | $7.27 | 368325 |
| 2026-06-15 | 73.56 | $7.14 | 146415 |
| 2026-06-12 | 72.83 | $7.10 | 96600 |
| 2026-06-11 | 71.51 | $7.03 | 216800 |
| 2026-06-10 | 72.95 | $7.06 | 176627 |
| 2026-06-09 | 71.50 | $6.98 | 444100 |
| 2026-06-08 | 64.50 | $6.67 | 70800 |
| 2026-06-05 | 65.99 | $6.70 | 81800 |
| 2026-06-04 | 67.47 | $6.73 | 139400 |
| 2026-06-03 | 65.25 | $6.64 | 134800 |
| 2026-06-02 | 69.78 | $6.73 | 262107 |
| 2026-06-01 | 67.65 | $6.64 | 175300 |
| 2026-05-29 | 63.27 | $6.48 | 135000 |
| 2026-05-28 | 67.04 | $6.55 | 268036 |
| 2026-05-27 | 60.30 | $6.34 | 172903 |
| 2026-05-26 | 57.55 | $6.27 | 77600 |
| 2026-05-22 | 56.73 | $6.25 | 198944 |
| 2026-05-21 | 57.78 | $6.27 | 154549 |
| 2026-05-20 | 57.03 | $6.25 | 178800 |
| 2026-05-19 | 54.71 | $6.19 | 164800 |
| 2026-05-18 | 55.18 | $6.20 | 113905 |
| 2026-05-15 | 53.67 | $6.16 | 99800 |
| 2026-05-14 | 60.46 | $6.30 | 291700 |
| 2026-05-13 | 54.62 | $6.15 | 74742 |
| 2026-05-12 | 59.64 | $6.24 | 122200 |
| 2026-05-11 | 56.70 | $6.17 | 91119 |
| 2026-05-08 | 59.03 | $6.21 | 104948 |
| 2026-05-07 | 59.62 | $6.22 | 125600 |
| 2026-05-06 | 57.21 | $6.16 | 100700 |
| 2026-05-05 | 55.52 | $6.12 | 75100 |
| 2026-05-04 | 57.68 | $6.16 | 253900 |
| 2026-05-01 | 58.76 | $6.18 | 89300 |
| 2026-04-30 | 60.94 | $6.22 | 117933 |
| 2026-04-29 | 60.59 | $6.21 | 90200 |
| 2026-04-28 | 58.49 | $6.15 | 69834 |
| 2026-04-27 | 60.01 | $6.18 | 58000 |
| 2026-04-24 | 57.57 | $6.11 | 27900 |
| 2026-04-23 | 57.22 | $6.10 | 25540 |
| 2026-04-22 | 58.14 | $6.12 | 149800 |
| 2026-04-21 | 56.47 | $6.07 | 72900 |
| 2026-04-20 | 58.69 | $6.12 | 120717 |
| 2026-04-17 | 58.38 | $6.11 | 63426 |
| 2026-04-16 | 57.78 | $6.09 | 73114 |
| 2026-04-15 | 57.78 | $6.09 | 238513 |
| 2026-04-14 | 49.91 | $5.85 | 120500 |
| 2026-04-13 | 48.78 | $5.82 | 59032 |
| 2026-04-10 | 49.49 | $5.84 | 220203 |
| 2026-04-09 | 46.53 | $5.76 | 223100 |
| 2026-04-08 | 42.97 | $5.67 | 161800 |
| 2026-04-07 | 38.19 | $5.56 | 124200 |
| 2026-04-06 | 38.75 | $5.58 | 120745 |
| 2026-04-02 | 39.58 | $5.61 | 114702 |
| 2026-04-01 | 41.84 | $5.69 | 93105 |
| 2026-03-31 | 42.42 | $5.71 | 222835 |
| 2026-03-30 | 34.23 | $5.52 | 199500 |
| 2026-03-27 | 33.76 | $5.51 | 117203 |
| 2026-03-26 | 36.49 | $5.62 | 143800 |
| 2026-03-25 | 42.08 | $5.81 | 131000 |
| 2026-03-24 | 37.79 | $5.72 | 81223 |
| 2026-03-23 | 37.30 | $5.71 | 64920 |
| 2026-03-20 | 29.97 | $5.57 | 93544 |
| 2026-03-19 | 33.42 | $5.70 | 92900 |
| 2026-03-18 | 36.49 | $5.80 | 115000 |
| 2026-03-17 | 35.36 | $5.78 | 134000 |
| 2026-03-16 | 37.58 | $5.85 | 78904 |
| 2026-03-13 | 33.01 | $5.77 | 112100 |
| 2026-03-12 | 36.85 | $5.89 | 34400 |
| 2026-03-11 | 38.26 | $5.93 | 40400 |
| 2026-03-10 | 38.26 | $5.93 | 106500 |
| 2026-03-09 | 38.26 | $5.93 | 67626 |
| 2026-03-06 | 38.90 | $5.95 | 75100 |
| 2026-03-05 | 41.18 | $6.02 | 84100 |
| 2026-03-04 | 45.52 | $6.14 | 60700 |
| 2026-03-03 | 42.65 | $6.08 | 110500 |
| 2026-03-02 | 49.71 | $6.25 | 82200 |
| 2026-02-27 | 48.27 | $6.22 | 44400 |
| 2026-02-26 | 47.32 | $6.20 | 155600 |
| 2026-02-25 | 45.90 | $6.17 | 85413 |
| 2026-02-24 | 45.90 | $6.17 | 178100 |
| 2026-02-23 | 43.61 | $6.12 | 132939 |
| 2026-02-20 | 52.96 | $6.34 | 138500 |
| 2026-02-19 | 57.78 | $6.43 | 110838 |
| 2026-02-18 | 61.31 | $6.49 | 138227 |
| 2026-02-17 | 58.06 | $6.41 | 105000 |
| 2026-02-13 | 58.65 | $6.42 | 153016 |
| 2026-02-12 | 58.65 | $6.42 | 170531 |
| 2026-02-11 | 56.68 | $6.37 | 200700 |
| 2026-02-10 | 55.06 | $6.33 | 98514 |
| 2026-02-09 | 58.16 | $6.39 | 185000 |
| 2026-02-06 | 57.40 | $6.37 | 163400 |
| 2026-02-05 | 51.54 | $6.23 | 108100 |
| 2026-02-04 | 56.27 | $6.32 | 86000 |
| 2026-02-03 | 56.27 | $6.32 | 89800 |
| 2026-02-02 | 57.32 | $6.34 | 86800 |
| 2026-01-30 | 56.15 | $6.31 | 70900 |
| 2026-01-29 | 57.66 | $6.34 | 127100 |
| 2026-01-28 | 51.95 | $6.20 | 132700 |
| 2026-01-27 | 54.44 | $6.25 | 103900 |
| 2026-01-26 | 54.02 | $6.24 | 87342 |
| 2026-01-23 | 51.48 | $6.18 | 97434 |
| 2026-01-22 | 54.84 | $6.25 | 104545 |
| 2026-01-21 | 55.83 | $6.27 | 144016 |
| 2026-01-20 | 58.33 | $6.32 | 92024 |
| 2026-01-16 | 58.33 | $6.32 | 45800 |
| 2026-01-15 | 56.93 | $6.28 | 131706 |
| 2026-01-14 | 55.52 | $6.24 | 170541 |
| 2026-01-13 | 53.72 | $6.19 | 134314 |
| 2026-01-12 | 52.26 | $6.15 | 219743 |
| 2026-01-09 | 47.51 | $6.03 | 169222 |
| 2026-01-08 | 45.36 | $5.98 | 108002 |
| 2026-01-07 | 41.24 | $5.89 | 410247 |
| 2026-01-06 | 45.20 | $6.00 | 149842 |
| 2026-01-05 | 46.74 | $6.04 | 159330 |
| 2026-01-02 | 45.41 | $6.01 | 120507 |
| 2025-12-31 | 44.08 | $5.98 | 315100 |
| 2025-12-30 | 45.13 | $6.01 | 328046 |
| 2025-12-29 | 39.70 | $5.89 | 321122 |
| 2025-12-26 | 43.44 | $6.00 | 150715 |
| 2025-12-24 | 39.51 | $5.92 | 395603 |
| 2025-12-23 | 41.93 | $5.99 | 240700 |
| 2025-12-22 | 45.33 | $6.08 | 117600 |
| 2025-12-19 | 51.01 | $6.21 | 142715 |
| 2025-12-18 | 45.52 | $6.10 | 156994 |
| 2025-12-17 | 44.99 | $6.09 | 77848 |
| 2025-12-16 | 46.28 | $6.12 | 101534 |
| 2025-12-15 | 43.19 | $6.06 | 181400 |
| 2025-12-12 | 44.40 | $6.09 | 81200 |
| 2025-12-11 | 46.90 | $6.15 | 153600 |
| 2025-12-10 | 43.37 | $6.08 | 315127 |
| 2025-12-09 | 44.58 | $6.11 | 119000 |
| 2025-12-08 | 43.07 | $6.08 | 64700 |
| 2025-12-05 | 43.44 | $6.09 | 58900 |
| 2025-12-04 | 43.81 | $6.10 | 80703 |
| 2025-12-03 | 43.81 | $6.10 | 120700 |
| 2025-12-02 | 41.16 | $6.04 | 62700 |
| 2025-12-01 | 41.78 | $6.06 | 142920 |
| 2025-11-28 | 48.00 | $6.24 | 66100 |
| 2025-11-26 | 44.04 | $6.15 | 138007 |
| 2025-11-25 | 40.20 | $6.07 | 160400 |
| 2025-11-24 | 34.88 | $5.97 | 129200 |
| 2025-11-21 | 34.88 | $5.97 | 56300 |
| 2025-11-20 | 36.34 | $6.02 | 174127 |
| 2025-11-19 | 32.02 | $5.94 | 156200 |
| 2025-11-18 | 31.47 | $5.93 | 539600 |
| 2025-11-17 | 45.51 | $6.33 | 126600 |
| 2025-11-14 | 49.73 | $6.41 | 124200 |
| 2025-11-13 | 52.62 | $6.46 | 203200 |
| 2025-11-12 | 53.21 | $6.47 | 162600 |
| 2025-11-11 | 53.21 | $6.47 | 105108 |
| 2025-11-10 | 56.04 | $6.52 | 135548 |
| 2025-11-07 | 53.70 | $6.47 | 182800 |
| 2025-11-06 | 52.74 | $6.45 | 65600 |
| 2025-11-05 | 54.89 | $6.49 | 137000 |
| 2025-11-04 | 55.98 | $6.51 | 49100 |
| 2025-11-03 | 53.81 | $6.46 | 60742 |
| 2025-10-31 | 56.45 | $6.51 | 82100 |
| 2025-10-30 | 55.62 | $6.49 | 228600 |
| 2025-10-29 | 48.14 | $6.33 | 110500 |
| 2025-10-28 | 53.50 | $6.43 | 89200 |
| 2025-10-27 | 55.86 | $6.47 | 39200 |
| 2025-10-24 | 52.90 | $6.41 | 32400 |
| 2025-10-23 | 53.46 | $6.42 | 41100 |
| 2025-10-22 | 50.96 | $6.37 | 57615 |
| 2025-10-21 | 55.50 | $6.45 | 86210 |
| 2025-10-20 | 56.09 | $6.46 | 81305 |
| 2025-10-17 | 55.64 | $6.45 | 40600 |
| 2025-10-16 | 55.64 | $6.45 | 58707 |
| 2025-10-15 | 57.23 | $6.48 | 103700 |
| 2025-10-14 | 58.28 | $6.50 | 94600 |
| 2025-10-13 | 57.91 | $6.49 | 76600 |
| 2025-10-10 | 59.41 | $6.52 | 116800 |
| 2025-10-09 | 62.47 | $6.58 | 234500 |
| 2025-10-08 | 63.51 | $6.60 | 219791 |
| 2025-10-07 | 61.70 | $6.54 | 157600 |
| 2025-10-06 | 55.79 | $6.37 | 136062 |
| 2025-10-03 | 54.21 | $6.33 | 208540 |
| 2025-10-02 | 51.75 | $6.27 | 91950 |
| 2025-10-01 | 54.53 | $6.33 | 100400 |
| 2025-09-30 | 55.48 | $6.35 | 658700 |
| 2025-09-29 | 60.44 | $6.45 | 208500 |
| 2025-09-26 | 59.75 | $6.43 | 219600 |
| 2025-09-25 | 65.69 | $6.54 | 150104 |
| 2025-09-24 | 76.14 | $6.70 | 253362 |
| 2025-09-23 | 81.53 | $6.77 | 218600 |
| 2025-09-22 | 86.52 | $6.83 | 193129 |
| 2025-09-19 | 84.23 | $6.68 | 120033 |
| 2025-09-18 | 82.74 | $6.60 | 148828 |
| 2025-09-17 | 82.14 | $6.57 | 255635 |
| 2025-09-16 | 81.32 | $6.53 | 213900 |
| 2025-09-15 | 81.12 | $6.52 | 290800 |
| 2025-09-12 | 80.92 | $6.51 | 315731 |
| 2025-09-11 | 78.04 | $6.38 | 194000 |
| 2025-09-10 | 74.69 | $6.26 | 222900 |
| 2025-09-09 | 73.06 | $6.21 | 252400 |
| 2025-09-08 | 69.74 | $6.12 | 147036 |
| 2025-09-05 | 76.73 | $6.19 | 114500 |
| 2025-09-04 | 76.08 | $6.17 | 116938 |
| 2025-09-03 | 75.76 | $6.16 | 88511 |
| 2025-09-02 | 76.74 | $6.17 | 132900 |
| 2025-08-29 | 76.15 | $6.15 | 82300 |
| 2025-08-28 | 76.15 | $6.15 | 172200 |
| 2025-08-27 | 75.01 | $6.11 | 90100 |
| 2025-08-26 | 76.76 | $6.13 | 103301 |
| 2025-08-25 | 77.61 | $6.14 | 121400 |
| 2025-08-22 | 77.37 | $6.13 | 157430 |
| 2025-08-21 | 76.41 | $6.09 | 161200 |
| 2025-08-20 | 76.17 | $6.08 | 310900 |
| 2025-08-19 | 74.44 | $6.01 | 106400 |
| 2025-08-18 | 74.19 | $6.00 | 297500 |
| 2025-08-15 | 74.19 | $6.00 | 120240 |
| 2025-08-14 | 74.86 | $6.01 | 118204 |
| 2025-08-13 | 76.17 | $6.03 | 114700 |
| 2025-08-12 | 75.77 | $6.01 | 138717 |
| 2025-08-11 | 75.37 | $5.99 | 264500 |
| 2025-08-08 | 74.99 | $5.97 | 348500 |
| 2025-08-07 | 71.82 | $5.82 | 210200 |
| 2025-08-06 | 68.82 | $5.70 | 436823 |
| 2025-08-05 | 71.85 | $5.75 | 567700 |
| 2025-08-04 | 66.54 | $5.56 | 970700 |
| 2025-08-01 | 54.52 | $5.28 | 316700 |
| 2025-07-31 | 54.52 | $5.28 | 178705 |
| 2025-07-30 | 54.52 | $5.28 | 200400 |
| 2025-07-29 | 52.97 | $5.25 | 119526 |
| 2025-07-28 | 50.29 | $5.20 | 123500 |
| 2025-07-25 | 51.98 | $5.23 | 88848 |
| 2025-07-24 | 50.39 | $5.20 | 107108 |
| 2025-07-23 | 52.59 | $5.24 | 215413 |
| 2025-07-22 | 51.59 | $5.22 | 112741 |
| 2025-07-21 | 48.48 | $5.16 | 317903 |
| 2025-07-18 | 40.64 | $5.03 | 712300 |
| 2025-07-17 | 50.82 | $5.21 | 292400 |
| 2025-07-16 | 55.19 | $5.27 | 201623 |
| 2025-07-15 | 55.19 | $5.27 | 128843 |
| 2025-07-14 | 57.42 | $5.30 | 232336 |
| 2025-07-11 | 49.69 | $5.18 | 248000 |
| 2025-07-10 | 54.38 | $5.24 | 135671 |
| 2025-07-09 | 52.24 | $5.21 | 159500 |
| 2025-07-08 | 54.68 | $5.24 | 105012 |
| 2025-07-07 | 55.50 | $5.25 | 184436 |
| 2025-07-03 | 57.97 | $5.28 | 121700 |
| 2025-07-02 | 57.97 | $5.28 | 199503 |
| 2025-07-01 | 56.81 | $5.26 | 81717 |
| 2025-06-30 | 53.13 | $5.20 | 274028 |
| 2025-06-27 | 59.57 | $5.28 | 240841 |
| 2025-06-26 | 56.43 | $5.23 | 120927 |
| 2025-06-25 | 52.21 | $5.17 | 176700 |
| 2025-06-24 | 56.55 | $5.22 | 211600 |
| 2025-06-23 | 55.13 | $5.20 | 107629 |
| 2025-06-20 | 55.13 | $5.20 | 135400 |
| 2025-06-18 | 56.80 | $5.22 | 166600 |
| 2025-06-17 | 54.16 | $5.18 | 211536 |
| 2025-06-16 | 57.50 | $5.22 | 199300 |
| 2025-06-13 | 58.36 | $5.23 | 124100 |
| 2025-06-12 | 57.15 | $5.21 | 174536 |
| 2025-06-11 | 56.55 | $5.20 | 233300 |
| 2025-06-10 | 55.96 | $5.19 | 263712 |
| 2025-06-09 | 55.96 | $5.19 | 240313 |
| 2025-06-06 | 53.11 | $5.14 | 171700 |
| 2025-06-05 | 54.45 | $5.16 | 143219 |
| 2025-06-04 | 53.90 | $5.15 | 190303 |
| 2025-06-03 | 53.36 | $5.14 | 229700 |
| 2025-06-02 | 48.82 | $5.06 | 78900 |
| 2025-05-30 | 51.19 | $5.10 | 147615 |
| 2025-05-29 | 53.02 | $5.13 | 123300 |
| 2025-05-28 | 48.34 | $5.05 | 92000 |
| 2025-05-27 | 48.34 | $5.05 | 105205 |
| 2025-05-23 | 47.15 | $5.03 | 87300 |
| 2025-05-22 | 47.67 | $5.04 | 77044 |
| 2025-05-21 | 47.12 | $5.03 | 121240 |
| 2025-05-20 | 49.10 | $5.07 | 108225 |
| 2025-05-19 | 50.09 | $5.09 | 86500 |
| 2025-05-16 | 50.09 | $5.09 | 51324 |
| 2025-05-15 | 49.63 | $5.08 | 118727 |
| 2025-05-14 | 50.52 | $5.10 | 99941 |
| 2025-05-13 | 50.95 | $5.11 | 133222 |
| 2025-05-12 | 49.30 | $5.07 | 133420 |
| 2025-05-09 | 48.48 | $5.05 | 151500 |
| 2025-05-08 | 50.83 | $5.11 | 120427 |
| 2025-05-07 | 49.67 | $5.08 | 123727 |
| 2025-05-06 | 48.91 | $5.06 | 152934 |
| 2025-05-05 | 48.53 | $5.05 | 88809 |
| 2025-05-02 | 51.37 | $5.13 | 92200 |
| 2025-05-01 | 50.34 | $5.10 | 82100 |
| 2025-04-30 | 51.73 | $5.14 | 249000 |
| 2025-04-29 | 49.75 | $5.08 | 185203 |
| 2025-04-28 | 50.41 | $5.10 | 126300 |
| 2025-04-25 | 47.44 | $5.01 | 169000 |
| 2025-04-24 | 48.05 | $5.03 | 126900 |
| 2025-04-23 | 47.41 | $5.01 | 129400 |
| 2025-04-22 | 45.50 | $4.95 | 98549 |
| 2025-04-21 | 44.55 | $4.92 | 169200 |
| 2025-04-17 | 42.64 | $4.86 | 123539 |
| 2025-04-16 | 43.11 | $4.88 | 100100 |
| 2025-04-15 | 44.51 | $4.94 | 108404 |
| 2025-04-14 | 43.93 | $4.92 | 224920 |
| 2025-04-11 | 40.40 | $4.80 | 177862 |
| 2025-04-10 | 38.24 | $4.73 | 261600 |
| 2025-04-09 | 40.43 | $4.84 | 338948 |
| 2025-04-08 | 27.15 | $4.47 | 491116 |
| 2025-04-07 | 28.11 | $4.53 | 630500 |
| 2025-04-04 | 26.46 | $4.49 | 410800 |
| 2025-04-03 | 35.36 | $4.95 | 259700 |
| 2025-04-02 | 40.73 | $5.14 | 236200 |
| 2025-04-01 | 42.01 | $5.18 | 266000 |
| 2025-03-31 | 42.65 | $5.20 | 944142 |
| 2025-03-28 | 30.70 | $4.96 | 446700 |
| 2025-03-27 | 28.94 | $4.93 | 679147 |
| 2025-03-26 | 34.48 | $5.13 | 362733 |
| 2025-03-25 | 35.12 | $5.15 | 454300 |
| 2025-03-24 | 40.05 | $5.29 | 317806 |
| 2025-03-21 | 39.47 | $5.28 | 372500 |
| 2025-03-20 | 38.34 | $5.26 | 343900 |
| 2025-03-19 | 37.23 | $5.24 | 489500 |
| 2025-03-18 | 35.01 | $5.20 | 337100 |
| 2025-03-17 | 37.20 | $5.27 | 388300 |
| 2025-03-14 | 39.20 | $5.33 | 291342 |
| 2025-03-13 | 37.06 | $5.29 | 108900 |
| 2025-03-12 | 39.72 | $5.37 | 136329 |
| 2025-03-11 | 38.14 | $5.34 | 167919 |
| 2025-03-10 | 38.45 | $5.35 | 183515 |
| 2025-03-07 | 36.95 | $5.32 | 309400 |
| 2025-03-06 | 34.41 | $5.27 | 379600 |
| 2025-03-05 | 39.55 | $5.44 | 537313 |
| 2025-03-04 | 52.20 | $5.73 | 231500 |
| 2025-03-03 | 58.30 | $5.83 | 180300 |
| 2025-02-28 | 56.36 | $5.79 | 253900 |
| 2025-02-27 | 56.36 | $5.79 | 270940 |
| 2025-02-26 | 54.94 | $5.76 | 374000 |
| 2025-02-25 | 51.98 | $5.70 | 514223 |
| 2025-02-24 | 47.61 | $5.62 | 374907 |
| 2025-02-21 | 45.25 | $5.58 | 380645 |
| 2025-02-20 | 54.62 | $5.74 | 224000 |
| 2025-02-19 | 54.05 | $5.73 | 314300 |
| 2025-02-18 | 56.04 | $5.76 | 248522 |
| 2025-02-14 | 58.07 | $5.79 | 278739 |
| 2025-02-13 | 57.08 | $5.77 | 256000 |
| 2025-02-12 | 56.60 | $5.76 | 308835 |
| 2025-02-11 | 59.13 | $5.80 | 314830 |
| 2025-02-10 | 59.13 | $5.80 | 124300 |
| 2025-02-07 | 58.29 | $5.78 | 216500 |
| 2025-02-06 | 60.67 | $5.82 | 240304 |
| 2025-02-05 | 59.89 | $5.80 | 281622 |
| 2025-02-04 | 59.89 | $5.80 | 401300 |
| 2025-02-03 | 58.41 | $5.76 | 330423 |
| 2025-01-31 | 58.41 | $5.76 | 413246 |
| 2025-01-30 | 55.83 | $5.69 | 263136 |
| 2025-01-29 | 53.07 | $5.62 | 325212 |
| 2025-01-28 | 55.92 | $5.68 | 244719 |
| 2025-01-27 | 55.15 | $5.66 | 227500 |
| 2025-01-24 | 53.63 | $5.62 | 253100 |
| 2025-01-23 | 54.51 | $5.64 | 246300 |
| 2025-01-22 | 53.05 | $5.60 | 286021 |
| 2025-01-21 | 59.40 | $5.74 | 502000 |
| 2025-01-17 | 54.19 | $5.60 | 213700 |
| 2025-01-16 | 55.64 | $5.63 | 332131 |
| 2025-01-15 | 51.97 | $5.54 | 144641 |
| 2025-01-14 | 49.31 | $5.48 | 161013 |
| 2025-01-13 | 48.86 | $5.47 | 228436 |
| 2025-01-10 | 44.16 | $5.37 | 451455 |
| 2025-01-08 | 45.76 | $5.41 | 289239 |
| 2025-01-07 | 46.16 | $5.42 | 585900 |
| 2025-01-06 | 47.32 | $5.45 | 361313 |
| 2025-01-03 | 47.32 | $5.45 | 470300 |
| 2025-01-02 | 40.02 | $5.29 | 397100 |
| 2024-12-31 | 34.64 | $5.19 | 1.3M |
| 2024-12-30 | 35.24 | $5.21 | 689900 |
| 2024-12-27 | 32.46 | $5.16 | 650807 |
| 2024-12-26 | 35.99 | $5.28 | 820300 |
| 2024-12-24 | 32.51 | $5.22 | 248100 |
| 2024-12-23 | 33.37 | $5.25 | 677000 |
| 2024-12-20 | 35.77 | $5.33 | 553403 |
| 2024-12-19 | 36.71 | $5.36 | 368900 |
| 2024-12-18 | 37.02 | $5.37 | 515200 |
| 2024-12-17 | 41.30 | $5.50 | 349713 |
| 2024-12-16 | 42.75 | $5.54 | 442437 |
| 2024-12-13 | 47.49 | $5.66 | 306300 |
| 2024-12-12 | 49.22 | $5.70 | 369900 |
| 2024-12-11 | 54.39 | $5.81 | 321400 |
| 2024-12-10 | 52.22 | $5.76 | 177448 |
| 2024-12-09 | 50.89 | $5.73 | 384400 |
| 2024-12-06 | 53.74 | $5.79 | 175200 |
| 2024-12-05 | 53.74 | $5.79 | 319011 |
| 2024-12-04 | 53.74 | $5.79 | 335831 |
| 2024-12-03 | 53.36 | $5.78 | 448937 |
| 2024-12-02 | 56.38 | $5.85 | 373324 |
| 2024-11-29 | 58.17 | $5.89 | 262200 |
| 2024-11-27 | 57.85 | $5.88 | 317000 |
| 2024-11-26 | 55.61 | $5.81 | 549500 |
| 2024-11-25 | 54.30 | $5.77 | 1.1M |
| 2024-11-22 | 30.95 | $5.29 | 475500 |
| 2024-11-21 | 28.05 | $5.25 | 420827 |
| 2024-11-20 | 23.45 | $5.19 | 685500 |
| 2024-11-19 | 27.64 | $5.34 | 436558 |
| 2024-11-18 | 29.66 | $5.40 | 594500 |
| 2024-11-15 | 30.72 | $5.43 | 315045 |
| 2024-11-14 | 33.38 | $5.50 | 639600 |
| 2024-11-13 | 24.53 | $5.40 | 313300 |
| 2024-11-12 | 27.28 | $5.48 | 272600 |
| 2024-11-11 | 29.65 | $5.54 | 244423 |
| 2024-11-08 | 30.93 | $5.57 | 236100 |
| 2024-11-07 | 30.93 | $5.57 | 162100 |
| 2024-11-06 | 30.93 | $5.57 | 369118 |
| 2024-11-05 | 31.32 | $5.58 | 281396 |
| 2024-11-04 | 32.08 | $5.60 | 287700 |
| 2024-11-01 | 33.23 | $5.63 | 199400 |
| 2024-10-31 | 34.80 | $5.67 | 226440 |
| 2024-10-30 | 36.02 | $5.70 | 176900 |
| 2024-10-29 | 32.27 | $5.65 | 160120 |
| 2024-10-28 | 33.38 | $5.68 | 174621 |
| 2024-10-25 | 33.38 | $5.68 | 167200 |
| 2024-10-24 | 32.68 | $5.67 | 213900 |
| 2024-10-23 | 32.00 | $5.66 | 251004 |
| 2024-10-22 | 33.96 | $5.72 | 272000 |
| 2024-10-21 | 37.20 | $5.81 | 188727 |
| 2024-10-18 | 39.59 | $5.87 | 390609 |
| 2024-10-17 | 38.97 | $5.86 | 144000 |
| 2024-10-16 | 40.15 | $5.89 | 291325 |
| 2024-10-15 | 37.76 | $5.85 | 268800 |
| 2024-10-14 | 40.85 | $5.93 | 201392 |
| 2024-10-11 | 42.08 | $5.96 | 636654 |
| 2024-10-10 | 48.01 | $6.09 | 127100 |
| 2024-10-09 | 48.51 | $6.10 | 98100 |
| 2024-10-08 | 51.57 | $6.16 | 182000 |
| 2024-10-07 | 54.27 | $6.21 | 203500 |
| 2024-10-04 | 54.27 | $6.21 | 115720 |
| 2024-10-03 | 53.84 | $6.20 | 135745 |
| 2024-10-02 | 50.21 | $6.12 | 231935 |
| 2024-10-01 | 47.78 | $6.07 | 133910 |
| 2024-09-30 | 50.60 | $6.13 | 257603 |
| 2024-09-27 | 50.60 | $6.13 | 204420 |
| 2024-09-26 | 48.31 | $6.08 | 139432 |
| 2024-09-25 | 51.49 | $6.15 | 152500 |
| 2024-09-24 | 57.10 | $6.26 | 159029 |
| 2024-09-23 | 56.27 | $6.24 | 166600 |
| 2024-09-20 | 58.40 | $6.28 | 138600 |
| 2024-09-19 | 66.12 | $6.41 | 167500 |
| 2024-09-18 | 63.66 | $6.34 | 175703 |
| 2024-09-17 | 60.13 | $6.25 | 184200 |
| 2024-09-16 | 60.76 | $6.26 | 152006 |
| 2024-09-13 | 61.36 | $6.27 | 177317 |
| 2024-09-12 | 56.42 | $6.15 | 231824 |
| 2024-09-11 | 55.97 | $6.14 | 169627 |
| 2024-09-10 | 53.72 | $6.09 | 85400 |
| 2024-09-09 | 54.25 | $6.10 | 217003 |
| 2024-09-06 | 50.07 | $6.01 | 180528 |
| 2024-09-05 | 50.55 | $6.02 | 222068 |
| 2024-09-04 | 45.51 | $5.92 | 168339 |
| 2024-09-03 | 43.88 | $5.89 | 140300 |
| 2024-08-30 | 46.53 | $5.95 | 218220 |
| 2024-08-29 | 43.84 | $5.90 | 197606 |
| 2024-08-28 | 43.30 | $5.89 | 194312 |
| 2024-08-27 | 43.30 | $5.89 | 234031 |
| 2024-08-26 | 46.10 | $5.96 | 116035 |
| 2024-08-23 | 46.10 | $5.96 | 108400 |
| 2024-08-22 | 46.49 | $5.97 | 198700 |
| 2024-08-21 | 48.03 | $6.01 | 207106 |
| 2024-08-20 | 45.91 | $5.96 | 231900 |
| 2024-08-19 | 47.38 | $6.00 | 242702 |
| 2024-08-16 | 43.04 | $5.90 | 177508 |
| 2024-08-15 | 43.73 | $5.92 | 104320 |
| 2024-08-14 | 43.30 | $5.91 | 135600 |
| 2024-08-13 | 43.30 | $5.91 | 149600 |
| 2024-08-12 | 40.01 | $5.83 | 157100 |
| 2024-08-09 | 41.44 | $5.88 | 86700 |
| 2024-08-08 | 42.01 | $5.90 | 123742 |
| 2024-08-07 | 37.95 | $5.80 | 182641 |
| 2024-08-06 | 40.36 | $5.89 | 130237 |
| 2024-08-05 | 37.42 | $5.82 | 297400 |
| 2024-08-02 | 42.23 | $5.99 | 225848 |
| 2024-08-01 | 46.21 | $6.11 | 258100 |
| 2024-07-31 | 50.75 | $6.23 | 348700 |
| 2024-07-30 | 49.57 | $6.20 | 382300 |
| 2024-07-29 | 49.95 | $6.21 | 159900 |
| 2024-07-26 | 49.21 | $6.19 | 275726 |
| 2024-07-25 | 41.44 | $6.00 | 424300 |
| 2024-07-24 | 40.53 | $5.98 | 230162 |
| 2024-07-23 | 43.07 | $6.06 | 242100 |
| 2024-07-22 | 45.81 | $6.14 | 219805 |
| 2024-07-19 | 44.12 | $6.10 | 1.7M |
| 2024-07-18 | 46.89 | $6.18 | 372600 |
| 2024-07-17 | 49.08 | $6.24 | 340000 |
| 2024-07-16 | 53.01 | $6.34 | 339407 |
| 2024-07-15 | 49.56 | $6.25 | 581200 |
| 2024-07-12 | 56.08 | $6.40 | 201537 |
| 2024-07-11 | 58.01 | $6.44 | 325003 |
| 2024-07-10 | 52.13 | $6.29 | 164500 |
| 2024-07-09 | 45.90 | $6.16 | 306034 |
| 2024-07-08 | 42.04 | $6.09 | 285100 |
| 2024-07-05 | 42.87 | $6.11 | 150609 |
| 2024-07-03 | 44.54 | $6.15 | 122200 |
| 2024-07-02 | 44.54 | $6.15 | 203900 |
| 2024-07-01 | 48.84 | $6.25 | 259300 |
| 2024-06-28 | 48.84 | $6.25 | 394943 |
| 2024-06-27 | 42.87 | $6.13 | 355000 |
| 2024-06-26 | 38.31 | $6.05 | 137900 |
| 2024-06-25 | 33.93 | $5.98 | 206408 |
| 2024-06-24 | 33.28 | $5.97 | 304900 |
| 2024-06-21 | 34.90 | $6.02 | 154538 |
| 2024-06-20 | 36.58 | $6.07 | 170300 |
| 2024-06-18 | 39.09 | $6.14 | 243527 |
| 2024-06-17 | 38.52 | $6.13 | 138600 |
| 2024-06-14 | 39.22 | $6.15 | 94832 |
| 2024-06-13 | 39.56 | $6.16 | 128400 |
| 2024-06-12 | 40.23 | $6.18 | 160100 |
| 2024-06-11 | 42.25 | $6.24 | 89305 |
| 2024-06-10 | 42.94 | $6.26 | 169500 |
| 2024-06-07 | 40.65 | $6.21 | 174353 |
| 2024-06-06 | 42.60 | $6.27 | 175214 |
| 2024-06-05 | 44.63 | $6.33 | 110034 |
| 2024-06-04 | 42.46 | $6.28 | 210701 |
| 2024-06-03 | 44.44 | $6.34 | 207142 |
| 2024-05-31 | 44.44 | $6.34 | 265318 |
| 2024-05-30 | 43.24 | $6.31 | 415510 |
| 2024-05-29 | 41.65 | $6.27 | 615946 |
| 2024-05-28 | 45.94 | $6.41 | 122300 |
| 2024-05-24 | 45.17 | $6.39 | 234500 |
| 2024-05-23 | 48.08 | $6.48 | 282400 |
| 2024-05-22 | 49.78 | $6.53 | 124429 |
| 2024-05-21 | 50.45 | $6.55 | 240100 |
| 2024-05-20 | 53.20 | $6.63 | 154131 |
| 2024-05-17 | 54.25 | $6.66 | 212405 |
| 2024-05-16 | 50.87 | $6.55 | 244534 |
| 2024-05-15 | 44.09 | $6.36 | 402800 |
| 2024-05-14 | 47.01 | $6.45 | 155100 |
| 2024-05-13 | 44.69 | $6.39 | 175340 |
| 2024-05-10 | 45.96 | $6.43 | 135200 |
| 2024-05-09 | 46.92 | $6.46 | 218800 |
| 2024-05-08 | 50.21 | $6.56 | 215000 |
| 2024-05-07 | 50.55 | $6.57 | 125944 |
| 2024-05-06 | 49.91 | $6.55 | 179000 |
| 2024-05-03 | 51.82 | $6.61 | 271819 |
| 2024-05-02 | 45.18 | $6.41 | 265100 |
| 2024-05-01 | 46.08 | $6.44 | 206925 |
| 2024-04-30 | 44.68 | $6.40 | 192800 |
| 2024-04-29 | 48.26 | $6.52 | 191015 |
| 2024-04-26 | 45.86 | $6.45 | 256235 |
| 2024-04-25 | 42.98 | $6.37 | 166000 |
| 2024-04-24 | 46.18 | $6.48 | 187600 |
| 2024-04-23 | 48.04 | $6.54 | 184401 |
| 2024-04-22 | 46.68 | $6.50 | 186500 |
| 2024-04-19 | 42.01 | $6.37 | 148600 |
| 2024-04-18 | 42.55 | $6.39 | 177800 |
| 2024-04-17 | 42.55 | $6.39 | 119100 |
| 2024-04-16 | 43.57 | $6.43 | 248300 |
| 2024-04-15 | 47.06 | $6.56 | 280800 |
| 2024-04-12 | 50.93 | $6.69 | 209600 |
| 2024-04-11 | 50.03 | $6.66 | 136316 |
| 2024-04-10 | 50.92 | $6.69 | 208017 |
| 2024-04-09 | 51.79 | $6.72 | 181047 |
| 2024-04-08 | 52.08 | $6.73 | 131200 |
| 2024-04-05 | 54.63 | $6.82 | 249200 |
| 2024-04-04 | 51.09 | $6.68 | 159004 |
| 2024-04-03 | 52.48 | $6.73 | 203000 |
| 2024-04-02 | 53.03 | $6.75 | 145200 |
| 2024-04-01 | 54.93 | $6.82 | 299900 |
| 2024-03-28 | 61.22 | $7.03 | 1.1M |
| 2024-03-27 | 53.52 | $6.71 | 213300 |
| 2024-03-26 | 53.84 | $6.72 | 253000 |
| 2024-03-25 | 54.45 | $6.74 | 377000 |
| 2024-03-22 | 51.29 | $6.62 | 389400 |
| 2024-03-21 | 45.95 | $6.44 | 349601 |
| 2024-03-20 | 39.66 | $6.26 | 281200 |
| 2024-03-19 | 40.92 | $6.31 | 279600 |
| 2024-03-18 | 41.17 | $6.32 | 163647 |
| 2024-03-15 | 37.95 | $6.23 | 293900 |
| 2024-03-14 | 37.23 | $6.21 | 302600 |
| 2024-03-13 | 39.18 | $6.30 | 285038 |
| 2024-03-12 | 41.97 | $6.42 | 205917 |
| 2024-03-11 | 40.63 | $6.38 | 233800 |
| 2024-03-08 | 40.86 | $6.39 | 271700 |
| 2024-03-07 | 41.73 | $6.43 | 372700 |
| 2024-03-06 | 39.90 | $6.37 | 220200 |
| 2024-03-05 | 40.50 | $6.40 | 245100 |
| 2024-03-04 | 40.22 | $6.39 | 296120 |
| 2024-03-01 | 42.97 | $6.53 | 478235 |
| 2024-02-29 | 36.80 | $6.32 | 585123 |
| 2024-02-28 | 30.70 | $6.14 | 416407 |
| 2024-02-27 | 29.62 | $6.11 | 362830 |
| 2024-02-26 | 29.92 | $6.13 | 742839 |
| 2024-02-23 | 29.92 | $6.13 | 1.1M |
| 2024-02-22 | 33.19 | $6.35 | 760513 |
| 2024-02-21 | 36.09 | $6.52 | 222900 |
| 2024-02-20 | 34.82 | $6.48 | 281749 |
| 2024-02-16 | 36.37 | $6.57 | 185900 |
| 2024-02-15 | 34.20 | $6.50 | 307600 |
| 2024-02-14 | 32.65 | $6.45 | 254848 |
| 2024-02-13 | 33.71 | $6.52 | 214700 |
| 2024-02-12 | 35.10 | $6.61 | 320503 |
| 2024-02-09 | 34.82 | $6.60 | 311639 |
| 2024-02-08 | 36.17 | $6.69 | 209149 |
| 2024-02-07 | 37.71 | $6.79 | 280300 |
| 2024-02-06 | 36.68 | $6.75 | 387806 |
| 2024-02-05 | 37.72 | $6.82 | 263200 |
| 2024-02-02 | 39.37 | $6.93 | 316332 |
| 2024-02-01 | 38.67 | $6.90 | 542300 |
| 2024-01-31 | 41.07 | $7.06 | 422306 |
| 2024-01-30 | 43.98 | $7.24 | 152944 |
| 2024-01-29 | 44.65 | $7.28 | 274900 |
| 2024-01-26 | 41.92 | $7.15 | 311500 |
| 2024-01-25 | 39.98 | $7.06 | 338900 |
| 2024-01-24 | 41.29 | $7.15 | 278802 |
| 2024-01-23 | 44.20 | $7.34 | 172800 |
| 2024-01-22 | 45.65 | $7.43 | 274400 |
| 2024-01-19 | 46.13 | $7.46 | 489306 |
| 2024-01-18 | 45.95 | $7.45 | 367900 |
| 2024-01-17 | 43.07 | $7.29 | 132100 |
| 2024-01-16 | 42.52 | $7.26 | 338534 |
| 2024-01-12 | 44.27 | $7.39 | 540636 |
| 2024-01-11 | 45.36 | $7.47 | 554152 |
| 2024-01-10 | 41.97 | $7.27 | 518501 |
| 2024-01-09 | 36.75 | $6.99 | 624300 |
| 2024-01-08 | 34.55 | $6.88 | 605424 |
| 2024-01-05 | 31.25 | $6.72 | 1.2M |
| 2024-01-04 | 30.84 | $6.70 | 3.0M |
| 2024-01-03 | 48.65 | $7.98 | 196841 |
| 2024-01-02 | 46.83 | $7.90 | 280837 |
| 2023-12-29 | 41.66 | $7.69 | 627400 |
| 2023-12-28 | 42.99 | $7.76 | 520200 |
| 2023-12-27 | 39.60 | $7.63 | 437811 |
| 2023-12-26 | 39.77 | $7.64 | 561947 |
| 2023-12-22 | 42.41 | $7.79 | 442000 |
| 2023-12-21 | 42.95 | $7.82 | 466725 |
| 2023-12-20 | 47.55 | $8.06 | 504300 |
| 2023-12-19 | 48.37 | $8.10 | 331780 |
| 2023-12-18 | 49.80 | $8.17 | 296145 |
| 2023-12-15 | 50.82 | $8.22 | 215716 |
| 2023-12-14 | 52.66 | $8.31 | 332100 |
| 2023-12-13 | 49.37 | $8.14 | 453724 |
| 2023-12-12 | 51.36 | $8.24 | 257800 |
| 2023-12-11 | 52.57 | $8.30 | 243736 |
| 2023-12-08 | 55.26 | $8.43 | 201726 |
| 2023-12-07 | 54.92 | $8.41 | 368400 |
| 2023-12-06 | 62.01 | $8.73 | 290346 |
| 2023-12-05 | 64.48 | $8.83 | 458000 |
| 2023-12-04 | 61.57 | $8.63 | 375110 |
| 2023-12-01 | 60.65 | $8.57 | 261000 |
| 2023-11-30 | 56.90 | $8.34 | 238303 |
| 2023-11-29 | 56.56 | $8.32 | 244300 |
| 2023-11-28 | 55.21 | $8.24 | 243540 |
| 2023-11-27 | 57.11 | $8.33 | 171200 |
| 2023-11-24 | 60.17 | $8.47 | 124146 |
| 2023-11-22 | 60.17 | $8.47 | 327900 |
| 2023-11-21 | 58.74 | $8.37 | 383605 |
| 2023-11-20 | 66.41 | $8.71 | 428600 |
| 2023-11-17 | 62.59 | $8.43 | 357027 |
| 2023-11-16 | 61.40 | $8.35 | 398009 |
| 2023-11-15 | 59.72 | $8.24 | 221310 |
| 2023-11-14 | 57.99 | $8.13 | 310200 |
| 2023-11-13 | 53.88 | $7.89 | 420212 |
| 2023-11-10 | 55.60 | $7.97 | 193347 |
| 2023-11-09 | 53.67 | $7.86 | 386100 |
| 2023-11-08 | 54.07 | $7.88 | 545820 |
| 2023-11-07 | 49.12 | $7.61 | 195500 |
| 2023-11-06 | 47.33 | $7.52 | 550230 |
| 2023-11-03 | 58.98 | $8.05 | 266123 |
| 2023-11-02 | 54.79 | $7.84 | 383241 |
| 2023-11-01 | 43.25 | $7.40 | 196433 |
| 2023-10-31 | 39.93 | $7.30 | 527245 |
| 2023-10-30 | 29.36 | $7.03 | 506922 |
| 2023-10-27 | 28.02 | $7.00 | 224914 |
| 2023-10-26 | 23.92 | $6.91 | 230600 |
| 2023-10-25 | 24.06 | $6.92 | 321718 |
| 2023-10-24 | 27.73 | $7.15 | 414900 |
| 2023-10-23 | 25.38 | $7.10 | 414900 |
| 2023-10-20 | 24.45 | $7.08 | 265500 |
| 2023-10-19 | 26.67 | $7.22 | 233521 |
| 2023-10-18 | 29.38 | $7.37 | 335210 |
| 2023-10-17 | 34.24 | $7.59 | 216438 |
| 2023-10-16 | 34.74 | $7.61 | 196500 |
| 2023-10-13 | 36.76 | $7.69 | 126617 |
| 2023-10-12 | 38.08 | $7.74 | 198800 |
| 2023-10-11 | 40.86 | $7.84 | 182145 |
| 2023-10-10 | 39.60 | $7.81 | 136000 |
| 2023-10-09 | 36.16 | $7.73 | 192100 |
| 2023-10-06 | 32.51 | $7.65 | 219216 |
| 2023-10-05 | 33.89 | $7.71 | 143700 |
| 2023-10-04 | 35.57 | $7.78 | 216444 |
| 2023-10-03 | 34.69 | $7.76 | 174400 |
| 2023-10-02 | 38.41 | $7.91 | 195000 |
| 2023-09-29 | 42.13 | $8.04 | 239822 |
| 2023-09-28 | 43.35 | $8.08 | 142734 |
| 2023-09-27 | 40.90 | $8.02 | 232515 |
| 2023-09-26 | 35.12 | $7.89 | 353228 |
| 2023-09-25 | 39.34 | $8.04 | 247029 |
| 2023-09-22 | 43.65 | $8.17 | 183644 |
| 2023-09-21 | 40.81 | $8.11 | 244800 |
| 2023-09-20 | 50.01 | $8.34 | 169001 |
| 2023-09-19 | 50.01 | $8.34 | 150443 |
| 2023-09-18 | 51.37 | $8.37 | 126000 |
| 2023-09-15 | 52.28 | $8.39 | 250619 |
| 2023-09-14 | 53.62 | $8.42 | 338600 |
| 2023-09-13 | 44.06 | $8.21 | 231600 |
| 2023-09-12 | 45.33 | $8.24 | 108700 |
| 2023-09-11 | 42.72 | $8.19 | 143013 |
| 2023-09-08 | 40.57 | $8.15 | 177200 |
| 2023-09-07 | 40.93 | $8.16 | 166100 |
| 2023-09-06 | 40.42 | $8.15 | 100908 |
| 2023-09-05 | 44.04 | $8.25 | 255600 |
| 2023-09-01 | 39.40 | $8.16 | 185737 |
| 2023-08-31 | 40.46 | $8.19 | 215828 |
| 2023-08-30 | 38.90 | $8.16 | 170900 |
| 2023-08-29 | 39.23 | $8.17 | 152249 |
| 2023-08-28 | 36.18 | $8.11 | 240812 |
| 2023-08-25 | 38.63 | $8.19 | 215746 |
| 2023-08-24 | 33.83 | $8.10 | 133622 |
| 2023-08-23 | 33.28 | $8.09 | 247348 |
| 2023-08-22 | 34.94 | $8.15 | 250702 |
| 2023-08-21 | 37.61 | $8.24 | 165604 |
| 2023-08-18 | 36.59 | $8.22 | 171651 |
| 2023-08-17 | 36.87 | $8.23 | 175500 |
| 2023-08-16 | 39.53 | $8.32 | 120800 |
| 2023-08-15 | 38.59 | $8.30 | 160611 |
| 2023-08-14 | 41.00 | $8.38 | 135436 |
| 2023-08-11 | 42.25 | $8.42 | 87400 |
| 2023-08-10 | 40.96 | $8.39 | 105400 |
| 2023-08-09 | 40.55 | $8.38 | 128405 |
| 2023-08-08 | 40.14 | $8.37 | 191928 |
| 2023-08-07 | 39.36 | $8.35 | 227800 |
| 2023-08-04 | 41.15 | $8.42 | 159510 |
| 2023-08-03 | 43.27 | $8.50 | 138935 |
| 2023-08-02 | 43.54 | $8.51 | 146627 |
| 2023-08-01 | 42.53 | $8.48 | 166005 |
| 2023-07-31 | 43.27 | $8.51 | 188200 |
| 2023-07-28 | 42.95 | $8.50 | 197800 |
| 2023-07-27 | 39.80 | $8.40 | 218800 |
| 2023-07-26 | 42.72 | $8.53 | 195349 |
| 2023-07-25 | 43.89 | $8.58 | 197841 |
| 2023-07-24 | 42.07 | $8.52 | 286507 |
| 2023-07-21 | 45.08 | $8.65 | 202900 |
| 2023-07-20 | 44.79 | $8.64 | 194418 |
| 2023-07-19 | 46.17 | $8.70 | 208600 |
| 2023-07-18 | 45.37 | $8.67 | 196748 |
| 2023-07-17 | 42.68 | $8.57 | 259102 |
| 2023-07-14 | 46.38 | $8.74 | 231100 |
| 2023-07-13 | 44.21 | $8.66 | 196500 |
| 2023-07-12 | 43.67 | $8.64 | 280111 |
| 2023-07-11 | 42.08 | $8.58 | 185900 |
| 2023-07-10 | 44.68 | $8.71 | 168000 |
| 2023-07-07 | 45.30 | $8.74 | 225422 |
| 2023-07-06 | 39.20 | $8.51 | 574942 |
| 2023-07-05 | 50.03 | $8.98 | 124200 |
| 2023-07-03 | 53.30 | $9.09 | 69123 |
| 2023-06-30 | 51.66 | $9.03 | 243600 |
| 2023-06-29 | 53.75 | $9.10 | 126200 |
| 2023-06-28 | 53.24 | $9.08 | 123240 |
| 2023-06-27 | 51.18 | $9.00 | 117285 |
| 2023-06-26 | 51.72 | $9.02 | 121103 |
| 2023-06-23 | 53.05 | $9.07 | 125731 |
| 2023-06-22 | 54.93 | $9.14 | 102300 |
| 2023-06-21 | 58.90 | $9.28 | 117200 |
| 2023-06-20 | 59.19 | $9.29 | 107147 |
| 2023-06-16 | 58.80 | $9.27 | 112448 |
| 2023-06-15 | 58.24 | $9.24 | 87700 |
| 2023-06-14 | 57.51 | $9.20 | 109000 |
| 2023-06-13 | 60.01 | $9.30 | 147620 |
| 2023-06-12 | 59.17 | $9.25 | 155100 |
| 2023-06-09 | 59.17 | $9.25 | 125700 |
| 2023-06-08 | 58.85 | $9.23 | 153600 |
| 2023-06-07 | 57.29 | $9.13 | 179603 |
| 2023-06-06 | 56.83 | $9.10 | 176900 |
| 2023-06-05 | 56.37 | $9.07 | 113804 |
| 2023-06-02 | 56.94 | $9.10 | 226020 |
| 2023-06-01 | 55.67 | $9.01 | 293400 |
| 2023-05-31 | 53.19 | $8.84 | 293843 |
| 2023-05-30 | 52.59 | $8.80 | 483700 |
| 2023-05-26 | 58.59 | $9.14 | 358467 |
| 2023-05-25 | 55.47 | $8.92 | 452727 |
| 2023-05-24 | 56.38 | $8.97 | 828700 |
| 2023-05-23 | 44.31 | $8.28 | 130200 |
| 2023-05-22 | 47.58 | $8.46 | 149500 |
| 2023-05-19 | 50.31 | $8.60 | 249536 |
| 2023-05-18 | 49.92 | $8.58 | 225116 |
| 2023-05-17 | 45.66 | $8.37 | 185434 |
| 2023-05-16 | 42.32 | $8.22 | 120100 |
| 2023-05-15 | 44.03 | $8.32 | 374500 |
| 2023-05-12 | 34.47 | $7.94 | 315900 |
| 2023-05-11 | 29.66 | $7.78 | 443300 |
| 2023-05-10 | 33.29 | $8.03 | 208900 |
| 2023-05-09 | 35.60 | $8.17 | 226400 |
| 2023-05-08 | 33.07 | $8.09 | 271801 |
| 2023-05-05 | 35.03 | $8.21 | 121337 |
| 2023-05-04 | 33.47 | $8.16 | 170325 |
| 2023-05-03 | 35.24 | $8.27 | 284832 |
| 2023-05-02 | 37.83 | $8.42 | 186824 |
| 2023-05-01 | 40.47 | $8.56 | 198000 |
| 2023-04-28 | 41.85 | $8.63 | 152101 |
| 2023-04-27 | 42.24 | $8.65 | 171335 |
| 2023-04-26 | 38.40 | $8.51 | 241538 |
| 2023-04-25 | 40.03 | $8.60 | 99973 |
| 2023-04-24 | 41.90 | $8.70 | 193220 |
| 2023-04-21 | 39.20 | $8.60 | 210100 |
| 2023-04-20 | 36.68 | $8.51 | 235440 |
| 2023-04-19 | 40.39 | $8.72 | 173600 |
| 2023-04-18 | 41.72 | $8.79 | 182000 |
| 2023-04-17 | 40.11 | $8.73 | 132628 |
| 2023-04-14 | 37.94 | $8.65 | 108744 |
| 2023-04-13 | 39.29 | $8.73 | 223144 |
| 2023-04-12 | 36.60 | $8.63 | 188218 |
| 2023-04-11 | 32.93 | $8.50 | 480547 |
| 2023-04-10 | 33.21 | $8.52 | 254400 |
| 2023-04-06 | 35.06 | $8.65 | 179400 |
| 2023-04-05 | 36.86 | $8.77 | 156091 |
| 2023-04-04 | 37.31 | $8.80 | 231145 |
| 2023-04-03 | 39.97 | $8.97 | 360424 |
| 2023-03-31 | 35.34 | $8.79 | 374500 |
| 2023-03-30 | 31.73 | $8.66 | 286601 |
| 2023-03-29 | 32.26 | $8.70 | 306800 |
| 2023-03-28 | 33.04 | $8.76 | 249900 |
| 2023-03-27 | 34.91 | $8.90 | 275634 |
| 2023-03-24 | 37.36 | $9.07 | 153209 |
| 2023-03-23 | 39.85 | $9.23 | 147700 |
| 2023-03-22 | 40.99 | $9.30 | 164622 |
| 2023-03-21 | 38.11 | $9.18 | 152034 |
| 2023-03-20 | 35.89 | $9.09 | 189811 |
| 2023-03-17 | 35.15 | $9.06 | 186720 |
| 2023-03-16 | 38.21 | $9.28 | 358576 |
| 2023-03-15 | 31.79 | $9.03 | 133900 |
| 2023-03-14 | 33.37 | $9.15 | 202100 |
| 2023-03-13 | 25.44 | $8.88 | 339600 |
| 2023-03-10 | 30.71 | $9.29 | 349900 |
| 2023-03-09 | 33.98 | $9.49 | 334700 |
| 2023-03-08 | 32.62 | $9.45 | 212538 |
| 2023-03-07 | 29.51 | $9.36 | 289800 |
| 2023-03-06 | 32.52 | $9.55 | 136747 |
| 2023-03-03 | 28.90 | $9.45 | 296200 |
| 2023-03-02 | 25.48 | $9.36 | 369551 |
| 2023-03-01 | 26.84 | $9.46 | 512247 |
| 2023-02-28 | 29.22 | $9.62 | 192200 |
| 2023-02-27 | 30.00 | $9.67 | 388835 |
| 2023-02-24 | 31.12 | $9.74 | 397400 |
| 2023-02-23 | 26.28 | $9.61 | 641500 |
| 2023-02-22 | 31.45 | $9.93 | 152608 |
| 2023-02-21 | 32.79 | $10.00 | 208600 |
| 2023-02-17 | 36.83 | $10.19 | 262000 |
| 2023-02-16 | 44.53 | $10.47 | 321424 |
| 2023-02-15 | 47.92 | $10.57 | 147648 |
| 2023-02-14 | 49.73 | $10.62 | 161419 |
| 2023-02-13 | 50.45 | $10.64 | 112800 |
| 2023-02-10 | 48.31 | $10.58 | 104412 |
| 2023-02-09 | 46.86 | $10.54 | 138740 |
| 2023-02-08 | 45.41 | $10.50 | 148741 |
| 2023-02-07 | 46.31 | $10.53 | 202403 |
| 2023-02-06 | 41.12 | $10.39 | 251100 |
| 2023-02-03 | 47.69 | $10.60 | 330244 |
| 2023-02-02 | 53.07 | $10.74 | 156907 |
| 2023-02-01 | 50.81 | $10.68 | 174308 |
| 2023-01-31 | 49.66 | $10.65 | 211100 |
| 2023-01-30 | 47.72 | $10.60 | 147142 |
| 2023-01-27 | 46.95 | $10.58 | 173240 |
| 2023-01-26 | 45.41 | $10.54 | 142400 |
| 2023-01-25 | 42.23 | $10.46 | 145600 |
| 2023-01-24 | 45.04 | $10.55 | 192313 |
| 2023-01-23 | 43.04 | $10.50 | 163700 |
| 2023-01-20 | 43.34 | $10.51 | 135641 |
| 2023-01-19 | 46.40 | $10.61 | 164900 |
| 2023-01-18 | 47.36 | $10.64 | 212445 |
| 2023-01-17 | 45.95 | $10.60 | 202200 |
| 2023-01-13 | 45.95 | $10.60 | 119624 |
| 2023-01-12 | 45.29 | $10.58 | 189816 |
| 2023-01-11 | 45.29 | $10.58 | 115500 |
| 2023-01-10 | 40.36 | $10.43 | 163724 |
| 2023-01-09 | 40.36 | $10.43 | 208300 |
| 2023-01-06 | 39.37 | $10.40 | 187741 |
| 2023-01-05 | 36.03 | $10.30 | 137250 |
| 2023-01-04 | 37.40 | $10.37 | 155000 |
| 2023-01-03 | 33.62 | $10.26 | 235700 |
| 2022-12-30 | 34.34 | $10.30 | 301896 |
| 2022-12-29 | 33.32 | $10.27 | 208400 |
| 2022-12-28 | 29.54 | $10.16 | 334701 |
| 2022-12-27 | 31.72 | $10.30 | 195400 |
| 2022-12-23 | 32.70 | $10.36 | 408205 |
| 2022-12-22 | 37.89 | $10.64 | 255621 |
| 2022-12-21 | 38.51 | $10.67 | 267000 |
| 2022-12-20 | 38.71 | $10.68 | 257100 |
| 2022-12-19 | 43.22 | $10.89 | 201033 |
| 2022-12-16 | 44.87 | $10.96 | 143100 |
| 2022-12-15 | 45.11 | $10.97 | 198943 |
| 2022-12-14 | 44.83 | $10.96 | 184922 |
| 2022-12-13 | 50.05 | $11.18 | 188400 |
| 2022-12-12 | 45.08 | $11.00 | 132520 |
| 2022-12-09 | 43.61 | $10.95 | 103148 |
| 2022-12-08 | 46.21 | $11.06 | 106634 |
| 2022-12-07 | 48.98 | $11.17 | 165834 |
| 2022-12-06 | 49.50 | $11.19 | 100308 |
| 2022-12-05 | 49.99 | $11.21 | 113135 |
| 2022-12-02 | 54.14 | $11.37 | 172213 |
| 2022-12-01 | 56.06 | $11.44 | 112400 |
| 2022-11-30 | 58.91 | $11.54 | 177138 |
| 2022-11-29 | 57.05 | $11.45 | 116441 |
| 2022-11-28 | 58.45 | $11.50 | 122627 |
| 2022-11-25 | 56.42 | $11.40 | 40521 |
| 2022-11-23 | 58.03 | $11.46 | 128461 |
| 2022-11-22 | 57.06 | $11.41 | 97300 |
| 2022-11-21 | 57.06 | $11.41 | 131600 |
| 2022-11-18 | 55.95 | $11.35 | 134200 |
| 2022-11-17 | 52.86 | $11.19 | 172500 |
| 2022-11-16 | 56.38 | $11.34 | 126600 |
| 2022-11-15 | 56.01 | $11.32 | 154227 |
| 2022-11-14 | 53.77 | $11.20 | 112618 |
| 2022-11-11 | 59.27 | $11.43 | 227748 |
| 2022-11-10 | 60.54 | $11.48 | 101900 |
| 2022-11-09 | 56.83 | $11.27 | 95300 |
| 2022-11-08 | 60.98 | $11.43 | 123900 |
| 2022-11-07 | 61.25 | $11.44 | 129242 |
| 2022-11-04 | 61.25 | $11.44 | 292609 |
| 2022-11-03 | 57.76 | $11.23 | 107337 |
| 2022-11-02 | 56.70 | $11.17 | 262309 |
| 2022-11-01 | 61.06 | $11.35 | 147000 |
| 2022-10-31 | 59.75 | $11.27 | 439600 |
| 2022-10-28 | 57.56 | $11.14 | 247200 |
| 2022-10-27 | 57.56 | $11.14 | 301100 |
| 2022-10-26 | 57.77 | $11.15 | 849900 |
| 2022-10-25 | 45.82 | $10.54 | 160656 |
| 2022-10-24 | 43.83 | $10.46 | 138402 |
| 2022-10-21 | 46.67 | $10.60 | 107700 |
| 2022-10-20 | 49.97 | $10.75 | 234501 |
| 2022-10-19 | 49.51 | $10.73 | 124664 |
| 2022-10-18 | 43.46 | $10.48 | 156100 |
| 2022-10-17 | 39.61 | $10.34 | 127127 |
| 2022-10-14 | 36.68 | $10.24 | 76600 |
| 2022-10-13 | 35.49 | $10.20 | 206506 |
| 2022-10-12 | 34.32 | $10.16 | 115812 |
| 2022-10-11 | 34.47 | $10.17 | 150200 |
| 2022-10-10 | 34.90 | $10.20 | 116500 |
| 2022-10-07 | 33.85 | $10.16 | 166336 |
| 2022-10-06 | 33.60 | $10.15 | 162400 |
| 2022-10-05 | 31.09 | $10.05 | 202647 |
| 2022-10-04 | 31.66 | $10.10 | 194100 |
| 2022-10-03 | 25.16 | $9.85 | 134743 |
| 2022-09-30 | 21.47 | $9.72 | 366300 |
| 2022-09-29 | 20.61 | $9.69 | 1.0M |
| 2022-09-28 | 28.64 | $10.50 | 281100 |
| 2022-09-27 | 23.01 | $10.34 | 672700 |
| 2022-09-26 | 25.92 | $10.58 | 425533 |
| 2022-09-23 | 31.63 | $10.94 | 443860 |
| 2022-09-22 | 42.47 | $11.38 | 284600 |
| 2022-09-21 | 43.11 | $11.40 | 109200 |
| 2022-09-20 | 39.66 | $11.32 | 79226 |
| 2022-09-19 | 42.09 | $11.40 | 144500 |
| 2022-09-16 | 43.02 | $11.43 | 120247 |
| 2022-09-15 | 47.00 | $11.55 | 85847 |
| 2022-09-14 | 42.82 | $11.45 | 132304 |
| 2022-09-13 | 42.38 | $11.44 | 172157 |
| 2022-09-12 | 47.88 | $11.60 | 122026 |
| 2022-09-09 | 51.02 | $11.68 | 95500 |
| 2022-09-08 | 49.44 | $11.64 | 122000 |
| 2022-09-07 | 50.21 | $11.66 | 160208 |
| 2022-09-06 | 47.50 | $11.59 | 133146 |
| 2022-09-02 | 45.90 | $11.55 | 141200 |
| 2022-09-01 | 46.58 | $11.57 | 128346 |
| 2022-08-31 | 53.25 | $11.75 | 192201 |
| 2022-08-30 | 55.35 | $11.80 | 169100 |
| 2022-08-29 | 57.49 | $11.85 | 128300 |
| 2022-08-26 | 59.24 | $11.89 | 83600 |
| 2022-08-25 | 58.34 | $11.86 | 94637 |
| 2022-08-24 | 56.82 | $11.81 | 91800 |
| 2022-08-23 | 53.97 | $11.72 | 112900 |
| 2022-08-22 | 57.59 | $11.81 | 135800 |
| 2022-08-19 | 58.00 | $11.82 | 112800 |
| 2022-08-18 | 65.05 | $11.98 | 100630 |
| 2022-08-17 | 66.49 | $12.01 | 112300 |
| 2022-08-16 | 65.27 | $11.96 | 154239 |
| 2022-08-15 | 65.27 | $11.96 | 259815 |
| 2022-08-12 | 61.76 | $11.82 | 91300 |
| 2022-08-11 | 59.54 | $11.74 | 133007 |
| 2022-08-10 | 59.26 | $11.73 | 171530 |
| 2022-08-09 | 58.72 | $11.71 | 104000 |
| 2022-08-08 | 57.37 | $11.66 | 80310 |
| 2022-08-05 | 54.53 | $11.56 | 131231 |
| 2022-08-04 | 52.74 | $11.50 | 182110 |
| 2022-08-03 | 57.01 | $11.62 | 159229 |
| 2022-08-02 | 56.45 | $11.60 | 166417 |
| 2022-08-01 | 52.98 | $11.48 | 145800 |
| 2022-07-29 | 52.98 | $11.48 | 197700 |
| 2022-07-28 | 51.82 | $11.44 | 113249 |
| 2022-07-27 | 50.67 | $11.40 | 238530 |
| 2022-07-26 | 47.70 | $11.30 | 131200 |
| 2022-07-25 | 46.78 | $11.27 | 377949 |
| 2022-07-22 | 54.64 | $11.53 | 146600 |
| 2022-07-21 | 60.18 | $11.68 | 306239 |
| 2022-07-20 | 57.15 | $11.57 | 184519 |
| 2022-07-19 | 55.09 | $11.50 | 245800 |
| 2022-07-18 | 49.48 | $11.33 | 254300 |
| 2022-07-15 | 48.40 | $11.30 | 357200 |
| 2022-07-14 | 48.04 | $11.29 | 235507 |
| 2022-07-13 | 45.20 | $11.21 | 115428 |
| 2022-07-12 | 45.50 | $11.22 | 196900 |
| 2022-07-11 | 48.19 | $11.31 | 415800 |
| 2022-07-08 | 48.49 | $11.32 | 115000 |
| 2022-07-07 | 45.91 | $11.24 | 140501 |
| 2022-07-06 | 47.03 | $11.28 | 117100 |
| 2022-07-05 | 45.12 | $11.22 | 111000 |
| 2022-07-01 | 44.49 | $11.20 | 83141 |
| 2022-06-30 | 46.00 | $11.26 | 166404 |
| 2022-06-29 | 38.36 | $11.03 | 128533 |
| 2022-06-28 | 38.36 | $11.03 | 152743 |
| 2022-06-27 | 35.87 | $10.96 | 136749 |
| 2022-06-24 | 35.16 | $10.94 | 123000 |
| 2022-06-23 | 32.68 | $10.87 | 284834 |
| 2022-06-22 | 28.20 | $10.75 | 173268 |
| 2022-06-21 | 32.68 | $11.01 | 163333 |
| 2022-06-17 | 30.67 | $10.96 | 230505 |
| 2022-06-16 | 33.73 | $11.12 | 215136 |
| 2022-06-15 | 39.32 | $11.36 | 225000 |
| 2022-06-14 | 37.68 | $11.32 | 186225 |
| 2022-06-13 | 36.87 | $11.30 | 424000 |
| 2022-06-10 | 47.38 | $11.66 | 154042 |
| 2022-06-09 | 49.62 | $11.72 | 292046 |
| 2022-06-08 | 50.37 | $11.74 | 165600 |
| 2022-06-07 | 49.27 | $11.71 | 102326 |
| 2022-06-06 | 49.97 | $11.73 | 151516 |
| 2022-06-03 | 51.01 | $11.76 | 168747 |
| 2022-06-02 | 52.38 | $11.80 | 172519 |
| 2022-06-01 | 51.13 | $11.76 | 125700 |
| 2022-05-31 | 51.13 | $11.76 | 244826 |
| 2022-05-27 | 52.37 | $11.80 | 302900 |
| 2022-05-26 | 47.20 | $11.63 | 251600 |
| 2022-05-25 | 40.34 | $11.44 | 226900 |
| 2022-05-24 | 43.75 | $11.56 | 147900 |
| 2022-05-23 | 43.37 | $11.55 | 203416 |
| 2022-05-20 | 45.11 | $11.61 | 139939 |
| 2022-05-19 | 46.28 | $11.65 | 92120 |
| 2022-05-18 | 48.37 | $11.72 | 208937 |
| 2022-05-17 | 48.05 | $11.71 | 268142 |
| 2022-05-16 | 41.92 | $11.53 | 587700 |
| 2022-05-13 | 51.55 | $11.83 | 361842 |
| 2022-05-12 | 53.09 | $11.87 | 202638 |
| 2022-05-11 | 52.07 | $11.84 | 176800 |
| 2022-05-10 | 53.55 | $11.88 | 366500 |
| 2022-05-09 | 54.28 | $11.90 | 273613 |
| 2022-05-06 | 61.01 | $12.07 | 614842 |
| 2022-05-05 | 55.80 | $11.90 | 263700 |
| 2022-05-04 | 59.35 | $11.98 | 110200 |
| 2022-05-03 | 58.73 | $11.96 | 124634 |
| 2022-05-02 | 56.51 | $11.89 | 214300 |
| 2022-04-29 | 55.54 | $11.86 | 694700 |
| 2022-04-28 | 53.57 | $11.80 | 217800 |
| 2022-04-27 | 50.44 | $11.71 | 246800 |
| 2022-04-26 | 51.91 | $11.75 | 140500 |
| 2022-04-25 | 52.28 | $11.76 | 283840 |
| 2022-04-22 | 53.71 | $11.80 | 170400 |
| 2022-04-21 | 53.71 | $11.80 | 393929 |
| 2022-04-20 | 51.30 | $11.72 | 236147 |
| 2022-04-19 | 53.97 | $11.80 | 205907 |
| 2022-04-18 | 52.50 | $11.75 | 209214 |
| 2022-04-14 | 51.92 | $11.73 | 185623 |
| 2022-04-13 | 54.45 | $11.81 | 182616 |
| 2022-04-12 | 54.19 | $11.80 | 151600 |
| 2022-04-11 | 51.79 | $11.71 | 277600 |
| 2022-04-08 | 51.79 | $11.71 | 147529 |
| 2022-04-07 | 53.19 | $11.76 | 249500 |
| 2022-04-06 | 55.46 | $11.84 | 243228 |
| 2022-04-05 | 52.05 | $11.70 | 254200 |
| 2022-04-04 | 58.43 | $11.91 | 96300 |
| 2022-04-01 | 57.48 | $11.87 | 185038 |
| 2022-03-31 | 59.74 | $11.94 | 209448 |
| 2022-03-30 | 56.25 | $11.79 | 91744 |
| 2022-03-29 | 59.17 | $11.88 | 167108 |
| 2022-03-28 | 55.24 | $11.72 | 143842 |
| 2022-03-25 | 51.65 | $11.59 | 168100 |
| 2022-03-24 | 58.13 | $11.78 | 137800 |
| 2022-03-23 | 52.80 | $11.60 | 169133 |
| 2022-03-22 | 52.80 | $11.60 | 208800 |
| 2022-03-21 | 51.25 | $11.55 | 389274 |
| 2022-03-18 | 58.58 | $11.75 | 194300 |
| 2022-03-17 | 54.90 | $11.63 | 277636 |
| 2022-03-16 | 52.92 | $11.57 | 192311 |
| 2022-03-15 | 49.01 | $11.46 | 224518 |
| 2022-03-14 | 49.37 | $11.47 | 257300 |
| 2022-03-11 | 55.02 | $11.62 | 173300 |
| 2022-03-10 | 57.97 | $11.69 | 129000 |
| 2022-03-09 | 57.97 | $11.69 | 195200 |
| 2022-03-08 | 58.37 | $11.70 | 161343 |
| 2022-03-07 | 55.11 | $11.59 | 218046 |
| 2022-03-04 | 64.23 | $11.80 | 284800 |
| 2022-03-03 | 63.96 | $11.79 | 320600 |
| 2022-03-02 | 67.34 | $11.86 | 378209 |
| 2022-03-01 | 65.62 | $11.79 | 270209 |
| 2022-02-28 | 60.20 | $11.60 | 187200 |
| 2022-02-25 | 58.56 | $11.55 | 236406 |
| 2022-02-24 | 56.88 | $11.50 | 288000 |
| 2022-02-23 | 56.55 | $11.49 | 208833 |
| 2022-02-22 | 56.97 | $11.50 | 259626 |
| 2022-02-18 | 62.73 | $11.63 | 180043 |
| 2022-02-17 | 60.69 | $11.56 | 233500 |
| 2022-02-16 | 65.02 | $11.65 | 158041 |
| 2022-02-15 | 64.49 | $11.63 | 217625 |
| 2022-02-14 | 61.71 | $11.53 | 223000 |
| 2022-02-11 | 60.83 | $11.50 | 305717 |
| 2022-02-10 | 64.08 | $11.57 | 114900 |
| 2022-02-09 | 66.99 | $11.63 | 116719 |
| 2022-02-08 | 66.01 | $11.59 | 159400 |
| 2022-02-07 | 65.03 | $11.55 | 216649 |
| 2022-02-04 | 73.63 | $11.72 | 418947 |
| 2022-02-03 | 60.04 | $11.26 | 207000 |
| 2022-02-02 | 60.04 | $11.26 | 148338 |
| 2022-02-01 | 61.28 | $11.28 | 231513 |
| 2022-01-31 | 58.85 | $11.22 | 294702 |
| 2022-01-28 | 53.31 | $11.10 | 260700 |
| 2022-01-27 | 47.73 | $11.00 | 186701 |
| 2022-01-26 | 41.04 | $10.90 | 296012 |
| 2022-01-25 | 41.54 | $10.91 | 369802 |
| 2022-01-24 | 41.54 | $10.91 | 584300 |
| 2022-01-21 | 39.53 | $10.88 | 361900 |
| 2022-01-20 | 42.80 | $10.95 | 283912 |
| 2022-01-19 | 44.81 | $10.99 | 222813 |
| 2022-01-18 | 45.84 | $11.01 | 386800 |
| 2022-01-14 | 47.92 | $11.05 | 279039 |
| 2022-01-13 | 47.35 | $11.04 | 180500 |
| 2022-01-12 | 48.87 | $11.07 | 324516 |
| 2022-01-11 | 46.70 | $11.03 | 258800 |
| 2022-01-10 | 48.16 | $11.06 | 234500 |
| 2022-01-07 | 46.58 | $11.03 | 207500 |
| 2022-01-06 | 48.45 | $11.07 | 152100 |
| 2022-01-05 | 48.45 | $11.07 | 202500 |
| 2022-01-04 | 47.97 | $11.06 | 299646 |
| 2022-01-03 | 49.26 | $11.09 | 435100 |
| 2021-12-31 | 44.57 | $10.99 | 346600 |
| 2021-12-30 | 47.05 | $11.05 | 338842 |
| 2021-12-29 | 44.09 | $10.99 | 276800 |
| 2021-12-28 | 43.09 | $10.97 | 272300 |
| 2021-12-27 | 44.61 | $11.01 | 246714 |
| 2021-12-23 | 50.56 | $11.15 | 160400 |
| 2021-12-22 | 52.95 | $11.20 | 159800 |
| 2021-12-21 | 52.09 | $11.18 | 481400 |
| 2021-12-20 | 51.67 | $11.17 | 284131 |
| 2021-12-17 | 54.87 | $11.24 | 330300 |
| 2021-12-16 | 51.61 | $11.16 | 467000 |
| 2021-12-15 | 47.57 | $11.07 | 263038 |
| 2021-12-14 | 47.57 | $11.07 | 237548 |
| 2021-12-13 | 44.30 | $11.00 | 495200 |
| 2021-12-10 | 44.30 | $11.00 | 337808 |
| 2021-12-09 | 44.30 | $11.00 | 266900 |
| 2021-12-08 | 44.30 | $11.00 | 157833 |
| 2021-12-07 | 41.76 | $10.94 | 363900 |
| 2021-12-06 | 46.82 | $11.09 | 424341 |
| 2021-12-03 | 46.00 | $11.07 | 427700 |
| 2021-12-02 | 47.76 | $11.12 | 240312 |
| 2021-12-01 | 49.20 | $11.16 | 333400 |
| 2021-11-30 | 51.41 | $11.22 | 436300 |
| 2021-11-29 | 52.91 | $11.26 | 315100 |
| 2021-11-26 | 48.24 | $11.13 | 162100 |
| 2021-11-24 | 52.84 | $11.25 | 165344 |
| 2021-11-23 | 49.81 | $11.17 | 124100 |
| 2021-11-22 | 51.78 | $11.22 | 181628 |
| 2021-11-19 | 55.10 | $11.30 | 123200 |
| 2021-11-18 | 55.10 | $11.30 | 173235 |
| 2021-11-17 | 55.91 | $11.32 | 665207 |
| 2021-11-16 | 60.10 | $11.42 | 236740 |
| 2021-11-15 | 54.97 | $11.26 | 145147 |
| 2021-11-12 | 54.62 | $11.25 | 137946 |
| 2021-11-11 | 54.62 | $11.25 | 101904 |
| 2021-11-10 | 52.65 | $11.19 | 255710 |
| 2021-11-09 | 55.32 | $11.26 | 106640 |
| 2021-11-08 | 58.11 | $11.33 | 168228 |
| 2021-11-05 | 57.53 | $11.31 | 327877 |
| 2021-11-04 | 54.20 | $11.20 | 279600 |
| 2021-11-03 | 61.24 | $11.37 | 563500 |
| 2021-11-02 | 61.24 | $11.37 | 101211 |
| 2021-11-01 | 60.14 | $11.33 | 898710 |
| 2021-10-29 | 62.67 | $11.39 | 279400 |
| 2021-10-28 | 64.83 | $11.44 | 147227 |
| 2021-10-27 | 60.72 | $11.28 | 253407 |
| 2021-10-26 | 58.40 | $11.20 | 274100 |
| 2021-10-25 | 63.75 | $11.32 | 177300 |
| 2021-10-22 | 62.10 | $11.26 | 184732 |
| 2021-10-21 | 60.69 | $11.21 | 356345 |
| 2021-10-20 | 65.83 | $11.32 | 324920 |
| 2021-10-19 | 68.85 | $11.38 | 783200 |
| 2021-10-18 | 67.18 | $11.31 | 491800 |
| 2021-10-15 | 63.46 | $11.17 | 333400 |
| 2021-10-14 | 62.30 | $11.13 | 1.1M |
| 2021-10-13 | 49.80 | $10.80 | 185593 |
| 2021-10-12 | 49.80 | $10.80 | 138100 |
| 2021-10-11 | 47.91 | $10.76 | 196200 |
| 2021-10-08 | 46.47 | $10.73 | 80500 |
| 2021-10-07 | 47.30 | $10.75 | 73800 |
| 2021-10-06 | 48.53 | $10.78 | 139529 |
| 2021-10-05 | 48.53 | $10.78 | 129241 |
| 2021-10-04 | 47.29 | $10.75 | 113401 |
| 2021-10-01 | 47.29 | $10.75 | 120400 |
| 2021-09-30 | 47.98 | $10.77 | 208033 |
| 2021-09-29 | 46.88 | $10.74 | 148634 |
| 2021-09-28 | 44.24 | $10.67 | 286200 |
| 2021-09-27 | 44.54 | $10.68 | 150245 |
| 2021-09-24 | 46.33 | $10.74 | 107000 |
| 2021-09-23 | 47.23 | $10.77 | 148000 |
| 2021-09-22 | 49.04 | $10.83 | 359500 |
| 2021-09-21 | 47.77 | $10.79 | 189700 |
| 2021-09-20 | 45.52 | $10.72 | 204800 |
| 2021-09-17 | 46.89 | $10.77 | 347127 |
| 2021-09-16 | 47.44 | $10.79 | 97526 |
| 2021-09-15 | 46.55 | $10.76 | 234700 |
| 2021-09-14 | 48.09 | $10.82 | 289600 |
| 2021-09-13 | 51.03 | $10.93 | 104013 |
| 2021-09-10 | 50.24 | $10.90 | 133900 |
| 2021-09-09 | 54.69 | $11.06 | 1.0M |
| 2021-09-08 | 48.14 | $10.82 | 117200 |
| 2021-09-07 | 45.98 | $10.75 | 300000 |
| 2021-09-03 | 49.33 | $10.87 | 275900 |
| 2021-09-02 | 55.77 | $11.07 | 232800 |
| 2021-09-01 | 52.84 | $10.97 | 146500 |
| 2021-08-31 | 53.18 | $10.98 | 257030 |
| 2021-08-30 | 52.32 | $10.95 | 227100 |
| 2021-08-27 | 51.76 | $10.93 | 157300 |
| 2021-08-26 | 50.37 | $10.88 | 363839 |
| 2021-08-25 | 50.65 | $10.89 | 177322 |
| 2021-08-24 | 49.60 | $10.85 | 332600 |
| 2021-08-23 | 48.02 | $10.79 | 272348 |
| 2021-08-20 | 51.33 | $10.92 | 422660 |
| 2021-08-19 | 48.20 | $10.80 | 207431 |
| 2021-08-18 | 47.94 | $10.79 | 832900 |
| 2021-08-17 | 49.62 | $10.86 | 287721 |
| 2021-08-16 | 48.39 | $10.81 | 410433 |
| 2021-08-13 | 45.35 | $10.69 | 222400 |
| 2021-08-12 | 44.83 | $10.67 | 334244 |
| 2021-08-11 | 45.24 | $10.69 | 826128 |
| 2021-08-10 | 44.03 | $10.64 | 313107 |
| 2021-08-09 | 42.84 | $10.59 | 409026 |
| 2021-08-06 | 38.89 | $10.43 | 154842 |
| 2021-08-05 | 39.54 | $10.47 | 273133 |
| 2021-08-04 | 38.31 | $10.42 | 408445 |
| 2021-08-03 | 33.45 | $10.23 | 267300 |
| 2021-08-02 | 32.65 | $10.20 | 210800 |
| 2021-07-30 | 32.77 | $10.21 | 407135 |
| 2021-07-29 | 34.39 | $10.34 | 210900 |
| 2021-07-28 | 34.15 | $10.33 | 192840 |
| 2021-07-27 | 33.47 | $10.30 | 154338 |
| 2021-07-26 | 34.26 | $10.37 | 230630 |
| 2021-07-23 | 34.48 | $10.39 | 191600 |
| 2021-07-22 | 35.13 | $10.45 | 216300 |
| 2021-07-21 | 35.87 | $10.52 | 294611 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.44
2026-07-17
Close Price
$7.37
Vol: 170000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.12
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -44.44 | $7.37 | 170000 |
| 2026-07-16 | -33.33 | $7.45 | 83200 |
| 2026-07-15 | -9.72 | $7.62 | 86600 |
| 2026-07-14 | -8.33 | $7.63 | 215627 |
| 2026-07-13 | -1.39 | $7.68 | 165800 |
| 2026-07-10 | -7.50 | $7.60 | 73200 |
| 2026-07-09 | -3.75 | $7.63 | 234300 |
| 2026-07-08 | -4.40 | $7.60 | 202600 |
| 2026-07-07 | -14.58 | $7.46 | 117100 |
| 2026-07-06 | -9.38 | $7.51 | 177611 |
| 2026-07-02 | -5.21 | $7.50 | 257300 |
| 2026-07-01 | -10.00 | $7.38 | 243200 |
| 2026-06-30 | -30.83 | $7.13 | 619000 |
| 2026-06-29 | -21.67 | $7.24 | 194738 |
| 2026-06-26 | -32.50 | $7.11 | 194436 |
| 2026-06-25 | -18.33 | $7.28 | 187600 |
| 2026-06-24 | -15.87 | $7.30 | 130000 |
| 2026-06-23 | -11.02 | $7.36 | 138502 |
| 2026-06-22 | -9.02 | $7.38 | 142200 |
| 2026-06-18 | -4.17 | $7.32 | 89800 |
| 2026-06-17 | -9.57 | $7.21 | 71000 |
| 2026-06-16 | 0.00 | $7.27 | 368325 |
| 2026-06-15 | -11.40 | $7.14 | 146415 |
| 2026-06-12 | -14.91 | $7.10 | 96600 |
| 2026-06-11 | -21.05 | $7.03 | 216800 |
| 2026-06-10 | -11.43 | $7.06 | 176627 |
| 2026-06-09 | -2.25 | $6.98 | 444100 |
| 2026-06-08 | -12.50 | $6.67 | 70800 |
| 2026-06-05 | -7.81 | $6.70 | 81800 |
| 2026-06-04 | -3.13 | $6.73 | 139400 |
| 2026-06-03 | -16.18 | $6.64 | 134800 |
| 2026-06-02 | -2.94 | $6.73 | 262107 |
| 2026-06-01 | -5.00 | $6.64 | 175300 |
| 2026-05-29 | -21.15 | $6.48 | 135000 |
| 2026-05-28 | -5.88 | $6.55 | 268036 |
| 2026-05-27 | -41.30 | $6.34 | 172903 |
| 2026-05-26 | -56.52 | $6.27 | 77600 |
| 2026-05-22 | -60.87 | $6.25 | 198944 |
| 2026-05-21 | -56.52 | $6.27 | 154549 |
| 2026-05-20 | -60.87 | $6.25 | 178800 |
| 2026-05-19 | -73.91 | $6.19 | 164800 |
| 2026-05-18 | -66.00 | $6.20 | 113905 |
| 2026-05-15 | -74.00 | $6.16 | 99800 |
| 2026-05-14 | -46.00 | $6.30 | 291700 |
| 2026-05-13 | -76.00 | $6.15 | 74742 |
| 2026-05-12 | -43.94 | $6.24 | 122200 |
| 2026-05-11 | -48.00 | $6.17 | 91119 |
| 2026-05-08 | -42.11 | $6.21 | 104948 |
| 2026-05-07 | -39.24 | $6.22 | 125600 |
| 2026-05-06 | -40.22 | $6.16 | 100700 |
| 2026-05-05 | -42.27 | $6.12 | 75100 |
| 2026-05-04 | -35.92 | $6.16 | 253900 |
| 2026-05-01 | -9.33 | $6.18 | 89300 |
| 2026-04-30 | -4.00 | $6.22 | 117933 |
| 2026-04-29 | -5.33 | $6.21 | 90200 |
| 2026-04-28 | -12.82 | $6.15 | 69834 |
| 2026-04-27 | -1.39 | $6.18 | 58000 |
| 2026-04-24 | -11.11 | $6.11 | 27900 |
| 2026-04-23 | -12.50 | $6.10 | 25540 |
| 2026-04-22 | -9.72 | $6.12 | 149800 |
| 2026-04-21 | -16.67 | $6.07 | 72900 |
| 2026-04-20 | -9.72 | $6.12 | 120717 |
| 2026-04-17 | -11.11 | $6.11 | 63426 |
| 2026-04-16 | -13.89 | $6.09 | 73114 |
| 2026-04-15 | -13.89 | $6.09 | 238513 |
| 2026-04-14 | -19.15 | $5.85 | 120500 |
| 2026-04-13 | -25.53 | $5.82 | 59032 |
| 2026-04-10 | -21.28 | $5.84 | 220203 |
| 2026-04-09 | -42.00 | $5.76 | 223100 |
| 2026-04-08 | -60.78 | $5.67 | 161800 |
| 2026-04-07 | -82.35 | $5.56 | 124200 |
| 2026-04-06 | -78.43 | $5.58 | 120745 |
| 2026-04-02 | -75.86 | $5.61 | 114702 |
| 2026-04-01 | -68.12 | $5.69 | 93105 |
| 2026-03-31 | -67.12 | $5.71 | 222835 |
| 2026-03-30 | -93.51 | $5.52 | 199500 |
| 2026-03-27 | -100.00 | $5.51 | 117203 |
| 2026-03-26 | -91.30 | $5.62 | 143800 |
| 2026-03-25 | -68.35 | $5.81 | 131000 |
| 2026-03-24 | -79.75 | $5.72 | 81223 |
| 2026-03-23 | -82.05 | $5.71 | 64920 |
| 2026-03-20 | -100.00 | $5.57 | 93544 |
| 2026-03-19 | -97.14 | $5.70 | 92900 |
| 2026-03-18 | -93.59 | $5.80 | 115000 |
| 2026-03-17 | -96.15 | $5.78 | 134000 |
| 2026-03-16 | -89.47 | $5.85 | 78904 |
| 2026-03-13 | -100.00 | $5.77 | 112100 |
| 2026-03-12 | -96.97 | $5.89 | 34400 |
| 2026-03-11 | -90.91 | $5.93 | 40400 |
| 2026-03-10 | -90.91 | $5.93 | 106500 |
| 2026-03-09 | -90.91 | $5.93 | 67626 |
| 2026-03-06 | -96.67 | $5.95 | 75100 |
| 2026-03-05 | -96.23 | $6.02 | 84100 |
| 2026-03-04 | -81.25 | $6.14 | 60700 |
| 2026-03-03 | -93.75 | $6.08 | 110500 |
| 2026-03-02 | -58.33 | $6.25 | 82200 |
| 2026-02-27 | -64.58 | $6.22 | 44400 |
| 2026-02-26 | -68.75 | $6.20 | 155600 |
| 2026-02-25 | -75.00 | $6.17 | 85413 |
| 2026-02-24 | -85.71 | $6.17 | 178100 |
| 2026-02-23 | -97.62 | $6.12 | 132939 |
| 2026-02-20 | -51.35 | $6.34 | 138500 |
| 2026-02-19 | -27.03 | $6.43 | 110838 |
| 2026-02-18 | -2.94 | $6.49 | 138227 |
| 2026-02-17 | -26.47 | $6.41 | 105000 |
| 2026-02-13 | -23.53 | $6.42 | 153016 |
| 2026-02-12 | -23.53 | $6.42 | 170531 |
| 2026-02-11 | -22.22 | $6.37 | 200700 |
| 2026-02-10 | -30.30 | $6.33 | 98514 |
| 2026-02-09 | -10.26 | $6.39 | 185000 |
| 2026-02-06 | -6.67 | $6.37 | 163400 |
| 2026-02-05 | -34.00 | $6.23 | 108100 |
| 2026-02-04 | -13.56 | $6.32 | 86000 |
| 2026-02-03 | -13.56 | $6.32 | 89800 |
| 2026-02-02 | -10.17 | $6.34 | 86800 |
| 2026-01-30 | -15.25 | $6.31 | 70900 |
| 2026-01-29 | -10.17 | $6.34 | 127100 |
| 2026-01-28 | -33.90 | $6.20 | 132700 |
| 2026-01-27 | -25.42 | $6.25 | 103900 |
| 2026-01-26 | -27.12 | $6.24 | 87342 |
| 2026-01-23 | -37.29 | $6.18 | 97434 |
| 2026-01-22 | -25.42 | $6.25 | 104545 |
| 2026-01-21 | -22.03 | $6.27 | 144016 |
| 2026-01-20 | -13.56 | $6.32 | 92024 |
| 2026-01-16 | -13.56 | $6.32 | 45800 |
| 2026-01-15 | -20.34 | $6.28 | 131706 |
| 2026-01-14 | -10.42 | $6.24 | 170541 |
| 2026-01-13 | -19.15 | $6.19 | 134314 |
| 2026-01-12 | -27.66 | $6.15 | 219743 |
| 2026-01-09 | -53.19 | $6.03 | 169222 |
| 2026-01-08 | -63.83 | $5.98 | 108002 |
| 2026-01-07 | -82.98 | $5.89 | 410247 |
| 2026-01-06 | -66.67 | $6.00 | 149842 |
| 2026-01-05 | -57.14 | $6.04 | 159330 |
| 2026-01-02 | -64.29 | $6.01 | 120507 |
| 2025-12-31 | -71.43 | $5.98 | 315100 |
| 2025-12-30 | -64.29 | $6.01 | 328046 |
| 2025-12-29 | -92.86 | $5.89 | 321122 |
| 2025-12-26 | -72.50 | $6.00 | 150715 |
| 2025-12-24 | -92.68 | $5.92 | 395603 |
| 2025-12-23 | -88.57 | $5.99 | 240700 |
| 2025-12-22 | -55.00 | $6.08 | 117600 |
| 2025-12-19 | -22.50 | $6.21 | 142715 |
| 2025-12-18 | -50.00 | $6.10 | 156994 |
| 2025-12-17 | -46.67 | $6.09 | 77848 |
| 2025-12-16 | -56.34 | $6.12 | 101534 |
| 2025-12-15 | -64.79 | $6.06 | 181400 |
| 2025-12-12 | -60.56 | $6.09 | 81200 |
| 2025-12-11 | -52.11 | $6.15 | 153600 |
| 2025-12-10 | -61.97 | $6.08 | 315127 |
| 2025-12-09 | -60.53 | $6.11 | 119000 |
| 2025-12-08 | -64.94 | $6.08 | 64700 |
| 2025-12-05 | -63.64 | $6.09 | 58900 |
| 2025-12-04 | -62.34 | $6.10 | 80703 |
| 2025-12-03 | -62.34 | $6.10 | 120700 |
| 2025-12-02 | -70.13 | $6.04 | 62700 |
| 2025-12-01 | -67.53 | $6.06 | 142920 |
| 2025-11-28 | -44.16 | $6.24 | 66100 |
| 2025-11-26 | -56.41 | $6.15 | 138007 |
| 2025-11-25 | -66.67 | $6.07 | 160400 |
| 2025-11-24 | -79.49 | $5.97 | 129200 |
| 2025-11-21 | -79.49 | $5.97 | 56300 |
| 2025-11-20 | -73.08 | $6.02 | 174127 |
| 2025-11-19 | -83.33 | $5.94 | 156200 |
| 2025-11-18 | -84.62 | $5.93 | 539600 |
| 2025-11-17 | -89.66 | $6.33 | 126600 |
| 2025-11-14 | -62.07 | $6.41 | 124200 |
| 2025-11-13 | -44.83 | $6.46 | 203200 |
| 2025-11-12 | -41.38 | $6.47 | 162600 |
| 2025-11-11 | -41.38 | $6.47 | 105108 |
| 2025-11-10 | -24.14 | $6.52 | 135548 |
| 2025-11-07 | -41.38 | $6.47 | 182800 |
| 2025-11-06 | -50.00 | $6.45 | 65600 |
| 2025-11-05 | -40.63 | $6.49 | 137000 |
| 2025-11-04 | -36.36 | $6.51 | 49100 |
| 2025-11-03 | -51.52 | $6.46 | 60742 |
| 2025-10-31 | -34.29 | $6.51 | 82100 |
| 2025-10-30 | -31.11 | $6.49 | 228600 |
| 2025-10-29 | -66.67 | $6.33 | 110500 |
| 2025-10-28 | -44.44 | $6.43 | 89200 |
| 2025-10-27 | -35.56 | $6.47 | 39200 |
| 2025-10-24 | -48.89 | $6.41 | 32400 |
| 2025-10-23 | -46.67 | $6.42 | 41100 |
| 2025-10-22 | -64.81 | $6.37 | 57615 |
| 2025-10-21 | -54.24 | $6.45 | 86210 |
| 2025-10-20 | -54.84 | $6.46 | 81305 |
| 2025-10-17 | -58.46 | $6.45 | 40600 |
| 2025-10-16 | -58.46 | $6.45 | 58707 |
| 2025-10-15 | -53.85 | $6.48 | 103700 |
| 2025-10-14 | -50.77 | $6.50 | 94600 |
| 2025-10-13 | -52.31 | $6.49 | 76600 |
| 2025-10-10 | -47.69 | $6.52 | 116800 |
| 2025-10-09 | -38.46 | $6.58 | 234500 |
| 2025-10-08 | -35.38 | $6.60 | 219791 |
| 2025-10-07 | -44.62 | $6.54 | 157600 |
| 2025-10-06 | -63.01 | $6.37 | 136062 |
| 2025-10-03 | -68.49 | $6.33 | 208540 |
| 2025-10-02 | -76.71 | $6.27 | 91950 |
| 2025-10-01 | -68.49 | $6.33 | 100400 |
| 2025-09-30 | -65.75 | $6.35 | 658700 |
| 2025-09-29 | -52.05 | $6.45 | 208500 |
| 2025-09-26 | -54.79 | $6.43 | 219600 |
| 2025-09-25 | -39.73 | $6.54 | 150104 |
| 2025-09-24 | -17.33 | $6.70 | 253362 |
| 2025-09-23 | -7.59 | $6.77 | 218600 |
| 2025-09-22 | 0.00 | $6.83 | 193129 |
| 2025-09-19 | -1.54 | $6.68 | 120033 |
| 2025-09-18 | -3.45 | $6.60 | 148828 |
| 2025-09-17 | -4.76 | $6.57 | 255635 |
| 2025-09-16 | -6.67 | $6.53 | 213900 |
| 2025-09-15 | -1.75 | $6.52 | 290800 |
| 2025-09-12 | -3.51 | $6.51 | 315731 |
| 2025-09-11 | -4.55 | $6.38 | 194000 |
| 2025-09-10 | -3.23 | $6.26 | 222900 |
| 2025-09-09 | -7.41 | $6.21 | 252400 |
| 2025-09-08 | -40.74 | $6.12 | 147036 |
| 2025-09-05 | -10.53 | $6.19 | 114500 |
| 2025-09-04 | -11.76 | $6.17 | 116938 |
| 2025-09-03 | -3.85 | $6.16 | 88511 |
| 2025-09-02 | -1.61 | $6.17 | 132900 |
| 2025-08-29 | -1.15 | $6.15 | 82300 |
| 2025-08-28 | 0.00 | $6.15 | 172200 |
| 2025-08-27 | -4.17 | $6.11 | 90100 |
| 2025-08-26 | -2.08 | $6.13 | 103301 |
| 2025-08-25 | 0.00 | $6.14 | 121400 |
| 2025-08-22 | -1.05 | $6.13 | 157430 |
| 2025-08-21 | -2.17 | $6.09 | 161200 |
| 2025-08-20 | -3.26 | $6.08 | 310900 |
| 2025-08-19 | -3.53 | $6.01 | 106400 |
| 2025-08-18 | -4.55 | $6.00 | 297500 |
| 2025-08-15 | -4.44 | $6.00 | 120240 |
| 2025-08-14 | -2.97 | $6.01 | 118204 |
| 2025-08-13 | -0.99 | $6.03 | 114700 |
| 2025-08-12 | -2.97 | $6.01 | 138717 |
| 2025-08-11 | -4.95 | $5.99 | 264500 |
| 2025-08-08 | 0.00 | $5.97 | 348500 |
| 2025-08-07 | -1.25 | $5.82 | 210200 |
| 2025-08-06 | -12.99 | $5.70 | 436823 |
| 2025-08-05 | -6.49 | $5.75 | 567700 |
| 2025-08-04 | -14.52 | $5.56 | 970700 |
| 2025-08-01 | -16.67 | $5.28 | 316700 |
| 2025-07-31 | -10.71 | $5.28 | 178705 |
| 2025-07-30 | -10.71 | $5.28 | 200400 |
| 2025-07-29 | -21.43 | $5.25 | 119526 |
| 2025-07-28 | -39.29 | $5.20 | 123500 |
| 2025-07-25 | -28.57 | $5.23 | 88848 |
| 2025-07-24 | -39.29 | $5.20 | 107108 |
| 2025-07-23 | -25.00 | $5.24 | 215413 |
| 2025-07-22 | -32.14 | $5.22 | 112741 |
| 2025-07-21 | -53.57 | $5.16 | 317903 |
| 2025-07-18 | -100.00 | $5.03 | 712300 |
| 2025-07-17 | -66.67 | $5.21 | 292400 |
| 2025-07-16 | -26.67 | $5.27 | 201623 |
| 2025-07-15 | -26.67 | $5.27 | 128843 |
| 2025-07-14 | -6.67 | $5.30 | 232336 |
| 2025-07-11 | -85.71 | $5.18 | 248000 |
| 2025-07-10 | -42.86 | $5.24 | 135671 |
| 2025-07-09 | -45.00 | $5.21 | 159500 |
| 2025-07-08 | -30.00 | $5.24 | 105012 |
| 2025-07-07 | -25.00 | $5.25 | 184436 |
| 2025-07-03 | -5.26 | $5.28 | 121700 |
| 2025-07-02 | -5.00 | $5.28 | 199503 |
| 2025-07-01 | -12.50 | $5.26 | 81717 |
| 2025-06-30 | -37.50 | $5.20 | 274028 |
| 2025-06-27 | -4.17 | $5.28 | 240841 |
| 2025-06-26 | -9.52 | $5.23 | 120927 |
| 2025-06-25 | -33.33 | $5.17 | 176700 |
| 2025-06-24 | -12.50 | $5.22 | 211600 |
| 2025-06-23 | -16.13 | $5.20 | 107629 |
| 2025-06-20 | -16.13 | $5.20 | 135400 |
| 2025-06-18 | -6.67 | $5.22 | 166600 |
| 2025-06-17 | -20.00 | $5.18 | 211536 |
| 2025-06-16 | -6.67 | $5.22 | 199300 |
| 2025-06-13 | 0.00 | $5.23 | 124100 |
| 2025-06-12 | -6.90 | $5.21 | 174536 |
| 2025-06-11 | -10.34 | $5.20 | 233300 |
| 2025-06-10 | -13.79 | $5.19 | 263712 |
| 2025-06-09 | -10.71 | $5.19 | 240313 |
| 2025-06-06 | -23.08 | $5.14 | 171700 |
| 2025-06-05 | -12.00 | $5.16 | 143219 |
| 2025-06-04 | -4.55 | $5.15 | 190303 |
| 2025-06-03 | -9.09 | $5.14 | 229700 |
| 2025-06-02 | -50.00 | $5.06 | 78900 |
| 2025-05-30 | -33.33 | $5.10 | 147615 |
| 2025-05-29 | -20.83 | $5.13 | 123300 |
| 2025-05-28 | -56.00 | $5.05 | 92000 |
| 2025-05-27 | -56.00 | $5.05 | 105205 |
| 2025-05-23 | -64.00 | $5.03 | 87300 |
| 2025-05-22 | -68.18 | $5.04 | 77044 |
| 2025-05-21 | -66.67 | $5.03 | 121240 |
| 2025-05-20 | -50.00 | $5.07 | 108225 |
| 2025-05-19 | -34.48 | $5.09 | 86500 |
| 2025-05-16 | -23.26 | $5.09 | 51324 |
| 2025-05-15 | -25.58 | $5.08 | 118727 |
| 2025-05-14 | -20.93 | $5.10 | 99941 |
| 2025-05-13 | -18.60 | $5.11 | 133222 |
| 2025-05-12 | -27.91 | $5.07 | 133420 |
| 2025-05-09 | -28.00 | $5.05 | 151500 |
| 2025-05-08 | -16.00 | $5.11 | 120427 |
| 2025-05-07 | -14.86 | $5.08 | 123727 |
| 2025-05-06 | -17.57 | $5.06 | 152934 |
| 2025-05-05 | -14.74 | $5.05 | 88809 |
| 2025-05-02 | -6.32 | $5.13 | 92200 |
| 2025-05-01 | -9.47 | $5.10 | 82100 |
| 2025-04-30 | -5.26 | $5.14 | 249000 |
| 2025-04-29 | -10.64 | $5.08 | 185203 |
| 2025-04-28 | -10.42 | $5.10 | 126300 |
| 2025-04-25 | -19.79 | $5.01 | 169000 |
| 2025-04-24 | -17.71 | $5.03 | 126900 |
| 2025-04-23 | -19.79 | $5.01 | 129400 |
| 2025-04-22 | -32.38 | $4.95 | 98549 |
| 2025-04-21 | -35.85 | $4.92 | 169200 |
| 2025-04-17 | -44.64 | $4.86 | 123539 |
| 2025-04-16 | -42.86 | $4.88 | 100100 |
| 2025-04-15 | -37.50 | $4.94 | 108404 |
| 2025-04-14 | -39.29 | $4.92 | 224920 |
| 2025-04-11 | -50.00 | $4.80 | 177862 |
| 2025-04-10 | -56.25 | $4.73 | 261600 |
| 2025-04-09 | -50.00 | $4.84 | 338948 |
| 2025-04-08 | -80.83 | $4.47 | 491116 |
| 2025-04-07 | -75.83 | $4.53 | 630500 |
| 2025-04-04 | -98.96 | $4.49 | 410800 |
| 2025-04-03 | -87.50 | $4.95 | 259700 |
| 2025-04-02 | -53.57 | $5.14 | 236200 |
| 2025-04-01 | -61.54 | $5.18 | 266000 |
| 2025-03-31 | -66.32 | $5.20 | 944142 |
| 2025-03-28 | -95.70 | $4.96 | 446700 |
| 2025-03-27 | -98.92 | $4.93 | 679147 |
| 2025-03-26 | -93.51 | $5.13 | 362733 |
| 2025-03-25 | -90.91 | $5.15 | 454300 |
| 2025-03-24 | -72.73 | $5.29 | 317806 |
| 2025-03-21 | -74.03 | $5.28 | 372500 |
| 2025-03-20 | -76.62 | $5.26 | 343900 |
| 2025-03-19 | -79.22 | $5.24 | 489500 |
| 2025-03-18 | -94.20 | $5.20 | 337100 |
| 2025-03-17 | -84.06 | $5.27 | 388300 |
| 2025-03-14 | -75.36 | $5.33 | 291342 |
| 2025-03-13 | -81.16 | $5.29 | 108900 |
| 2025-03-12 | -69.57 | $5.37 | 136329 |
| 2025-03-11 | -73.91 | $5.34 | 167919 |
| 2025-03-10 | -72.46 | $5.35 | 183515 |
| 2025-03-07 | -76.81 | $5.32 | 309400 |
| 2025-03-06 | -84.06 | $5.27 | 379600 |
| 2025-03-05 | -85.42 | $5.44 | 537313 |
| 2025-03-04 | -36.36 | $5.73 | 231500 |
| 2025-03-03 | -6.06 | $5.83 | 180300 |
| 2025-02-28 | -15.63 | $5.79 | 253900 |
| 2025-02-27 | -15.63 | $5.79 | 270940 |
| 2025-02-26 | -25.00 | $5.76 | 374000 |
| 2025-02-25 | -43.75 | $5.70 | 514223 |
| 2025-02-24 | -68.75 | $5.62 | 374907 |
| 2025-02-21 | -83.87 | $5.58 | 380645 |
| 2025-02-20 | -33.33 | $5.74 | 224000 |
| 2025-02-19 | -36.67 | $5.73 | 314300 |
| 2025-02-18 | -26.67 | $5.76 | 248522 |
| 2025-02-14 | -16.67 | $5.79 | 278739 |
| 2025-02-13 | -21.21 | $5.77 | 256000 |
| 2025-02-12 | -23.53 | $5.76 | 308835 |
| 2025-02-11 | -10.26 | $5.80 | 314830 |
| 2025-02-10 | -8.16 | $5.80 | 124300 |
| 2025-02-07 | -11.54 | $5.78 | 216500 |
| 2025-02-06 | -3.85 | $5.82 | 240304 |
| 2025-02-05 | -4.00 | $5.80 | 281622 |
| 2025-02-04 | 0.00 | $5.80 | 401300 |
| 2025-02-03 | -2.17 | $5.76 | 330423 |
| 2025-01-31 | 0.00 | $5.76 | 413246 |
| 2025-01-30 | -12.28 | $5.69 | 263136 |
| 2025-01-29 | -21.54 | $5.62 | 325212 |
| 2025-01-28 | -12.31 | $5.68 | 244719 |
| 2025-01-27 | -15.38 | $5.66 | 227500 |
| 2025-01-24 | -21.54 | $5.62 | 253100 |
| 2025-01-23 | -18.46 | $5.64 | 246300 |
| 2025-01-22 | -24.62 | $5.60 | 286021 |
| 2025-01-21 | -1.56 | $5.74 | 502000 |
| 2025-01-17 | -9.26 | $5.60 | 213700 |
| 2025-01-16 | -3.70 | $5.63 | 332131 |
| 2025-01-15 | -25.86 | $5.54 | 144641 |
| 2025-01-14 | -38.33 | $5.48 | 161013 |
| 2025-01-13 | -47.83 | $5.47 | 228436 |
| 2025-01-10 | -63.38 | $5.37 | 451455 |
| 2025-01-08 | -57.75 | $5.41 | 289239 |
| 2025-01-07 | -56.34 | $5.42 | 585900 |
| 2025-01-06 | -52.11 | $5.45 | 361313 |
| 2025-01-03 | -52.11 | $5.45 | 470300 |
| 2025-01-02 | -74.65 | $5.29 | 397100 |
| 2024-12-31 | -89.04 | $5.19 | 1.3M |
| 2024-12-30 | -87.34 | $5.21 | 689900 |
| 2024-12-27 | -100.00 | $5.16 | 650807 |
| 2024-12-26 | -86.49 | $5.28 | 820300 |
| 2024-12-24 | -94.59 | $5.22 | 248100 |
| 2024-12-23 | -95.71 | $5.25 | 677000 |
| 2024-12-20 | -79.73 | $5.33 | 553403 |
| 2024-12-19 | -73.68 | $5.36 | 368900 |
| 2024-12-18 | -72.37 | $5.37 | 515200 |
| 2024-12-17 | -55.26 | $5.50 | 349713 |
| 2024-12-16 | -50.00 | $5.54 | 442437 |
| 2024-12-13 | -34.21 | $5.66 | 306300 |
| 2024-12-12 | -28.95 | $5.70 | 369900 |
| 2024-12-11 | -14.47 | $5.81 | 321400 |
| 2024-12-10 | -21.05 | $5.76 | 177448 |
| 2024-12-09 | -25.00 | $5.73 | 384400 |
| 2024-12-06 | -17.11 | $5.79 | 175200 |
| 2024-12-05 | -17.11 | $5.79 | 319011 |
| 2024-12-04 | -17.11 | $5.79 | 335831 |
| 2024-12-03 | -18.42 | $5.78 | 448937 |
| 2024-12-02 | -9.21 | $5.85 | 373324 |
| 2024-11-29 | -3.95 | $5.89 | 262200 |
| 2024-11-27 | -4.00 | $5.88 | 317000 |
| 2024-11-26 | -13.33 | $5.81 | 549500 |
| 2024-11-25 | -18.67 | $5.77 | 1.1M |
| 2024-11-22 | -79.03 | $5.29 | 475500 |
| 2024-11-21 | -85.48 | $5.25 | 420827 |
| 2024-11-20 | -98.33 | $5.19 | 685500 |
| 2024-11-19 | -86.27 | $5.34 | 436558 |
| 2024-11-18 | -80.00 | $5.40 | 594500 |
| 2024-11-15 | -83.64 | $5.43 | 315045 |
| 2024-11-14 | -71.43 | $5.50 | 639600 |
| 2024-11-13 | -96.36 | $5.40 | 313300 |
| 2024-11-12 | -92.00 | $5.48 | 272600 |
| 2024-11-11 | -97.62 | $5.54 | 244423 |
| 2024-11-08 | -91.11 | $5.57 | 236100 |
| 2024-11-07 | -93.44 | $5.57 | 162100 |
| 2024-11-06 | -93.85 | $5.57 | 369118 |
| 2024-11-05 | -92.96 | $5.58 | 281396 |
| 2024-11-04 | -98.46 | $5.60 | 287700 |
| 2024-11-01 | -96.97 | $5.63 | 199400 |
| 2024-10-31 | -92.65 | $5.67 | 226440 |
| 2024-10-30 | -88.24 | $5.70 | 176900 |
| 2024-10-29 | -95.59 | $5.65 | 160120 |
| 2024-10-28 | -91.18 | $5.68 | 174621 |
| 2024-10-25 | -91.18 | $5.68 | 167200 |
| 2024-10-24 | -94.03 | $5.67 | 213900 |
| 2024-10-23 | -98.46 | $5.66 | 251004 |
| 2024-10-22 | -95.08 | $5.72 | 272000 |
| 2024-10-21 | -100.00 | $5.81 | 188727 |
| 2024-10-18 | -88.46 | $5.87 | 390609 |
| 2024-10-17 | -92.98 | $5.86 | 144000 |
| 2024-10-16 | -88.52 | $5.89 | 291325 |
| 2024-10-15 | -95.08 | $5.85 | 268800 |
| 2024-10-14 | -86.21 | $5.93 | 201392 |
| 2024-10-11 | -81.03 | $5.96 | 636654 |
| 2024-10-10 | -82.93 | $6.09 | 127100 |
| 2024-10-09 | -80.49 | $6.10 | 98100 |
| 2024-10-08 | -62.79 | $6.16 | 182000 |
| 2024-10-07 | -51.16 | $6.21 | 203500 |
| 2024-10-04 | -51.16 | $6.21 | 115720 |
| 2024-10-03 | -50.00 | $6.20 | 135745 |
| 2024-10-02 | -57.41 | $6.12 | 231935 |
| 2024-10-01 | -63.16 | $6.07 | 133910 |
| 2024-09-30 | -52.63 | $6.13 | 257603 |
| 2024-09-27 | -52.63 | $6.13 | 204420 |
| 2024-09-26 | -61.40 | $6.08 | 139432 |
| 2024-09-25 | -49.12 | $6.15 | 152500 |
| 2024-09-24 | -29.82 | $6.26 | 159029 |
| 2024-09-23 | -33.33 | $6.24 | 166600 |
| 2024-09-20 | -26.32 | $6.28 | 138600 |
| 2024-09-19 | -3.51 | $6.41 | 167500 |
| 2024-09-18 | -9.43 | $6.34 | 175703 |
| 2024-09-17 | -9.30 | $6.25 | 184200 |
| 2024-09-16 | -2.44 | $6.26 | 152006 |
| 2024-09-13 | 0.00 | $6.27 | 177317 |
| 2024-09-12 | -6.45 | $6.15 | 231824 |
| 2024-09-11 | 0.00 | $6.14 | 169627 |
| 2024-09-10 | -3.70 | $6.09 | 85400 |
| 2024-09-09 | 0.00 | $6.10 | 217003 |
| 2024-09-06 | -30.00 | $6.01 | 180528 |
| 2024-09-05 | -26.67 | $6.02 | 222068 |
| 2024-09-04 | -56.25 | $5.92 | 168339 |
| 2024-09-03 | -65.63 | $5.89 | 140300 |
| 2024-08-30 | -38.46 | $5.95 | 218220 |
| 2024-08-29 | -51.28 | $5.90 | 197606 |
| 2024-08-28 | -67.86 | $5.89 | 194312 |
| 2024-08-27 | -67.86 | $5.89 | 234031 |
| 2024-08-26 | -55.36 | $5.96 | 116035 |
| 2024-08-23 | -55.36 | $5.96 | 108400 |
| 2024-08-22 | -53.57 | $5.97 | 198700 |
| 2024-08-21 | -46.43 | $6.01 | 207106 |
| 2024-08-20 | -55.36 | $5.96 | 231900 |
| 2024-08-19 | -48.21 | $6.00 | 242702 |
| 2024-08-16 | -66.07 | $5.90 | 177508 |
| 2024-08-15 | -62.50 | $5.92 | 104320 |
| 2024-08-14 | -65.52 | $5.91 | 135600 |
| 2024-08-13 | -66.10 | $5.91 | 149600 |
| 2024-08-12 | -81.25 | $5.83 | 157100 |
| 2024-08-09 | -75.36 | $5.88 | 86700 |
| 2024-08-08 | -74.32 | $5.90 | 123742 |
| 2024-08-07 | -87.84 | $5.80 | 182641 |
| 2024-08-06 | -75.68 | $5.89 | 130237 |
| 2024-08-05 | -85.14 | $5.82 | 297400 |
| 2024-08-02 | -93.88 | $5.99 | 225848 |
| 2024-08-01 | -69.39 | $6.11 | 258100 |
| 2024-07-31 | -44.90 | $6.23 | 348700 |
| 2024-07-30 | -51.02 | $6.20 | 382300 |
| 2024-07-29 | -48.98 | $6.21 | 159900 |
| 2024-07-26 | -53.06 | $6.19 | 275726 |
| 2024-07-25 | -91.84 | $6.00 | 424300 |
| 2024-07-24 | -95.92 | $5.98 | 230162 |
| 2024-07-23 | -79.59 | $6.06 | 242100 |
| 2024-07-22 | -63.27 | $6.14 | 219805 |
| 2024-07-19 | -71.43 | $6.10 | 1.7M |
| 2024-07-18 | -55.10 | $6.18 | 372600 |
| 2024-07-17 | -42.86 | $6.24 | 340000 |
| 2024-07-16 | -22.45 | $6.34 | 339407 |
| 2024-07-15 | -40.82 | $6.25 | 581200 |
| 2024-07-12 | -10.20 | $6.40 | 201537 |
| 2024-07-11 | -2.04 | $6.44 | 325003 |
| 2024-07-10 | -2.94 | $6.29 | 164500 |
| 2024-07-09 | -41.18 | $6.16 | 306034 |
| 2024-07-08 | -62.86 | $6.09 | 285100 |
| 2024-07-05 | -64.29 | $6.11 | 150609 |
| 2024-07-03 | -54.76 | $6.15 | 122200 |
| 2024-07-02 | -54.76 | $6.15 | 203900 |
| 2024-07-01 | -35.56 | $6.25 | 259300 |
| 2024-06-28 | -35.56 | $6.25 | 394943 |
| 2024-06-27 | -62.22 | $6.13 | 355000 |
| 2024-06-26 | -80.00 | $6.05 | 137900 |
| 2024-06-25 | -96.15 | $5.98 | 206408 |
| 2024-06-24 | -100.00 | $5.97 | 304900 |
| 2024-06-21 | -100.00 | $6.02 | 154538 |
| 2024-06-20 | -94.92 | $6.07 | 170300 |
| 2024-06-18 | -84.75 | $6.14 | 243527 |
| 2024-06-17 | -95.31 | $6.13 | 138600 |
| 2024-06-14 | -100.00 | $6.15 | 94832 |
| 2024-06-13 | -98.31 | $6.16 | 128400 |
| 2024-06-12 | -94.92 | $6.18 | 160100 |
| 2024-06-11 | -89.29 | $6.24 | 89305 |
| 2024-06-10 | -85.71 | $6.26 | 169500 |
| 2024-06-07 | -96.36 | $6.21 | 174353 |
| 2024-06-06 | -85.45 | $6.27 | 175214 |
| 2024-06-05 | -74.55 | $6.33 | 110034 |
| 2024-06-04 | -83.64 | $6.28 | 210701 |
| 2024-06-03 | -72.73 | $6.34 | 207142 |
| 2024-05-31 | -72.73 | $6.34 | 265318 |
| 2024-05-30 | -78.18 | $6.31 | 415510 |
| 2024-05-29 | -85.45 | $6.27 | 615946 |
| 2024-05-28 | -78.57 | $6.41 | 122300 |
| 2024-05-24 | -83.33 | $6.39 | 234500 |
| 2024-05-23 | -61.90 | $6.48 | 282400 |
| 2024-05-22 | -50.00 | $6.53 | 124429 |
| 2024-05-21 | -45.24 | $6.55 | 240100 |
| 2024-05-20 | -26.19 | $6.63 | 154131 |
| 2024-05-17 | -10.53 | $6.66 | 212405 |
| 2024-05-16 | -30.56 | $6.55 | 244534 |
| 2024-05-15 | -83.33 | $6.36 | 402800 |
| 2024-05-14 | -58.33 | $6.45 | 155100 |
| 2024-05-13 | -75.00 | $6.39 | 175340 |
| 2024-05-10 | -70.45 | $6.43 | 135200 |
| 2024-05-09 | -63.64 | $6.46 | 218800 |
| 2024-05-08 | -40.91 | $6.56 | 215000 |
| 2024-05-07 | -43.75 | $6.57 | 125944 |
| 2024-05-06 | -54.55 | $6.55 | 179000 |
| 2024-05-03 | -43.64 | $6.61 | 271819 |
| 2024-05-02 | -82.26 | $6.41 | 265100 |
| 2024-05-01 | -77.42 | $6.44 | 206925 |
| 2024-04-30 | -83.87 | $6.40 | 192800 |
| 2024-04-29 | -64.52 | $6.52 | 191015 |
| 2024-04-26 | -75.81 | $6.45 | 256235 |
| 2024-04-25 | -90.67 | $6.37 | 166000 |
| 2024-04-24 | -76.00 | $6.48 | 187600 |
| 2024-04-23 | -68.00 | $6.54 | 184401 |
| 2024-04-22 | -73.33 | $6.50 | 186500 |
| 2024-04-19 | -90.67 | $6.37 | 148600 |
| 2024-04-18 | -83.54 | $6.39 | 177800 |
| 2024-04-17 | -79.52 | $6.39 | 119100 |
| 2024-04-16 | -74.70 | $6.43 | 248300 |
| 2024-04-15 | -59.04 | $6.56 | 280800 |
| 2024-04-12 | -38.71 | $6.69 | 209600 |
| 2024-04-11 | -41.94 | $6.66 | 136316 |
| 2024-04-10 | -38.71 | $6.69 | 208017 |
| 2024-04-09 | -35.48 | $6.72 | 181047 |
| 2024-04-08 | -34.41 | $6.73 | 131200 |
| 2024-04-05 | -24.73 | $6.82 | 249200 |
| 2024-04-04 | -39.78 | $6.68 | 159004 |
| 2024-04-03 | -34.41 | $6.73 | 203000 |
| 2024-04-02 | -32.26 | $6.75 | 145200 |
| 2024-04-01 | -24.73 | $6.82 | 299900 |
| 2024-03-28 | -2.15 | $7.03 | 1.1M |
| 2024-03-27 | -21.05 | $6.71 | 213300 |
| 2024-03-26 | -15.79 | $6.72 | 253000 |
| 2024-03-25 | -9.89 | $6.74 | 377000 |
| 2024-03-22 | -6.67 | $6.62 | 389400 |
| 2024-03-21 | -21.21 | $6.44 | 349601 |
| 2024-03-20 | -48.48 | $6.26 | 281200 |
| 2024-03-19 | -40.91 | $6.31 | 279600 |
| 2024-03-18 | -42.86 | $6.32 | 163647 |
| 2024-03-15 | -57.53 | $6.23 | 293900 |
| 2024-03-14 | -60.27 | $6.21 | 302600 |
| 2024-03-13 | -47.95 | $6.30 | 285038 |
| 2024-03-12 | -31.51 | $6.42 | 205917 |
| 2024-03-11 | -41.03 | $6.38 | 233800 |
| 2024-03-08 | -44.71 | $6.39 | 271700 |
| 2024-03-07 | -44.57 | $6.43 | 372700 |
| 2024-03-06 | -51.61 | $6.37 | 220200 |
| 2024-03-05 | -52.00 | $6.40 | 245100 |
| 2024-03-04 | -53.00 | $6.39 | 296120 |
| 2024-03-01 | -44.04 | $6.53 | 478235 |
| 2024-02-29 | -66.94 | $6.32 | 585123 |
| 2024-02-28 | -84.06 | $6.14 | 416407 |
| 2024-02-27 | -90.00 | $6.11 | 362830 |
| 2024-02-26 | -88.57 | $6.13 | 742839 |
| 2024-02-23 | -94.66 | $6.13 | 1.1M |
| 2024-02-22 | -89.47 | $6.35 | 760513 |
| 2024-02-21 | -89.11 | $6.52 | 222900 |
| 2024-02-20 | -94.17 | $6.48 | 281749 |
| 2024-02-16 | -85.85 | $6.57 | 185900 |
| 2024-02-15 | -92.45 | $6.50 | 307600 |
| 2024-02-14 | -97.25 | $6.45 | 254848 |
| 2024-02-13 | -91.67 | $6.52 | 214700 |
| 2024-02-12 | -93.75 | $6.61 | 320503 |
| 2024-02-09 | -94.79 | $6.60 | 311639 |
| 2024-02-08 | -93.18 | $6.69 | 209149 |
| 2024-02-07 | -81.82 | $6.79 | 280300 |
| 2024-02-06 | -95.00 | $6.75 | 387806 |
| 2024-02-05 | -80.23 | $6.82 | 263200 |
| 2024-02-02 | -58.00 | $6.93 | 316332 |
| 2024-02-01 | -61.00 | $6.90 | 542300 |
| 2024-01-31 | -62.59 | $7.06 | 422306 |
| 2024-01-30 | -50.34 | $7.24 | 152944 |
| 2024-01-29 | -47.62 | $7.28 | 274900 |
| 2024-01-26 | -56.46 | $7.15 | 311500 |
| 2024-01-25 | -62.59 | $7.06 | 338900 |
| 2024-01-24 | -56.46 | $7.15 | 278802 |
| 2024-01-23 | -43.54 | $7.34 | 172800 |
| 2024-01-22 | -40.65 | $7.43 | 274400 |
| 2024-01-19 | -43.45 | $7.46 | 489306 |
| 2024-01-18 | -44.38 | $7.45 | 367900 |
| 2024-01-17 | -56.42 | $7.29 | 132100 |
| 2024-01-16 | -59.24 | $7.26 | 338534 |
| 2024-01-12 | -52.17 | $7.39 | 540636 |
| 2024-01-11 | -47.83 | $7.47 | 554152 |
| 2024-01-10 | -58.70 | $7.27 | 518501 |
| 2024-01-09 | -76.12 | $6.99 | 624300 |
| 2024-01-08 | -81.59 | $6.88 | 605424 |
| 2024-01-05 | -90.83 | $6.72 | 1.2M |
| 2024-01-04 | -99.11 | $6.70 | 3.0M |
| 2024-01-03 | -68.84 | $7.98 | 196841 |
| 2024-01-02 | -74.64 | $7.90 | 280837 |
| 2023-12-29 | -89.86 | $7.69 | 627400 |
| 2023-12-28 | -84.78 | $7.76 | 520200 |
| 2023-12-27 | -94.20 | $7.63 | 437811 |
| 2023-12-26 | -93.48 | $7.64 | 561947 |
| 2023-12-22 | -91.94 | $7.79 | 442000 |
| 2023-12-21 | -95.69 | $7.82 | 466725 |
| 2023-12-20 | -89.69 | $8.06 | 504300 |
| 2023-12-19 | -85.57 | $8.10 | 331780 |
| 2023-12-18 | -78.35 | $8.17 | 296145 |
| 2023-12-15 | -73.20 | $8.22 | 215716 |
| 2023-12-14 | -63.92 | $8.31 | 332100 |
| 2023-12-13 | -81.44 | $8.14 | 453724 |
| 2023-12-12 | -70.41 | $8.24 | 257800 |
| 2023-12-11 | -46.67 | $8.30 | 243736 |
| 2023-12-08 | -37.04 | $8.43 | 201726 |
| 2023-12-07 | -38.52 | $8.41 | 368400 |
| 2023-12-06 | -14.81 | $8.73 | 290346 |
| 2023-12-05 | -3.38 | $8.83 | 458000 |
| 2023-12-04 | -8.63 | $8.63 | 375110 |
| 2023-12-01 | -12.95 | $8.57 | 261000 |
| 2023-11-30 | -29.50 | $8.34 | 238303 |
| 2023-11-29 | -28.67 | $8.32 | 244300 |
| 2023-11-28 | -29.14 | $8.24 | 243540 |
| 2023-11-27 | -22.58 | $8.33 | 171200 |
| 2023-11-24 | -15.05 | $8.47 | 124146 |
| 2023-11-22 | -15.05 | $8.47 | 327900 |
| 2023-11-21 | -20.43 | $8.37 | 383605 |
| 2023-11-20 | -2.15 | $8.71 | 428600 |
| 2023-11-17 | -10.47 | $8.43 | 357027 |
| 2023-11-16 | -2.01 | $8.35 | 398009 |
| 2023-11-15 | -2.17 | $8.24 | 221310 |
| 2023-11-14 | -3.13 | $8.13 | 310200 |
| 2023-11-13 | -19.35 | $7.89 | 420212 |
| 2023-11-10 | -12.90 | $7.97 | 193347 |
| 2023-11-09 | -21.77 | $7.86 | 386100 |
| 2023-11-08 | -15.38 | $7.88 | 545820 |
| 2023-11-07 | -38.46 | $7.61 | 195500 |
| 2023-11-06 | -46.15 | $7.52 | 550230 |
| 2023-11-03 | -0.85 | $8.05 | 266123 |
| 2023-11-02 | -8.65 | $7.84 | 383241 |
| 2023-11-01 | -50.96 | $7.40 | 196433 |
| 2023-10-31 | -60.58 | $7.30 | 527245 |
| 2023-10-30 | -86.92 | $7.03 | 506922 |
| 2023-10-27 | -92.37 | $7.00 | 224914 |
| 2023-10-26 | -100.00 | $6.91 | 230600 |
| 2023-10-25 | -99.21 | $6.92 | 321718 |
| 2023-10-24 | -81.10 | $7.15 | 414900 |
| 2023-10-23 | -89.26 | $7.10 | 414900 |
| 2023-10-20 | -99.10 | $7.08 | 265500 |
| 2023-10-19 | -98.10 | $7.22 | 233521 |
| 2023-10-18 | -90.72 | $7.37 | 335210 |
| 2023-10-17 | -93.10 | $7.59 | 216438 |
| 2023-10-16 | -92.94 | $7.61 | 196500 |
| 2023-10-13 | -83.91 | $7.69 | 126617 |
| 2023-10-12 | -78.16 | $7.74 | 198800 |
| 2023-10-11 | -66.67 | $7.84 | 182145 |
| 2023-10-10 | -70.11 | $7.81 | 136000 |
| 2023-10-09 | -79.31 | $7.73 | 192100 |
| 2023-10-06 | -88.51 | $7.65 | 219216 |
| 2023-10-05 | -97.26 | $7.71 | 143700 |
| 2023-10-04 | -87.67 | $7.78 | 216444 |
| 2023-10-03 | -91.67 | $7.76 | 174400 |
| 2023-10-02 | -83.61 | $7.91 | 195000 |
| 2023-09-29 | -62.30 | $8.04 | 239822 |
| 2023-09-28 | -55.74 | $8.08 | 142734 |
| 2023-09-27 | -65.57 | $8.02 | 232515 |
| 2023-09-26 | -86.89 | $7.89 | 353228 |
| 2023-09-25 | -97.44 | $8.04 | 247029 |
| 2023-09-22 | -64.10 | $8.17 | 183644 |
| 2023-09-21 | -88.57 | $8.11 | 244800 |
| 2023-09-20 | -22.86 | $8.34 | 169001 |
| 2023-09-19 | -22.86 | $8.34 | 150443 |
| 2023-09-18 | -14.29 | $8.37 | 126000 |
| 2023-09-15 | -8.57 | $8.39 | 250619 |
| 2023-09-14 | 0.00 | $8.42 | 338600 |
| 2023-09-13 | -57.58 | $8.21 | 231600 |
| 2023-09-12 | -54.05 | $8.24 | 108700 |
| 2023-09-11 | -70.73 | $8.19 | 143013 |
| 2023-09-08 | -80.49 | $8.15 | 177200 |
| 2023-09-07 | -78.05 | $8.16 | 166100 |
| 2023-09-06 | -80.49 | $8.15 | 100908 |
| 2023-09-05 | -62.50 | $8.25 | 255600 |
| 2023-09-01 | -81.25 | $8.16 | 185737 |
| 2023-08-31 | -78.95 | $8.19 | 215828 |
| 2023-08-30 | -84.21 | $8.16 | 170900 |
| 2023-08-29 | -82.46 | $8.17 | 152249 |
| 2023-08-28 | -92.98 | $8.11 | 240812 |
| 2023-08-25 | -78.95 | $8.19 | 215746 |
| 2023-08-24 | -94.74 | $8.10 | 133622 |
| 2023-08-23 | -98.21 | $8.09 | 247348 |
| 2023-08-22 | -100.00 | $8.15 | 250702 |
| 2023-08-21 | -83.33 | $8.24 | 165604 |
| 2023-08-18 | -94.00 | $8.22 | 171651 |
| 2023-08-17 | -93.88 | $8.23 | 175500 |
| 2023-08-16 | -91.49 | $8.32 | 120800 |
| 2023-08-15 | -100.00 | $8.30 | 160611 |
| 2023-08-14 | -88.37 | $8.38 | 135436 |
| 2023-08-11 | -81.63 | $8.42 | 87400 |
| 2023-08-10 | -89.09 | $8.39 | 105400 |
| 2023-08-09 | -90.91 | $8.38 | 128405 |
| 2023-08-08 | -92.73 | $8.37 | 191928 |
| 2023-08-07 | -96.36 | $8.35 | 227800 |
| 2023-08-04 | -83.64 | $8.42 | 159510 |
| 2023-08-03 | -69.09 | $8.50 | 138935 |
| 2023-08-02 | -68.42 | $8.51 | 146627 |
| 2023-08-01 | -80.26 | $8.48 | 166005 |
| 2023-07-31 | -78.05 | $8.51 | 188200 |
| 2023-07-28 | -80.23 | $8.50 | 197800 |
| 2023-07-27 | -91.86 | $8.40 | 218800 |
| 2023-07-26 | -92.96 | $8.53 | 195349 |
| 2023-07-25 | -85.92 | $8.58 | 197841 |
| 2023-07-24 | -94.37 | $8.52 | 286507 |
| 2023-07-21 | -79.49 | $8.65 | 202900 |
| 2023-07-20 | -81.01 | $8.64 | 194418 |
| 2023-07-19 | -75.86 | $8.70 | 208600 |
| 2023-07-18 | -79.78 | $8.67 | 196748 |
| 2023-07-17 | -91.01 | $8.57 | 259102 |
| 2023-07-14 | -71.91 | $8.74 | 231100 |
| 2023-07-13 | -80.90 | $8.66 | 196500 |
| 2023-07-12 | -83.15 | $8.64 | 280111 |
| 2023-07-11 | -89.89 | $8.58 | 185900 |
| 2023-07-10 | -75.28 | $8.71 | 168000 |
| 2023-07-07 | -71.91 | $8.74 | 225422 |
| 2023-07-06 | -97.75 | $8.51 | 574942 |
| 2023-07-05 | -95.24 | $8.98 | 124200 |
| 2023-07-03 | -69.05 | $9.09 | 69123 |
| 2023-06-30 | -83.33 | $9.03 | 243600 |
| 2023-06-29 | -58.33 | $9.10 | 126200 |
| 2023-06-28 | -47.62 | $9.08 | 123240 |
| 2023-06-27 | -50.67 | $9.00 | 117285 |
| 2023-06-26 | -48.00 | $9.02 | 121103 |
| 2023-06-23 | -41.33 | $9.07 | 125731 |
| 2023-06-22 | -21.62 | $9.14 | 102300 |
| 2023-06-21 | -8.93 | $9.28 | 117200 |
| 2023-06-20 | -8.04 | $9.29 | 107147 |
| 2023-06-16 | -8.18 | $9.27 | 112448 |
| 2023-06-15 | -10.91 | $9.24 | 87700 |
| 2023-06-14 | -14.16 | $9.20 | 109000 |
| 2023-06-13 | -2.70 | $9.30 | 147620 |
| 2023-06-12 | -5.41 | $9.25 | 155100 |
| 2023-06-09 | -3.97 | $9.25 | 125700 |
| 2023-06-08 | -4.61 | $9.23 | 153600 |
| 2023-06-07 | -4.93 | $9.13 | 179603 |
| 2023-06-06 | -7.04 | $9.10 | 176900 |
| 2023-06-05 | -9.15 | $9.07 | 113804 |
| 2023-06-02 | -7.04 | $9.10 | 226020 |
| 2023-06-01 | -13.38 | $9.01 | 293400 |
| 2023-05-31 | -25.35 | $8.84 | 293843 |
| 2023-05-30 | -28.17 | $8.80 | 483700 |
| 2023-05-26 | -0.73 | $9.14 | 358467 |
| 2023-05-25 | -16.79 | $8.92 | 452727 |
| 2023-05-24 | -11.19 | $8.97 | 828700 |
| 2023-05-23 | -45.65 | $8.28 | 130200 |
| 2023-05-22 | -26.09 | $8.46 | 149500 |
| 2023-05-19 | -12.77 | $8.60 | 249536 |
| 2023-05-18 | -14.89 | $8.58 | 225116 |
| 2023-05-17 | -37.23 | $8.37 | 185434 |
| 2023-05-16 | -56.44 | $8.22 | 120100 |
| 2023-05-15 | -48.08 | $8.32 | 374500 |
| 2023-05-12 | -84.62 | $7.94 | 315900 |
| 2023-05-11 | -100.00 | $7.78 | 443300 |
| 2023-05-10 | -97.53 | $8.03 | 208900 |
| 2023-05-09 | -80.25 | $8.17 | 226400 |
| 2023-05-08 | -90.12 | $8.09 | 271801 |
| 2023-05-05 | -85.92 | $8.21 | 121337 |
| 2023-05-04 | -92.96 | $8.16 | 170325 |
| 2023-05-03 | -98.31 | $8.27 | 284832 |
| 2023-05-02 | -98.39 | $8.42 | 186824 |
| 2023-05-01 | -83.05 | $8.56 | 198000 |
| 2023-04-28 | -71.19 | $8.63 | 152101 |
| 2023-04-27 | -67.80 | $8.65 | 171335 |
| 2023-04-26 | -91.53 | $8.51 | 241538 |
| 2023-04-25 | -76.27 | $8.60 | 99973 |
| 2023-04-24 | -65.22 | $8.70 | 193220 |
| 2023-04-21 | -82.28 | $8.60 | 210100 |
| 2023-04-20 | -94.51 | $8.51 | 235440 |
| 2023-04-19 | -71.43 | $8.72 | 173600 |
| 2023-04-18 | -63.74 | $8.79 | 182000 |
| 2023-04-17 | -70.33 | $8.73 | 132628 |
| 2023-04-14 | -79.12 | $8.65 | 108744 |
| 2023-04-13 | -70.33 | $8.73 | 223144 |
| 2023-04-12 | -81.32 | $8.63 | 188218 |
| 2023-04-11 | -95.60 | $8.50 | 480547 |
| 2023-04-10 | -98.84 | $8.52 | 254400 |
| 2023-04-06 | -96.67 | $8.65 | 179400 |
| 2023-04-05 | -87.88 | $8.77 | 156091 |
| 2023-04-04 | -84.85 | $8.80 | 231145 |
| 2023-04-03 | -67.68 | $8.97 | 360424 |
| 2023-03-31 | -85.86 | $8.79 | 374500 |
| 2023-03-30 | -98.99 | $8.66 | 286601 |
| 2023-03-29 | -98.95 | $8.70 | 306800 |
| 2023-03-28 | -97.78 | $8.76 | 249900 |
| 2023-03-27 | -95.29 | $8.90 | 275634 |
| 2023-03-24 | -77.66 | $9.07 | 153209 |
| 2023-03-23 | -60.64 | $9.23 | 147700 |
| 2023-03-22 | -63.93 | $9.30 | 164622 |
| 2023-03-21 | -73.77 | $9.18 | 152034 |
| 2023-03-20 | -83.21 | $9.09 | 189811 |
| 2023-03-17 | -86.93 | $9.06 | 186720 |
| 2023-03-16 | -75.86 | $9.28 | 358576 |
| 2023-03-15 | -90.66 | $9.03 | 133900 |
| 2023-03-14 | -84.15 | $9.15 | 202100 |
| 2023-03-13 | -98.91 | $8.88 | 339600 |
| 2023-03-10 | -84.85 | $9.29 | 349900 |
| 2023-03-09 | -83.92 | $9.49 | 334700 |
| 2023-03-08 | -86.71 | $9.45 | 212538 |
| 2023-03-07 | -93.01 | $9.36 | 289800 |
| 2023-03-06 | -79.72 | $9.55 | 136747 |
| 2023-03-03 | -87.42 | $9.45 | 296200 |
| 2023-03-02 | -93.51 | $9.36 | 369551 |
| 2023-03-01 | -93.06 | $9.46 | 512247 |
| 2023-02-28 | -85.51 | $9.62 | 192200 |
| 2023-02-27 | -81.88 | $9.67 | 388835 |
| 2023-02-24 | -76.81 | $9.74 | 397400 |
| 2023-02-23 | -96.75 | $9.61 | 641500 |
| 2023-02-22 | -100.00 | $9.93 | 152608 |
| 2023-02-21 | -96.39 | $10.00 | 208600 |
| 2023-02-17 | -91.04 | $10.19 | 262000 |
| 2023-02-16 | -60.00 | $10.47 | 321424 |
| 2023-02-15 | -41.82 | $10.57 | 147648 |
| 2023-02-14 | -32.73 | $10.62 | 161419 |
| 2023-02-13 | -29.09 | $10.64 | 112800 |
| 2023-02-10 | -40.00 | $10.58 | 104412 |
| 2023-02-09 | -47.27 | $10.54 | 138740 |
| 2023-02-08 | -54.55 | $10.50 | 148741 |
| 2023-02-07 | -49.09 | $10.53 | 202403 |
| 2023-02-06 | -89.13 | $10.39 | 251100 |
| 2023-02-03 | -39.22 | $10.60 | 330244 |
| 2023-02-02 | -10.34 | $10.74 | 156907 |
| 2023-02-01 | -14.81 | $10.68 | 174308 |
| 2023-01-31 | -20.37 | $10.65 | 211100 |
| 2023-01-30 | -27.12 | $10.60 | 147142 |
| 2023-01-27 | -30.51 | $10.58 | 173240 |
| 2023-01-26 | -35.48 | $10.54 | 142400 |
| 2023-01-25 | -48.39 | $10.46 | 145600 |
| 2023-01-24 | -33.87 | $10.55 | 192313 |
| 2023-01-23 | -41.94 | $10.50 | 163700 |
| 2023-01-20 | -54.32 | $10.51 | 135641 |
| 2023-01-19 | -41.98 | $10.61 | 164900 |
| 2023-01-18 | -47.37 | $10.64 | 212445 |
| 2023-01-17 | -51.58 | $10.60 | 202200 |
| 2023-01-13 | -51.58 | $10.60 | 119624 |
| 2023-01-12 | -58.10 | $10.58 | 189816 |
| 2023-01-11 | -60.71 | $10.58 | 115500 |
| 2023-01-10 | -74.11 | $10.43 | 163724 |
| 2023-01-09 | -74.11 | $10.43 | 208300 |
| 2023-01-06 | -76.99 | $10.40 | 187741 |
| 2023-01-05 | -85.84 | $10.30 | 137250 |
| 2023-01-04 | -80.00 | $10.37 | 155000 |
| 2023-01-03 | -91.04 | $10.26 | 235700 |
| 2022-12-30 | -88.73 | $10.30 | 301896 |
| 2022-12-29 | -91.88 | $10.27 | 208400 |
| 2022-12-28 | -98.75 | $10.16 | 334701 |
| 2022-12-27 | -97.96 | $10.30 | 195400 |
| 2022-12-23 | -93.88 | $10.36 | 408205 |
| 2022-12-22 | -89.43 | $10.64 | 255621 |
| 2022-12-21 | -95.54 | $10.67 | 267000 |
| 2022-12-20 | -100.00 | $10.68 | 257100 |
| 2022-12-19 | -95.51 | $10.89 | 201033 |
| 2022-12-16 | -91.76 | $10.96 | 143100 |
| 2022-12-15 | -90.59 | $10.97 | 198943 |
| 2022-12-14 | -96.30 | $10.96 | 184922 |
| 2022-12-13 | -70.89 | $11.18 | 188400 |
| 2022-12-12 | -93.67 | $11.00 | 132520 |
| 2022-12-09 | -100.00 | $10.95 | 103148 |
| 2022-12-08 | -95.77 | $11.06 | 106634 |
| 2022-12-07 | -85.07 | $11.17 | 165834 |
| 2022-12-06 | -84.62 | $11.19 | 100308 |
| 2022-12-05 | -81.54 | $11.21 | 113135 |
| 2022-12-02 | -56.92 | $11.37 | 172213 |
| 2022-12-01 | -45.45 | $11.44 | 112400 |
| 2022-11-30 | -9.80 | $11.54 | 177138 |
| 2022-11-29 | -27.45 | $11.45 | 116441 |
| 2022-11-28 | -17.65 | $11.50 | 122627 |
| 2022-11-25 | -33.93 | $11.40 | 40521 |
| 2022-11-23 | -23.21 | $11.46 | 128461 |
| 2022-11-22 | -18.95 | $11.41 | 97300 |
| 2022-11-21 | -15.13 | $11.41 | 131600 |
| 2022-11-18 | -20.17 | $11.35 | 134200 |
| 2022-11-17 | -33.61 | $11.19 | 172500 |
| 2022-11-16 | -21.01 | $11.34 | 126600 |
| 2022-11-15 | -22.69 | $11.32 | 154227 |
| 2022-11-14 | -32.50 | $11.20 | 112618 |
| 2022-11-11 | -11.85 | $11.43 | 227748 |
| 2022-11-10 | -6.62 | $11.48 | 101900 |
| 2022-11-09 | -16.23 | $11.27 | 95300 |
| 2022-11-08 | -5.84 | $11.43 | 123900 |
| 2022-11-07 | -3.95 | $11.44 | 129242 |
| 2022-11-04 | -3.95 | $11.44 | 292609 |
| 2022-11-03 | -17.76 | $11.23 | 107337 |
| 2022-11-02 | -21.71 | $11.17 | 262309 |
| 2022-11-01 | -9.80 | $11.35 | 147000 |
| 2022-10-31 | -14.56 | $11.27 | 439600 |
| 2022-10-28 | -17.71 | $11.14 | 247200 |
| 2022-10-27 | -16.85 | $11.14 | 301100 |
| 2022-10-26 | -15.15 | $11.15 | 849900 |
| 2022-10-25 | -35.54 | $10.54 | 160656 |
| 2022-10-24 | -40.36 | $10.46 | 138402 |
| 2022-10-21 | -37.22 | $10.60 | 107700 |
| 2022-10-20 | -31.91 | $10.75 | 234501 |
| 2022-10-19 | -37.00 | $10.73 | 124664 |
| 2022-10-18 | -49.50 | $10.48 | 156100 |
| 2022-10-17 | -56.50 | $10.34 | 127127 |
| 2022-10-14 | -61.50 | $10.24 | 76600 |
| 2022-10-13 | -64.73 | $10.20 | 206506 |
| 2022-10-12 | -67.76 | $10.16 | 115812 |
| 2022-10-11 | -67.29 | $10.17 | 150200 |
| 2022-10-10 | -66.97 | $10.20 | 116500 |
| 2022-10-07 | -68.92 | $10.16 | 166336 |
| 2022-10-06 | -70.31 | $10.15 | 162400 |
| 2022-10-05 | -74.67 | $10.05 | 202647 |
| 2022-10-04 | -72.49 | $10.10 | 194100 |
| 2022-10-03 | -83.41 | $9.85 | 134743 |
| 2022-09-30 | -89.08 | $9.72 | 366300 |
| 2022-09-29 | -90.43 | $9.69 | 1.0M |
| 2022-09-28 | -73.94 | $10.50 | 281100 |
| 2022-09-27 | -82.54 | $10.34 | 672700 |
| 2022-09-26 | -93.42 | $10.58 | 425533 |
| 2022-09-23 | -78.52 | $10.94 | 443860 |
| 2022-09-22 | -68.89 | $11.38 | 284600 |
| 2022-09-21 | -75.00 | $11.40 | 109200 |
| 2022-09-20 | -94.44 | $11.32 | 79226 |
| 2022-09-19 | -100.00 | $11.40 | 144500 |
| 2022-09-16 | -95.00 | $11.43 | 120247 |
| 2022-09-15 | -77.42 | $11.55 | 85847 |
| 2022-09-14 | -94.12 | $11.45 | 132304 |
| 2022-09-13 | -100.00 | $11.44 | 172157 |
| 2022-09-12 | -83.05 | $11.60 | 122026 |
| 2022-09-09 | -69.49 | $11.68 | 95500 |
| 2022-09-08 | -76.27 | $11.64 | 122000 |
| 2022-09-07 | -72.88 | $11.66 | 160208 |
| 2022-09-06 | -84.75 | $11.59 | 133146 |
| 2022-09-02 | -91.53 | $11.55 | 141200 |
| 2022-09-01 | -78.79 | $11.57 | 128346 |
| 2022-08-31 | -51.52 | $11.75 | 192201 |
| 2022-08-30 | -43.94 | $11.80 | 169100 |
| 2022-08-29 | -36.36 | $11.85 | 128300 |
| 2022-08-26 | -27.78 | $11.89 | 83600 |
| 2022-08-25 | -29.11 | $11.86 | 94637 |
| 2022-08-24 | -35.44 | $11.81 | 91800 |
| 2022-08-23 | -46.25 | $11.72 | 112900 |
| 2022-08-22 | -32.56 | $11.81 | 135800 |
| 2022-08-19 | -30.00 | $11.82 | 112800 |
| 2022-08-18 | -12.22 | $11.98 | 100630 |
| 2022-08-17 | -8.89 | $12.01 | 112300 |
| 2022-08-16 | -14.44 | $11.96 | 154239 |
| 2022-08-15 | -14.44 | $11.96 | 259815 |
| 2022-08-12 | -5.97 | $11.82 | 91300 |
| 2022-08-11 | -9.84 | $11.74 | 133007 |
| 2022-08-10 | -6.15 | $11.73 | 171530 |
| 2022-08-09 | -7.81 | $11.71 | 104000 |
| 2022-08-08 | -15.63 | $11.66 | 80310 |
| 2022-08-05 | -31.25 | $11.56 | 131231 |
| 2022-08-04 | -40.63 | $11.50 | 182110 |
| 2022-08-03 | -21.88 | $11.62 | 159229 |
| 2022-08-02 | -25.00 | $11.60 | 166417 |
| 2022-08-01 | -43.75 | $11.48 | 145800 |
| 2022-07-29 | -43.75 | $11.48 | 197700 |
| 2022-07-28 | -40.51 | $11.44 | 113249 |
| 2022-07-27 | -42.86 | $11.40 | 238530 |
| 2022-07-26 | -54.76 | $11.30 | 131200 |
| 2022-07-25 | -56.32 | $11.27 | 377949 |
| 2022-07-22 | -24.73 | $11.53 | 146600 |
| 2022-07-21 | -7.08 | $11.68 | 306239 |
| 2022-07-20 | -16.81 | $11.57 | 184519 |
| 2022-07-19 | -6.45 | $11.50 | 245800 |
| 2022-07-18 | -11.39 | $11.33 | 254300 |
| 2022-07-15 | -12.99 | $11.30 | 357200 |
| 2022-07-14 | -15.38 | $11.29 | 235507 |
| 2022-07-13 | -26.58 | $11.21 | 115428 |
| 2022-07-12 | -39.18 | $11.22 | 196900 |
| 2022-07-11 | -36.45 | $11.31 | 415800 |
| 2022-07-08 | -40.00 | $11.32 | 115000 |
| 2022-07-07 | -46.96 | $11.24 | 140501 |
| 2022-07-06 | -43.48 | $11.28 | 117100 |
| 2022-07-05 | -50.42 | $11.22 | 111000 |
| 2022-07-01 | -52.89 | $11.20 | 83141 |
| 2022-06-30 | -48.78 | $11.26 | 166404 |
| 2022-06-29 | -67.48 | $11.03 | 128533 |
| 2022-06-28 | -68.50 | $11.03 | 152743 |
| 2022-06-27 | -74.02 | $10.96 | 136749 |
| 2022-06-24 | -75.59 | $10.94 | 123000 |
| 2022-06-23 | -81.10 | $10.87 | 284834 |
| 2022-06-22 | -97.46 | $10.75 | 173268 |
| 2022-06-21 | -84.76 | $11.01 | 163333 |
| 2022-06-17 | -89.52 | $10.96 | 230505 |
| 2022-06-16 | -92.86 | $11.12 | 215136 |
| 2022-06-15 | -87.10 | $11.36 | 225000 |
| 2022-06-14 | -93.55 | $11.32 | 186225 |
| 2022-06-13 | -98.36 | $11.30 | 424000 |
| 2022-06-10 | -49.15 | $11.66 | 154042 |
| 2022-06-09 | -44.62 | $11.72 | 292046 |
| 2022-06-08 | -41.54 | $11.74 | 165600 |
| 2022-06-07 | -54.55 | $11.71 | 102326 |
| 2022-06-06 | -51.95 | $11.73 | 151516 |
| 2022-06-03 | -55.56 | $11.76 | 168747 |
| 2022-06-02 | -51.11 | $11.80 | 172519 |
| 2022-06-01 | -55.56 | $11.76 | 125700 |
| 2022-05-31 | -55.56 | $11.76 | 244826 |
| 2022-05-27 | -51.11 | $11.80 | 302900 |
| 2022-05-26 | -70.00 | $11.63 | 251600 |
| 2022-05-25 | -91.11 | $11.44 | 226900 |
| 2022-05-24 | -77.78 | $11.56 | 147900 |
| 2022-05-23 | -78.89 | $11.55 | 203416 |
| 2022-05-20 | -72.22 | $11.61 | 139939 |
| 2022-05-19 | -67.78 | $11.65 | 92120 |
| 2022-05-18 | -60.00 | $11.72 | 208937 |
| 2022-05-17 | -61.11 | $11.71 | 268142 |
| 2022-05-16 | -81.11 | $11.53 | 587700 |
| 2022-05-13 | -59.72 | $11.83 | 361842 |
| 2022-05-12 | -67.24 | $11.87 | 202638 |
| 2022-05-11 | -72.41 | $11.84 | 176800 |
| 2022-05-10 | -64.41 | $11.88 | 366500 |
| 2022-05-09 | -59.02 | $11.90 | 273613 |
| 2022-05-06 | -31.15 | $12.07 | 614842 |
| 2022-05-05 | -56.90 | $11.90 | 263700 |
| 2022-05-04 | -40.32 | $11.98 | 110200 |
| 2022-05-03 | -43.55 | $11.96 | 124634 |
| 2022-05-02 | -54.84 | $11.89 | 214300 |
| 2022-04-29 | -59.68 | $11.86 | 694700 |
| 2022-04-28 | -51.28 | $11.80 | 217800 |
| 2022-04-27 | -74.36 | $11.71 | 246800 |
| 2022-04-26 | -64.10 | $11.75 | 140500 |
| 2022-04-25 | -55.81 | $11.76 | 283840 |
| 2022-04-22 | -42.55 | $11.80 | 170400 |
| 2022-04-21 | -42.55 | $11.80 | 393929 |
| 2022-04-20 | -54.90 | $11.72 | 236147 |
| 2022-04-19 | -39.22 | $11.80 | 205907 |
| 2022-04-18 | -46.30 | $11.75 | 209214 |
| 2022-04-14 | -50.00 | $11.73 | 185623 |
| 2022-04-13 | -35.19 | $11.81 | 182616 |
| 2022-04-12 | -34.48 | $11.80 | 151600 |
| 2022-04-11 | -50.00 | $11.71 | 277600 |
| 2022-04-08 | -50.00 | $11.71 | 147529 |
| 2022-04-07 | -41.38 | $11.76 | 249500 |
| 2022-04-06 | -27.59 | $11.84 | 243228 |
| 2022-04-05 | -51.72 | $11.70 | 254200 |
| 2022-04-04 | -15.52 | $11.91 | 96300 |
| 2022-04-01 | -22.41 | $11.87 | 185038 |
| 2022-03-31 | -3.70 | $11.94 | 209448 |
| 2022-03-30 | -33.93 | $11.79 | 91744 |
| 2022-03-29 | -17.86 | $11.88 | 167108 |
| 2022-03-28 | -46.43 | $11.72 | 143842 |
| 2022-03-25 | -69.64 | $11.59 | 168100 |
| 2022-03-24 | -35.71 | $11.78 | 137800 |
| 2022-03-23 | -46.91 | $11.60 | 169133 |
| 2022-03-22 | -46.91 | $11.60 | 208800 |
| 2022-03-21 | -53.09 | $11.55 | 389274 |
| 2022-03-18 | -28.40 | $11.75 | 194300 |
| 2022-03-17 | -43.21 | $11.63 | 277636 |
| 2022-03-16 | -50.62 | $11.57 | 192311 |
| 2022-03-15 | -64.20 | $11.46 | 224518 |
| 2022-03-14 | -62.96 | $11.47 | 257300 |
| 2022-03-11 | -44.44 | $11.62 | 173300 |
| 2022-03-10 | -35.80 | $11.69 | 129000 |
| 2022-03-09 | -35.80 | $11.69 | 195200 |
| 2022-03-08 | -34.57 | $11.70 | 161343 |
| 2022-03-07 | -48.15 | $11.59 | 218046 |
| 2022-03-04 | -22.22 | $11.80 | 284800 |
| 2022-03-03 | -23.46 | $11.79 | 320600 |
| 2022-03-02 | -14.81 | $11.86 | 378209 |
| 2022-03-01 | -8.57 | $11.79 | 270209 |
| 2022-02-28 | -24.62 | $11.60 | 187200 |
| 2022-02-25 | -27.27 | $11.55 | 236406 |
| 2022-02-24 | -31.71 | $11.50 | 288000 |
| 2022-02-23 | -31.40 | $11.49 | 208833 |
| 2022-02-22 | -25.74 | $11.50 | 259626 |
| 2022-02-18 | -12.15 | $11.63 | 180043 |
| 2022-02-17 | -18.69 | $11.56 | 233500 |
| 2022-02-16 | -10.28 | $11.65 | 158041 |
| 2022-02-15 | -12.15 | $11.63 | 217625 |
| 2022-02-14 | -21.50 | $11.53 | 223000 |
| 2022-02-11 | -24.30 | $11.50 | 305717 |
| 2022-02-10 | -17.76 | $11.57 | 114900 |
| 2022-02-09 | -12.15 | $11.63 | 116719 |
| 2022-02-08 | -15.89 | $11.59 | 159400 |
| 2022-02-07 | -19.63 | $11.55 | 216649 |
| 2022-02-04 | -3.74 | $11.72 | 418947 |
| 2022-02-03 | -13.64 | $11.26 | 207000 |
| 2022-02-02 | -13.64 | $11.26 | 148338 |
| 2022-02-01 | -6.35 | $11.28 | 231513 |
| 2022-01-31 | -10.17 | $11.22 | 294702 |
| 2022-01-28 | -12.77 | $11.10 | 260700 |
| 2022-01-27 | -34.04 | $11.00 | 186701 |
| 2022-01-26 | -55.32 | $10.90 | 296012 |
| 2022-01-25 | -53.19 | $10.91 | 369802 |
| 2022-01-24 | -55.10 | $10.91 | 584300 |
| 2022-01-21 | -90.00 | $10.88 | 361900 |
| 2022-01-20 | -86.49 | $10.95 | 283912 |
| 2022-01-19 | -75.68 | $10.99 | 222813 |
| 2022-01-18 | -70.27 | $11.01 | 386800 |
| 2022-01-14 | -61.54 | $11.05 | 279039 |
| 2022-01-13 | -64.10 | $11.04 | 180500 |
| 2022-01-12 | -56.41 | $11.07 | 324516 |
| 2022-01-11 | -66.67 | $11.03 | 258800 |
| 2022-01-10 | -58.97 | $11.06 | 234500 |
| 2022-01-07 | -66.67 | $11.03 | 207500 |
| 2022-01-06 | -56.41 | $11.07 | 152100 |
| 2022-01-05 | -56.41 | $11.07 | 202500 |
| 2022-01-04 | -52.27 | $11.06 | 299646 |
| 2022-01-03 | -45.45 | $11.09 | 435100 |
| 2021-12-31 | -68.18 | $10.99 | 346600 |
| 2021-12-30 | -54.55 | $11.05 | 338842 |
| 2021-12-29 | -68.18 | $10.99 | 276800 |
| 2021-12-28 | -73.91 | $10.97 | 272300 |
| 2021-12-27 | -65.22 | $11.01 | 246714 |
| 2021-12-23 | -34.78 | $11.15 | 160400 |
| 2021-12-22 | -23.91 | $11.20 | 159800 |
| 2021-12-21 | -28.26 | $11.18 | 481400 |
| 2021-12-20 | -30.43 | $11.17 | 284131 |
| 2021-12-17 | -20.41 | $11.24 | 330300 |
| 2021-12-16 | -39.22 | $11.16 | 467000 |
| 2021-12-15 | -60.71 | $11.07 | 263038 |
| 2021-12-14 | -62.71 | $11.07 | 237548 |
| 2021-12-13 | -74.58 | $11.00 | 495200 |
| 2021-12-10 | -74.58 | $11.00 | 337808 |
| 2021-12-09 | -74.58 | $11.00 | 266900 |
| 2021-12-08 | -74.58 | $11.00 | 157833 |
| 2021-12-07 | -84.75 | $10.94 | 363900 |
| 2021-12-06 | -94.59 | $11.09 | 424341 |
| 2021-12-03 | -100.00 | $11.07 | 427700 |
| 2021-12-02 | -91.43 | $11.12 | 240312 |
| 2021-12-01 | -80.00 | $11.16 | 333400 |
| 2021-11-30 | -62.86 | $11.22 | 436300 |
| 2021-11-29 | -51.43 | $11.26 | 315100 |
| 2021-11-26 | -90.00 | $11.13 | 162100 |
| 2021-11-24 | -60.00 | $11.25 | 165344 |
| 2021-11-23 | -94.12 | $11.17 | 124100 |
| 2021-11-22 | -77.14 | $11.22 | 181628 |
| 2021-11-19 | -54.29 | $11.30 | 123200 |
| 2021-11-18 | -54.29 | $11.30 | 173235 |
| 2021-11-17 | -48.57 | $11.32 | 665207 |
| 2021-11-16 | -20.00 | $11.42 | 236740 |
| 2021-11-15 | -65.71 | $11.26 | 145147 |
| 2021-11-12 | -68.57 | $11.25 | 137946 |
| 2021-11-11 | -64.86 | $11.25 | 101904 |
| 2021-11-10 | -71.43 | $11.19 | 255710 |
| 2021-11-09 | -32.39 | $11.26 | 106640 |
| 2021-11-08 | -21.92 | $11.33 | 168228 |
| 2021-11-05 | -23.68 | $11.31 | 327877 |
| 2021-11-04 | -35.80 | $11.20 | 279600 |
| 2021-11-03 | -14.81 | $11.37 | 563500 |
| 2021-11-02 | -14.81 | $11.37 | 101211 |
| 2021-11-01 | -19.75 | $11.33 | 898710 |
| 2021-10-29 | -12.35 | $11.39 | 279400 |
| 2021-10-28 | -6.17 | $11.44 | 147227 |
| 2021-10-27 | -25.93 | $11.28 | 253407 |
| 2021-10-26 | -34.94 | $11.20 | 274100 |
| 2021-10-25 | -20.24 | $11.32 | 177300 |
| 2021-10-22 | -27.38 | $11.26 | 184732 |
| 2021-10-21 | -33.33 | $11.21 | 356345 |
| 2021-10-20 | -20.24 | $11.32 | 324920 |
| 2021-10-19 | -2.67 | $11.38 | 783200 |
| 2021-10-18 | -10.81 | $11.31 | 491800 |
| 2021-10-15 | -22.97 | $11.17 | 333400 |
| 2021-10-14 | -28.38 | $11.13 | 1.1M |
| 2021-10-13 | -50.00 | $10.80 | 185593 |
| 2021-10-12 | -50.00 | $10.80 | 138100 |
| 2021-10-11 | -60.00 | $10.76 | 196200 |
| 2021-10-08 | -67.50 | $10.73 | 80500 |
| 2021-10-07 | -67.39 | $10.75 | 73800 |
| 2021-10-06 | -71.88 | $10.78 | 139529 |
| 2021-10-05 | -71.88 | $10.78 | 129241 |
| 2021-10-04 | -76.56 | $10.75 | 113401 |
| 2021-10-01 | -76.56 | $10.75 | 120400 |
| 2021-09-30 | -73.44 | $10.77 | 208033 |
| 2021-09-29 | -78.13 | $10.74 | 148634 |
| 2021-09-28 | -89.06 | $10.67 | 286200 |
| 2021-09-27 | -87.50 | $10.68 | 150245 |
| 2021-09-24 | -78.13 | $10.74 | 107000 |
| 2021-09-23 | -73.44 | $10.77 | 148000 |
| 2021-09-22 | -64.06 | $10.83 | 359500 |
| 2021-09-21 | -70.31 | $10.79 | 189700 |
| 2021-09-20 | -81.25 | $10.72 | 204800 |
| 2021-09-17 | -79.66 | $10.77 | 347127 |
| 2021-09-16 | -76.27 | $10.79 | 97526 |
| 2021-09-15 | -81.36 | $10.76 | 234700 |
| 2021-09-14 | -71.19 | $10.82 | 289600 |
| 2021-09-13 | -52.54 | $10.93 | 104013 |
| 2021-09-10 | -57.63 | $10.90 | 133900 |
| 2021-09-09 | -26.87 | $11.06 | 1.0M |
| 2021-09-08 | -50.00 | $10.82 | 117200 |
| 2021-09-07 | -62.75 | $10.75 | 300000 |
| 2021-09-03 | -33.33 | $10.87 | 275900 |
| 2021-09-02 | 0.00 | $11.07 | 232800 |
| 2021-09-01 | -9.23 | $10.97 | 146500 |
| 2021-08-31 | -5.81 | $10.98 | 257030 |
| 2021-08-30 | -9.30 | $10.95 | 227100 |
| 2021-08-27 | -11.49 | $10.93 | 157300 |
| 2021-08-26 | -17.05 | $10.88 | 363839 |
| 2021-08-25 | -15.91 | $10.89 | 177322 |
| 2021-08-24 | -20.45 | $10.85 | 332600 |
| 2021-08-23 | -27.27 | $10.79 | 272348 |
| 2021-08-20 | -12.50 | $10.92 | 422660 |
| 2021-08-19 | -15.58 | $10.80 | 207431 |
| 2021-08-18 | -16.88 | $10.79 | 832900 |
| 2021-08-17 | -7.79 | $10.86 | 287721 |
| 2021-08-16 | -12.00 | $10.81 | 410433 |
| 2021-08-13 | -8.47 | $10.69 | 222400 |
| 2021-08-12 | -27.78 | $10.67 | 334244 |
| 2021-08-11 | -26.03 | $10.69 | 826128 |
| 2021-08-10 | -35.53 | $10.64 | 313107 |
| 2021-08-09 | -42.11 | $10.59 | 409026 |
| 2021-08-06 | -63.16 | $10.43 | 154842 |
| 2021-08-05 | -57.89 | $10.47 | 273133 |
| 2021-08-04 | -64.47 | $10.42 | 408445 |
| 2021-08-03 | -89.47 | $10.23 | 267300 |
| 2021-08-02 | -94.19 | $10.20 | 210800 |
| 2021-07-30 | -94.00 | $10.21 | 407135 |
| 2021-07-29 | -92.05 | $10.34 | 210900 |
| 2021-07-28 | -93.18 | $10.33 | 192840 |
| 2021-07-27 | -71.43 | $10.30 | 154338 |
| 2021-07-26 | -53.79 | $10.37 | 230630 |
| 2021-07-23 | -51.01 | $10.39 | 191600 |
| 2021-07-22 | -46.98 | $10.45 | 216300 |
| 2021-07-21 | -42.28 | $10.52 | 294611 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
30.99
2026-07-17
Close Price
$7.37
Vol: 170000Average Directional Index - Detailed Analysis
Minimum
8.18
Average
23.46
Maximum
48.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.99 | $7.37 | 170000 |
| 2026-07-16 | 32.57 | $7.45 | 83200 |
| 2026-07-15 | 34.09 | $7.62 | 86600 |
| 2026-07-14 | 34.99 | $7.63 | 215627 |
| 2026-07-13 | 35.93 | $7.68 | 165800 |
| 2026-07-10 | 35.84 | $7.60 | 73200 |
| 2026-07-09 | 35.87 | $7.63 | 234300 |
| 2026-07-08 | 35.89 | $7.60 | 202600 |
| 2026-07-07 | 35.97 | $7.46 | 117100 |
| 2026-07-06 | 36.27 | $7.51 | 177611 |
| 2026-07-02 | 36.44 | $7.50 | 257300 |
| 2026-07-01 | 36.74 | $7.38 | 243200 |
| 2026-06-30 | 37.47 | $7.13 | 619000 |
| 2026-06-29 | 38.55 | $7.24 | 194738 |
| 2026-06-26 | 39.04 | $7.11 | 194436 |
| 2026-06-25 | 39.55 | $7.28 | 187600 |
| 2026-06-24 | 39.20 | $7.30 | 130000 |
| 2026-06-23 | 39.01 | $7.36 | 138502 |
| 2026-06-22 | 38.81 | $7.38 | 142200 |
| 2026-06-18 | 38.21 | $7.32 | 89800 |
| 2026-06-17 | 37.84 | $7.21 | 71000 |
| 2026-06-16 | 37.56 | $7.27 | 368325 |
| 2026-06-15 | 37.38 | $7.14 | 146415 |
| 2026-06-12 | 37.19 | $7.10 | 96600 |
| 2026-06-11 | 37.26 | $7.03 | 216800 |
| 2026-06-10 | 37.34 | $7.06 | 176627 |
| 2026-06-09 | 36.85 | $6.98 | 444100 |
| 2026-06-08 | 36.74 | $6.67 | 70800 |
| 2026-06-05 | 37.34 | $6.70 | 81800 |
| 2026-06-04 | 38.12 | $6.73 | 139400 |
| 2026-06-03 | 38.94 | $6.64 | 134800 |
| 2026-06-02 | 39.84 | $6.73 | 262107 |
| 2026-06-01 | 38.68 | $6.64 | 175300 |
| 2026-05-29 | 37.63 | $6.48 | 135000 |
| 2026-05-28 | 36.71 | $6.55 | 268036 |
| 2026-05-27 | 35.77 | $6.34 | 172903 |
| 2026-05-26 | 35.20 | $6.27 | 77600 |
| 2026-05-22 | 35.07 | $6.25 | 198944 |
| 2026-05-21 | 34.93 | $6.27 | 154549 |
| 2026-05-20 | 34.34 | $6.25 | 178800 |
| 2026-05-19 | 33.82 | $6.19 | 164800 |
| 2026-05-18 | 33.35 | $6.20 | 113905 |
| 2026-05-15 | 32.84 | $6.16 | 99800 |
| 2026-05-14 | 32.32 | $6.30 | 291700 |
| 2026-05-13 | 31.60 | $6.15 | 74742 |
| 2026-05-12 | 31.24 | $6.24 | 122200 |
| 2026-05-11 | 30.85 | $6.17 | 91119 |
| 2026-05-08 | 30.14 | $6.21 | 104948 |
| 2026-05-07 | 29.15 | $6.22 | 125600 |
| 2026-05-06 | 28.11 | $6.16 | 100700 |
| 2026-05-05 | 27.15 | $6.12 | 75100 |
| 2026-05-04 | 25.99 | $6.16 | 253900 |
| 2026-05-01 | 24.55 | $6.18 | 89300 |
| 2026-04-30 | 23.88 | $6.22 | 117933 |
| 2026-04-29 | 23.17 | $6.21 | 90200 |
| 2026-04-28 | 22.43 | $6.15 | 69834 |
| 2026-04-27 | 21.64 | $6.18 | 58000 |
| 2026-04-24 | 21.02 | $6.11 | 27900 |
| 2026-04-23 | 20.54 | $6.10 | 25540 |
| 2026-04-22 | 20.15 | $6.12 | 149800 |
| 2026-04-21 | 19.68 | $6.07 | 72900 |
| 2026-04-20 | 19.28 | $6.12 | 120717 |
| 2026-04-17 | 18.49 | $6.11 | 63426 |
| 2026-04-16 | 17.52 | $6.09 | 73114 |
| 2026-04-15 | 16.66 | $6.09 | 238513 |
| 2026-04-14 | 15.74 | $5.85 | 120500 |
| 2026-04-13 | 15.96 | $5.82 | 59032 |
| 2026-04-10 | 16.23 | $5.84 | 220203 |
| 2026-04-09 | 16.52 | $5.76 | 223100 |
| 2026-04-08 | 17.36 | $5.67 | 161800 |
| 2026-04-07 | 17.95 | $5.56 | 124200 |
| 2026-04-06 | 17.73 | $5.58 | 120745 |
| 2026-04-02 | 17.64 | $5.61 | 114702 |
| 2026-04-01 | 17.79 | $5.69 | 93105 |
| 2026-03-31 | 18.05 | $5.71 | 222835 |
| 2026-03-30 | 17.99 | $5.52 | 199500 |
| 2026-03-27 | 17.49 | $5.51 | 117203 |
| 2026-03-26 | 17.15 | $5.62 | 143800 |
| 2026-03-25 | 17.32 | $5.81 | 131000 |
| 2026-03-24 | 17.49 | $5.72 | 81223 |
| 2026-03-23 | 17.18 | $5.71 | 64920 |
| 2026-03-20 | 16.85 | $5.57 | 93544 |
| 2026-03-19 | 16.51 | $5.70 | 92900 |
| 2026-03-18 | 16.65 | $5.80 | 115000 |
| 2026-03-17 | 15.99 | $5.78 | 134000 |
| 2026-03-16 | 15.29 | $5.85 | 78904 |
| 2026-03-13 | 14.68 | $5.77 | 112100 |
| 2026-03-12 | 13.97 | $5.89 | 34400 |
| 2026-03-11 | 13.67 | $5.93 | 40400 |
| 2026-03-10 | 13.40 | $5.93 | 106500 |
| 2026-03-09 | 13.11 | $5.93 | 67626 |
| 2026-03-06 | 12.61 | $5.95 | 75100 |
| 2026-03-05 | 12.35 | $6.02 | 84100 |
| 2026-03-04 | 12.40 | $6.14 | 60700 |
| 2026-03-03 | 12.77 | $6.08 | 110500 |
| 2026-03-02 | 13.16 | $6.25 | 82200 |
| 2026-02-27 | 13.76 | $6.22 | 44400 |
| 2026-02-26 | 14.40 | $6.20 | 155600 |
| 2026-02-25 | 14.90 | $6.17 | 85413 |
| 2026-02-24 | 15.10 | $6.17 | 178100 |
| 2026-02-23 | 15.69 | $6.12 | 132939 |
| 2026-02-20 | 16.31 | $6.34 | 138500 |
| 2026-02-19 | 16.38 | $6.43 | 110838 |
| 2026-02-18 | 15.57 | $6.49 | 138227 |
| 2026-02-17 | 14.85 | $6.41 | 105000 |
| 2026-02-13 | 14.41 | $6.42 | 153016 |
| 2026-02-12 | 13.94 | $6.42 | 170531 |
| 2026-02-11 | 13.44 | $6.37 | 200700 |
| 2026-02-10 | 13.45 | $6.33 | 98514 |
| 2026-02-09 | 13.52 | $6.39 | 185000 |
| 2026-02-06 | 13.59 | $6.37 | 163400 |
| 2026-02-05 | 13.39 | $6.23 | 108100 |
| 2026-02-04 | 13.60 | $6.32 | 86000 |
| 2026-02-03 | 13.47 | $6.32 | 89800 |
| 2026-02-02 | 13.33 | $6.34 | 86800 |
| 2026-01-30 | 13.28 | $6.31 | 70900 |
| 2026-01-29 | 13.39 | $6.34 | 127100 |
| 2026-01-28 | 13.50 | $6.20 | 132700 |
| 2026-01-27 | 14.10 | $6.25 | 103900 |
| 2026-01-26 | 14.67 | $6.24 | 87342 |
| 2026-01-23 | 15.33 | $6.18 | 97434 |
| 2026-01-22 | 16.03 | $6.25 | 104545 |
| 2026-01-21 | 16.66 | $6.27 | 144016 |
| 2026-01-20 | 17.21 | $6.32 | 92024 |
| 2026-01-16 | 17.83 | $6.32 | 45800 |
| 2026-01-15 | 18.16 | $6.28 | 131706 |
| 2026-01-14 | 18.51 | $6.24 | 170541 |
| 2026-01-13 | 19.38 | $6.19 | 134314 |
| 2026-01-12 | 20.25 | $6.15 | 219743 |
| 2026-01-09 | 20.78 | $6.03 | 169222 |
| 2026-01-08 | 20.79 | $5.98 | 108002 |
| 2026-01-07 | 20.33 | $5.89 | 410247 |
| 2026-01-06 | 19.85 | $6.00 | 149842 |
| 2026-01-05 | 20.17 | $6.04 | 159330 |
| 2026-01-02 | 20.67 | $6.01 | 120507 |
| 2025-12-31 | 21.19 | $5.98 | 315100 |
| 2025-12-30 | 21.74 | $6.01 | 328046 |
| 2025-12-29 | 21.46 | $5.89 | 321122 |
| 2025-12-26 | 21.16 | $6.00 | 150715 |
| 2025-12-24 | 21.14 | $5.92 | 395603 |
| 2025-12-23 | 21.13 | $5.99 | 240700 |
| 2025-12-22 | 21.47 | $6.08 | 117600 |
| 2025-12-19 | 22.40 | $6.21 | 142715 |
| 2025-12-18 | 23.35 | $6.10 | 156994 |
| 2025-12-17 | 23.93 | $6.09 | 77848 |
| 2025-12-16 | 24.31 | $6.12 | 101534 |
| 2025-12-15 | 24.71 | $6.06 | 181400 |
| 2025-12-12 | 25.13 | $6.09 | 81200 |
| 2025-12-11 | 25.57 | $6.15 | 153600 |
| 2025-12-10 | 26.04 | $6.08 | 315127 |
| 2025-12-09 | 26.53 | $6.11 | 119000 |
| 2025-12-08 | 26.67 | $6.08 | 64700 |
| 2025-12-05 | 26.68 | $6.09 | 58900 |
| 2025-12-04 | 26.63 | $6.10 | 80703 |
| 2025-12-03 | 26.58 | $6.10 | 120700 |
| 2025-12-02 | 26.46 | $6.04 | 62700 |
| 2025-12-01 | 26.54 | $6.06 | 142920 |
| 2025-11-28 | 26.75 | $6.24 | 66100 |
| 2025-11-26 | 27.34 | $6.15 | 138007 |
| 2025-11-25 | 27.96 | $6.07 | 160400 |
| 2025-11-24 | 28.03 | $5.97 | 129200 |
| 2025-11-21 | 27.21 | $5.97 | 56300 |
| 2025-11-20 | 26.36 | $6.02 | 174127 |
| 2025-11-19 | 25.26 | $5.94 | 156200 |
| 2025-11-18 | 23.24 | $5.93 | 539600 |
| 2025-11-17 | 21.12 | $6.33 | 126600 |
| 2025-11-14 | 20.21 | $6.41 | 124200 |
| 2025-11-13 | 19.64 | $6.46 | 203200 |
| 2025-11-12 | 19.20 | $6.47 | 162600 |
| 2025-11-11 | 18.79 | $6.47 | 105108 |
| 2025-11-10 | 18.59 | $6.52 | 135548 |
| 2025-11-07 | 18.37 | $6.47 | 182800 |
| 2025-11-06 | 17.87 | $6.45 | 65600 |
| 2025-11-05 | 17.98 | $6.49 | 137000 |
| 2025-11-04 | 18.09 | $6.51 | 49100 |
| 2025-11-03 | 18.04 | $6.46 | 60742 |
| 2025-10-31 | 17.99 | $6.51 | 82100 |
| 2025-10-30 | 18.16 | $6.49 | 228600 |
| 2025-10-29 | 18.33 | $6.33 | 110500 |
| 2025-10-28 | 18.63 | $6.43 | 89200 |
| 2025-10-27 | 19.28 | $6.47 | 39200 |
| 2025-10-24 | 20.18 | $6.41 | 32400 |
| 2025-10-23 | 21.16 | $6.42 | 41100 |
| 2025-10-22 | 22.06 | $6.37 | 57615 |
| 2025-10-21 | 23.01 | $6.45 | 86210 |
| 2025-10-20 | 24.07 | $6.46 | 81305 |
| 2025-10-17 | 25.19 | $6.45 | 40600 |
| 2025-10-16 | 26.19 | $6.45 | 58707 |
| 2025-10-15 | 27.23 | $6.48 | 103700 |
| 2025-10-14 | 28.44 | $6.50 | 94600 |
| 2025-10-13 | 29.60 | $6.49 | 76600 |
| 2025-10-10 | 30.76 | $6.52 | 116800 |
| 2025-10-09 | 31.67 | $6.58 | 234500 |
| 2025-10-08 | 32.33 | $6.60 | 219791 |
| 2025-10-07 | 33.03 | $6.54 | 157600 |
| 2025-10-06 | 34.13 | $6.37 | 136062 |
| 2025-10-03 | 35.68 | $6.33 | 208540 |
| 2025-10-02 | 37.24 | $6.27 | 91950 |
| 2025-10-01 | 39.16 | $6.33 | 100400 |
| 2025-09-30 | 41.07 | $6.35 | 658700 |
| 2025-09-29 | 43.09 | $6.45 | 208500 |
| 2025-09-26 | 45.06 | $6.43 | 219600 |
| 2025-09-25 | 47.08 | $6.54 | 150104 |
| 2025-09-24 | 48.13 | $6.70 | 253362 |
| 2025-09-23 | 47.14 | $6.77 | 218600 |
| 2025-09-22 | 45.88 | $6.83 | 193129 |
| 2025-09-19 | 44.55 | $6.68 | 120033 |
| 2025-09-18 | 43.44 | $6.60 | 148828 |
| 2025-09-17 | 42.43 | $6.57 | 255635 |
| 2025-09-16 | 41.43 | $6.53 | 213900 |
| 2025-09-15 | 40.45 | $6.52 | 290800 |
| 2025-09-12 | 39.53 | $6.51 | 315731 |
| 2025-09-11 | 38.56 | $6.38 | 194000 |
| 2025-09-10 | 37.94 | $6.26 | 222900 |
| 2025-09-09 | 37.84 | $6.21 | 252400 |
| 2025-09-08 | 37.99 | $6.12 | 147036 |
| 2025-09-05 | 38.03 | $6.19 | 114500 |
| 2025-09-04 | 37.36 | $6.17 | 116938 |
| 2025-09-03 | 36.65 | $6.16 | 88511 |
| 2025-09-02 | 36.16 | $6.17 | 132900 |
| 2025-08-29 | 35.65 | $6.15 | 82300 |
| 2025-08-28 | 35.19 | $6.15 | 172200 |
| 2025-08-27 | 34.76 | $6.11 | 90100 |
| 2025-08-26 | 34.38 | $6.13 | 103301 |
| 2025-08-25 | 33.99 | $6.14 | 121400 |
| 2025-08-22 | 32.95 | $6.13 | 157430 |
| 2025-08-21 | 31.85 | $6.09 | 161200 |
| 2025-08-20 | 30.78 | $6.08 | 310900 |
| 2025-08-19 | 29.66 | $6.01 | 106400 |
| 2025-08-18 | 28.76 | $6.00 | 297500 |
| 2025-08-15 | 27.83 | $6.00 | 120240 |
| 2025-08-14 | 26.47 | $6.01 | 118204 |
| 2025-08-13 | 25.04 | $6.03 | 114700 |
| 2025-08-12 | 23.43 | $6.01 | 138717 |
| 2025-08-11 | 21.80 | $5.99 | 264500 |
| 2025-08-08 | 20.08 | $5.97 | 348500 |
| 2025-08-07 | 18.45 | $5.82 | 210200 |
| 2025-08-06 | 17.18 | $5.70 | 436823 |
| 2025-08-05 | 15.95 | $5.75 | 567700 |
| 2025-08-04 | 14.65 | $5.56 | 970700 |
| 2025-08-01 | 13.90 | $5.28 | 316700 |
| 2025-07-31 | 13.73 | $5.28 | 178705 |
| 2025-07-30 | 13.91 | $5.28 | 200400 |
| 2025-07-29 | 13.99 | $5.25 | 119526 |
| 2025-07-28 | 13.72 | $5.20 | 123500 |
| 2025-07-25 | 13.30 | $5.23 | 88848 |
| 2025-07-24 | 13.02 | $5.20 | 107108 |
| 2025-07-23 | 12.61 | $5.24 | 215413 |
| 2025-07-22 | 12.25 | $5.22 | 112741 |
| 2025-07-21 | 11.53 | $5.16 | 317903 |
| 2025-07-18 | 10.54 | $5.03 | 712300 |
| 2025-07-17 | 9.49 | $5.21 | 292400 |
| 2025-07-16 | 9.90 | $5.27 | 201623 |
| 2025-07-15 | 10.09 | $5.27 | 128843 |
| 2025-07-14 | 10.61 | $5.30 | 232336 |
| 2025-07-11 | 11.16 | $5.18 | 248000 |
| 2025-07-10 | 11.00 | $5.24 | 135671 |
| 2025-07-09 | 11.16 | $5.21 | 159500 |
| 2025-07-08 | 11.34 | $5.24 | 105012 |
| 2025-07-07 | 11.52 | $5.25 | 184436 |
| 2025-07-03 | 11.82 | $5.28 | 121700 |
| 2025-07-02 | 12.06 | $5.28 | 199503 |
| 2025-07-01 | 12.32 | $5.26 | 81717 |
| 2025-06-30 | 12.80 | $5.20 | 274028 |
| 2025-06-27 | 13.30 | $5.28 | 240841 |
| 2025-06-26 | 13.84 | $5.23 | 120927 |
| 2025-06-25 | 14.21 | $5.17 | 176700 |
| 2025-06-24 | 14.48 | $5.22 | 211600 |
| 2025-06-23 | 15.06 | $5.20 | 107629 |
| 2025-06-20 | 15.45 | $5.20 | 135400 |
| 2025-06-18 | 15.87 | $5.22 | 166600 |
| 2025-06-17 | 15.98 | $5.18 | 211536 |
| 2025-06-16 | 16.27 | $5.22 | 199300 |
| 2025-06-13 | 16.75 | $5.23 | 124100 |
| 2025-06-12 | 17.15 | $5.21 | 174536 |
| 2025-06-11 | 17.47 | $5.20 | 233300 |
| 2025-06-10 | 17.97 | $5.19 | 263712 |
| 2025-06-09 | 18.50 | $5.19 | 240313 |
| 2025-06-06 | 19.20 | $5.14 | 171700 |
| 2025-06-05 | 19.95 | $5.16 | 143219 |
| 2025-06-04 | 20.80 | $5.15 | 190303 |
| 2025-06-03 | 21.39 | $5.14 | 229700 |
| 2025-06-02 | 21.92 | $5.06 | 78900 |
| 2025-05-30 | 22.24 | $5.10 | 147615 |
| 2025-05-29 | 22.69 | $5.13 | 123300 |
| 2025-05-28 | 22.93 | $5.05 | 92000 |
| 2025-05-27 | 22.67 | $5.05 | 105205 |
| 2025-05-23 | 22.50 | $5.03 | 87300 |
| 2025-05-22 | 22.24 | $5.04 | 77044 |
| 2025-05-21 | 22.37 | $5.03 | 121240 |
| 2025-05-20 | 22.43 | $5.07 | 108225 |
| 2025-05-19 | 22.65 | $5.09 | 86500 |
| 2025-05-16 | 22.81 | $5.09 | 51324 |
| 2025-05-15 | 23.13 | $5.08 | 118727 |
| 2025-05-14 | 23.47 | $5.10 | 99941 |
| 2025-05-13 | 23.87 | $5.11 | 133222 |
| 2025-05-12 | 24.23 | $5.07 | 133420 |
| 2025-05-09 | 24.48 | $5.05 | 151500 |
| 2025-05-08 | 24.68 | $5.11 | 120427 |
| 2025-05-07 | 24.89 | $5.08 | 123727 |
| 2025-05-06 | 25.19 | $5.06 | 152934 |
| 2025-05-05 | 25.50 | $5.05 | 88809 |
| 2025-05-02 | 25.94 | $5.13 | 92200 |
| 2025-05-01 | 26.62 | $5.10 | 82100 |
| 2025-04-30 | 27.29 | $5.14 | 249000 |
| 2025-04-29 | 28.00 | $5.08 | 185203 |
| 2025-04-28 | 29.06 | $5.10 | 126300 |
| 2025-04-25 | 29.95 | $5.01 | 169000 |
| 2025-04-24 | 30.58 | $5.03 | 126900 |
| 2025-04-23 | 31.24 | $5.01 | 129400 |
| 2025-04-22 | 31.85 | $4.95 | 98549 |
| 2025-04-21 | 32.18 | $4.92 | 169200 |
| 2025-04-17 | 32.34 | $4.86 | 123539 |
| 2025-04-16 | 32.78 | $4.88 | 100100 |
| 2025-04-15 | 33.15 | $4.94 | 108404 |
| 2025-04-14 | 33.56 | $4.92 | 224920 |
| 2025-04-11 | 34.00 | $4.80 | 177862 |
| 2025-04-10 | 34.06 | $4.73 | 261600 |
| 2025-04-09 | 33.73 | $4.84 | 338948 |
| 2025-04-08 | 33.38 | $4.47 | 491116 |
| 2025-04-07 | 32.24 | $4.53 | 630500 |
| 2025-04-04 | 30.70 | $4.49 | 410800 |
| 2025-04-03 | 29.41 | $4.95 | 259700 |
| 2025-04-02 | 28.84 | $5.14 | 236200 |
| 2025-04-01 | 28.75 | $5.18 | 266000 |
| 2025-03-31 | 28.76 | $5.20 | 944142 |
| 2025-03-28 | 28.77 | $4.96 | 446700 |
| 2025-03-27 | 27.81 | $4.93 | 679147 |
| 2025-03-26 | 26.81 | $5.13 | 362733 |
| 2025-03-25 | 26.20 | $5.15 | 454300 |
| 2025-03-24 | 25.74 | $5.29 | 317806 |
| 2025-03-21 | 25.47 | $5.28 | 372500 |
| 2025-03-20 | 25.30 | $5.26 | 343900 |
| 2025-03-19 | 24.49 | $5.24 | 489500 |
| 2025-03-18 | 23.64 | $5.20 | 337100 |
| 2025-03-17 | 23.03 | $5.27 | 388300 |
| 2025-03-14 | 22.55 | $5.33 | 291342 |
| 2025-03-13 | 22.19 | $5.29 | 108900 |
| 2025-03-12 | 21.92 | $5.37 | 136329 |
| 2025-03-11 | 21.45 | $5.34 | 167919 |
| 2025-03-10 | 20.69 | $5.35 | 183515 |
| 2025-03-07 | 19.90 | $5.32 | 309400 |
| 2025-03-06 | 18.75 | $5.27 | 379600 |
| 2025-03-05 | 17.54 | $5.44 | 537313 |
| 2025-03-04 | 16.88 | $5.73 | 231500 |
| 2025-03-03 | 17.59 | $5.83 | 180300 |
| 2025-02-28 | 17.93 | $5.79 | 253900 |
| 2025-02-27 | 18.54 | $5.79 | 270940 |
| 2025-02-26 | 19.10 | $5.76 | 374000 |
| 2025-02-25 | 19.76 | $5.70 | 514223 |
| 2025-02-24 | 20.70 | $5.62 | 374907 |
| 2025-02-21 | 21.18 | $5.58 | 380645 |
| 2025-02-20 | 21.74 | $5.74 | 224000 |
| 2025-02-19 | 21.88 | $5.73 | 314300 |
| 2025-02-18 | 22.03 | $5.76 | 248522 |
| 2025-02-14 | 21.99 | $5.79 | 278739 |
| 2025-02-13 | 21.85 | $5.77 | 256000 |
| 2025-02-12 | 21.77 | $5.76 | 308835 |
| 2025-02-11 | 21.67 | $5.80 | 314830 |
| 2025-02-10 | 21.58 | $5.80 | 124300 |
| 2025-02-07 | 21.48 | $5.78 | 216500 |
| 2025-02-06 | 21.37 | $5.82 | 240304 |
| 2025-02-05 | 20.63 | $5.80 | 281622 |
| 2025-02-04 | 19.92 | $5.80 | 401300 |
| 2025-02-03 | 19.27 | $5.76 | 330423 |
| 2025-01-31 | 18.69 | $5.76 | 413246 |
| 2025-01-30 | 18.13 | $5.69 | 263136 |
| 2025-01-29 | 17.82 | $5.62 | 325212 |
| 2025-01-28 | 17.58 | $5.68 | 244719 |
| 2025-01-27 | 17.20 | $5.66 | 227500 |
| 2025-01-24 | 16.88 | $5.62 | 253100 |
| 2025-01-23 | 16.74 | $5.64 | 246300 |
| 2025-01-22 | 16.53 | $5.60 | 286021 |
| 2025-01-21 | 16.26 | $5.74 | 502000 |
| 2025-01-17 | 15.73 | $5.60 | 213700 |
| 2025-01-16 | 15.63 | $5.63 | 332131 |
| 2025-01-15 | 15.52 | $5.54 | 144641 |
| 2025-01-14 | 15.78 | $5.48 | 161013 |
| 2025-01-13 | 16.27 | $5.47 | 228436 |
| 2025-01-10 | 16.97 | $5.37 | 451455 |
| 2025-01-08 | 17.83 | $5.41 | 289239 |
| 2025-01-07 | 18.51 | $5.42 | 585900 |
| 2025-01-06 | 19.27 | $5.45 | 361313 |
| 2025-01-03 | 19.93 | $5.45 | 470300 |
| 2025-01-02 | 20.74 | $5.29 | 397100 |
| 2024-12-31 | 21.54 | $5.19 | 1.3M |
| 2024-12-30 | 22.39 | $5.21 | 689900 |
| 2024-12-27 | 22.36 | $5.16 | 650807 |
| 2024-12-26 | 22.51 | $5.28 | 820300 |
| 2024-12-24 | 22.83 | $5.22 | 248100 |
| 2024-12-23 | 22.12 | $5.25 | 677000 |
| 2024-12-20 | 21.52 | $5.33 | 553403 |
| 2024-12-19 | 21.12 | $5.36 | 368900 |
| 2024-12-18 | 20.57 | $5.37 | 515200 |
| 2024-12-17 | 20.16 | $5.50 | 349713 |
| 2024-12-16 | 20.20 | $5.54 | 442437 |
| 2024-12-13 | 20.41 | $5.66 | 306300 |
| 2024-12-12 | 20.85 | $5.70 | 369900 |
| 2024-12-11 | 21.87 | $5.81 | 321400 |
| 2024-12-10 | 22.88 | $5.76 | 177448 |
| 2024-12-09 | 24.06 | $5.73 | 384400 |
| 2024-12-06 | 25.30 | $5.79 | 175200 |
| 2024-12-05 | 26.51 | $5.79 | 319011 |
| 2024-12-04 | 27.77 | $5.79 | 335831 |
| 2024-12-03 | 29.11 | $5.78 | 448937 |
| 2024-12-02 | 30.51 | $5.85 | 373324 |
| 2024-11-29 | 31.27 | $5.89 | 262200 |
| 2024-11-27 | 31.90 | $5.88 | 317000 |
| 2024-11-26 | 32.64 | $5.81 | 549500 |
| 2024-11-25 | 33.56 | $5.77 | 1.1M |
| 2024-11-22 | 34.53 | $5.29 | 475500 |
| 2024-11-21 | 34.05 | $5.25 | 420827 |
| 2024-11-20 | 32.73 | $5.19 | 685500 |
| 2024-11-19 | 31.41 | $5.34 | 436558 |
| 2024-11-18 | 30.29 | $5.40 | 594500 |
| 2024-11-15 | 29.17 | $5.43 | 315045 |
| 2024-11-14 | 28.29 | $5.50 | 639600 |
| 2024-11-13 | 27.37 | $5.40 | 313300 |
| 2024-11-12 | 26.55 | $5.48 | 272600 |
| 2024-11-11 | 25.93 | $5.54 | 244423 |
| 2024-11-08 | 25.73 | $5.57 | 236100 |
| 2024-11-07 | 25.41 | $5.57 | 162100 |
| 2024-11-06 | 25.13 | $5.57 | 369118 |
| 2024-11-05 | 24.84 | $5.58 | 281396 |
| 2024-11-04 | 24.53 | $5.60 | 287700 |
| 2024-11-01 | 24.48 | $5.63 | 199400 |
| 2024-10-31 | 24.53 | $5.67 | 226440 |
| 2024-10-30 | 24.34 | $5.70 | 176900 |
| 2024-10-29 | 24.19 | $5.65 | 160120 |
| 2024-10-28 | 23.27 | $5.68 | 174621 |
| 2024-10-25 | 22.49 | $5.68 | 167200 |
| 2024-10-24 | 21.68 | $5.67 | 213900 |
| 2024-10-23 | 20.38 | $5.66 | 251004 |
| 2024-10-22 | 19.08 | $5.72 | 272000 |
| 2024-10-21 | 17.85 | $5.81 | 188727 |
| 2024-10-18 | 17.02 | $5.87 | 390609 |
| 2024-10-17 | 16.15 | $5.86 | 144000 |
| 2024-10-16 | 15.40 | $5.89 | 291325 |
| 2024-10-15 | 14.62 | $5.85 | 268800 |
| 2024-10-14 | 13.79 | $5.93 | 201392 |
| 2024-10-11 | 13.35 | $5.96 | 636654 |
| 2024-10-10 | 12.89 | $6.09 | 127100 |
| 2024-10-09 | 13.56 | $6.10 | 98100 |
| 2024-10-08 | 13.99 | $6.16 | 182000 |
| 2024-10-07 | 14.13 | $6.21 | 203500 |
| 2024-10-04 | 14.20 | $6.21 | 115720 |
| 2024-10-03 | 14.13 | $6.20 | 135745 |
| 2024-10-02 | 14.16 | $6.12 | 231935 |
| 2024-10-01 | 14.86 | $6.07 | 133910 |
| 2024-09-30 | 15.32 | $6.13 | 257603 |
| 2024-09-27 | 15.73 | $6.13 | 204420 |
| 2024-09-26 | 16.16 | $6.08 | 139432 |
| 2024-09-25 | 16.99 | $6.15 | 152500 |
| 2024-09-24 | 17.45 | $6.26 | 159029 |
| 2024-09-23 | 17.36 | $6.24 | 166600 |
| 2024-09-20 | 17.00 | $6.28 | 138600 |
| 2024-09-19 | 16.27 | $6.41 | 167500 |
| 2024-09-18 | 15.10 | $6.34 | 175703 |
| 2024-09-17 | 14.06 | $6.25 | 184200 |
| 2024-09-16 | 13.49 | $6.26 | 152006 |
| 2024-09-13 | 13.01 | $6.27 | 177317 |
| 2024-09-12 | 12.51 | $6.15 | 231824 |
| 2024-09-11 | 12.62 | $6.14 | 169627 |
| 2024-09-10 | 12.96 | $6.09 | 85400 |
| 2024-09-09 | 13.32 | $6.10 | 217003 |
| 2024-09-06 | 13.70 | $6.01 | 180528 |
| 2024-09-05 | 14.39 | $6.02 | 222068 |
| 2024-09-04 | 15.03 | $5.92 | 168339 |
| 2024-09-03 | 14.99 | $5.89 | 140300 |
| 2024-08-30 | 15.08 | $5.95 | 218220 |
| 2024-08-29 | 15.17 | $5.90 | 197606 |
| 2024-08-28 | 15.26 | $5.89 | 194312 |
| 2024-08-27 | 15.28 | $5.89 | 234031 |
| 2024-08-26 | 15.31 | $5.96 | 116035 |
| 2024-08-23 | 15.73 | $5.96 | 108400 |
| 2024-08-22 | 16.17 | $5.97 | 198700 |
| 2024-08-21 | 16.69 | $6.01 | 207106 |
| 2024-08-20 | 17.23 | $5.96 | 231900 |
| 2024-08-19 | 17.37 | $6.00 | 242702 |
| 2024-08-16 | 17.32 | $5.90 | 177508 |
| 2024-08-15 | 17.07 | $5.92 | 104320 |
| 2024-08-14 | 16.67 | $5.91 | 135600 |
| 2024-08-13 | 16.19 | $5.91 | 149600 |
| 2024-08-12 | 15.68 | $5.83 | 157100 |
| 2024-08-09 | 14.89 | $5.88 | 86700 |
| 2024-08-08 | 14.31 | $5.90 | 123742 |
| 2024-08-07 | 13.57 | $5.80 | 182641 |
| 2024-08-06 | 12.80 | $5.89 | 130237 |
| 2024-08-05 | 11.76 | $5.82 | 297400 |
| 2024-08-02 | 10.66 | $5.99 | 225848 |
| 2024-08-01 | 10.34 | $6.11 | 258100 |
| 2024-07-31 | 10.40 | $6.23 | 348700 |
| 2024-07-30 | 10.89 | $6.20 | 382300 |
| 2024-07-29 | 11.40 | $6.21 | 159900 |
| 2024-07-26 | 11.96 | $6.19 | 275726 |
| 2024-07-25 | 12.40 | $6.00 | 424300 |
| 2024-07-24 | 12.09 | $5.98 | 230162 |
| 2024-07-23 | 11.64 | $6.06 | 242100 |
| 2024-07-22 | 11.55 | $6.14 | 219805 |
| 2024-07-19 | 11.78 | $6.10 | 1.7M |
| 2024-07-18 | 11.86 | $6.18 | 372600 |
| 2024-07-17 | 12.28 | $6.24 | 340000 |
| 2024-07-16 | 12.82 | $6.34 | 339407 |
| 2024-07-15 | 13.45 | $6.25 | 581200 |
| 2024-07-12 | 14.10 | $6.40 | 201537 |
| 2024-07-11 | 13.65 | $6.44 | 325003 |
| 2024-07-10 | 13.17 | $6.29 | 164500 |
| 2024-07-09 | 13.36 | $6.16 | 306034 |
| 2024-07-08 | 14.06 | $6.09 | 285100 |
| 2024-07-05 | 14.33 | $6.11 | 150609 |
| 2024-07-03 | 14.79 | $6.15 | 122200 |
| 2024-07-02 | 15.40 | $6.15 | 203900 |
| 2024-07-01 | 16.15 | $6.25 | 259300 |
| 2024-06-28 | 16.94 | $6.25 | 394943 |
| 2024-06-27 | 17.73 | $6.13 | 355000 |
| 2024-06-26 | 17.69 | $6.05 | 137900 |
| 2024-06-25 | 17.10 | $5.98 | 206408 |
| 2024-06-24 | 16.23 | $5.97 | 304900 |
| 2024-06-21 | 15.34 | $6.02 | 154538 |
| 2024-06-20 | 14.63 | $6.07 | 170300 |
| 2024-06-18 | 13.97 | $6.14 | 243527 |
| 2024-06-17 | 13.32 | $6.13 | 138600 |
| 2024-06-14 | 12.85 | $6.15 | 94832 |
| 2024-06-13 | 12.59 | $6.16 | 128400 |
| 2024-06-12 | 12.32 | $6.18 | 160100 |
| 2024-06-11 | 12.04 | $6.24 | 89305 |
| 2024-06-10 | 11.96 | $6.26 | 169500 |
| 2024-06-07 | 11.76 | $6.21 | 174353 |
| 2024-06-06 | 11.59 | $6.27 | 175214 |
| 2024-06-05 | 11.77 | $6.33 | 110034 |
| 2024-06-04 | 11.73 | $6.28 | 210701 |
| 2024-06-03 | 11.70 | $6.34 | 207142 |
| 2024-05-31 | 11.82 | $6.34 | 265318 |
| 2024-05-30 | 11.85 | $6.31 | 415510 |
| 2024-05-29 | 11.69 | $6.27 | 615946 |
| 2024-05-28 | 11.41 | $6.41 | 122300 |
| 2024-05-24 | 11.99 | $6.39 | 234500 |
| 2024-05-23 | 12.55 | $6.48 | 282400 |
| 2024-05-22 | 13.14 | $6.53 | 124429 |
| 2024-05-21 | 13.17 | $6.55 | 240100 |
| 2024-05-20 | 13.19 | $6.63 | 154131 |
| 2024-05-17 | 12.73 | $6.66 | 212405 |
| 2024-05-16 | 12.39 | $6.55 | 244534 |
| 2024-05-15 | 12.62 | $6.36 | 402800 |
| 2024-05-14 | 13.24 | $6.45 | 155100 |
| 2024-05-13 | 13.82 | $6.39 | 175340 |
| 2024-05-10 | 14.51 | $6.43 | 135200 |
| 2024-05-09 | 14.82 | $6.46 | 218800 |
| 2024-05-08 | 15.15 | $6.56 | 215000 |
| 2024-05-07 | 15.18 | $6.57 | 125944 |
| 2024-05-06 | 15.10 | $6.55 | 179000 |
| 2024-05-03 | 14.85 | $6.61 | 271819 |
| 2024-05-02 | 14.59 | $6.41 | 265100 |
| 2024-05-01 | 14.89 | $6.44 | 206925 |
| 2024-04-30 | 15.37 | $6.40 | 192800 |
| 2024-04-29 | 15.83 | $6.52 | 191015 |
| 2024-04-26 | 16.31 | $6.45 | 256235 |
| 2024-04-25 | 16.82 | $6.37 | 166000 |
| 2024-04-24 | 17.58 | $6.48 | 187600 |
| 2024-04-23 | 18.01 | $6.54 | 184401 |
| 2024-04-22 | 18.53 | $6.50 | 186500 |
| 2024-04-19 | 19.32 | $6.37 | 148600 |
| 2024-04-18 | 20.21 | $6.39 | 177800 |
| 2024-04-17 | 21.15 | $6.39 | 119100 |
| 2024-04-16 | 21.83 | $6.43 | 248300 |
| 2024-04-15 | 22.58 | $6.56 | 280800 |
| 2024-04-12 | 23.45 | $6.69 | 209600 |
| 2024-04-11 | 24.39 | $6.66 | 136316 |
| 2024-04-10 | 24.94 | $6.69 | 208017 |
| 2024-04-09 | 25.43 | $6.72 | 181047 |
| 2024-04-08 | 25.61 | $6.73 | 131200 |
| 2024-04-05 | 25.82 | $6.82 | 249200 |
| 2024-04-04 | 26.05 | $6.68 | 159004 |
| 2024-04-03 | 26.58 | $6.73 | 203000 |
| 2024-04-02 | 26.98 | $6.75 | 145200 |
| 2024-04-01 | 27.41 | $6.82 | 299900 |
| 2024-03-28 | 27.75 | $7.03 | 1.1M |
| 2024-03-27 | 28.11 | $6.71 | 213300 |
| 2024-03-26 | 29.14 | $6.72 | 253000 |
| 2024-03-25 | 30.03 | $6.74 | 377000 |
| 2024-03-22 | 31.07 | $6.62 | 389400 |
| 2024-03-21 | 32.63 | $6.44 | 349601 |
| 2024-03-20 | 33.71 | $6.26 | 281200 |
| 2024-03-19 | 34.18 | $6.31 | 279600 |
| 2024-03-18 | 34.73 | $6.32 | 163647 |
| 2024-03-15 | 35.01 | $6.23 | 293900 |
| 2024-03-14 | 34.94 | $6.21 | 302600 |
| 2024-03-13 | 34.91 | $6.30 | 285038 |
| 2024-03-12 | 35.20 | $6.42 | 205917 |
| 2024-03-11 | 35.69 | $6.38 | 233800 |
| 2024-03-08 | 36.09 | $6.39 | 271700 |
| 2024-03-07 | 36.55 | $6.43 | 372700 |
| 2024-03-06 | 37.04 | $6.37 | 220200 |
| 2024-03-05 | 37.40 | $6.40 | 245100 |
| 2024-03-04 | 37.78 | $6.39 | 296120 |
| 2024-03-01 | 38.25 | $6.53 | 478235 |
| 2024-02-29 | 38.75 | $6.32 | 585123 |
| 2024-02-28 | 38.56 | $6.14 | 416407 |
| 2024-02-27 | 37.43 | $6.11 | 362830 |
| 2024-02-26 | 36.39 | $6.13 | 742839 |
| 2024-02-23 | 35.29 | $6.13 | 1.1M |
| 2024-02-22 | 34.24 | $6.35 | 760513 |
| 2024-02-21 | 33.37 | $6.52 | 222900 |
| 2024-02-20 | 32.72 | $6.48 | 281749 |
| 2024-02-16 | 32.09 | $6.57 | 185900 |
| 2024-02-15 | 31.56 | $6.50 | 307600 |
| 2024-02-14 | 30.84 | $6.45 | 254848 |
| 2024-02-13 | 30.00 | $6.52 | 214700 |
| 2024-02-12 | 29.12 | $6.61 | 320503 |
| 2024-02-09 | 28.39 | $6.60 | 311639 |
| 2024-02-08 | 27.62 | $6.69 | 209149 |
| 2024-02-07 | 27.02 | $6.79 | 280300 |
| 2024-02-06 | 26.39 | $6.75 | 387806 |
| 2024-02-05 | 25.87 | $6.82 | 263200 |
| 2024-02-02 | 25.39 | $6.93 | 316332 |
| 2024-02-01 | 24.88 | $6.90 | 542300 |
| 2024-01-31 | 24.57 | $7.06 | 422306 |
| 2024-01-30 | 24.46 | $7.24 | 152944 |
| 2024-01-29 | 24.69 | $7.28 | 274900 |
| 2024-01-26 | 24.84 | $7.15 | 311500 |
| 2024-01-25 | 24.61 | $7.06 | 338900 |
| 2024-01-24 | 24.36 | $7.15 | 278802 |
| 2024-01-23 | 24.29 | $7.34 | 172800 |
| 2024-01-22 | 24.47 | $7.43 | 274400 |
| 2024-01-19 | 24.71 | $7.46 | 489306 |
| 2024-01-18 | 24.95 | $7.45 | 367900 |
| 2024-01-17 | 25.47 | $7.29 | 132100 |
| 2024-01-16 | 25.50 | $7.26 | 338534 |
| 2024-01-12 | 25.54 | $7.39 | 540636 |
| 2024-01-11 | 25.67 | $7.47 | 554152 |
| 2024-01-10 | 25.80 | $7.27 | 518501 |
| 2024-01-09 | 25.46 | $6.99 | 624300 |
| 2024-01-08 | 24.42 | $6.88 | 605424 |
| 2024-01-05 | 23.01 | $6.72 | 1.2M |
| 2024-01-04 | 21.39 | $6.70 | 3.0M |
| 2024-01-03 | 19.83 | $7.98 | 196841 |
| 2024-01-02 | 19.84 | $7.90 | 280837 |
| 2023-12-29 | 19.56 | $7.69 | 627400 |
| 2023-12-28 | 19.17 | $7.76 | 520200 |
| 2023-12-27 | 18.75 | $7.63 | 437811 |
| 2023-12-26 | 18.22 | $7.64 | 561947 |
| 2023-12-22 | 17.56 | $7.79 | 442000 |
| 2023-12-21 | 17.11 | $7.82 | 466725 |
| 2023-12-20 | 16.79 | $8.06 | 504300 |
| 2023-12-19 | 16.91 | $8.10 | 331780 |
| 2023-12-18 | 17.22 | $8.17 | 296145 |
| 2023-12-15 | 17.64 | $8.22 | 215716 |
| 2023-12-14 | 18.14 | $8.31 | 332100 |
| 2023-12-13 | 18.82 | $8.14 | 453724 |
| 2023-12-12 | 19.45 | $8.24 | 257800 |
| 2023-12-11 | 20.39 | $8.30 | 243736 |
| 2023-12-08 | 21.25 | $8.43 | 201726 |
| 2023-12-07 | 22.03 | $8.41 | 368400 |
| 2023-12-06 | 22.66 | $8.73 | 290346 |
| 2023-12-05 | 22.42 | $8.83 | 458000 |
| 2023-12-04 | 22.24 | $8.63 | 375110 |
| 2023-12-01 | 22.53 | $8.57 | 261000 |
| 2023-11-30 | 22.89 | $8.34 | 238303 |
| 2023-11-29 | 23.72 | $8.32 | 244300 |
| 2023-11-28 | 24.52 | $8.24 | 243540 |
| 2023-11-27 | 25.33 | $8.33 | 171200 |
| 2023-11-24 | 25.88 | $8.47 | 124146 |
| 2023-11-22 | 26.27 | $8.47 | 327900 |
| 2023-11-21 | 26.69 | $8.37 | 383605 |
| 2023-11-20 | 27.12 | $8.71 | 428600 |
| 2023-11-17 | 27.11 | $8.43 | 357027 |
| 2023-11-16 | 27.30 | $8.35 | 398009 |
| 2023-11-15 | 27.90 | $8.24 | 221310 |
| 2023-11-14 | 28.74 | $8.13 | 310200 |
| 2023-11-13 | 29.80 | $7.89 | 420212 |
| 2023-11-10 | 31.32 | $7.97 | 193347 |
| 2023-11-09 | 32.45 | $7.86 | 386100 |
| 2023-11-08 | 33.63 | $7.88 | 545820 |
| 2023-11-07 | 35.16 | $7.61 | 195500 |
| 2023-11-06 | 36.44 | $7.52 | 550230 |
| 2023-11-03 | 37.79 | $8.05 | 266123 |
| 2023-11-02 | 39.08 | $7.84 | 383241 |
| 2023-11-01 | 40.92 | $7.40 | 196433 |
| 2023-10-31 | 41.80 | $7.30 | 527245 |
| 2023-10-30 | 42.37 | $7.03 | 506922 |
| 2023-10-27 | 41.88 | $7.00 | 224914 |
| 2023-10-26 | 41.43 | $6.91 | 230600 |
| 2023-10-25 | 40.24 | $6.92 | 321718 |
| 2023-10-24 | 38.99 | $7.15 | 414900 |
| 2023-10-23 | 37.68 | $7.10 | 414900 |
| 2023-10-20 | 36.38 | $7.08 | 265500 |
| 2023-10-19 | 35.15 | $7.22 | 233521 |
| 2023-10-18 | 34.06 | $7.37 | 335210 |
| 2023-10-17 | 33.04 | $7.59 | 216438 |
| 2023-10-16 | 32.49 | $7.61 | 196500 |
| 2023-10-13 | 32.03 | $7.69 | 126617 |
| 2023-10-12 | 31.82 | $7.74 | 198800 |
| 2023-10-11 | 31.74 | $7.84 | 182145 |
| 2023-10-10 | 31.81 | $7.81 | 136000 |
| 2023-10-09 | 31.53 | $7.73 | 192100 |
| 2023-10-06 | 30.39 | $7.65 | 219216 |
| 2023-10-05 | 29.20 | $7.71 | 143700 |
| 2023-10-04 | 28.26 | $7.78 | 216444 |
| 2023-10-03 | 27.26 | $7.76 | 174400 |
| 2023-10-02 | 26.24 | $7.91 | 195000 |
| 2023-09-29 | 25.69 | $8.04 | 239822 |
| 2023-09-28 | 25.59 | $8.08 | 142734 |
| 2023-09-27 | 24.99 | $8.02 | 232515 |
| 2023-09-26 | 24.36 | $7.89 | 353228 |
| 2023-09-25 | 23.19 | $8.04 | 247029 |
| 2023-09-22 | 22.75 | $8.17 | 183644 |
| 2023-09-21 | 22.29 | $8.11 | 244800 |
| 2023-09-20 | 22.10 | $8.34 | 169001 |
| 2023-09-19 | 23.18 | $8.34 | 150443 |
| 2023-09-18 | 24.39 | $8.37 | 126000 |
| 2023-09-15 | 25.67 | $8.39 | 250619 |
| 2023-09-14 | 27.02 | $8.42 | 338600 |
| 2023-09-13 | 28.44 | $8.21 | 231600 |
| 2023-09-12 | 29.45 | $8.24 | 108700 |
| 2023-09-11 | 29.96 | $8.19 | 143013 |
| 2023-09-08 | 30.15 | $8.15 | 177200 |
| 2023-09-07 | 30.17 | $8.16 | 166100 |
| 2023-09-06 | 30.02 | $8.15 | 100908 |
| 2023-09-05 | 30.08 | $8.25 | 255600 |
| 2023-09-01 | 30.16 | $8.16 | 185737 |
| 2023-08-31 | 30.42 | $8.19 | 215828 |
| 2023-08-30 | 30.70 | $8.16 | 170900 |
| 2023-08-29 | 30.84 | $8.17 | 152249 |
| 2023-08-28 | 30.99 | $8.11 | 240812 |
| 2023-08-25 | 30.92 | $8.19 | 215746 |
| 2023-08-24 | 30.85 | $8.10 | 133622 |
| 2023-08-23 | 30.11 | $8.09 | 247348 |
| 2023-08-22 | 29.35 | $8.15 | 250702 |
| 2023-08-21 | 28.77 | $8.24 | 165604 |
| 2023-08-18 | 28.16 | $8.22 | 171651 |
| 2023-08-17 | 27.64 | $8.23 | 175500 |
| 2023-08-16 | 27.12 | $8.32 | 120800 |
| 2023-08-15 | 26.84 | $8.30 | 160611 |
| 2023-08-14 | 26.60 | $8.38 | 135436 |
| 2023-08-11 | 26.60 | $8.42 | 87400 |
| 2023-08-10 | 26.62 | $8.39 | 105400 |
| 2023-08-09 | 26.42 | $8.38 | 128405 |
| 2023-08-08 | 26.14 | $8.37 | 191928 |
| 2023-08-07 | 25.85 | $8.35 | 227800 |
| 2023-08-04 | 25.37 | $8.42 | 159510 |
| 2023-08-03 | 25.06 | $8.50 | 138935 |
| 2023-08-02 | 24.17 | $8.51 | 146627 |
| 2023-08-01 | 23.24 | $8.48 | 166005 |
| 2023-07-31 | 22.44 | $8.51 | 188200 |
| 2023-07-28 | 21.81 | $8.50 | 197800 |
| 2023-07-27 | 21.15 | $8.40 | 218800 |
| 2023-07-26 | 20.35 | $8.53 | 195349 |
| 2023-07-25 | 20.05 | $8.58 | 197841 |
| 2023-07-24 | 19.57 | $8.52 | 286507 |
| 2023-07-21 | 18.97 | $8.65 | 202900 |
| 2023-07-20 | 18.53 | $8.64 | 194418 |
| 2023-07-19 | 18.29 | $8.70 | 208600 |
| 2023-07-18 | 18.11 | $8.67 | 196748 |
| 2023-07-17 | 17.82 | $8.57 | 259102 |
| 2023-07-14 | 17.52 | $8.74 | 231100 |
| 2023-07-13 | 17.53 | $8.66 | 196500 |
| 2023-07-12 | 16.92 | $8.64 | 280111 |
| 2023-07-11 | 16.28 | $8.58 | 185900 |
| 2023-07-10 | 15.69 | $8.71 | 168000 |
| 2023-07-07 | 15.23 | $8.74 | 225422 |
| 2023-07-06 | 14.75 | $8.51 | 574942 |
| 2023-07-05 | 14.25 | $8.98 | 124200 |
| 2023-07-03 | 14.84 | $9.09 | 69123 |
| 2023-06-30 | 15.21 | $9.03 | 243600 |
| 2023-06-29 | 15.55 | $9.10 | 126200 |
| 2023-06-28 | 16.16 | $9.08 | 123240 |
| 2023-06-27 | 16.91 | $9.00 | 117285 |
| 2023-06-26 | 17.77 | $9.02 | 121103 |
| 2023-06-23 | 18.57 | $9.07 | 125731 |
| 2023-06-22 | 19.42 | $9.14 | 102300 |
| 2023-06-21 | 19.89 | $9.28 | 117200 |
| 2023-06-20 | 19.96 | $9.29 | 107147 |
| 2023-06-16 | 19.96 | $9.27 | 112448 |
| 2023-06-15 | 20.23 | $9.24 | 87700 |
| 2023-06-14 | 20.52 | $9.20 | 109000 |
| 2023-06-13 | 20.81 | $9.30 | 147620 |
| 2023-06-12 | 21.20 | $9.25 | 155100 |
| 2023-06-09 | 21.61 | $9.25 | 125700 |
| 2023-06-08 | 22.09 | $9.23 | 153600 |
| 2023-06-07 | 22.61 | $9.13 | 179603 |
| 2023-06-06 | 23.51 | $9.10 | 176900 |
| 2023-06-05 | 24.52 | $9.07 | 113804 |
| 2023-06-02 | 25.35 | $9.10 | 226020 |
| 2023-06-01 | 26.23 | $9.01 | 293400 |
| 2023-05-31 | 27.26 | $8.84 | 293843 |
| 2023-05-30 | 28.67 | $8.80 | 483700 |
| 2023-05-26 | 30.17 | $9.14 | 358467 |
| 2023-05-25 | 30.97 | $8.92 | 452727 |
| 2023-05-24 | 31.82 | $8.97 | 828700 |
| 2023-05-23 | 32.77 | $8.28 | 130200 |
| 2023-05-22 | 33.52 | $8.46 | 149500 |
| 2023-05-19 | 34.47 | $8.60 | 249536 |
| 2023-05-18 | 35.82 | $8.58 | 225116 |
| 2023-05-17 | 37.05 | $8.37 | 185434 |
| 2023-05-16 | 37.51 | $8.22 | 120100 |
| 2023-05-15 | 37.95 | $8.32 | 374500 |
| 2023-05-12 | 38.26 | $7.94 | 315900 |
| 2023-05-11 | 37.26 | $7.78 | 443300 |
| 2023-05-10 | 36.19 | $8.03 | 208900 |
| 2023-05-09 | 35.41 | $8.17 | 226400 |
| 2023-05-08 | 34.77 | $8.09 | 271801 |
| 2023-05-05 | 34.09 | $8.21 | 121337 |
| 2023-05-04 | 33.66 | $8.16 | 170325 |
| 2023-05-03 | 33.10 | $8.27 | 284832 |
| 2023-05-02 | 32.80 | $8.42 | 186824 |
| 2023-05-01 | 32.82 | $8.56 | 198000 |
| 2023-04-28 | 33.16 | $8.63 | 152101 |
| 2023-04-27 | 33.66 | $8.65 | 171335 |
| 2023-04-26 | 33.97 | $8.51 | 241538 |
| 2023-04-25 | 34.28 | $8.60 | 99973 |
| 2023-04-24 | 34.84 | $8.70 | 193220 |
| 2023-04-21 | 35.43 | $8.60 | 210100 |
| 2023-04-20 | 35.77 | $8.51 | 235440 |
| 2023-04-19 | 36.15 | $8.72 | 173600 |
| 2023-04-18 | 36.97 | $8.79 | 182000 |
| 2023-04-17 | 37.83 | $8.73 | 132628 |
| 2023-04-14 | 38.44 | $8.65 | 108744 |
| 2023-04-13 | 39.09 | $8.73 | 223144 |
| 2023-04-12 | 39.76 | $8.63 | 188218 |
| 2023-04-11 | 40.19 | $8.50 | 480547 |
| 2023-04-10 | 40.00 | $8.52 | 254400 |
| 2023-04-06 | 39.88 | $8.65 | 179400 |
| 2023-04-05 | 39.93 | $8.77 | 156091 |
| 2023-04-04 | 40.07 | $8.80 | 231145 |
| 2023-04-03 | 40.45 | $8.97 | 360424 |
| 2023-03-31 | 41.01 | $8.79 | 374500 |
| 2023-03-30 | 40.66 | $8.66 | 286601 |
| 2023-03-29 | 40.13 | $8.70 | 306800 |
| 2023-03-28 | 39.62 | $8.76 | 249900 |
| 2023-03-27 | 39.16 | $8.90 | 275634 |
| 2023-03-24 | 38.89 | $9.07 | 153209 |
| 2023-03-23 | 38.83 | $9.23 | 147700 |
| 2023-03-22 | 39.11 | $9.30 | 164622 |
| 2023-03-21 | 39.34 | $9.18 | 152034 |
| 2023-03-20 | 39.18 | $9.09 | 189811 |
| 2023-03-17 | 38.76 | $9.06 | 186720 |
| 2023-03-16 | 38.32 | $9.28 | 358576 |
| 2023-03-15 | 37.78 | $9.03 | 133900 |
| 2023-03-14 | 36.65 | $9.15 | 202100 |
| 2023-03-13 | 35.46 | $8.88 | 339600 |
| 2023-03-10 | 34.21 | $9.29 | 349900 |
| 2023-03-09 | 33.08 | $9.49 | 334700 |
| 2023-03-08 | 32.46 | $9.45 | 212538 |
| 2023-03-07 | 31.20 | $9.36 | 289800 |
| 2023-03-06 | 29.87 | $9.55 | 136747 |
| 2023-03-03 | 28.71 | $9.45 | 296200 |
| 2023-03-02 | 27.39 | $9.36 | 369551 |
| 2023-03-01 | 25.47 | $9.46 | 512247 |
| 2023-02-28 | 23.55 | $9.62 | 192200 |
| 2023-02-27 | 21.78 | $9.67 | 388835 |
| 2023-02-24 | 19.93 | $9.74 | 397400 |
| 2023-02-23 | 17.89 | $9.61 | 641500 |
| 2023-02-22 | 15.93 | $9.93 | 152608 |
| 2023-02-21 | 14.44 | $10.00 | 208600 |
| 2023-02-17 | 12.95 | $10.19 | 262000 |
| 2023-02-16 | 11.72 | $10.47 | 321424 |
| 2023-02-15 | 11.31 | $10.57 | 147648 |
| 2023-02-14 | 11.25 | $10.62 | 161419 |
| 2023-02-13 | 11.47 | $10.64 | 112800 |
| 2023-02-10 | 11.50 | $10.58 | 104412 |
| 2023-02-09 | 11.29 | $10.54 | 138740 |
| 2023-02-08 | 11.07 | $10.50 | 148741 |
| 2023-02-07 | 10.79 | $10.53 | 202403 |
| 2023-02-06 | 10.49 | $10.39 | 251100 |
| 2023-02-03 | 10.48 | $10.60 | 330244 |
| 2023-02-02 | 11.00 | $10.74 | 156907 |
| 2023-02-01 | 10.73 | $10.68 | 174308 |
| 2023-01-31 | 10.80 | $10.65 | 211100 |
| 2023-01-30 | 10.87 | $10.60 | 147142 |
| 2023-01-27 | 11.39 | $10.58 | 173240 |
| 2023-01-26 | 11.78 | $10.54 | 142400 |
| 2023-01-25 | 12.16 | $10.46 | 145600 |
| 2023-01-24 | 12.42 | $10.55 | 192313 |
| 2023-01-23 | 12.89 | $10.50 | 163700 |
| 2023-01-20 | 13.38 | $10.51 | 135641 |
| 2023-01-19 | 14.05 | $10.61 | 164900 |
| 2023-01-18 | 14.79 | $10.64 | 212445 |
| 2023-01-17 | 15.22 | $10.60 | 202200 |
| 2023-01-13 | 15.92 | $10.60 | 119624 |
| 2023-01-12 | 16.67 | $10.58 | 189816 |
| 2023-01-11 | 17.45 | $10.58 | 115500 |
| 2023-01-10 | 18.10 | $10.43 | 163724 |
| 2023-01-09 | 18.37 | $10.43 | 208300 |
| 2023-01-06 | 18.65 | $10.40 | 187741 |
| 2023-01-05 | 18.51 | $10.30 | 137250 |
| 2023-01-04 | 17.99 | $10.37 | 155000 |
| 2023-01-03 | 17.59 | $10.26 | 235700 |
| 2022-12-30 | 17.04 | $10.30 | 301896 |
| 2022-12-29 | 16.21 | $10.27 | 208400 |
| 2022-12-28 | 15.03 | $10.16 | 334701 |
| 2022-12-27 | 13.79 | $10.30 | 195400 |
| 2022-12-23 | 12.78 | $10.36 | 408205 |
| 2022-12-22 | 11.72 | $10.64 | 255621 |
| 2022-12-21 | 11.14 | $10.67 | 267000 |
| 2022-12-20 | 10.81 | $10.68 | 257100 |
| 2022-12-19 | 10.64 | $10.89 | 201033 |
| 2022-12-16 | 10.97 | $10.96 | 143100 |
| 2022-12-15 | 11.45 | $10.97 | 198943 |
| 2022-12-14 | 11.96 | $10.96 | 184922 |
| 2022-12-13 | 12.56 | $11.18 | 188400 |
| 2022-12-12 | 13.07 | $11.00 | 132520 |
| 2022-12-09 | 13.47 | $10.95 | 103148 |
| 2022-12-08 | 13.74 | $11.06 | 106634 |
| 2022-12-07 | 14.25 | $11.17 | 165834 |
| 2022-12-06 | 14.90 | $11.19 | 100308 |
| 2022-12-05 | 15.45 | $11.21 | 113135 |
| 2022-12-02 | 15.97 | $11.37 | 172213 |
| 2022-12-01 | 16.37 | $11.44 | 112400 |
| 2022-11-30 | 16.30 | $11.54 | 177138 |
| 2022-11-29 | 16.73 | $11.45 | 116441 |
| 2022-11-28 | 17.20 | $11.50 | 122627 |
| 2022-11-25 | 17.69 | $11.40 | 40521 |
| 2022-11-23 | 18.13 | $11.46 | 128461 |
| 2022-11-22 | 18.73 | $11.41 | 97300 |
| 2022-11-21 | 19.41 | $11.41 | 131600 |
| 2022-11-18 | 20.13 | $11.35 | 134200 |
| 2022-11-17 | 21.00 | $11.19 | 172500 |
| 2022-11-16 | 22.04 | $11.34 | 126600 |
| 2022-11-15 | 22.88 | $11.32 | 154227 |
| 2022-11-14 | 23.76 | $11.20 | 112618 |
| 2022-11-11 | 24.57 | $11.43 | 227748 |
| 2022-11-10 | 25.06 | $11.48 | 101900 |
| 2022-11-09 | 25.26 | $11.27 | 95300 |
| 2022-11-08 | 25.70 | $11.43 | 123900 |
| 2022-11-07 | 25.88 | $11.44 | 129242 |
| 2022-11-04 | 26.12 | $11.44 | 292609 |
| 2022-11-03 | 26.42 | $11.23 | 107337 |
| 2022-11-02 | 27.00 | $11.17 | 262309 |
| 2022-11-01 | 27.43 | $11.35 | 147000 |
| 2022-10-31 | 27.66 | $11.27 | 439600 |
| 2022-10-28 | 27.90 | $11.14 | 247200 |
| 2022-10-27 | 28.41 | $11.14 | 301100 |
| 2022-10-26 | 28.76 | $11.15 | 849900 |
| 2022-10-25 | 29.14 | $10.54 | 160656 |
| 2022-10-24 | 30.40 | $10.46 | 138402 |
| 2022-10-21 | 31.63 | $10.60 | 107700 |
| 2022-10-20 | 33.05 | $10.75 | 234501 |
| 2022-10-19 | 34.57 | $10.73 | 124664 |
| 2022-10-18 | 35.64 | $10.48 | 156100 |
| 2022-10-17 | 36.29 | $10.34 | 127127 |
| 2022-10-14 | 36.73 | $10.24 | 76600 |
| 2022-10-13 | 36.54 | $10.20 | 206506 |
| 2022-10-12 | 36.31 | $10.16 | 115812 |
| 2022-10-11 | 36.28 | $10.17 | 150200 |
| 2022-10-10 | 36.28 | $10.20 | 116500 |
| 2022-10-07 | 35.84 | $10.16 | 166336 |
| 2022-10-06 | 35.24 | $10.15 | 162400 |
| 2022-10-05 | 34.60 | $10.05 | 202647 |
| 2022-10-04 | 33.38 | $10.10 | 194100 |
| 2022-10-03 | 32.10 | $9.85 | 134743 |
| 2022-09-30 | 29.91 | $9.72 | 366300 |
| 2022-09-29 | 27.60 | $9.69 | 1.0M |
| 2022-09-28 | 25.18 | $10.50 | 281100 |
| 2022-09-27 | 23.11 | $10.34 | 672700 |
| 2022-09-26 | 20.93 | $10.58 | 425533 |
| 2022-09-23 | 19.15 | $10.94 | 443860 |
| 2022-09-22 | 17.53 | $11.38 | 284600 |
| 2022-09-21 | 16.77 | $11.40 | 109200 |
| 2022-09-20 | 16.26 | $11.32 | 79226 |
| 2022-09-19 | 15.97 | $11.40 | 144500 |
| 2022-09-16 | 16.10 | $11.43 | 120247 |
| 2022-09-15 | 16.24 | $11.55 | 85847 |
| 2022-09-14 | 16.77 | $11.45 | 132304 |
| 2022-09-13 | 17.28 | $11.44 | 172157 |
| 2022-09-12 | 17.94 | $11.60 | 122026 |
| 2022-09-09 | 18.50 | $11.68 | 95500 |
| 2022-09-08 | 18.91 | $11.64 | 122000 |
| 2022-09-07 | 19.65 | $11.66 | 160208 |
| 2022-09-06 | 20.43 | $11.59 | 133146 |
| 2022-09-02 | 21.25 | $11.55 | 141200 |
| 2022-09-01 | 22.23 | $11.57 | 128346 |
| 2022-08-31 | 22.98 | $11.75 | 192201 |
| 2022-08-30 | 23.43 | $11.80 | 169100 |
| 2022-08-29 | 23.86 | $11.85 | 128300 |
| 2022-08-26 | 23.59 | $11.89 | 83600 |
| 2022-08-25 | 23.38 | $11.86 | 94637 |
| 2022-08-24 | 23.27 | $11.81 | 91800 |
| 2022-08-23 | 23.10 | $11.72 | 112900 |
| 2022-08-22 | 23.48 | $11.81 | 135800 |
| 2022-08-19 | 23.46 | $11.82 | 112800 |
| 2022-08-18 | 23.44 | $11.98 | 100630 |
| 2022-08-17 | 22.40 | $12.01 | 112300 |
| 2022-08-16 | 21.30 | $11.96 | 154239 |
| 2022-08-15 | 20.25 | $11.96 | 259815 |
| 2022-08-12 | 19.14 | $11.82 | 91300 |
| 2022-08-11 | 18.54 | $11.74 | 133007 |
| 2022-08-10 | 18.07 | $11.73 | 171530 |
| 2022-08-09 | 17.67 | $11.71 | 104000 |
| 2022-08-08 | 17.33 | $11.66 | 80310 |
| 2022-08-05 | 17.09 | $11.56 | 131231 |
| 2022-08-04 | 17.17 | $11.50 | 182110 |
| 2022-08-03 | 17.22 | $11.62 | 159229 |
| 2022-08-02 | 16.73 | $11.60 | 166417 |
| 2022-08-01 | 16.35 | $11.48 | 145800 |
| 2022-07-29 | 16.34 | $11.48 | 197700 |
| 2022-07-28 | 16.33 | $11.44 | 113249 |
| 2022-07-27 | 16.71 | $11.40 | 238530 |
| 2022-07-26 | 17.11 | $11.30 | 131200 |
| 2022-07-25 | 18.00 | $11.27 | 377949 |
| 2022-07-22 | 18.94 | $11.53 | 146600 |
| 2022-07-21 | 18.85 | $11.68 | 306239 |
| 2022-07-20 | 18.83 | $11.57 | 184519 |
| 2022-07-19 | 18.61 | $11.50 | 245800 |
| 2022-07-18 | 19.07 | $11.33 | 254300 |
| 2022-07-15 | 20.00 | $11.30 | 357200 |
| 2022-07-14 | 20.80 | $11.29 | 235507 |
| 2022-07-13 | 21.64 | $11.21 | 115428 |
| 2022-07-12 | 21.99 | $11.22 | 196900 |
| 2022-07-11 | 22.47 | $11.31 | 415800 |
| 2022-07-08 | 23.02 | $11.32 | 115000 |
| 2022-07-07 | 23.46 | $11.24 | 140501 |
| 2022-07-06 | 23.87 | $11.28 | 117100 |
| 2022-07-05 | 24.41 | $11.22 | 111000 |
| 2022-07-01 | 24.71 | $11.20 | 83141 |
| 2022-06-30 | 24.85 | $11.26 | 166404 |
| 2022-06-29 | 24.99 | $11.03 | 128533 |
| 2022-06-28 | 24.56 | $11.03 | 152743 |
| 2022-06-27 | 24.13 | $10.96 | 136749 |
| 2022-06-24 | 23.15 | $10.94 | 123000 |
| 2022-06-23 | 21.75 | $10.87 | 284834 |
| 2022-06-22 | 19.97 | $10.75 | 173268 |
| 2022-06-21 | 18.24 | $11.01 | 163333 |
| 2022-06-17 | 16.76 | $10.96 | 230505 |
| 2022-06-16 | 15.20 | $11.12 | 215136 |
| 2022-06-15 | 14.02 | $11.36 | 225000 |
| 2022-06-14 | 13.41 | $11.32 | 186225 |
| 2022-06-13 | 12.77 | $11.30 | 424000 |
| 2022-06-10 | 12.12 | $11.66 | 154042 |
| 2022-06-09 | 12.18 | $11.72 | 292046 |
| 2022-06-08 | 12.55 | $11.74 | 165600 |
| 2022-06-07 | 12.98 | $11.71 | 102326 |
| 2022-06-06 | 13.34 | $11.73 | 151516 |
| 2022-06-03 | 13.56 | $11.76 | 168747 |
| 2022-06-02 | 13.79 | $11.80 | 172519 |
| 2022-06-01 | 14.04 | $11.76 | 125700 |
| 2022-05-31 | 14.41 | $11.76 | 244826 |
| 2022-05-27 | 14.80 | $11.80 | 302900 |
| 2022-05-26 | 15.44 | $11.63 | 251600 |
| 2022-05-25 | 15.68 | $11.44 | 226900 |
| 2022-05-24 | 15.45 | $11.56 | 147900 |
| 2022-05-23 | 15.45 | $11.55 | 203416 |
| 2022-05-20 | 15.50 | $11.61 | 139939 |
| 2022-05-19 | 15.72 | $11.65 | 92120 |
| 2022-05-18 | 16.34 | $11.72 | 208937 |
| 2022-05-17 | 16.99 | $11.71 | 268142 |
| 2022-05-16 | 17.72 | $11.53 | 587700 |
| 2022-05-13 | 18.48 | $11.83 | 361842 |
| 2022-05-12 | 18.92 | $11.87 | 202638 |
| 2022-05-11 | 17.94 | $11.84 | 176800 |
| 2022-05-10 | 16.92 | $11.88 | 366500 |
| 2022-05-09 | 15.85 | $11.90 | 273613 |
| 2022-05-06 | 14.79 | $12.07 | 614842 |
| 2022-05-05 | 13.69 | $11.90 | 263700 |
| 2022-05-04 | 13.16 | $11.98 | 110200 |
| 2022-05-03 | 12.09 | $11.96 | 124634 |
| 2022-05-02 | 11.02 | $11.89 | 214300 |
| 2022-04-29 | 9.66 | $11.86 | 694700 |
| 2022-04-28 | 8.23 | $11.80 | 217800 |
| 2022-04-27 | 8.27 | $11.71 | 246800 |
| 2022-04-26 | 8.18 | $11.75 | 140500 |
| 2022-04-25 | 8.30 | $11.76 | 283840 |
| 2022-04-22 | 8.47 | $11.80 | 170400 |
| 2022-04-21 | 8.65 | $11.80 | 393929 |
| 2022-04-20 | 8.79 | $11.72 | 236147 |
| 2022-04-19 | 9.21 | $11.80 | 205907 |
| 2022-04-18 | 9.46 | $11.75 | 209214 |
| 2022-04-14 | 9.73 | $11.73 | 185623 |
| 2022-04-13 | 9.96 | $11.81 | 182616 |
| 2022-04-12 | 10.07 | $11.80 | 151600 |
| 2022-04-11 | 10.38 | $11.71 | 277600 |
| 2022-04-08 | 10.70 | $11.71 | 147529 |
| 2022-04-07 | 11.09 | $11.76 | 249500 |
| 2022-04-06 | 11.57 | $11.84 | 243228 |
| 2022-04-05 | 12.15 | $11.70 | 254200 |
| 2022-04-04 | 12.52 | $11.91 | 96300 |
| 2022-04-01 | 12.19 | $11.87 | 185038 |
| 2022-03-31 | 11.84 | $11.94 | 209448 |
| 2022-03-30 | 11.60 | $11.79 | 91744 |
| 2022-03-29 | 11.62 | $11.88 | 167108 |
| 2022-03-28 | 11.60 | $11.72 | 143842 |
| 2022-03-25 | 12.05 | $11.59 | 168100 |
| 2022-03-24 | 12.52 | $11.78 | 137800 |
| 2022-03-23 | 13.14 | $11.60 | 169133 |
| 2022-03-22 | 13.18 | $11.60 | 208800 |
| 2022-03-21 | 13.44 | $11.55 | 389274 |
| 2022-03-18 | 13.72 | $11.75 | 194300 |
| 2022-03-17 | 14.36 | $11.63 | 277636 |
| 2022-03-16 | 14.72 | $11.57 | 192311 |
| 2022-03-15 | 14.90 | $11.46 | 224518 |
| 2022-03-14 | 14.81 | $11.47 | 257300 |
| 2022-03-11 | 14.81 | $11.62 | 173300 |
| 2022-03-10 | 15.03 | $11.69 | 129000 |
| 2022-03-09 | 15.81 | $11.69 | 195200 |
| 2022-03-08 | 16.63 | $11.70 | 161343 |
| 2022-03-07 | 17.49 | $11.59 | 218046 |
| 2022-03-04 | 18.40 | $11.80 | 284800 |
| 2022-03-03 | 18.49 | $11.79 | 320600 |
| 2022-03-02 | 18.39 | $11.86 | 378209 |
| 2022-03-01 | 18.29 | $11.79 | 270209 |
| 2022-02-28 | 18.61 | $11.60 | 187200 |
| 2022-02-25 | 19.40 | $11.55 | 236406 |
| 2022-02-24 | 20.19 | $11.50 | 288000 |
| 2022-02-23 | 20.58 | $11.49 | 208833 |
| 2022-02-22 | 21.06 | $11.50 | 259626 |
| 2022-02-18 | 21.56 | $11.63 | 180043 |
| 2022-02-17 | 21.26 | $11.56 | 233500 |
| 2022-02-16 | 20.93 | $11.65 | 158041 |
| 2022-02-15 | 20.59 | $11.63 | 217625 |
| 2022-02-14 | 20.23 | $11.53 | 223000 |
| 2022-02-11 | 19.89 | $11.50 | 305717 |
| 2022-02-10 | 19.78 | $11.57 | 114900 |
| 2022-02-09 | 18.77 | $11.63 | 116719 |
| 2022-02-08 | 17.64 | $11.59 | 159400 |
| 2022-02-07 | 16.45 | $11.55 | 216649 |
| 2022-02-04 | 15.19 | $11.72 | 418947 |
| 2022-02-03 | 13.87 | $11.26 | 207000 |
| 2022-02-02 | 13.94 | $11.26 | 148338 |
| 2022-02-01 | 13.88 | $11.28 | 231513 |
| 2022-01-31 | 13.97 | $11.22 | 294702 |
| 2022-01-28 | 14.25 | $11.10 | 260700 |
| 2022-01-27 | 14.38 | $11.00 | 186701 |
| 2022-01-26 | 14.29 | $10.90 | 296012 |
| 2022-01-25 | 13.58 | $10.91 | 369802 |
| 2022-01-24 | 12.83 | $10.91 | 584300 |
| 2022-01-21 | 11.44 | $10.88 | 361900 |
| 2022-01-20 | 10.68 | $10.95 | 283912 |
| 2022-01-19 | 10.44 | $10.99 | 222813 |
| 2022-01-18 | 10.47 | $11.01 | 386800 |
| 2022-01-14 | 10.50 | $11.05 | 279039 |
| 2022-01-13 | 10.98 | $11.04 | 180500 |
| 2022-01-12 | 11.47 | $11.07 | 324516 |
| 2022-01-11 | 11.99 | $11.03 | 258800 |
| 2022-01-10 | 12.56 | $11.06 | 234500 |
| 2022-01-07 | 13.16 | $11.03 | 207500 |
| 2022-01-06 | 13.34 | $11.07 | 152100 |
| 2022-01-05 | 13.80 | $11.07 | 202500 |
| 2022-01-04 | 14.29 | $11.06 | 299646 |
| 2022-01-03 | 14.93 | $11.09 | 435100 |
| 2021-12-31 | 15.61 | $10.99 | 346600 |
| 2021-12-30 | 16.12 | $11.05 | 338842 |
| 2021-12-29 | 16.66 | $10.99 | 276800 |
| 2021-12-28 | 17.04 | $10.97 | 272300 |
| 2021-12-27 | 17.38 | $11.01 | 246714 |
| 2021-12-23 | 18.00 | $11.15 | 160400 |
| 2021-12-22 | 18.47 | $11.20 | 159800 |
| 2021-12-21 | 18.70 | $11.18 | 481400 |
| 2021-12-20 | 18.93 | $11.17 | 284131 |
| 2021-12-17 | 19.28 | $11.24 | 330300 |
| 2021-12-16 | 19.65 | $11.16 | 467000 |
| 2021-12-15 | 20.55 | $11.07 | 263038 |
| 2021-12-14 | 21.36 | $11.07 | 237548 |
| 2021-12-13 | 22.21 | $11.00 | 495200 |
| 2021-12-10 | 22.62 | $11.00 | 337808 |
| 2021-12-09 | 22.98 | $11.00 | 266900 |
| 2021-12-08 | 23.37 | $11.00 | 157833 |
| 2021-12-07 | 23.77 | $10.94 | 363900 |
| 2021-12-06 | 24.19 | $11.09 | 424341 |
| 2021-12-03 | 25.12 | $11.07 | 427700 |
| 2021-12-02 | 26.10 | $11.12 | 240312 |
| 2021-12-01 | 26.83 | $11.16 | 333400 |
| 2021-11-30 | 27.43 | $11.22 | 436300 |
| 2021-11-29 | 28.05 | $11.26 | 315100 |
| 2021-11-26 | 28.79 | $11.13 | 162100 |
| 2021-11-24 | 29.87 | $11.25 | 165344 |
| 2021-11-23 | 31.01 | $11.17 | 124100 |
| 2021-11-22 | 31.78 | $11.22 | 181628 |
| 2021-11-19 | 32.49 | $11.30 | 123200 |
| 2021-11-18 | 32.84 | $11.30 | 173235 |
| 2021-11-17 | 33.04 | $11.32 | 665207 |
| 2021-11-16 | 33.07 | $11.42 | 236740 |
| 2021-11-15 | 33.10 | $11.26 | 145147 |
| 2021-11-12 | 33.64 | $11.25 | 137946 |
| 2021-11-11 | 34.24 | $11.25 | 101904 |
| 2021-11-10 | 34.81 | $11.19 | 255710 |
| 2021-11-09 | 35.52 | $11.26 | 106640 |
| 2021-11-08 | 36.26 | $11.33 | 168228 |
| 2021-11-05 | 36.70 | $11.31 | 327877 |
| 2021-11-04 | 37.31 | $11.20 | 279600 |
| 2021-11-03 | 37.95 | $11.37 | 563500 |
| 2021-11-02 | 37.67 | $11.37 | 101211 |
| 2021-11-01 | 37.38 | $11.33 | 898710 |
| 2021-10-29 | 37.07 | $11.39 | 279400 |
| 2021-10-28 | 36.74 | $11.44 | 147227 |
| 2021-10-27 | 36.45 | $11.28 | 253407 |
| 2021-10-26 | 36.43 | $11.20 | 274100 |
| 2021-10-25 | 36.40 | $11.32 | 177300 |
| 2021-10-22 | 36.07 | $11.26 | 184732 |
| 2021-10-21 | 35.80 | $11.21 | 356345 |
| 2021-10-20 | 35.48 | $11.32 | 324920 |
| 2021-10-19 | 34.52 | $11.38 | 783200 |
| 2021-10-18 | 33.64 | $11.31 | 491800 |
| 2021-10-15 | 32.73 | $11.17 | 333400 |
| 2021-10-14 | 32.08 | $11.13 | 1.1M |
| 2021-10-13 | 31.40 | $10.80 | 185593 |
| 2021-10-12 | 31.69 | $10.80 | 138100 |
| 2021-10-11 | 32.10 | $10.76 | 196200 |
| 2021-10-08 | 32.62 | $10.73 | 80500 |
| 2021-10-07 | 33.30 | $10.75 | 73800 |
| 2021-10-06 | 33.77 | $10.78 | 139529 |
| 2021-10-05 | 34.26 | $10.78 | 129241 |
| 2021-10-04 | 34.90 | $10.75 | 113401 |
| 2021-10-01 | 35.58 | $10.75 | 120400 |
| 2021-09-30 | 36.10 | $10.77 | 208033 |
| 2021-09-29 | 36.67 | $10.74 | 148634 |
| 2021-09-28 | 37.36 | $10.67 | 286200 |
| 2021-09-27 | 38.08 | $10.68 | 150245 |
| 2021-09-24 | 38.81 | $10.74 | 107000 |
| 2021-09-23 | 39.39 | $10.77 | 148000 |
| 2021-09-22 | 39.91 | $10.83 | 359500 |
| 2021-09-21 | 40.45 | $10.79 | 189700 |
| 2021-09-20 | 40.97 | $10.72 | 204800 |
| 2021-09-17 | 41.58 | $10.77 | 347127 |
| 2021-09-16 | 41.81 | $10.79 | 97526 |
| 2021-09-15 | 42.25 | $10.76 | 234700 |
| 2021-09-14 | 42.64 | $10.82 | 289600 |
| 2021-09-13 | 43.04 | $10.93 | 104013 |
| 2021-09-10 | 43.03 | $10.90 | 133900 |
| 2021-09-09 | 43.01 | $11.06 | 1.0M |
| 2021-09-08 | 43.00 | $10.82 | 117200 |
| 2021-09-07 | 43.38 | $10.75 | 300000 |
| 2021-09-03 | 43.82 | $10.87 | 275900 |
| 2021-09-02 | 43.88 | $11.07 | 232800 |
| 2021-09-01 | 43.75 | $10.97 | 146500 |
| 2021-08-31 | 43.69 | $10.98 | 257030 |
| 2021-08-30 | 43.62 | $10.95 | 227100 |
| 2021-08-27 | 43.55 | $10.93 | 157300 |
| 2021-08-26 | 43.48 | $10.88 | 363839 |
| 2021-08-25 | 43.41 | $10.89 | 177322 |
| 2021-08-24 | 43.07 | $10.85 | 332600 |
| 2021-08-23 | 42.75 | $10.79 | 272348 |
| 2021-08-20 | 42.41 | $10.92 | 422660 |
| 2021-08-19 | 41.82 | $10.80 | 207431 |
| 2021-08-18 | 41.33 | $10.79 | 832900 |
| 2021-08-17 | 40.69 | $10.86 | 287721 |
| 2021-08-16 | 39.99 | $10.81 | 410433 |
| 2021-08-13 | 39.27 | $10.69 | 222400 |
| 2021-08-12 | 38.60 | $10.67 | 334244 |
| 2021-08-11 | 37.89 | $10.69 | 826128 |
| 2021-08-10 | 37.14 | $10.64 | 313107 |
| 2021-08-09 | 36.38 | $10.59 | 409026 |
| 2021-08-06 | 35.60 | $10.43 | 154842 |
| 2021-08-05 | 34.83 | $10.47 | 273133 |
| 2021-08-04 | 34.02 | $10.42 | 408445 |
| 2021-08-03 | 33.19 | $10.23 | 267300 |
| 2021-08-02 | 32.37 | $10.20 | 210800 |
| 2021-07-30 | 31.51 | $10.21 | 407135 |
| 2021-07-29 | 30.61 | $10.34 | 210900 |
| 2021-07-28 | 29.52 | $10.33 | 192840 |
| 2021-07-27 | 28.37 | $10.30 | 154338 |
| 2021-07-26 | 27.16 | $10.37 | 230630 |
| 2021-07-23 | 25.88 | $10.39 | 191600 |
| 2021-07-22 | 24.47 | $10.45 | 216300 |
| 2021-07-21 | 22.98 | $10.52 | 294611 |
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