Is Industrial Logistics Properties Trust (ILPT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Industrial Logistics Properties Trust (ILPT) research center and poll results.
NASDAQ : ILPT
Industrial Logistics Properties Trust
$8.86 USD
-$0.11 (-1.23%)
- Volume
- 470.1K
- Average Volume
- 551.1K
- Market Capitalization
- $590.66M
- P/E Ratio
- -10.85
- Dividend Yield
- 2.26%
- Price Target
- $7.40
- Year High
- $9.37
- Year Low
- $4.92
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.05
- Current Ratio
- $3.91
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
8.81
2026-07-17
Close Price
$8.86
Vol: 481347
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.83
Average
8.28
Maximum
27.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.81 | $8.86 | 481347 |
| 2026-07-16 | 8.79 | $8.97 | 739046 |
| 2026-07-15 | 8.77 | $8.87 | 298570 |
| 2026-07-14 | 8.77 | $8.93 | 409014 |
| 2026-07-13 | 8.78 | $8.72 | 445600 |
| 2026-07-10 | 8.79 | $9.00 | 233710 |
| 2026-07-09 | 8.77 | $8.94 | 553221 |
| 2026-07-08 | 8.77 | $8.57 | 520844 |
| 2026-07-07 | 8.76 | $8.62 | 376700 |
| 2026-07-06 | 8.76 | $8.71 | 373818 |
| 2026-07-02 | 8.77 | $8.95 | 342000 |
| 2026-07-01 | 8.76 | $9.00 | 546329 |
| 2026-06-30 | 8.75 | $8.87 | 500054 |
| 2026-06-29 | 8.75 | $9.36 | 611515 |
| 2026-06-26 | 8.73 | $9.28 | 2.2M |
| 2026-06-25 | 8.71 | $8.78 | 399100 |
| 2026-06-24 | 8.70 | $8.70 | 384448 |
| 2026-06-23 | 8.70 | $8.68 | 626864 |
| 2026-06-22 | 8.70 | $8.37 | 420189 |
| 2026-06-18 | 8.71 | $8.10 | 1.2M |
| 2026-06-17 | 8.73 | $8.32 | 495027 |
| 2026-06-16 | 8.73 | $8.65 | 358236 |
| 2026-06-15 | 8.70 | $8.91 | 433420 |
| 2026-06-12 | 8.65 | $9.00 | 901247 |
| 2026-06-11 | 8.60 | $9.01 | 726435 |
| 2026-06-10 | 8.53 | $8.66 | 361600 |
| 2026-06-09 | 8.48 | $8.79 | 440540 |
| 2026-06-08 | 8.43 | $8.52 | 268200 |
| 2026-06-05 | 8.41 | $8.61 | 396700 |
| 2026-06-04 | 8.38 | $8.84 | 482437 |
| 2026-06-03 | 8.33 | $8.69 | 355114 |
| 2026-06-02 | 8.26 | $8.89 | 388200 |
| 2026-06-01 | 8.20 | $8.74 | 800463 |
| 2026-05-29 | 8.14 | $8.97 | 3.7M |
| 2026-05-28 | 8.07 | $8.90 | 679400 |
| 2026-05-27 | 8.00 | $8.69 | 456031 |
| 2026-05-26 | 7.95 | $8.72 | 397504 |
| 2026-05-22 | 7.89 | $8.59 | 438549 |
| 2026-05-21 | 7.83 | $8.68 | 493800 |
| 2026-05-20 | 7.75 | $8.48 | 659551 |
| 2026-05-19 | 7.70 | $8.26 | 325800 |
| 2026-05-18 | 7.60 | $8.10 | 403647 |
| 2026-05-15 | 7.51 | $7.86 | 375900 |
| 2026-05-14 | 7.44 | $7.95 | 415343 |
| 2026-05-13 | 7.35 | $7.68 | 326211 |
| 2026-05-12 | 7.27 | $7.68 | 246943 |
| 2026-05-11 | 7.17 | $7.73 | 315815 |
| 2026-05-08 | 7.07 | $8.15 | 370920 |
| 2026-05-07 | 6.94 | $7.91 | 304712 |
| 2026-05-06 | 6.83 | $7.86 | 390493 |
| 2026-05-05 | 6.71 | $7.45 | 324400 |
| 2026-05-04 | 6.61 | $7.53 | 515931 |
| 2026-05-01 | 6.51 | $7.70 | 454505 |
| 2026-04-30 | 6.40 | $7.43 | 602500 |
| 2026-04-29 | 6.30 | $7.51 | 536200 |
| 2026-04-28 | 6.21 | $7.64 | 464700 |
| 2026-04-27 | 6.12 | $7.58 | 469840 |
| 2026-04-24 | 6.03 | $7.41 | 347300 |
| 2026-04-23 | 5.95 | $7.16 | 460957 |
| 2026-04-22 | 5.89 | $7.33 | 1.0M |
| 2026-04-21 | 5.81 | $6.30 | 214521 |
| 2026-04-20 | 5.79 | $6.34 | 352800 |
| 2026-04-17 | 5.77 | $6.45 | 434217 |
| 2026-04-16 | 5.75 | $6.21 | 404100 |
| 2026-04-15 | 5.74 | $5.99 | 240025 |
| 2026-04-14 | 5.76 | $5.80 | 248200 |
| 2026-04-13 | 5.78 | $5.64 | 235700 |
| 2026-04-10 | 5.80 | $5.54 | 252100 |
| 2026-04-09 | 5.83 | $5.63 | 234700 |
| 2026-04-08 | 5.86 | $5.59 | 237200 |
| 2026-04-07 | 5.89 | $5.46 | 217508 |
| 2026-04-06 | 5.92 | $5.49 | 249600 |
| 2026-04-02 | 5.96 | $5.43 | 287320 |
| 2026-04-01 | 6.01 | $5.59 | 459607 |
| 2026-03-31 | 6.06 | $5.68 | 671136 |
| 2026-03-30 | 6.10 | $5.78 | 272400 |
| 2026-03-27 | 6.11 | $5.68 | 235400 |
| 2026-03-26 | 6.12 | $5.89 | 146622 |
| 2026-03-25 | 6.13 | $5.90 | 196400 |
| 2026-03-24 | 6.13 | $5.87 | 172441 |
| 2026-03-23 | 6.13 | $5.93 | 184700 |
| 2026-03-20 | 6.13 | $5.77 | 542500 |
| 2026-03-19 | 6.13 | $6.11 | 416900 |
| 2026-03-18 | 6.12 | $6.08 | 201300 |
| 2026-03-17 | 6.09 | $6.32 | 294300 |
| 2026-03-16 | 6.05 | $6.17 | 220100 |
| 2026-03-13 | 6.01 | $6.06 | 189500 |
| 2026-03-12 | 5.98 | $6.10 | 179439 |
| 2026-03-11 | 5.95 | $6.23 | 297517 |
| 2026-03-10 | 5.91 | $6.21 | 214822 |
| 2026-03-09 | 5.88 | $6.13 | 253873 |
| 2026-03-06 | 5.85 | $6.25 | 233600 |
| 2026-03-05 | 5.81 | $6.42 | 271643 |
| 2026-03-04 | 5.76 | $6.60 | 441806 |
| 2026-03-03 | 5.70 | $6.48 | 459938 |
| 2026-03-02 | 5.64 | $6.09 | 279053 |
| 2026-02-27 | 5.60 | $5.86 | 193700 |
| 2026-02-26 | 5.58 | $6.02 | 176700 |
| 2026-02-25 | 5.54 | $5.96 | 209514 |
| 2026-02-24 | 5.50 | $5.81 | 119500 |
| 2026-02-23 | 5.48 | $5.90 | 197828 |
| 2026-02-20 | 5.47 | $5.84 | 253705 |
| 2026-02-19 | 5.46 | $5.77 | 495016 |
| 2026-02-18 | 5.47 | $5.55 | 227544 |
| 2026-02-17 | 5.48 | $5.52 | 152400 |
| 2026-02-13 | 5.50 | $5.46 | 249800 |
| 2026-02-12 | 5.53 | $5.39 | 304100 |
| 2026-02-11 | 5.56 | $5.46 | 201134 |
| 2026-02-10 | 5.59 | $5.57 | 125702 |
| 2026-02-09 | 5.60 | $5.55 | 170000 |
| 2026-02-06 | 5.64 | $5.59 | 375455 |
| 2026-02-05 | 5.66 | $5.41 | 358400 |
| 2026-02-04 | 5.68 | $5.32 | 276000 |
| 2026-02-03 | 5.71 | $5.37 | 324100 |
| 2026-02-02 | 5.72 | $5.33 | 218800 |
| 2026-01-30 | 5.73 | $5.33 | 293800 |
| 2026-01-29 | 5.74 | $5.35 | 226700 |
| 2026-01-28 | 5.75 | $5.22 | 257809 |
| 2026-01-27 | 5.76 | $5.34 | 258200 |
| 2026-01-26 | 5.77 | $5.39 | 519300 |
| 2026-01-23 | 5.77 | $5.59 | 450515 |
| 2026-01-22 | 5.77 | $5.76 | 250809 |
| 2026-01-21 | 5.75 | $5.95 | 431700 |
| 2026-01-20 | 5.73 | $5.67 | 235100 |
| 2026-01-16 | 5.73 | $5.96 | 351409 |
| 2026-01-15 | 5.71 | $6.03 | 213442 |
| 2026-01-14 | 5.68 | $6.00 | 199131 |
| 2026-01-13 | 5.67 | $6.00 | 270900 |
| 2026-01-12 | 5.65 | $5.89 | 423000 |
| 2026-01-09 | 5.63 | $6.28 | 536329 |
| 2026-01-08 | 5.60 | $6.02 | 396900 |
| 2026-01-07 | 5.58 | $5.75 | 458200 |
| 2026-01-06 | 5.58 | $5.93 | 692325 |
| 2026-01-05 | 5.57 | $5.57 | 439800 |
| 2026-01-02 | 5.58 | $5.53 | 405312 |
| 2025-12-31 | 5.60 | $5.54 | 841939 |
| 2025-12-30 | 5.60 | $5.53 | 250900 |
| 2025-12-29 | 5.60 | $5.50 | 345048 |
| 2025-12-26 | 5.60 | $5.51 | 281000 |
| 2025-12-24 | 5.60 | $5.47 | 257700 |
| 2025-12-23 | 5.60 | $5.46 | 371400 |
| 2025-12-22 | 5.60 | $5.43 | 395300 |
| 2025-12-19 | 5.59 | $5.44 | 625740 |
| 2025-12-18 | 5.57 | $5.77 | 748158 |
| 2025-12-17 | 5.55 | $5.49 | 201139 |
| 2025-12-16 | 5.54 | $5.54 | 345128 |
| 2025-12-15 | 5.53 | $5.67 | 253900 |
| 2025-12-12 | 5.53 | $5.66 | 308900 |
| 2025-12-11 | 5.52 | $5.57 | 210927 |
| 2025-12-10 | 5.53 | $5.57 | 351100 |
| 2025-12-09 | 5.53 | $5.66 | 185000 |
| 2025-12-08 | 5.52 | $5.73 | 386900 |
| 2025-12-05 | 5.51 | $5.81 | 269300 |
| 2025-12-04 | 5.49 | $5.76 | 265200 |
| 2025-12-03 | 5.47 | $5.82 | 277600 |
| 2025-12-02 | 5.44 | $5.56 | 256405 |
| 2025-12-01 | 5.43 | $5.59 | 488522 |
| 2025-11-28 | 5.42 | $5.54 | 191649 |
| 2025-11-26 | 5.41 | $5.52 | 695036 |
| 2025-11-25 | 5.39 | $5.48 | 310734 |
| 2025-11-24 | 5.41 | $5.39 | 165700 |
| 2025-11-21 | 5.43 | $5.28 | 254400 |
| 2025-11-20 | 5.47 | $5.05 | 235142 |
| 2025-11-19 | 5.51 | $5.22 | 238100 |
| 2025-11-18 | 5.55 | $5.40 | 225100 |
| 2025-11-17 | 5.57 | $5.34 | 321600 |
| 2025-11-14 | 5.59 | $5.65 | 164576 |
| 2025-11-13 | 5.58 | $5.53 | 193246 |
| 2025-11-12 | 5.58 | $5.63 | 146300 |
| 2025-11-11 | 5.57 | $5.54 | 128145 |
| 2025-11-10 | 5.56 | $5.56 | 237819 |
| 2025-11-07 | 5.54 | $5.52 | 206638 |
| 2025-11-06 | 5.53 | $5.40 | 187400 |
| 2025-11-05 | 5.53 | $5.42 | 236600 |
| 2025-11-04 | 5.53 | $5.27 | 234047 |
| 2025-11-03 | 5.54 | $5.36 | 282000 |
| 2025-10-31 | 5.55 | $5.28 | 372400 |
| 2025-10-30 | 5.57 | $5.26 | 295400 |
| 2025-10-29 | 5.59 | $5.26 | 570400 |
| 2025-10-28 | 5.60 | $5.80 | 312534 |
| 2025-10-27 | 5.60 | $5.87 | 172500 |
| 2025-10-24 | 5.60 | $6.03 | 202500 |
| 2025-10-23 | 5.60 | $5.94 | 173500 |
| 2025-10-22 | 5.60 | $6.02 | 246445 |
| 2025-10-21 | 5.61 | $5.77 | 230100 |
| 2025-10-20 | 5.63 | $5.64 | 194200 |
| 2025-10-17 | 5.66 | $5.52 | 189032 |
| 2025-10-16 | 5.69 | $5.50 | 283200 |
| 2025-10-15 | 5.74 | $5.46 | 206145 |
| 2025-10-14 | 5.78 | $5.30 | 411600 |
| 2025-10-13 | 5.84 | $5.18 | 245821 |
| 2025-10-10 | 5.89 | $5.23 | 243211 |
| 2025-10-09 | 5.95 | $5.42 | 250509 |
| 2025-10-08 | 5.99 | $5.48 | 162647 |
| 2025-10-07 | 6.03 | $5.57 | 268400 |
| 2025-10-06 | 6.06 | $5.54 | 249021 |
| 2025-10-03 | 6.09 | $5.59 | 198246 |
| 2025-10-02 | 6.12 | $5.59 | 279000 |
| 2025-10-01 | 6.14 | $5.55 | 405658 |
| 2025-09-30 | 6.16 | $5.83 | 999034 |
| 2025-09-29 | 6.17 | $5.89 | 412100 |
| 2025-09-26 | 6.18 | $5.96 | 285637 |
| 2025-09-25 | 6.18 | $6.03 | 301312 |
| 2025-09-24 | 6.18 | $6.14 | 336200 |
| 2025-09-23 | 6.17 | $6.12 | 308136 |
| 2025-09-22 | 6.16 | $6.21 | 275421 |
| 2025-09-19 | 6.16 | $6.21 | 800600 |
| 2025-09-18 | 6.14 | $6.45 | 381009 |
| 2025-09-17 | 6.11 | $6.37 | 368800 |
| 2025-09-16 | 6.09 | $6.35 | 274216 |
| 2025-09-15 | 6.06 | $6.27 | 351500 |
| 2025-09-12 | 6.04 | $6.39 | 345943 |
| 2025-09-11 | 6.01 | $6.28 | 257700 |
| 2025-09-10 | 5.99 | $6.26 | 221507 |
| 2025-09-09 | 5.97 | $6.15 | 313181 |
| 2025-09-08 | 5.94 | $6.13 | 221435 |
| 2025-09-05 | 5.92 | $6.14 | 360812 |
| 2025-09-04 | 5.90 | $6.16 | 331400 |
| 2025-09-03 | 5.88 | $5.87 | 363832 |
| 2025-09-02 | 5.89 | $5.95 | 447400 |
| 2025-08-29 | 5.89 | $6.16 | 647800 |
| 2025-08-28 | 5.85 | $6.04 | 579200 |
| 2025-08-27 | 5.82 | $6.02 | 310100 |
| 2025-08-26 | 5.79 | $5.90 | 512643 |
| 2025-08-25 | 5.77 | $5.95 | 718478 |
| 2025-08-22 | 5.74 | $6.13 | 979646 |
| 2025-08-21 | 5.72 | $5.76 | 332125 |
| 2025-08-20 | 5.71 | $5.93 | 403415 |
| 2025-08-19 | 5.68 | $5.96 | 648700 |
| 2025-08-18 | 5.65 | $5.80 | 283011 |
| 2025-08-15 | 5.63 | $5.79 | 395300 |
| 2025-08-14 | 5.60 | $5.89 | 588332 |
| 2025-08-13 | 5.58 | $5.89 | 547125 |
| 2025-08-12 | 5.57 | $5.73 | 339959 |
| 2025-08-11 | 5.58 | $5.61 | 277149 |
| 2025-08-08 | 5.60 | $5.71 | 545900 |
| 2025-08-07 | 5.59 | $5.70 | 468512 |
| 2025-08-06 | 5.58 | $5.74 | 637500 |
| 2025-08-05 | 5.53 | $6.17 | 770600 |
| 2025-08-04 | 5.45 | $5.98 | 790400 |
| 2025-08-01 | 5.37 | $5.37 | 957720 |
| 2025-07-31 | 5.34 | $5.32 | 372743 |
| 2025-07-30 | 5.30 | $5.39 | 822206 |
| 2025-07-29 | 5.26 | $5.52 | 369100 |
| 2025-07-28 | 5.22 | $5.44 | 330700 |
| 2025-07-25 | 5.18 | $5.64 | 288232 |
| 2025-07-24 | 5.12 | $5.52 | 303042 |
| 2025-07-23 | 5.07 | $5.46 | 411300 |
| 2025-07-22 | 5.03 | $5.42 | 427200 |
| 2025-07-21 | 4.99 | $5.31 | 729500 |
| 2025-07-18 | 4.96 | $5.23 | 554200 |
| 2025-07-17 | 4.93 | $5.50 | 509400 |
| 2025-07-16 | 4.88 | $5.72 | 547672 |
| 2025-07-15 | 4.82 | $5.92 | 750605 |
| 2025-07-14 | 4.69 | $5.99 | 1.1M |
| 2025-07-11 | 4.57 | $5.52 | 1.2M |
| 2025-07-10 | 4.47 | $5.39 | 1.3M |
| 2025-07-09 | 4.38 | $4.70 | 550758 |
| 2025-07-08 | 4.31 | $4.59 | 680611 |
| 2025-07-07 | 4.25 | $4.53 | 422500 |
| 2025-07-03 | 4.18 | $4.66 | 174100 |
| 2025-07-02 | 4.12 | $4.61 | 418078 |
| 2025-07-01 | 4.06 | $4.61 | 318600 |
| 2025-06-30 | 3.99 | $4.55 | 398650 |
| 2025-06-27 | 3.93 | $4.63 | 1.6M |
| 2025-06-26 | 3.86 | $4.54 | 367010 |
| 2025-06-25 | 3.80 | $4.49 | 411100 |
| 2025-06-24 | 3.74 | $4.59 | 238814 |
| 2025-06-23 | 3.66 | $4.68 | 375529 |
| 2025-06-20 | 3.59 | $4.70 | 738734 |
| 2025-06-18 | 3.51 | $4.74 | 487600 |
| 2025-06-17 | 3.44 | $4.52 | 1.5M |
| 2025-06-16 | 3.39 | $4.37 | 2.1M |
| 2025-06-13 | 3.34 | $3.41 | 498000 |
| 2025-06-12 | 3.34 | $3.58 | 290501 |
| 2025-06-11 | 3.32 | $3.56 | 356100 |
| 2025-06-10 | 3.30 | $3.51 | 180900 |
| 2025-06-09 | 3.29 | $3.40 | 178533 |
| 2025-06-06 | 3.27 | $3.29 | 129036 |
| 2025-06-05 | 3.26 | $3.25 | 164200 |
| 2025-06-04 | 3.25 | $3.31 | 233064 |
| 2025-06-03 | 3.23 | $3.42 | 214230 |
| 2025-06-02 | 3.20 | $3.25 | 284817 |
| 2025-05-30 | 3.19 | $3.29 | 212827 |
| 2025-05-29 | 3.16 | $3.33 | 229200 |
| 2025-05-28 | 3.13 | $3.29 | 238649 |
| 2025-05-27 | 3.09 | $3.30 | 301000 |
| 2025-05-23 | 3.06 | $3.08 | 259847 |
| 2025-05-22 | 3.04 | $3.10 | 498100 |
| 2025-05-21 | 3.02 | $3.10 | 300100 |
| 2025-05-20 | 3.00 | $3.48 | 949035 |
| 2025-05-19 | 2.96 | $3.45 | 604900 |
| 2025-05-16 | 2.91 | $3.46 | 700323 |
| 2025-05-15 | 2.87 | $3.27 | 147100 |
| 2025-05-14 | 2.84 | $3.24 | 361500 |
| 2025-05-13 | 2.80 | $3.15 | 257632 |
| 2025-05-12 | 2.78 | $3.25 | 334622 |
| 2025-05-09 | 2.74 | $3.15 | 178200 |
| 2025-05-08 | 2.72 | $3.09 | 400400 |
| 2025-05-07 | 2.72 | $2.92 | 335105 |
| 2025-05-06 | 2.71 | $2.88 | 193746 |
| 2025-05-05 | 2.71 | $2.87 | 343506 |
| 2025-05-02 | 2.73 | $3.07 | 591700 |
| 2025-05-01 | 2.74 | $2.76 | 380244 |
| 2025-04-30 | 2.77 | $2.62 | 473377 |
| 2025-04-29 | 2.82 | $2.62 | 124800 |
| 2025-04-28 | 2.86 | $2.66 | 223818 |
| 2025-04-25 | 2.90 | $2.64 | 115100 |
| 2025-04-24 | 2.94 | $2.70 | 164800 |
| 2025-04-23 | 2.99 | $2.68 | 320900 |
| 2025-04-22 | 3.03 | $2.62 | 313628 |
| 2025-04-21 | 3.08 | $2.60 | 324523 |
| 2025-04-17 | 3.12 | $2.61 | 294835 |
| 2025-04-16 | 3.16 | $2.63 | 365100 |
| 2025-04-15 | 3.21 | $2.57 | 528200 |
| 2025-04-14 | 3.26 | $2.68 | 293116 |
| 2025-04-11 | 3.30 | $2.51 | 453200 |
| 2025-04-10 | 3.35 | $2.73 | 956567 |
| 2025-04-09 | 3.38 | $2.98 | 1.2M |
| 2025-04-08 | 3.41 | $2.80 | 525007 |
| 2025-04-07 | 3.44 | $2.94 | 1.0M |
| 2025-04-04 | 3.47 | $3.16 | 534707 |
| 2025-04-03 | 3.50 | $3.20 | 345720 |
| 2025-04-02 | 3.54 | $3.46 | 281504 |
| 2025-04-01 | 3.56 | $3.51 | 617205 |
| 2025-03-31 | 3.58 | $3.44 | 288732 |
| 2025-03-28 | 3.61 | $3.49 | 147400 |
| 2025-03-27 | 3.63 | $3.55 | 128500 |
| 2025-03-26 | 3.65 | $3.55 | 248900 |
| 2025-03-25 | 3.66 | $3.49 | 225004 |
| 2025-03-24 | 3.68 | $3.64 | 276916 |
| 2025-03-21 | 3.69 | $3.44 | 1.5M |
| 2025-03-20 | 3.71 | $3.52 | 152700 |
| 2025-03-19 | 3.73 | $3.59 | 364800 |
| 2025-03-18 | 3.75 | $3.42 | 423312 |
| 2025-03-17 | 3.78 | $3.59 | 221700 |
| 2025-03-14 | 3.80 | $3.49 | 181300 |
| 2025-03-13 | 3.82 | $3.39 | 254841 |
| 2025-03-12 | 3.85 | $3.47 | 539000 |
| 2025-03-11 | 3.88 | $3.44 | 443514 |
| 2025-03-10 | 3.91 | $3.59 | 228301 |
| 2025-03-07 | 3.92 | $3.80 | 234200 |
| 2025-03-06 | 3.93 | $3.92 | 153600 |
| 2025-03-05 | 3.93 | $3.89 | 373842 |
| 2025-03-04 | 3.93 | $3.94 | 230829 |
| 2025-03-03 | 3.92 | $3.93 | 337500 |
| 2025-02-28 | 3.92 | $3.94 | 226129 |
| 2025-02-27 | 3.93 | $3.89 | 124800 |
| 2025-02-26 | 3.93 | $3.87 | 308018 |
| 2025-02-25 | 3.94 | $3.87 | 288000 |
| 2025-02-24 | 3.94 | $3.87 | 273341 |
| 2025-02-21 | 3.94 | $3.81 | 334811 |
| 2025-02-20 | 3.93 | $3.97 | 152006 |
| 2025-02-19 | 3.92 | $3.87 | 227126 |
| 2025-02-18 | 3.91 | $3.97 | 137007 |
| 2025-02-14 | 3.89 | $4.01 | 102600 |
| 2025-02-13 | 3.87 | $4.05 | 158240 |
| 2025-02-12 | 3.85 | $3.98 | 147900 |
| 2025-02-11 | 3.83 | $4.04 | 165600 |
| 2025-02-10 | 3.80 | $3.91 | 112500 |
| 2025-02-07 | 3.78 | $3.92 | 158600 |
| 2025-02-06 | 3.76 | $3.90 | 85700 |
| 2025-02-05 | 3.74 | $3.93 | 124331 |
| 2025-02-04 | 3.72 | $3.86 | 171156 |
| 2025-02-03 | 3.71 | $3.83 | 1.5M |
| 2025-01-31 | 3.70 | $3.97 | 237900 |
| 2025-01-30 | 3.69 | $4.03 | 206000 |
| 2025-01-29 | 3.67 | $3.97 | 231000 |
| 2025-01-28 | 3.65 | $3.95 | 175244 |
| 2025-01-27 | 3.63 | $3.92 | 192600 |
| 2025-01-24 | 3.61 | $3.88 | 274900 |
| 2025-01-23 | 3.59 | $3.72 | 167846 |
| 2025-01-22 | 3.56 | $3.66 | 128600 |
| 2025-01-21 | 3.54 | $3.73 | 460404 |
| 2025-01-17 | 3.52 | $3.58 | 125923 |
| 2025-01-16 | 3.53 | $3.58 | 88000 |
| 2025-01-15 | 3.53 | $3.58 | 197300 |
| 2025-01-14 | 3.54 | $3.58 | 158000 |
| 2025-01-13 | 3.54 | $3.54 | 228600 |
| 2025-01-10 | 3.54 | $3.52 | 768500 |
| 2025-01-08 | 3.55 | $3.50 | 348722 |
| 2025-01-07 | 3.56 | $3.52 | 348749 |
| 2025-01-06 | 3.56 | $3.54 | 267246 |
| 2025-01-03 | 3.56 | $3.68 | 227047 |
| 2025-01-02 | 3.56 | $3.62 | 208500 |
| 2024-12-31 | 3.56 | $3.65 | 315720 |
| 2024-12-30 | 3.57 | $3.58 | 247335 |
| 2024-12-27 | 3.59 | $3.60 | 363239 |
| 2024-12-26 | 3.60 | $3.60 | 551800 |
| 2024-12-24 | 3.61 | $3.44 | 155405 |
| 2024-12-23 | 3.63 | $3.48 | 736000 |
| 2024-12-20 | 3.64 | $3.25 | 1.3M |
| 2024-12-19 | 3.66 | $3.25 | 459300 |
| 2024-12-18 | 3.68 | $3.40 | 549324 |
| 2024-12-17 | 3.70 | $3.66 | 266000 |
| 2024-12-16 | 3.70 | $3.60 | 187000 |
| 2024-12-13 | 3.70 | $3.74 | 276741 |
| 2024-12-12 | 3.70 | $3.64 | 642227 |
| 2024-12-11 | 3.70 | $3.62 | 601047 |
| 2024-12-10 | 3.69 | $3.70 | 289330 |
| 2024-12-09 | 3.69 | $3.61 | 158400 |
| 2024-12-06 | 3.70 | $3.55 | 253535 |
| 2024-12-05 | 3.71 | $3.55 | 233000 |
| 2024-12-04 | 3.72 | $3.68 | 198200 |
| 2024-12-03 | 3.71 | $3.69 | 181935 |
| 2024-12-02 | 3.71 | $3.78 | 314705 |
| 2024-11-29 | 3.69 | $3.87 | 191700 |
| 2024-11-27 | 3.68 | $3.86 | 239120 |
| 2024-11-26 | 3.66 | $3.77 | 242100 |
| 2024-11-25 | 3.67 | $3.81 | 227242 |
| 2024-11-22 | 3.68 | $3.70 | 191521 |
| 2024-11-21 | 3.69 | $3.66 | 275600 |
| 2024-11-20 | 3.71 | $3.66 | 209347 |
| 2024-11-19 | 3.73 | $3.83 | 394800 |
| 2024-11-18 | 3.74 | $3.71 | 314111 |
| 2024-11-15 | 3.76 | $3.62 | 326700 |
| 2024-11-14 | 3.80 | $3.60 | 386349 |
| 2024-11-13 | 3.83 | $3.64 | 332535 |
| 2024-11-12 | 3.88 | $3.58 | 462500 |
| 2024-11-11 | 3.92 | $3.68 | 364900 |
| 2024-11-08 | 3.96 | $3.74 | 386600 |
| 2024-11-07 | 3.99 | $3.72 | 572213 |
| 2024-11-06 | 4.02 | $3.73 | 700600 |
| 2024-11-05 | 4.05 | $3.64 | 877900 |
| 2024-11-04 | 4.10 | $3.58 | 576966 |
| 2024-11-01 | 4.15 | $3.43 | 1.0M |
| 2024-10-31 | 4.20 | $3.54 | 330500 |
| 2024-10-30 | 4.26 | $3.65 | 700620 |
| 2024-10-29 | 4.31 | $3.93 | 274100 |
| 2024-10-28 | 4.34 | $3.95 | 302000 |
| 2024-10-25 | 4.38 | $3.89 | 326000 |
| 2024-10-24 | 4.43 | $4.07 | 233411 |
| 2024-10-23 | 4.47 | $4.06 | 274500 |
| 2024-10-22 | 4.51 | $4.07 | 275210 |
| 2024-10-21 | 4.55 | $4.11 | 509000 |
| 2024-10-18 | 4.59 | $4.29 | 368500 |
| 2024-10-17 | 4.62 | $4.30 | 237700 |
| 2024-10-16 | 4.66 | $4.54 | 292400 |
| 2024-10-15 | 4.69 | $4.47 | 179900 |
| 2024-10-14 | 4.72 | $4.40 | 233900 |
| 2024-10-11 | 4.75 | $4.38 | 277700 |
| 2024-10-10 | 4.79 | $4.37 | 212100 |
| 2024-10-09 | 4.81 | $4.41 | 315836 |
| 2024-10-08 | 4.83 | $4.48 | 190542 |
| 2024-10-07 | 4.86 | $4.57 | 297800 |
| 2024-10-04 | 4.86 | $4.61 | 266600 |
| 2024-10-03 | 4.87 | $4.59 | 238400 |
| 2024-10-02 | 4.89 | $4.64 | 271630 |
| 2024-10-01 | 4.89 | $4.64 | 342125 |
| 2024-09-30 | 4.90 | $4.76 | 422600 |
| 2024-09-27 | 4.91 | $4.78 | 382900 |
| 2024-09-26 | 4.92 | $4.86 | 378600 |
| 2024-09-25 | 4.93 | $4.85 | 222932 |
| 2024-09-24 | 4.94 | $4.93 | 287901 |
| 2024-09-23 | 4.95 | $4.90 | 315635 |
| 2024-09-20 | 4.96 | $4.93 | 1.9M |
| 2024-09-19 | 4.95 | $5.13 | 338541 |
| 2024-09-18 | 4.94 | $5.06 | 264400 |
| 2024-09-17 | 4.93 | $5.07 | 287700 |
| 2024-09-16 | 4.91 | $5.08 | 267328 |
| 2024-09-13 | 4.89 | $5.12 | 556028 |
| 2024-09-12 | 4.87 | $4.82 | 183132 |
| 2024-09-11 | 4.87 | $4.84 | 339000 |
| 2024-09-10 | 4.87 | $4.95 | 296914 |
| 2024-09-09 | 4.86 | $4.73 | 222200 |
| 2024-09-06 | 4.86 | $4.76 | 240341 |
| 2024-09-05 | 4.86 | $4.91 | 509426 |
| 2024-09-04 | 4.86 | $4.75 | 329525 |
| 2024-09-03 | 4.86 | $4.81 | 384000 |
| 2024-08-30 | 4.85 | $4.95 | 388000 |
| 2024-08-29 | 4.85 | $4.92 | 327215 |
| 2024-08-28 | 4.85 | $5.07 | 252535 |
| 2024-08-27 | 4.85 | $5.12 | 244620 |
| 2024-08-26 | 4.85 | $5.16 | 380300 |
| 2024-08-23 | 4.84 | $5.05 | 483522 |
| 2024-08-22 | 4.85 | $4.79 | 183400 |
| 2024-08-21 | 4.86 | $4.80 | 308135 |
| 2024-08-20 | 4.88 | $4.84 | 293217 |
| 2024-08-19 | 4.89 | $4.77 | 430690 |
| 2024-08-16 | 4.89 | $4.73 | 202007 |
| 2024-08-15 | 4.89 | $4.69 | 349119 |
| 2024-08-14 | 4.89 | $4.72 | 393213 |
| 2024-08-13 | 4.89 | $4.87 | 334404 |
| 2024-08-12 | 4.88 | $4.71 | 564100 |
| 2024-08-09 | 4.85 | $4.76 | 248500 |
| 2024-08-08 | 4.82 | $4.82 | 332700 |
| 2024-08-07 | 4.78 | $4.79 | 373124 |
| 2024-08-06 | 4.71 | $4.78 | 379412 |
| 2024-08-05 | 4.65 | $4.64 | 781500 |
| 2024-08-02 | 4.59 | $4.95 | 637315 |
| 2024-08-01 | 4.52 | $4.87 | 566602 |
| 2024-07-31 | 4.45 | $5.14 | 781436 |
| 2024-07-30 | 4.37 | $5.15 | 427700 |
| 2024-07-29 | 4.29 | $5.02 | 554800 |
| 2024-07-26 | 4.23 | $5.14 | 556400 |
| 2024-07-25 | 4.15 | $5.06 | 737809 |
| 2024-07-24 | 4.08 | $5.05 | 924100 |
| 2024-07-23 | 4.00 | $5.09 | 1.2M |
| 2024-07-22 | 3.92 | $4.91 | 702616 |
| 2024-07-19 | 3.85 | $4.73 | 454800 |
| 2024-07-18 | 3.79 | $4.68 | 733049 |
| 2024-07-17 | 3.74 | $4.68 | 1.1M |
| 2024-07-16 | 3.69 | $4.55 | 1.2M |
| 2024-07-15 | 3.65 | $4.23 | 634447 |
| 2024-07-12 | 3.63 | $4.02 | 460400 |
| 2024-07-11 | 3.62 | $4.07 | 969250 |
| 2024-07-10 | 3.61 | $3.45 | 412600 |
| 2024-07-09 | 3.62 | $3.49 | 669000 |
| 2024-07-08 | 3.64 | $3.52 | 635500 |
| 2024-07-05 | 3.67 | $3.45 | 761300 |
| 2024-07-03 | 3.69 | $3.49 | 540200 |
| 2024-07-02 | 3.72 | $3.69 | 503500 |
| 2024-07-01 | 3.72 | $3.55 | 718281 |
| 2024-06-28 | 3.73 | $3.68 | 9.2M |
| 2024-06-27 | 3.74 | $3.56 | 765400 |
| 2024-06-26 | 3.75 | $3.61 | 976800 |
| 2024-06-25 | 3.76 | $3.51 | 898640 |
| 2024-06-24 | 3.77 | $3.58 | 477400 |
| 2024-06-21 | 3.78 | $3.43 | 1.8M |
| 2024-06-20 | 3.81 | $3.55 | 400000 |
| 2024-06-18 | 3.83 | $3.60 | 446700 |
| 2024-06-17 | 3.86 | $3.67 | 437923 |
| 2024-06-14 | 3.88 | $3.77 | 600139 |
| 2024-06-13 | 3.89 | $3.91 | 447100 |
| 2024-06-12 | 3.91 | $3.85 | 382105 |
| 2024-06-11 | 3.93 | $3.74 | 408000 |
| 2024-06-10 | 3.95 | $3.82 | 263647 |
| 2024-06-07 | 3.96 | $3.89 | 312539 |
| 2024-06-06 | 3.97 | $3.96 | 334500 |
| 2024-06-05 | 3.96 | $4.00 | 514640 |
| 2024-06-04 | 3.97 | $3.94 | 514800 |
| 2024-06-03 | 3.99 | $3.81 | 531100 |
| 2024-05-31 | 4.01 | $3.77 | 3.6M |
| 2024-05-30 | 4.04 | $3.86 | 365341 |
| 2024-05-29 | 4.05 | $3.75 | 487700 |
| 2024-05-28 | 4.04 | $3.72 | 608200 |
| 2024-05-24 | 4.03 | $3.80 | 361614 |
| 2024-05-23 | 4.03 | $3.85 | 539105 |
| 2024-05-22 | 4.02 | $3.89 | 547728 |
| 2024-05-21 | 4.01 | $4.04 | 445500 |
| 2024-05-20 | 4.00 | $4.06 | 398515 |
| 2024-05-17 | 3.98 | $4.08 | 359300 |
| 2024-05-16 | 3.96 | $4.15 | 325137 |
| 2024-05-15 | 3.93 | $4.26 | 386300 |
| 2024-05-14 | 3.90 | $4.30 | 295020 |
| 2024-05-13 | 3.87 | $4.07 | 283200 |
| 2024-05-10 | 3.86 | $3.96 | 257939 |
| 2024-05-09 | 3.86 | $4.03 | 258530 |
| 2024-05-08 | 3.86 | $3.95 | 417120 |
| 2024-05-07 | 3.87 | $4.15 | 416400 |
| 2024-05-06 | 3.87 | $4.23 | 420137 |
| 2024-05-03 | 3.86 | $4.37 | 509808 |
| 2024-05-02 | 3.83 | $4.26 | 565927 |
| 2024-05-01 | 3.81 | $4.05 | 1.5M |
| 2024-04-30 | 3.80 | $3.52 | 408808 |
| 2024-04-29 | 3.82 | $3.66 | 344200 |
| 2024-04-26 | 3.84 | $3.63 | 432000 |
| 2024-04-25 | 3.88 | $3.71 | 401814 |
| 2024-04-24 | 3.91 | $3.70 | 291800 |
| 2024-04-23 | 3.93 | $3.82 | 399800 |
| 2024-04-22 | 3.94 | $3.64 | 332118 |
| 2024-04-19 | 3.96 | $3.66 | 327346 |
| 2024-04-18 | 3.99 | $3.62 | 434500 |
| 2024-04-17 | 4.01 | $3.66 | 374032 |
| 2024-04-16 | 4.02 | $3.79 | 356709 |
| 2024-04-15 | 4.02 | $3.88 | 361900 |
| 2024-04-12 | 4.02 | $3.93 | 267500 |
| 2024-04-11 | 4.01 | $4.04 | 322719 |
| 2024-04-10 | 4.00 | $4.00 | 436200 |
| 2024-04-09 | 4.00 | $4.22 | 344914 |
| 2024-04-08 | 3.99 | $3.97 | 219900 |
| 2024-04-05 | 4.00 | $3.80 | 227800 |
| 2024-04-04 | 4.00 | $3.86 | 204536 |
| 2024-04-03 | 4.00 | $3.97 | 156202 |
| 2024-04-02 | 3.99 | $3.92 | 442415 |
| 2024-04-01 | 3.98 | $4.04 | 321210 |
| 2024-03-28 | 3.97 | $4.29 | 365205 |
| 2024-03-27 | 3.94 | $4.32 | 552200 |
| 2024-03-26 | 3.91 | $4.12 | 243300 |
| 2024-03-25 | 3.89 | $4.08 | 186100 |
| 2024-03-22 | 3.87 | $4.07 | 211900 |
| 2024-03-21 | 3.86 | $4.15 | 310600 |
| 2024-03-20 | 3.85 | $4.06 | 331400 |
| 2024-03-19 | 3.85 | $3.87 | 242600 |
| 2024-03-18 | 3.86 | $3.77 | 205600 |
| 2024-03-15 | 3.87 | $3.88 | 791100 |
| 2024-03-14 | 3.89 | $3.82 | 218800 |
| 2024-03-13 | 3.89 | $3.87 | 325336 |
| 2024-03-12 | 3.90 | $3.95 | 246600 |
| 2024-03-11 | 3.90 | $4.05 | 157927 |
| 2024-03-08 | 3.90 | $4.04 | 285800 |
| 2024-03-07 | 3.89 | $3.89 | 322945 |
| 2024-03-06 | 3.89 | $3.78 | 347449 |
| 2024-03-05 | 3.89 | $3.75 | 359812 |
| 2024-03-04 | 3.90 | $3.72 | 430742 |
| 2024-03-01 | 3.92 | $3.87 | 305900 |
| 2024-02-29 | 3.94 | $3.83 | 498509 |
| 2024-02-28 | 3.94 | $3.63 | 461048 |
| 2024-02-27 | 3.97 | $3.63 | 575629 |
| 2024-02-26 | 4.01 | $3.70 | 370033 |
| 2024-02-23 | 4.03 | $3.99 | 604523 |
| 2024-02-22 | 4.04 | $3.88 | 846935 |
| 2024-02-21 | 4.04 | $4.07 | 404415 |
| 2024-02-20 | 4.04 | $4.06 | 461411 |
| 2024-02-16 | 4.04 | $4.07 | 498535 |
| 2024-02-15 | 4.03 | $4.12 | 295734 |
| 2024-02-14 | 4.02 | $3.92 | 188700 |
| 2024-02-13 | 4.02 | $3.95 | 365300 |
| 2024-02-12 | 4.03 | $4.12 | 300710 |
| 2024-02-09 | 4.04 | $3.91 | 333700 |
| 2024-02-08 | 4.06 | $4.00 | 245906 |
| 2024-02-07 | 4.08 | $3.78 | 605442 |
| 2024-02-06 | 4.12 | $3.87 | 710800 |
| 2024-02-05 | 4.16 | $3.90 | 364800 |
| 2024-02-02 | 4.20 | $4.06 | 347443 |
| 2024-02-01 | 4.23 | $4.25 | 600700 |
| 2024-01-31 | 4.25 | $3.98 | 289000 |
| 2024-01-30 | 4.29 | $4.21 | 224500 |
| 2024-01-29 | 4.31 | $4.28 | 266927 |
| 2024-01-26 | 4.34 | $4.13 | 186300 |
| 2024-01-25 | 4.37 | $4.14 | 246700 |
| 2024-01-24 | 4.39 | $3.94 | 257221 |
| 2024-01-23 | 4.42 | $4.14 | 342600 |
| 2024-01-22 | 4.45 | $4.04 | 359610 |
| 2024-01-19 | 4.47 | $3.93 | 288330 |
| 2024-01-18 | 4.50 | $3.84 | 254100 |
| 2024-01-17 | 4.53 | $3.98 | 646702 |
| 2024-01-16 | 4.55 | $4.08 | 491900 |
| 2024-01-12 | 4.59 | $4.28 | 450416 |
| 2024-01-11 | 4.59 | $4.31 | 408622 |
| 2024-01-10 | 4.58 | $4.54 | 284200 |
| 2024-01-09 | 4.56 | $4.58 | 339017 |
| 2024-01-08 | 4.53 | $4.62 | 484600 |
| 2024-01-05 | 4.50 | $4.70 | 516300 |
| 2024-01-04 | 4.47 | $4.60 | 384531 |
| 2024-01-03 | 4.44 | $4.66 | 306500 |
| 2024-01-02 | 4.40 | $4.74 | 382200 |
| 2023-12-29 | 4.35 | $4.70 | 429465 |
| 2023-12-28 | 4.28 | $4.81 | 585800 |
| 2023-12-27 | 4.21 | $4.74 | 774700 |
| 2023-12-26 | 4.13 | $4.62 | 357200 |
| 2023-12-22 | 4.06 | $4.52 | 418500 |
| 2023-12-21 | 3.99 | $4.62 | 287476 |
| 2023-12-20 | 3.90 | $4.51 | 424203 |
| 2023-12-19 | 3.82 | $4.59 | 319102 |
| 2023-12-18 | 3.74 | $4.41 | 579816 |
| 2023-12-15 | 3.67 | $4.40 | 2.3M |
| 2023-12-14 | 3.59 | $4.80 | 1.1M |
| 2023-12-13 | 3.49 | $4.33 | 631203 |
| 2023-12-12 | 3.42 | $4.06 | 377836 |
| 2023-12-11 | 3.36 | $4.15 | 478603 |
| 2023-12-08 | 3.29 | $4.08 | 594600 |
| 2023-12-07 | 3.22 | $4.04 | 483400 |
| 2023-12-06 | 3.16 | $4.00 | 453000 |
| 2023-12-05 | 3.11 | $3.92 | 423906 |
| 2023-12-04 | 3.06 | $3.93 | 714600 |
| 2023-12-01 | 3.02 | $3.76 | 583512 |
| 2023-11-30 | 2.97 | $3.39 | 669900 |
| 2023-11-29 | 2.93 | $3.38 | 480000 |
| 2023-11-28 | 2.88 | $3.18 | 350100 |
| 2023-11-27 | 2.84 | $3.14 | 495500 |
| 2023-11-24 | 2.81 | $3.02 | 349300 |
| 2023-11-22 | 2.78 | $2.99 | 314523 |
| 2023-11-21 | 2.75 | $2.91 | 835700 |
| 2023-11-20 | 2.72 | $2.92 | 632000 |
| 2023-11-17 | 2.69 | $2.93 | 761423 |
| 2023-11-16 | 2.66 | $2.79 | 537700 |
| 2023-11-15 | 2.64 | $2.91 | 554313 |
| 2023-11-14 | 2.62 | $2.97 | 781800 |
| 2023-11-13 | 2.60 | $2.71 | 167811 |
| 2023-11-10 | 2.59 | $2.73 | 199400 |
| 2023-11-09 | 2.58 | $2.73 | 697201 |
| 2023-11-08 | 2.57 | $2.95 | 278800 |
| 2023-11-07 | 2.56 | $2.93 | 331443 |
| 2023-11-06 | 2.55 | $2.95 | 398912 |
| 2023-11-03 | 2.53 | $3.07 | 434700 |
| 2023-11-02 | 2.51 | $2.76 | 477600 |
| 2023-11-01 | 2.50 | $2.53 | 252700 |
| 2023-10-31 | 2.50 | $2.50 | 283700 |
| 2023-10-30 | 2.51 | $2.45 | 345304 |
| 2023-10-27 | 2.53 | $2.43 | 384736 |
| 2023-10-26 | 2.55 | $2.49 | 803439 |
| 2023-10-25 | 2.57 | $2.29 | 421614 |
| 2023-10-24 | 2.59 | $2.36 | 576744 |
| 2023-10-23 | 2.62 | $2.35 | 501900 |
| 2023-10-20 | 2.66 | $2.33 | 320800 |
| 2023-10-19 | 2.69 | $2.34 | 386500 |
| 2023-10-18 | 2.73 | $2.44 | 310300 |
| 2023-10-17 | 2.78 | $2.57 | 311844 |
| 2023-10-16 | 2.83 | $2.57 | 253500 |
| 2023-10-13 | 2.87 | $2.51 | 319238 |
| 2023-10-12 | 2.93 | $2.54 | 410604 |
| 2023-10-11 | 2.99 | $2.74 | 386800 |
| 2023-10-10 | 3.04 | $2.74 | 278028 |
| 2023-10-09 | 3.09 | $2.65 | 228026 |
| 2023-10-06 | 3.14 | $2.60 | 569100 |
| 2023-10-05 | 3.19 | $2.55 | 503700 |
| 2023-10-04 | 3.25 | $2.59 | 541401 |
| 2023-10-03 | 3.32 | $2.63 | 868704 |
| 2023-10-02 | 3.38 | $2.80 | 389700 |
| 2023-09-29 | 3.44 | $2.89 | 439000 |
| 2023-09-28 | 3.49 | $2.81 | 596800 |
| 2023-09-27 | 3.55 | $2.83 | 788433 |
| 2023-09-26 | 3.61 | $2.91 | 628013 |
| 2023-09-25 | 3.67 | $3.06 | 429900 |
| 2023-09-22 | 3.71 | $3.05 | 807016 |
| 2023-09-21 | 3.77 | $3.08 | 1.5M |
| 2023-09-20 | 3.84 | $3.40 | 2.4M |
| 2023-09-19 | 3.88 | $3.55 | 2.8M |
| 2023-09-18 | 3.91 | $3.54 | 821600 |
| 2023-09-15 | 3.93 | $3.70 | 1.2M |
| 2023-09-14 | 3.93 | $3.75 | 334500 |
| 2023-09-13 | 3.94 | $3.63 | 429200 |
| 2023-09-12 | 3.96 | $3.68 | 225247 |
| 2023-09-11 | 3.98 | $3.74 | 298400 |
| 2023-09-08 | 3.99 | $3.67 | 392200 |
| 2023-09-07 | 4.00 | $3.71 | 528449 |
| 2023-09-06 | 4.01 | $3.87 | 441600 |
| 2023-09-05 | 4.00 | $3.90 | 481200 |
| 2023-09-01 | 4.00 | $3.99 | 428116 |
| 2023-08-31 | 3.99 | $3.93 | 845800 |
| 2023-08-30 | 3.99 | $4.04 | 275708 |
| 2023-08-29 | 3.99 | $4.03 | 420907 |
| 2023-08-28 | 3.98 | $3.99 | 310200 |
| 2023-08-25 | 3.99 | $4.00 | 715402 |
| 2023-08-24 | 3.99 | $4.14 | 522845 |
| 2023-08-23 | 3.96 | $4.49 | 1.1M |
| 2023-08-22 | 3.93 | $4.27 | 1.6M |
| 2023-08-21 | 3.90 | $4.07 | 1.3M |
| 2023-08-18 | 3.91 | $3.93 | 847700 |
| 2023-08-17 | 3.91 | $3.84 | 1.3M |
| 2023-08-16 | 3.91 | $3.84 | 560259 |
| 2023-08-15 | 3.93 | $4.03 | 676600 |
| 2023-08-14 | 3.93 | $4.11 | 823744 |
| 2023-08-11 | 3.92 | $4.01 | 441940 |
| 2023-08-10 | 3.91 | $3.83 | 354840 |
| 2023-08-09 | 3.93 | $3.79 | 496437 |
| 2023-08-08 | 3.93 | $3.82 | 427200 |
| 2023-08-07 | 3.92 | $3.93 | 546700 |
| 2023-08-04 | 3.93 | $3.80 | 876600 |
| 2023-08-03 | 3.92 | $3.89 | 709800 |
| 2023-08-02 | 3.91 | $3.92 | 827100 |
| 2023-08-01 | 3.91 | $3.92 | 718600 |
| 2023-07-31 | 3.89 | $4.24 | 1.1M |
| 2023-07-28 | 3.85 | $3.90 | 1.3M |
| 2023-07-27 | 3.80 | $3.66 | 1.6M |
| 2023-07-26 | 3.76 | $3.79 | 2.2M |
| 2023-07-25 | 3.73 | $3.77 | 1.3M |
| 2023-07-24 | 3.72 | $4.08 | 826200 |
| 2023-07-21 | 3.66 | $4.02 | 515500 |
| 2023-07-20 | 3.60 | $3.93 | 906725 |
| 2023-07-19 | 3.54 | $4.11 | 576800 |
| 2023-07-18 | 3.48 | $4.05 | 824696 |
| 2023-07-17 | 3.42 | $3.89 | 570900 |
| 2023-07-14 | 3.36 | $3.89 | 1.1M |
| 2023-07-13 | 3.29 | $4.15 | 2.2M |
| 2023-07-12 | 3.19 | $3.75 | 1.6M |
| 2023-07-11 | 3.10 | $3.80 | 880234 |
| 2023-07-10 | 3.00 | $3.94 | 1.7M |
| 2023-07-07 | 2.90 | $3.78 | 1.6M |
| 2023-07-06 | 2.82 | $3.66 | 3.8M |
| 2023-07-05 | 2.73 | $3.80 | 2.4M |
| 2023-07-03 | 2.63 | $3.65 | 999247 |
| 2023-06-30 | 2.55 | $3.30 | 2.1M |
| 2023-06-29 | 2.47 | $3.01 | 1.7M |
| 2023-06-28 | 2.41 | $2.83 | 1.8M |
| 2023-06-27 | 2.36 | $3.19 | 2.4M |
| 2023-06-26 | 2.29 | $3.50 | 3.2M |
| 2023-06-23 | 2.21 | $2.86 | 10.5M |
| 2023-06-22 | 2.15 | $2.85 | 2.2M |
| 2023-06-21 | 2.11 | $2.85 | 2.2M |
| 2023-06-20 | 2.06 | $2.82 | 2.6M |
| 2023-06-16 | 2.01 | $2.87 | 4.2M |
| 2023-06-15 | 1.95 | $2.60 | 1.4M |
| 2023-06-14 | 1.91 | $2.57 | 3.1M |
| 2023-06-13 | 1.87 | $2.26 | 4.3M |
| 2023-06-12 | 1.84 | $1.90 | 1.8M |
| 2023-06-09 | 1.84 | $1.84 | 2.5M |
| 2023-06-08 | 1.84 | $1.95 | 3.0M |
| 2023-06-07 | 1.84 | $1.99 | 2.1M |
| 2023-06-06 | 1.84 | $1.95 | 1.2M |
| 2023-06-05 | 1.83 | $1.87 | 932209 |
| 2023-06-02 | 1.84 | $1.93 | 1.4M |
| 2023-06-01 | 1.85 | $1.78 | 952400 |
| 2023-05-31 | 1.86 | $1.81 | 899221 |
| 2023-05-30 | 1.87 | $1.84 | 654131 |
| 2023-05-26 | 1.88 | $1.80 | 414700 |
| 2023-05-25 | 1.90 | $1.78 | 821026 |
| 2023-05-24 | 1.91 | $1.80 | 779900 |
| 2023-05-23 | 1.92 | $1.92 | 1.1M |
| 2023-05-22 | 1.92 | $1.86 | 687721 |
| 2023-05-19 | 1.93 | $1.83 | 953665 |
| 2023-05-18 | 1.94 | $1.76 | 459700 |
| 2023-05-17 | 1.95 | $1.75 | 698200 |
| 2023-05-16 | 1.96 | $1.69 | 2.4M |
| 2023-05-15 | 1.98 | $1.82 | 640601 |
| 2023-05-12 | 1.99 | $1.84 | 1.1M |
| 2023-05-11 | 2.01 | $1.90 | 524700 |
| 2023-05-10 | 2.04 | $1.96 | 1.0M |
| 2023-05-09 | 2.07 | $1.83 | 1.1M |
| 2023-05-08 | 2.10 | $1.92 | 1.1M |
| 2023-05-05 | 2.14 | $2.03 | 1.0M |
| 2023-05-04 | 2.18 | $2.04 | 1.3M |
| 2023-05-03 | 2.22 | $2.05 | 1.9M |
| 2023-05-02 | 2.27 | $2.00 | 1.2M |
| 2023-05-01 | 2.32 | $2.08 | 1.3M |
| 2023-04-28 | 2.37 | $2.06 | 2.0M |
| 2023-04-27 | 2.42 | $2.00 | 888821 |
| 2023-04-26 | 2.47 | $2.10 | 2.5M |
| 2023-04-25 | 2.51 | $1.96 | 1.5M |
| 2023-04-24 | 2.56 | $2.00 | 1.5M |
| 2023-04-21 | 2.60 | $1.92 | 1.7M |
| 2023-04-20 | 2.65 | $1.96 | 1.2M |
| 2023-04-19 | 2.69 | $2.02 | 1.7M |
| 2023-04-18 | 2.75 | $2.04 | 2.0M |
| 2023-04-17 | 2.80 | $2.18 | 1.4M |
| 2023-04-14 | 2.84 | $2.23 | 1.2M |
| 2023-04-13 | 2.89 | $2.38 | 1.2M |
| 2023-04-12 | 2.93 | $2.50 | 1.6M |
| 2023-04-11 | 2.98 | $2.57 | 1.2M |
| 2023-04-10 | 3.02 | $2.69 | 1.1M |
| 2023-04-06 | 3.06 | $2.78 | 753200 |
| 2023-04-05 | 3.11 | $2.93 | 704800 |
| 2023-04-04 | 3.15 | $3.00 | 1.0M |
| 2023-04-03 | 3.20 | $2.98 | 785434 |
| 2023-03-31 | 3.25 | $3.07 | 1.4M |
| 2023-03-30 | 3.30 | $3.06 | 525000 |
| 2023-03-29 | 3.36 | $3.00 | 581500 |
| 2023-03-28 | 3.41 | $2.90 | 749419 |
| 2023-03-27 | 3.47 | $2.92 | 1.1M |
| 2023-03-24 | 3.54 | $2.96 | 1.8M |
| 2023-03-23 | 3.61 | $2.77 | 2.1M |
| 2023-03-22 | 3.68 | $2.85 | 1.3M |
| 2023-03-21 | 3.75 | $3.15 | 1.8M |
| 2023-03-20 | 3.82 | $3.01 | 2.4M |
| 2023-03-17 | 3.91 | $3.01 | 17.0M |
| 2023-03-16 | 4.00 | $3.21 | 2.1M |
| 2023-03-15 | 4.08 | $3.29 | 2.2M |
| 2023-03-14 | 4.12 | $3.41 | 1.7M |
| 2023-03-13 | 4.17 | $3.39 | 1.7M |
| 2023-03-10 | 4.21 | $3.50 | 1.9M |
| 2023-03-09 | 4.24 | $3.71 | 1.2M |
| 2023-03-08 | 4.28 | $3.88 | 1.2M |
| 2023-03-07 | 4.31 | $3.90 | 1.7M |
| 2023-03-06 | 4.35 | $3.94 | 2.8M |
| 2023-03-03 | 4.39 | $4.23 | 492100 |
| 2023-03-02 | 4.42 | $4.11 | 528300 |
| 2023-03-01 | 4.44 | $4.02 | 662722 |
| 2023-02-28 | 4.46 | $4.10 | 2.5M |
| 2023-02-27 | 4.46 | $4.39 | 568700 |
| 2023-02-24 | 4.45 | $4.33 | 587300 |
| 2023-02-23 | 4.43 | $4.21 | 728600 |
| 2023-02-22 | 4.42 | $4.20 | 907863 |
| 2023-02-21 | 4.41 | $4.51 | 795200 |
| 2023-02-17 | 4.38 | $4.91 | 856337 |
| 2023-02-16 | 4.33 | $4.78 | 1.7M |
| 2023-02-15 | 4.30 | $4.76 | 1.2M |
| 2023-02-14 | 4.27 | $4.10 | 581530 |
| 2023-02-13 | 4.27 | $4.34 | 662900 |
| 2023-02-10 | 4.25 | $4.19 | 742511 |
| 2023-02-09 | 4.25 | $4.28 | 770110 |
| 2023-02-08 | 4.24 | $4.42 | 593607 |
| 2023-02-07 | 4.22 | $4.53 | 644030 |
| 2023-02-06 | 4.19 | $4.61 | 621331 |
| 2023-02-03 | 4.16 | $4.79 | 719231 |
| 2023-02-02 | 4.10 | $4.81 | 854235 |
| 2023-02-01 | 4.06 | $4.50 | 929351 |
| 2023-01-31 | 4.01 | $4.41 | 1.2M |
| 2023-01-30 | 3.96 | $4.17 | 446000 |
| 2023-01-27 | 3.92 | $4.19 | 526440 |
| 2023-01-26 | 3.86 | $3.96 | 588943 |
| 2023-01-25 | 3.82 | $3.98 | 474141 |
| 2023-01-24 | 3.79 | $3.93 | 426700 |
| 2023-01-23 | 3.75 | $3.97 | 483525 |
| 2023-01-20 | 3.72 | $3.96 | 667018 |
| 2023-01-19 | 3.69 | $4.05 | 574900 |
| 2023-01-18 | 3.66 | $4.20 | 709948 |
| 2023-01-17 | 3.63 | $4.06 | 510633 |
| 2023-01-13 | 3.62 | $4.04 | 558200 |
| 2023-01-12 | 3.61 | $4.12 | 1.2M |
| 2023-01-11 | 3.59 | $4.04 | 784500 |
| 2023-01-10 | 3.57 | $3.99 | 583713 |
| 2023-01-09 | 3.55 | $3.99 | 966329 |
| 2023-01-06 | 3.53 | $3.96 | 650900 |
| 2023-01-05 | 3.51 | $3.73 | 1.0M |
| 2023-01-04 | 3.51 | $4.03 | 1.4M |
| 2023-01-03 | 3.49 | $3.50 | 1.2M |
| 2022-12-30 | 3.51 | $3.27 | 945639 |
| 2022-12-29 | 3.54 | $3.38 | 1.6M |
| 2022-12-28 | 3.58 | $3.05 | 891940 |
| 2022-12-27 | 3.62 | $3.15 | 1.2M |
| 2022-12-23 | 3.67 | $3.28 | 563419 |
| 2022-12-22 | 3.70 | $3.27 | 1.7M |
| 2022-12-21 | 3.74 | $3.31 | 764100 |
| 2022-12-20 | 3.77 | $3.31 | 1.2M |
| 2022-12-19 | 3.78 | $3.49 | 1.2M |
| 2022-12-16 | 3.78 | $3.67 | 3.6M |
| 2022-12-15 | 3.77 | $3.82 | 1.4M |
| 2022-12-14 | 3.76 | $3.83 | 1.2M |
| 2022-12-13 | 3.75 | $3.74 | 1.6M |
| 2022-12-12 | 3.75 | $3.54 | 1.1M |
| 2022-12-09 | 3.78 | $3.64 | 558400 |
| 2022-12-08 | 3.82 | $3.66 | 631700 |
| 2022-12-07 | 3.83 | $3.62 | 848900 |
| 2022-12-06 | 3.86 | $3.55 | 986846 |
| 2022-12-05 | 3.89 | $3.77 | 933811 |
| 2022-12-02 | 3.91 | $3.89 | 641318 |
| 2022-12-01 | 3.92 | $3.87 | 776039 |
| 2022-11-30 | 3.96 | $4.07 | 636541 |
| 2022-11-29 | 3.99 | $3.99 | 531678 |
| 2022-11-28 | 4.03 | $4.00 | 818632 |
| 2022-11-25 | 4.07 | $4.04 | 633900 |
| 2022-11-23 | 4.11 | $3.99 | 1.1M |
| 2022-11-22 | 4.15 | $3.92 | 1.2M |
| 2022-11-21 | 4.22 | $3.59 | 1.6M |
| 2022-11-18 | 4.29 | $3.46 | 2.1M |
| 2022-11-17 | 4.38 | $3.39 | 1.7M |
| 2022-11-16 | 4.46 | $3.58 | 1.3M |
| 2022-11-15 | 4.53 | $3.71 | 1.0M |
| 2022-11-14 | 4.60 | $3.76 | 1.7M |
| 2022-11-11 | 4.67 | $4.14 | 1.2M |
| 2022-11-10 | 4.70 | $4.44 | 1.0M |
| 2022-11-09 | 4.72 | $3.91 | 1.0M |
| 2022-11-08 | 4.76 | $4.07 | 819100 |
| 2022-11-07 | 4.79 | $4.14 | 932200 |
| 2022-11-04 | 4.81 | $4.18 | 1.3M |
| 2022-11-03 | 4.83 | $4.13 | 2.0M |
| 2022-11-02 | 4.87 | $4.65 | 1.7M |
| 2022-11-01 | 4.89 | $4.80 | 866115 |
| 2022-10-31 | 4.93 | $4.68 | 2.1M |
| 2022-10-28 | 4.98 | $4.83 | 858900 |
| 2022-10-27 | 5.01 | $4.82 | 1.2M |
| 2022-10-26 | 5.05 | $4.81 | 1.5M |
| 2022-10-25 | 5.11 | $5.26 | 990418 |
| 2022-10-24 | 5.14 | $5.09 | 925421 |
| 2022-10-21 | 5.19 | $5.11 | 1.1M |
| 2022-10-20 | 5.29 | $5.03 | 867100 |
| 2022-10-19 | 5.40 | $5.05 | 875847 |
| 2022-10-18 | 5.52 | $5.09 | 869729 |
| 2022-10-17 | 5.63 | $5.08 | 1.0M |
| 2022-10-14 | 5.75 | $4.75 | 689421 |
| 2022-10-13 | 5.85 | $4.86 | 1.1M |
| 2022-10-12 | 5.94 | $4.70 | 637825 |
| 2022-10-11 | 6.05 | $4.76 | 979000 |
| 2022-10-10 | 6.16 | $4.54 | 1.1M |
| 2022-10-07 | 6.30 | $4.60 | 1.8M |
| 2022-10-06 | 6.43 | $4.83 | 1.2M |
| 2022-10-05 | 6.53 | $5.11 | 1.2M |
| 2022-10-04 | 6.62 | $5.60 | 1.8M |
| 2022-10-03 | 6.68 | $5.60 | 1.7M |
| 2022-09-30 | 6.74 | $5.50 | 1.5M |
| 2022-09-29 | 6.82 | $5.61 | 1.3M |
| 2022-09-28 | 6.92 | $6.04 | 1.2M |
| 2022-09-27 | 7.01 | $5.88 | 1.5M |
| 2022-09-26 | 7.12 | $6.14 | 1.8M |
| 2022-09-23 | 7.21 | $7.07 | 705400 |
| 2022-09-22 | 7.27 | $7.27 | 759500 |
| 2022-09-21 | 7.32 | $7.40 | 1.2M |
| 2022-09-20 | 7.36 | $7.30 | 1.1M |
| 2022-09-19 | 7.42 | $7.40 | 1.7M |
| 2022-09-16 | 7.49 | $6.80 | 7.8M |
| 2022-09-15 | 7.60 | $6.74 | 869900 |
| 2022-09-14 | 7.71 | $6.83 | 1.2M |
| 2022-09-13 | 7.84 | $6.94 | 1.2M |
| 2022-09-12 | 7.97 | $7.39 | 1.5M |
| 2022-09-09 | 8.09 | $7.10 | 1.6M |
| 2022-09-08 | 8.21 | $6.93 | 1.2M |
| 2022-09-07 | 8.33 | $6.83 | 2.5M |
| 2022-09-06 | 8.44 | $6.74 | 3.4M |
| 2022-09-02 | 8.58 | $6.97 | 1.2M |
| 2022-09-01 | 8.70 | $7.08 | 1.5M |
| 2022-08-31 | 8.82 | $7.49 | 868300 |
| 2022-08-30 | 8.92 | $7.90 | 2.3M |
| 2022-08-29 | 9.00 | $8.00 | 637800 |
| 2022-08-26 | 9.09 | $8.01 | 526527 |
| 2022-08-25 | 9.19 | $8.29 | 533200 |
| 2022-08-24 | 9.27 | $8.19 | 460400 |
| 2022-08-23 | 9.34 | $8.28 | 657900 |
| 2022-08-22 | 9.41 | $8.40 | 719800 |
| 2022-08-19 | 9.47 | $8.80 | 1.5M |
| 2022-08-18 | 9.52 | $9.00 | 480014 |
| 2022-08-17 | 9.55 | $9.08 | 548900 |
| 2022-08-16 | 9.59 | $9.35 | 1.5M |
| 2022-08-15 | 9.61 | $9.63 | 652900 |
| 2022-08-12 | 9.62 | $9.64 | 404800 |
| 2022-08-11 | 9.64 | $9.55 | 530200 |
| 2022-08-10 | 9.69 | $9.40 | 597000 |
| 2022-08-09 | 9.92 | $9.06 | 907300 |
| 2022-08-08 | 10.17 | $9.48 | 526536 |
| 2022-08-05 | 10.40 | $9.35 | 663300 |
| 2022-08-04 | 10.64 | $9.47 | 506222 |
| 2022-08-03 | 10.88 | $9.47 | 715101 |
| 2022-08-02 | 11.11 | $9.49 | 1.3M |
| 2022-08-01 | 11.35 | $9.76 | 793000 |
| 2022-07-29 | 11.58 | $10.03 | 699700 |
| 2022-07-28 | 11.78 | $10.02 | 921700 |
| 2022-07-27 | 11.99 | $9.62 | 875590 |
| 2022-07-26 | 12.22 | $9.59 | 728799 |
| 2022-07-25 | 12.46 | $9.67 | 783700 |
| 2022-07-22 | 12.69 | $9.75 | 592628 |
| 2022-07-21 | 12.90 | $9.64 | 696019 |
| 2022-07-20 | 13.10 | $9.77 | 706931 |
| 2022-07-19 | 13.27 | $9.84 | 1.3M |
| 2022-07-18 | 13.46 | $9.70 | 1.6M |
| 2022-07-15 | 13.63 | $10.11 | 1.8M |
| 2022-07-14 | 13.82 | $10.58 | 4.3M |
| 2022-07-13 | 13.99 | $14.03 | 228500 |
| 2022-07-12 | 13.98 | $14.10 | 417607 |
| 2022-07-11 | 13.99 | $13.93 | 302713 |
| 2022-07-08 | 14.02 | $14.13 | 466000 |
| 2022-07-07 | 14.05 | $14.28 | 300133 |
| 2022-07-06 | 14.09 | $14.23 | 293541 |
| 2022-07-05 | 14.13 | $14.31 | 534399 |
| 2022-07-01 | 14.14 | $14.22 | 364300 |
| 2022-06-30 | 14.18 | $14.08 | 595200 |
| 2022-06-29 | 14.23 | $14.22 | 401000 |
| 2022-06-28 | 14.28 | $14.24 | 318427 |
| 2022-06-27 | 14.33 | $14.28 | 344500 |
| 2022-06-24 | 14.36 | $14.40 | 843800 |
| 2022-06-23 | 14.37 | $13.99 | 847800 |
| 2022-06-22 | 14.39 | $13.47 | 462100 |
| 2022-06-21 | 14.42 | $13.33 | 363946 |
| 2022-06-17 | 14.45 | $13.61 | 1.5M |
| 2022-06-16 | 14.47 | $13.09 | 625343 |
| 2022-06-15 | 14.54 | $13.87 | 568421 |
| 2022-06-14 | 14.61 | $13.89 | 559433 |
| 2022-06-13 | 14.66 | $13.83 | 541300 |
| 2022-06-10 | 14.71 | $14.44 | 504821 |
| 2022-06-09 | 14.71 | $14.56 | 336100 |
| 2022-06-08 | 14.72 | $14.73 | 287709 |
| 2022-06-07 | 14.72 | $15.01 | 354403 |
| 2022-06-06 | 14.69 | $14.93 | 369800 |
| 2022-06-03 | 14.67 | $14.59 | 731602 |
| 2022-06-02 | 14.71 | $14.96 | 544135 |
| 2022-06-01 | 14.76 | $15.07 | 565200 |
| 2022-05-31 | 14.82 | $15.26 | 873320 |
| 2022-05-27 | 14.83 | $15.26 | 538922 |
| 2022-05-26 | 14.87 | $14.95 | 651900 |
| 2022-05-25 | 15.00 | $14.53 | 572400 |
| 2022-05-24 | 15.16 | $14.45 | 455300 |
| 2022-05-23 | 15.39 | $14.04 | 550600 |
| 2022-05-20 | 15.67 | $13.97 | 659601 |
| 2022-05-19 | 15.96 | $14.03 | 643613 |
| 2022-05-18 | 16.28 | $14.38 | 670400 |
| 2022-05-17 | 16.61 | $15.28 | 606300 |
| 2022-05-16 | 16.88 | $14.93 | 458900 |
| 2022-05-13 | 17.14 | $14.79 | 475622 |
| 2022-05-12 | 17.40 | $14.54 | 638512 |
| 2022-05-11 | 17.70 | $14.74 | 1.2M |
| 2022-05-10 | 17.99 | $14.65 | 872000 |
| 2022-05-09 | 18.29 | $14.38 | 739417 |
| 2022-05-06 | 18.63 | $14.64 | 812100 |
| 2022-05-05 | 18.99 | $15.29 | 952540 |
| 2022-05-04 | 19.33 | $16.08 | 1.2M |
| 2022-05-03 | 19.65 | $16.13 | 1.5M |
| 2022-05-02 | 19.97 | $15.47 | 1.3M |
| 2022-04-29 | 20.33 | $16.16 | 1.1M |
| 2022-04-28 | 20.65 | $17.47 | 894258 |
| 2022-04-27 | 20.93 | $17.79 | 1.4M |
| 2022-04-26 | 21.18 | $19.03 | 373740 |
| 2022-04-25 | 21.35 | $19.57 | 410055 |
| 2022-04-22 | 21.50 | $19.81 | 359421 |
| 2022-04-21 | 21.63 | $20.49 | 425900 |
| 2022-04-20 | 21.71 | $20.97 | 371800 |
| 2022-04-19 | 21.78 | $20.75 | 353629 |
| 2022-04-18 | 21.86 | $20.07 | 378400 |
| 2022-04-14 | 21.97 | $20.04 | 401600 |
| 2022-04-13 | 22.07 | $20.55 | 380829 |
| 2022-04-12 | 22.14 | $20.43 | 430316 |
| 2022-04-11 | 22.20 | $20.60 | 577700 |
| 2022-04-08 | 22.24 | $21.24 | 516849 |
| 2022-04-07 | 22.28 | $21.80 | 469800 |
| 2022-04-06 | 22.30 | $22.09 | 554546 |
| 2022-04-05 | 22.30 | $22.45 | 242714 |
| 2022-04-04 | 22.27 | $22.52 | 338100 |
| 2022-04-01 | 22.25 | $22.74 | 307500 |
| 2022-03-31 | 22.24 | $22.67 | 474518 |
| 2022-03-30 | 22.23 | $22.97 | 557800 |
| 2022-03-29 | 22.20 | $22.90 | 422318 |
| 2022-03-28 | 22.16 | $22.40 | 216400 |
| 2022-03-25 | 22.16 | $22.52 | 281900 |
| 2022-03-24 | 22.16 | $22.36 | 200700 |
| 2022-03-23 | 22.15 | $22.06 | 244119 |
| 2022-03-22 | 22.14 | $22.40 | 277100 |
| 2022-03-21 | 22.14 | $22.34 | 205510 |
| 2022-03-18 | 22.14 | $22.26 | 1.2M |
| 2022-03-17 | 22.14 | $22.12 | 313038 |
| 2022-03-16 | 22.15 | $21.85 | 494207 |
| 2022-03-15 | 22.15 | $21.63 | 367800 |
| 2022-03-14 | 22.15 | $21.52 | 423100 |
| 2022-03-11 | 22.17 | $21.99 | 261314 |
| 2022-03-10 | 22.18 | $22.18 | 255912 |
| 2022-03-09 | 22.20 | $22.10 | 303547 |
| 2022-03-08 | 22.22 | $21.93 | 355000 |
| 2022-03-07 | 22.25 | $21.99 | 668937 |
| 2022-03-04 | 22.28 | $22.57 | 446100 |
| 2022-03-03 | 22.29 | $22.57 | 683900 |
| 2022-03-02 | 22.30 | $22.37 | 426327 |
| 2022-03-01 | 22.33 | $22.06 | 401032 |
| 2022-02-28 | 22.37 | $22.37 | 438500 |
| 2022-02-25 | 22.39 | $22.51 | 297600 |
| 2022-02-24 | 22.36 | $22.14 | 520724 |
| 2022-02-23 | 22.37 | $21.98 | 295514 |
| 2022-02-22 | 22.40 | $22.25 | 388642 |
| 2022-02-18 | 22.42 | $22.40 | 412300 |
| 2022-02-17 | 22.42 | $22.20 | 394200 |
| 2022-02-16 | 22.47 | $22.46 | 407100 |
| 2022-02-15 | 22.53 | $21.73 | 340000 |
| 2022-02-14 | 22.66 | $21.64 | 459500 |
| 2022-02-11 | 22.80 | $22.02 | 720500 |
| 2022-02-10 | 22.94 | $22.06 | 664044 |
| 2022-02-09 | 23.07 | $22.58 | 656100 |
| 2022-02-08 | 23.20 | $22.51 | 519400 |
| 2022-02-07 | 23.33 | $22.61 | 285944 |
| 2022-02-04 | 23.47 | $22.65 | 618300 |
| 2022-02-03 | 23.59 | $22.72 | 485915 |
| 2022-02-02 | 23.70 | $22.72 | 376300 |
| 2022-02-01 | 23.84 | $22.91 | 433838 |
| 2022-01-31 | 23.95 | $22.93 | 387700 |
| 2022-01-28 | 24.06 | $22.71 | 511100 |
| 2022-01-27 | 24.19 | $21.96 | 285600 |
| 2022-01-26 | 24.35 | $22.28 | 311218 |
| 2022-01-25 | 24.49 | $22.70 | 495514 |
| 2022-01-24 | 24.59 | $22.52 | 489270 |
| 2022-01-21 | 24.66 | $22.57 | 632400 |
| 2022-01-20 | 24.73 | $23.13 | 433836 |
| 2022-01-19 | 24.76 | $23.66 | 564700 |
| 2022-01-18 | 24.74 | $24.25 | 288625 |
| 2022-01-14 | 24.69 | $24.55 | 328000 |
| 2022-01-13 | 24.63 | $24.83 | 255400 |
| 2022-01-12 | 24.54 | $24.52 | 500436 |
| 2022-01-11 | 24.46 | $25.24 | 326439 |
| 2022-01-10 | 24.36 | $25.23 | 293442 |
| 2022-01-07 | 24.25 | $25.25 | 387700 |
| 2022-01-06 | 24.12 | $25.09 | 312112 |
| 2022-01-05 | 24.02 | $25.01 | 292300 |
| 2022-01-04 | 23.92 | $25.55 | 274700 |
| 2022-01-03 | 23.83 | $25.03 | 226324 |
| 2021-12-31 | 23.73 | $25.05 | 420500 |
| 2021-12-30 | 23.62 | $25.29 | 272552 |
| 2021-12-29 | 23.46 | $25.29 | 318648 |
| 2021-12-28 | 23.31 | $25.03 | 309010 |
| 2021-12-27 | 23.17 | $24.61 | 276200 |
| 2021-12-23 | 23.03 | $24.01 | 238249 |
| 2021-12-22 | 22.99 | $23.95 | 272700 |
| 2021-12-21 | 22.93 | $23.72 | 288700 |
| 2021-12-20 | 22.89 | $23.21 | 421900 |
| 2021-12-17 | 22.89 | $23.37 | 1.5M |
| 2021-12-16 | 22.91 | $23.31 | 430400 |
| 2021-12-15 | 22.96 | $23.09 | 519200 |
| 2021-12-14 | 23.04 | $22.84 | 521943 |
| 2021-12-13 | 23.15 | $23.25 | 431640 |
| 2021-12-10 | 23.22 | $22.99 | 383000 |
| 2021-12-09 | 23.34 | $22.67 | 255400 |
| 2021-12-08 | 23.48 | $23.13 | 348827 |
| 2021-12-07 | 23.62 | $23.09 | 485844 |
| 2021-12-06 | 23.76 | $23.60 | 522136 |
| 2021-12-03 | 23.91 | $23.15 | 446900 |
| 2021-12-02 | 24.17 | $22.85 | 583900 |
| 2021-12-01 | 24.44 | $22.09 | 434041 |
| 2021-11-30 | 24.73 | $22.16 | 793600 |
| 2021-11-29 | 25.04 | $22.27 | 517127 |
| 2021-11-26 | 25.33 | $21.83 | 615400 |
| 2021-11-24 | 25.65 | $23.31 | 503200 |
| 2021-11-23 | 25.88 | $22.61 | 463700 |
| 2021-11-22 | 26.15 | $22.92 | 501100 |
| 2021-11-19 | 26.40 | $23.26 | 660737 |
| 2021-11-18 | 26.63 | $23.69 | 809400 |
| 2021-11-17 | 26.87 | $24.37 | 605800 |
| 2021-11-16 | 27.06 | $24.70 | 421202 |
| 2021-11-15 | 27.23 | $25.00 | 633513 |
| 2021-11-12 | 27.38 | $24.76 | 611800 |
| 2021-11-11 | 27.53 | $25.40 | 547845 |
| 2021-11-10 | 27.64 | $25.49 | 603941 |
| 2021-11-09 | 27.74 | $25.77 | 438427 |
| 2021-11-08 | 27.81 | $25.90 | 1.2M |
| 2021-11-05 | 27.85 | $26.71 | 745300 |
| 2021-11-04 | 27.84 | $28.30 | 259143 |
| 2021-11-03 | 27.76 | $28.27 | 259909 |
| 2021-11-02 | 27.67 | $27.97 | 164233 |
| 2021-11-01 | 27.57 | $28.17 | 268035 |
| 2021-10-29 | 27.46 | $28.09 | 445100 |
| 2021-10-28 | 27.35 | $28.34 | 203500 |
| 2021-10-27 | 27.21 | $27.78 | 182300 |
| 2021-10-26 | 27.10 | $28.04 | 184900 |
| 2021-10-25 | 26.96 | $28.03 | 160338 |
| 2021-10-22 | 26.84 | $27.86 | 237000 |
| 2021-10-21 | 26.72 | $28.40 | 234631 |
| 2021-10-20 | 26.60 | $28.31 | 197700 |
| 2021-10-19 | 26.48 | $28.06 | 163102 |
| 2021-10-18 | 26.37 | $27.97 | 167311 |
| 2021-10-15 | 26.26 | $27.69 | 254000 |
| 2021-10-14 | 26.16 | $27.67 | 179800 |
| 2021-10-13 | 26.08 | $27.52 | 212503 |
| 2021-10-12 | 26.00 | $27.02 | 250816 |
| 2021-10-11 | 25.95 | $26.83 | 219700 |
| 2021-10-08 | 25.92 | $26.57 | 113849 |
| 2021-10-07 | 25.90 | $26.60 | 289932 |
| 2021-10-06 | 25.91 | $26.42 | 193100 |
| 2021-10-05 | 25.96 | $25.99 | 217804 |
| 2021-10-04 | 26.03 | $26.03 | 141800 |
| 2021-10-01 | 26.12 | $25.93 | 268200 |
| 2021-09-30 | 26.22 | $25.41 | 194900 |
| 2021-09-29 | 26.34 | $25.58 | 228500 |
| 2021-09-28 | 26.43 | $25.37 | 193300 |
| 2021-09-27 | 26.53 | $25.52 | 258349 |
| 2021-09-24 | 26.62 | $25.47 | 220700 |
| 2021-09-23 | 26.69 | $26.02 | 173433 |
| 2021-09-22 | 26.72 | $25.95 | 234500 |
| 2021-09-21 | 26.77 | $25.76 | 269100 |
| 2021-09-20 | 26.84 | $25.84 | 289700 |
| 2021-09-17 | 26.92 | $25.77 | 1.2M |
| 2021-09-16 | 26.98 | $25.90 | 175900 |
| 2021-09-15 | 27.03 | $25.98 | 337800 |
| 2021-09-14 | 27.09 | $26.12 | 206735 |
| 2021-09-13 | 27.14 | $26.22 | 251100 |
| 2021-09-10 | 27.18 | $26.18 | 265900 |
| 2021-09-09 | 27.22 | $26.76 | 183200 |
| 2021-09-08 | 27.23 | $27.37 | 204100 |
| 2021-09-07 | 27.20 | $27.41 | 224300 |
| 2021-09-03 | 27.18 | $27.84 | 148200 |
| 2021-09-02 | 27.15 | $27.86 | 144000 |
| 2021-09-01 | 27.11 | $27.87 | 273915 |
| 2021-08-31 | 27.05 | $27.43 | 467208 |
| 2021-08-30 | 27.02 | $27.32 | 353012 |
| 2021-08-27 | 27.00 | $27.42 | 240300 |
| 2021-08-26 | 26.98 | $26.71 | 157400 |
| 2021-08-25 | 27.01 | $26.74 | 188600 |
| 2021-08-24 | 27.02 | $26.80 | 161020 |
| 2021-08-23 | 27.03 | $27.17 | 141900 |
| 2021-08-20 | 27.02 | $27.48 | 207618 |
| 2021-08-19 | 26.99 | $27.05 | 180400 |
| 2021-08-18 | 26.99 | $26.96 | 157008 |
| 2021-08-17 | 27.01 | $27.09 | 134108 |
| 2021-08-16 | 27.02 | $27.03 | 159339 |
| 2021-08-13 | 27.00 | $27.09 | 177507 |
| 2021-08-12 | 26.99 | $26.97 | 168414 |
| 2021-08-11 | 26.99 | $26.95 | 177732 |
| 2021-08-10 | 26.97 | $26.81 | 168700 |
| 2021-08-09 | 26.96 | $27.03 | 169100 |
| 2021-08-06 | 26.96 | $27.24 | 179543 |
| 2021-08-05 | 26.92 | $27.06 | 121400 |
| 2021-08-04 | 26.88 | $26.55 | 181900 |
| 2021-08-03 | 26.87 | $26.91 | 326629 |
| 2021-08-02 | 26.85 | $26.95 | 181700 |
| 2021-07-30 | 26.81 | $27.10 | 332700 |
| 2021-07-29 | 26.75 | $27.19 | 101140 |
| 2021-07-28 | 26.70 | $26.97 | 153400 |
| 2021-07-27 | 26.66 | $26.99 | 164117 |
| 2021-07-26 | 26.63 | $26.88 | 145300 |
| 2021-07-23 | 26.62 | $26.92 | 162932 |
| 2021-07-22 | 26.58 | $27.01 | 160534 |
| 2021-07-21 | 26.52 | $27.39 | 245800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
8.81
2026-07-17
Close Price
$8.86
Vol: 481347
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
1.88
Average
8.28
Maximum
27.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.81 | $8.86 | 481347 |
| 2026-07-16 | 8.81 | $8.97 | 739046 |
| 2026-07-15 | 8.79 | $8.87 | 298570 |
| 2026-07-14 | 8.78 | $8.93 | 409014 |
| 2026-07-13 | 8.77 | $8.72 | 445600 |
| 2026-07-10 | 8.77 | $9.00 | 233710 |
| 2026-07-09 | 8.75 | $8.94 | 553221 |
| 2026-07-08 | 8.73 | $8.57 | 520844 |
| 2026-07-07 | 8.75 | $8.62 | 376700 |
| 2026-07-06 | 8.76 | $8.71 | 373818 |
| 2026-07-02 | 8.77 | $8.95 | 342000 |
| 2026-07-01 | 8.75 | $9.00 | 546329 |
| 2026-06-30 | 8.72 | $8.87 | 500054 |
| 2026-06-29 | 8.70 | $9.36 | 611515 |
| 2026-06-26 | 8.64 | $9.28 | 2.2M |
| 2026-06-25 | 8.57 | $8.78 | 399100 |
| 2026-06-24 | 8.54 | $8.70 | 384448 |
| 2026-06-23 | 8.53 | $8.68 | 626864 |
| 2026-06-22 | 8.51 | $8.37 | 420189 |
| 2026-06-18 | 8.53 | $8.10 | 1.2M |
| 2026-06-17 | 8.57 | $8.32 | 495027 |
| 2026-06-16 | 8.60 | $8.65 | 358236 |
| 2026-06-15 | 8.59 | $8.91 | 433420 |
| 2026-06-12 | 8.56 | $9.00 | 901247 |
| 2026-06-11 | 8.51 | $9.01 | 726435 |
| 2026-06-10 | 8.46 | $8.66 | 361600 |
| 2026-06-09 | 8.44 | $8.79 | 440540 |
| 2026-06-08 | 8.40 | $8.52 | 268200 |
| 2026-06-05 | 8.39 | $8.61 | 396700 |
| 2026-06-04 | 8.37 | $8.84 | 482437 |
| 2026-06-03 | 8.32 | $8.69 | 355114 |
| 2026-06-02 | 8.28 | $8.89 | 388200 |
| 2026-06-01 | 8.22 | $8.74 | 800463 |
| 2026-05-29 | 8.16 | $8.97 | 3.7M |
| 2026-05-28 | 8.08 | $8.90 | 679400 |
| 2026-05-27 | 7.99 | $8.69 | 456031 |
| 2026-05-26 | 7.92 | $8.72 | 397504 |
| 2026-05-22 | 7.83 | $8.59 | 438549 |
| 2026-05-21 | 7.75 | $8.68 | 493800 |
| 2026-05-20 | 7.65 | $8.48 | 659551 |
| 2026-05-19 | 7.57 | $8.26 | 325800 |
| 2026-05-18 | 7.50 | $8.10 | 403647 |
| 2026-05-15 | 7.43 | $7.86 | 375900 |
| 2026-05-14 | 7.39 | $7.95 | 415343 |
| 2026-05-13 | 7.33 | $7.68 | 326211 |
| 2026-05-12 | 7.29 | $7.68 | 246943 |
| 2026-05-11 | 7.25 | $7.73 | 315815 |
| 2026-05-08 | 7.20 | $8.15 | 370920 |
| 2026-05-07 | 7.10 | $7.91 | 304712 |
| 2026-05-06 | 7.01 | $7.86 | 390493 |
| 2026-05-05 | 6.92 | $7.45 | 324400 |
| 2026-05-04 | 6.87 | $7.53 | 515931 |
| 2026-05-01 | 6.80 | $7.70 | 454505 |
| 2026-04-30 | 6.70 | $7.43 | 602500 |
| 2026-04-29 | 6.63 | $7.51 | 536200 |
| 2026-04-28 | 6.53 | $7.64 | 464700 |
| 2026-04-27 | 6.42 | $7.58 | 469840 |
| 2026-04-24 | 6.30 | $7.41 | 347300 |
| 2026-04-23 | 6.18 | $7.16 | 460957 |
| 2026-04-22 | 6.07 | $7.33 | 1.0M |
| 2026-04-21 | 5.94 | $6.30 | 214521 |
| 2026-04-20 | 5.91 | $6.34 | 352800 |
| 2026-04-17 | 5.86 | $6.45 | 434217 |
| 2026-04-16 | 5.80 | $6.21 | 404100 |
| 2026-04-15 | 5.75 | $5.99 | 240025 |
| 2026-04-14 | 5.73 | $5.80 | 248200 |
| 2026-04-13 | 5.72 | $5.64 | 235700 |
| 2026-04-10 | 5.73 | $5.54 | 252100 |
| 2026-04-09 | 5.75 | $5.63 | 234700 |
| 2026-04-08 | 5.76 | $5.59 | 237200 |
| 2026-04-07 | 5.78 | $5.46 | 217508 |
| 2026-04-06 | 5.81 | $5.49 | 249600 |
| 2026-04-02 | 5.85 | $5.43 | 287320 |
| 2026-04-01 | 5.89 | $5.59 | 459607 |
| 2026-03-31 | 5.92 | $5.68 | 671136 |
| 2026-03-30 | 5.95 | $5.78 | 272400 |
| 2026-03-27 | 5.97 | $5.68 | 235400 |
| 2026-03-26 | 6.00 | $5.89 | 146622 |
| 2026-03-25 | 6.01 | $5.90 | 196400 |
| 2026-03-24 | 6.02 | $5.87 | 172441 |
| 2026-03-23 | 6.04 | $5.93 | 184700 |
| 2026-03-20 | 6.05 | $5.77 | 542500 |
| 2026-03-19 | 6.08 | $6.11 | 416900 |
| 2026-03-18 | 6.07 | $6.08 | 201300 |
| 2026-03-17 | 6.07 | $6.32 | 294300 |
| 2026-03-16 | 6.05 | $6.17 | 220100 |
| 2026-03-13 | 6.04 | $6.06 | 189500 |
| 2026-03-12 | 6.03 | $6.10 | 179439 |
| 2026-03-11 | 6.03 | $6.23 | 297517 |
| 2026-03-10 | 6.00 | $6.21 | 214822 |
| 2026-03-09 | 5.98 | $6.13 | 253873 |
| 2026-03-06 | 5.97 | $6.25 | 233600 |
| 2026-03-05 | 5.94 | $6.42 | 271643 |
| 2026-03-04 | 5.89 | $6.60 | 441806 |
| 2026-03-03 | 5.81 | $6.48 | 459938 |
| 2026-03-02 | 5.74 | $6.09 | 279053 |
| 2026-02-27 | 5.70 | $5.86 | 193700 |
| 2026-02-26 | 5.69 | $6.02 | 176700 |
| 2026-02-25 | 5.65 | $5.96 | 209514 |
| 2026-02-24 | 5.62 | $5.81 | 119500 |
| 2026-02-23 | 5.60 | $5.90 | 197828 |
| 2026-02-20 | 5.57 | $5.84 | 253705 |
| 2026-02-19 | 5.54 | $5.77 | 495016 |
| 2026-02-18 | 5.51 | $5.55 | 227544 |
| 2026-02-17 | 5.51 | $5.52 | 152400 |
| 2026-02-13 | 5.51 | $5.46 | 249800 |
| 2026-02-12 | 5.51 | $5.39 | 304100 |
| 2026-02-11 | 5.53 | $5.46 | 201134 |
| 2026-02-10 | 5.54 | $5.57 | 125702 |
| 2026-02-09 | 5.53 | $5.55 | 170000 |
| 2026-02-06 | 5.53 | $5.59 | 375455 |
| 2026-02-05 | 5.52 | $5.41 | 358400 |
| 2026-02-04 | 5.53 | $5.32 | 276000 |
| 2026-02-03 | 5.56 | $5.37 | 324100 |
| 2026-02-02 | 5.58 | $5.33 | 218800 |
| 2026-01-30 | 5.60 | $5.33 | 293800 |
| 2026-01-29 | 5.63 | $5.35 | 226700 |
| 2026-01-28 | 5.66 | $5.22 | 257809 |
| 2026-01-27 | 5.71 | $5.34 | 258200 |
| 2026-01-26 | 5.75 | $5.39 | 519300 |
| 2026-01-23 | 5.78 | $5.59 | 450515 |
| 2026-01-22 | 5.81 | $5.76 | 250809 |
| 2026-01-21 | 5.81 | $5.95 | 431700 |
| 2026-01-20 | 5.80 | $5.67 | 235100 |
| 2026-01-16 | 5.81 | $5.96 | 351409 |
| 2026-01-15 | 5.79 | $6.03 | 213442 |
| 2026-01-14 | 5.77 | $6.00 | 199131 |
| 2026-01-13 | 5.74 | $6.00 | 270900 |
| 2026-01-12 | 5.72 | $5.89 | 423000 |
| 2026-01-09 | 5.70 | $6.28 | 536329 |
| 2026-01-08 | 5.64 | $6.02 | 396900 |
| 2026-01-07 | 5.60 | $5.75 | 458200 |
| 2026-01-06 | 5.58 | $5.93 | 692325 |
| 2026-01-05 | 5.54 | $5.57 | 439800 |
| 2026-01-02 | 5.54 | $5.53 | 405312 |
| 2025-12-31 | 5.54 | $5.54 | 841939 |
| 2025-12-30 | 5.54 | $5.53 | 250900 |
| 2025-12-29 | 5.54 | $5.50 | 345048 |
| 2025-12-26 | 5.55 | $5.51 | 281000 |
| 2025-12-24 | 5.55 | $5.47 | 257700 |
| 2025-12-23 | 5.56 | $5.46 | 371400 |
| 2025-12-22 | 5.57 | $5.43 | 395300 |
| 2025-12-19 | 5.58 | $5.44 | 625740 |
| 2025-12-18 | 5.60 | $5.77 | 748158 |
| 2025-12-17 | 5.58 | $5.49 | 201139 |
| 2025-12-16 | 5.59 | $5.54 | 345128 |
| 2025-12-15 | 5.60 | $5.67 | 253900 |
| 2025-12-12 | 5.59 | $5.66 | 308900 |
| 2025-12-11 | 5.58 | $5.57 | 210927 |
| 2025-12-10 | 5.58 | $5.57 | 351100 |
| 2025-12-09 | 5.58 | $5.66 | 185000 |
| 2025-12-08 | 5.57 | $5.73 | 386900 |
| 2025-12-05 | 5.56 | $5.81 | 269300 |
| 2025-12-04 | 5.53 | $5.76 | 265200 |
| 2025-12-03 | 5.51 | $5.82 | 277600 |
| 2025-12-02 | 5.47 | $5.56 | 256405 |
| 2025-12-01 | 5.47 | $5.59 | 488522 |
| 2025-11-28 | 5.45 | $5.54 | 191649 |
| 2025-11-26 | 5.44 | $5.52 | 695036 |
| 2025-11-25 | 5.44 | $5.48 | 310734 |
| 2025-11-24 | 5.43 | $5.39 | 165700 |
| 2025-11-21 | 5.43 | $5.28 | 254400 |
| 2025-11-20 | 5.45 | $5.05 | 235142 |
| 2025-11-19 | 5.49 | $5.22 | 238100 |
| 2025-11-18 | 5.52 | $5.40 | 225100 |
| 2025-11-17 | 5.53 | $5.34 | 321600 |
| 2025-11-14 | 5.56 | $5.65 | 164576 |
| 2025-11-13 | 5.55 | $5.53 | 193246 |
| 2025-11-12 | 5.55 | $5.63 | 146300 |
| 2025-11-11 | 5.54 | $5.54 | 128145 |
| 2025-11-10 | 5.54 | $5.56 | 237819 |
| 2025-11-07 | 5.54 | $5.52 | 206638 |
| 2025-11-06 | 5.54 | $5.40 | 187400 |
| 2025-11-05 | 5.55 | $5.42 | 236600 |
| 2025-11-04 | 5.57 | $5.27 | 234047 |
| 2025-11-03 | 5.60 | $5.36 | 282000 |
| 2025-10-31 | 5.62 | $5.28 | 372400 |
| 2025-10-30 | 5.66 | $5.26 | 295400 |
| 2025-10-29 | 5.70 | $5.26 | 570400 |
| 2025-10-28 | 5.75 | $5.80 | 312534 |
| 2025-10-27 | 5.74 | $5.87 | 172500 |
| 2025-10-24 | 5.73 | $6.03 | 202500 |
| 2025-10-23 | 5.69 | $5.94 | 173500 |
| 2025-10-22 | 5.67 | $6.02 | 246445 |
| 2025-10-21 | 5.63 | $5.77 | 230100 |
| 2025-10-20 | 5.62 | $5.64 | 194200 |
| 2025-10-17 | 5.61 | $5.52 | 189032 |
| 2025-10-16 | 5.62 | $5.50 | 283200 |
| 2025-10-15 | 5.64 | $5.46 | 206145 |
| 2025-10-14 | 5.65 | $5.30 | 411600 |
| 2025-10-13 | 5.69 | $5.18 | 245821 |
| 2025-10-10 | 5.75 | $5.23 | 243211 |
| 2025-10-09 | 5.80 | $5.42 | 250509 |
| 2025-10-08 | 5.84 | $5.48 | 162647 |
| 2025-10-07 | 5.88 | $5.57 | 268400 |
| 2025-10-06 | 5.91 | $5.54 | 249021 |
| 2025-10-03 | 5.95 | $5.59 | 198246 |
| 2025-10-02 | 5.99 | $5.59 | 279000 |
| 2025-10-01 | 6.03 | $5.55 | 405658 |
| 2025-09-30 | 6.08 | $5.83 | 999034 |
| 2025-09-29 | 6.10 | $5.89 | 412100 |
| 2025-09-26 | 6.13 | $5.96 | 285637 |
| 2025-09-25 | 6.15 | $6.03 | 301312 |
| 2025-09-24 | 6.16 | $6.14 | 336200 |
| 2025-09-23 | 6.16 | $6.12 | 308136 |
| 2025-09-22 | 6.16 | $6.21 | 275421 |
| 2025-09-19 | 6.16 | $6.21 | 800600 |
| 2025-09-18 | 6.15 | $6.45 | 381009 |
| 2025-09-17 | 6.12 | $6.37 | 368800 |
| 2025-09-16 | 6.10 | $6.35 | 274216 |
| 2025-09-15 | 6.07 | $6.27 | 351500 |
| 2025-09-12 | 6.05 | $6.39 | 345943 |
| 2025-09-11 | 6.01 | $6.28 | 257700 |
| 2025-09-10 | 5.98 | $6.26 | 221507 |
| 2025-09-09 | 5.95 | $6.15 | 313181 |
| 2025-09-08 | 5.93 | $6.13 | 221435 |
| 2025-09-05 | 5.91 | $6.14 | 360812 |
| 2025-09-04 | 5.89 | $6.16 | 331400 |
| 2025-09-03 | 5.86 | $5.87 | 363832 |
| 2025-09-02 | 5.86 | $5.95 | 447400 |
| 2025-08-29 | 5.85 | $6.16 | 647800 |
| 2025-08-28 | 5.82 | $6.04 | 579200 |
| 2025-08-27 | 5.79 | $6.02 | 310100 |
| 2025-08-26 | 5.77 | $5.90 | 512643 |
| 2025-08-25 | 5.75 | $5.95 | 718478 |
| 2025-08-22 | 5.73 | $6.13 | 979646 |
| 2025-08-21 | 5.69 | $5.76 | 332125 |
| 2025-08-20 | 5.69 | $5.93 | 403415 |
| 2025-08-19 | 5.66 | $5.96 | 648700 |
| 2025-08-18 | 5.63 | $5.80 | 283011 |
| 2025-08-15 | 5.61 | $5.79 | 395300 |
| 2025-08-14 | 5.59 | $5.89 | 588332 |
| 2025-08-13 | 5.56 | $5.89 | 547125 |
| 2025-08-12 | 5.52 | $5.73 | 339959 |
| 2025-08-11 | 5.50 | $5.61 | 277149 |
| 2025-08-08 | 5.49 | $5.71 | 545900 |
| 2025-08-07 | 5.47 | $5.70 | 468512 |
| 2025-08-06 | 5.44 | $5.74 | 637500 |
| 2025-08-05 | 5.41 | $6.17 | 770600 |
| 2025-08-04 | 5.33 | $5.98 | 790400 |
| 2025-08-01 | 5.26 | $5.37 | 957720 |
| 2025-07-31 | 5.25 | $5.32 | 372743 |
| 2025-07-30 | 5.25 | $5.39 | 822206 |
| 2025-07-29 | 5.23 | $5.52 | 369100 |
| 2025-07-28 | 5.20 | $5.44 | 330700 |
| 2025-07-25 | 5.18 | $5.64 | 288232 |
| 2025-07-24 | 5.13 | $5.52 | 303042 |
| 2025-07-23 | 5.09 | $5.46 | 411300 |
| 2025-07-22 | 5.05 | $5.42 | 427200 |
| 2025-07-21 | 5.01 | $5.31 | 729500 |
| 2025-07-18 | 4.98 | $5.23 | 554200 |
| 2025-07-17 | 4.95 | $5.50 | 509400 |
| 2025-07-16 | 4.89 | $5.72 | 547672 |
| 2025-07-15 | 4.80 | $5.92 | 750605 |
| 2025-07-14 | 4.69 | $5.99 | 1.1M |
| 2025-07-11 | 4.55 | $5.52 | 1.2M |
| 2025-07-10 | 4.45 | $5.39 | 1.3M |
| 2025-07-09 | 4.35 | $4.70 | 550758 |
| 2025-07-08 | 4.31 | $4.59 | 680611 |
| 2025-07-07 | 4.28 | $4.53 | 422500 |
| 2025-07-03 | 4.25 | $4.66 | 174100 |
| 2025-07-02 | 4.21 | $4.61 | 418078 |
| 2025-07-01 | 4.17 | $4.61 | 318600 |
| 2025-06-30 | 4.12 | $4.55 | 398650 |
| 2025-06-27 | 4.08 | $4.63 | 1.6M |
| 2025-06-26 | 4.02 | $4.54 | 367010 |
| 2025-06-25 | 3.96 | $4.49 | 411100 |
| 2025-06-24 | 3.91 | $4.59 | 238814 |
| 2025-06-23 | 3.84 | $4.68 | 375529 |
| 2025-06-20 | 3.75 | $4.70 | 738734 |
| 2025-06-18 | 3.65 | $4.74 | 487600 |
| 2025-06-17 | 3.53 | $4.52 | 1.5M |
| 2025-06-16 | 3.43 | $4.37 | 2.1M |
| 2025-06-13 | 3.33 | $3.41 | 498000 |
| 2025-06-12 | 3.32 | $3.58 | 290501 |
| 2025-06-11 | 3.30 | $3.56 | 356100 |
| 2025-06-10 | 3.27 | $3.51 | 180900 |
| 2025-06-09 | 3.24 | $3.40 | 178533 |
| 2025-06-06 | 3.23 | $3.29 | 129036 |
| 2025-06-05 | 3.22 | $3.25 | 164200 |
| 2025-06-04 | 3.22 | $3.31 | 233064 |
| 2025-06-03 | 3.21 | $3.42 | 214230 |
| 2025-06-02 | 3.18 | $3.25 | 284817 |
| 2025-05-30 | 3.18 | $3.29 | 212827 |
| 2025-05-29 | 3.17 | $3.33 | 229200 |
| 2025-05-28 | 3.15 | $3.29 | 238649 |
| 2025-05-27 | 3.13 | $3.30 | 301000 |
| 2025-05-23 | 3.12 | $3.08 | 259847 |
| 2025-05-22 | 3.12 | $3.10 | 498100 |
| 2025-05-21 | 3.12 | $3.10 | 300100 |
| 2025-05-20 | 3.13 | $3.48 | 949035 |
| 2025-05-19 | 3.09 | $3.45 | 604900 |
| 2025-05-16 | 3.05 | $3.46 | 700323 |
| 2025-05-15 | 3.01 | $3.27 | 147100 |
| 2025-05-14 | 2.98 | $3.24 | 361500 |
| 2025-05-13 | 2.95 | $3.15 | 257632 |
| 2025-05-12 | 2.93 | $3.25 | 334622 |
| 2025-05-09 | 2.90 | $3.15 | 178200 |
| 2025-05-08 | 2.87 | $3.09 | 400400 |
| 2025-05-07 | 2.85 | $2.92 | 335105 |
| 2025-05-06 | 2.84 | $2.88 | 193746 |
| 2025-05-05 | 2.83 | $2.87 | 343506 |
| 2025-05-02 | 2.83 | $3.07 | 591700 |
| 2025-05-01 | 2.81 | $2.76 | 380244 |
| 2025-04-30 | 2.81 | $2.62 | 473377 |
| 2025-04-29 | 2.83 | $2.62 | 124800 |
| 2025-04-28 | 2.85 | $2.66 | 223818 |
| 2025-04-25 | 2.87 | $2.64 | 115100 |
| 2025-04-24 | 2.90 | $2.70 | 164800 |
| 2025-04-23 | 2.92 | $2.68 | 320900 |
| 2025-04-22 | 2.94 | $2.62 | 313628 |
| 2025-04-21 | 2.98 | $2.60 | 324523 |
| 2025-04-17 | 3.02 | $2.61 | 294835 |
| 2025-04-16 | 3.06 | $2.63 | 365100 |
| 2025-04-15 | 3.10 | $2.57 | 528200 |
| 2025-04-14 | 3.16 | $2.68 | 293116 |
| 2025-04-11 | 3.21 | $2.51 | 453200 |
| 2025-04-10 | 3.29 | $2.73 | 956567 |
| 2025-04-09 | 3.34 | $2.98 | 1.2M |
| 2025-04-08 | 3.38 | $2.80 | 525007 |
| 2025-04-07 | 3.44 | $2.94 | 1.0M |
| 2025-04-04 | 3.50 | $3.16 | 534707 |
| 2025-04-03 | 3.53 | $3.20 | 345720 |
| 2025-04-02 | 3.57 | $3.46 | 281504 |
| 2025-04-01 | 3.58 | $3.51 | 617205 |
| 2025-03-31 | 3.59 | $3.44 | 288732 |
| 2025-03-28 | 3.60 | $3.49 | 147400 |
| 2025-03-27 | 3.61 | $3.55 | 128500 |
| 2025-03-26 | 3.62 | $3.55 | 248900 |
| 2025-03-25 | 3.63 | $3.49 | 225004 |
| 2025-03-24 | 3.64 | $3.64 | 276916 |
| 2025-03-21 | 3.64 | $3.44 | 1.5M |
| 2025-03-20 | 3.66 | $3.52 | 152700 |
| 2025-03-19 | 3.68 | $3.59 | 364800 |
| 2025-03-18 | 3.69 | $3.42 | 423312 |
| 2025-03-17 | 3.71 | $3.59 | 221700 |
| 2025-03-14 | 3.73 | $3.49 | 181300 |
| 2025-03-13 | 3.75 | $3.39 | 254841 |
| 2025-03-12 | 3.79 | $3.47 | 539000 |
| 2025-03-11 | 3.82 | $3.44 | 443514 |
| 2025-03-10 | 3.86 | $3.59 | 228301 |
| 2025-03-07 | 3.89 | $3.80 | 234200 |
| 2025-03-06 | 3.90 | $3.92 | 153600 |
| 2025-03-05 | 3.90 | $3.89 | 373842 |
| 2025-03-04 | 3.90 | $3.94 | 230829 |
| 2025-03-03 | 3.90 | $3.93 | 337500 |
| 2025-02-28 | 3.89 | $3.94 | 226129 |
| 2025-02-27 | 3.89 | $3.89 | 124800 |
| 2025-02-26 | 3.89 | $3.87 | 308018 |
| 2025-02-25 | 3.89 | $3.87 | 288000 |
| 2025-02-24 | 3.89 | $3.87 | 273341 |
| 2025-02-21 | 3.89 | $3.81 | 334811 |
| 2025-02-20 | 3.90 | $3.97 | 152006 |
| 2025-02-19 | 3.89 | $3.87 | 227126 |
| 2025-02-18 | 3.90 | $3.97 | 137007 |
| 2025-02-14 | 3.89 | $4.01 | 102600 |
| 2025-02-13 | 3.88 | $4.05 | 158240 |
| 2025-02-12 | 3.86 | $3.98 | 147900 |
| 2025-02-11 | 3.84 | $4.04 | 165600 |
| 2025-02-10 | 3.82 | $3.91 | 112500 |
| 2025-02-07 | 3.82 | $3.92 | 158600 |
| 2025-02-06 | 3.80 | $3.90 | 85700 |
| 2025-02-05 | 3.79 | $3.93 | 124331 |
| 2025-02-04 | 3.78 | $3.86 | 171156 |
| 2025-02-03 | 3.77 | $3.83 | 1.5M |
| 2025-01-31 | 3.77 | $3.97 | 237900 |
| 2025-01-30 | 3.74 | $4.03 | 206000 |
| 2025-01-29 | 3.71 | $3.97 | 231000 |
| 2025-01-28 | 3.69 | $3.95 | 175244 |
| 2025-01-27 | 3.66 | $3.92 | 192600 |
| 2025-01-24 | 3.63 | $3.88 | 274900 |
| 2025-01-23 | 3.60 | $3.72 | 167846 |
| 2025-01-22 | 3.59 | $3.66 | 128600 |
| 2025-01-21 | 3.59 | $3.73 | 460404 |
| 2025-01-17 | 3.57 | $3.58 | 125923 |
| 2025-01-16 | 3.57 | $3.58 | 88000 |
| 2025-01-15 | 3.57 | $3.58 | 197300 |
| 2025-01-14 | 3.57 | $3.58 | 158000 |
| 2025-01-13 | 3.57 | $3.54 | 228600 |
| 2025-01-10 | 3.57 | $3.52 | 768500 |
| 2025-01-08 | 3.57 | $3.50 | 348722 |
| 2025-01-07 | 3.58 | $3.52 | 348749 |
| 2025-01-06 | 3.59 | $3.54 | 267246 |
| 2025-01-03 | 3.59 | $3.68 | 227047 |
| 2025-01-02 | 3.58 | $3.62 | 208500 |
| 2024-12-31 | 3.58 | $3.65 | 315720 |
| 2024-12-30 | 3.57 | $3.58 | 247335 |
| 2024-12-27 | 3.57 | $3.60 | 363239 |
| 2024-12-26 | 3.57 | $3.60 | 551800 |
| 2024-12-24 | 3.57 | $3.44 | 155405 |
| 2024-12-23 | 3.58 | $3.48 | 736000 |
| 2024-12-20 | 3.59 | $3.25 | 1.3M |
| 2024-12-19 | 3.62 | $3.25 | 459300 |
| 2024-12-18 | 3.66 | $3.40 | 549324 |
| 2024-12-17 | 3.69 | $3.66 | 266000 |
| 2024-12-16 | 3.69 | $3.60 | 187000 |
| 2024-12-13 | 3.70 | $3.74 | 276741 |
| 2024-12-12 | 3.70 | $3.64 | 642227 |
| 2024-12-11 | 3.71 | $3.62 | 601047 |
| 2024-12-10 | 3.72 | $3.70 | 289330 |
| 2024-12-09 | 3.72 | $3.61 | 158400 |
| 2024-12-06 | 3.73 | $3.55 | 253535 |
| 2024-12-05 | 3.75 | $3.55 | 233000 |
| 2024-12-04 | 3.77 | $3.68 | 198200 |
| 2024-12-03 | 3.78 | $3.69 | 181935 |
| 2024-12-02 | 3.79 | $3.78 | 314705 |
| 2024-11-29 | 3.79 | $3.87 | 191700 |
| 2024-11-27 | 3.78 | $3.86 | 239120 |
| 2024-11-26 | 3.77 | $3.77 | 242100 |
| 2024-11-25 | 3.77 | $3.81 | 227242 |
| 2024-11-22 | 3.77 | $3.70 | 191521 |
| 2024-11-21 | 3.78 | $3.66 | 275600 |
| 2024-11-20 | 3.79 | $3.66 | 209347 |
| 2024-11-19 | 3.80 | $3.83 | 394800 |
| 2024-11-18 | 3.80 | $3.71 | 314111 |
| 2024-11-15 | 3.81 | $3.62 | 326700 |
| 2024-11-14 | 3.83 | $3.60 | 386349 |
| 2024-11-13 | 3.85 | $3.64 | 332535 |
| 2024-11-12 | 3.87 | $3.58 | 462500 |
| 2024-11-11 | 3.90 | $3.68 | 364900 |
| 2024-11-08 | 3.93 | $3.74 | 386600 |
| 2024-11-07 | 3.95 | $3.72 | 572213 |
| 2024-11-06 | 3.97 | $3.73 | 700600 |
| 2024-11-05 | 4.00 | $3.64 | 877900 |
| 2024-11-04 | 4.03 | $3.58 | 576966 |
| 2024-11-01 | 4.08 | $3.43 | 1.0M |
| 2024-10-31 | 4.15 | $3.54 | 330500 |
| 2024-10-30 | 4.21 | $3.65 | 700620 |
| 2024-10-29 | 4.27 | $3.93 | 274100 |
| 2024-10-28 | 4.31 | $3.95 | 302000 |
| 2024-10-25 | 4.35 | $3.89 | 326000 |
| 2024-10-24 | 4.40 | $4.07 | 233411 |
| 2024-10-23 | 4.43 | $4.06 | 274500 |
| 2024-10-22 | 4.47 | $4.07 | 275210 |
| 2024-10-21 | 4.51 | $4.11 | 509000 |
| 2024-10-18 | 4.55 | $4.29 | 368500 |
| 2024-10-17 | 4.58 | $4.30 | 237700 |
| 2024-10-16 | 4.61 | $4.54 | 292400 |
| 2024-10-15 | 4.62 | $4.47 | 179900 |
| 2024-10-14 | 4.63 | $4.40 | 233900 |
| 2024-10-11 | 4.66 | $4.38 | 277700 |
| 2024-10-10 | 4.69 | $4.37 | 212100 |
| 2024-10-09 | 4.72 | $4.41 | 315836 |
| 2024-10-08 | 4.75 | $4.48 | 190542 |
| 2024-10-07 | 4.78 | $4.57 | 297800 |
| 2024-10-04 | 4.80 | $4.61 | 266600 |
| 2024-10-03 | 4.82 | $4.59 | 238400 |
| 2024-10-02 | 4.85 | $4.64 | 271630 |
| 2024-10-01 | 4.87 | $4.64 | 342125 |
| 2024-09-30 | 4.90 | $4.76 | 422600 |
| 2024-09-27 | 4.91 | $4.78 | 382900 |
| 2024-09-26 | 4.92 | $4.86 | 378600 |
| 2024-09-25 | 4.93 | $4.85 | 222932 |
| 2024-09-24 | 4.94 | $4.93 | 287901 |
| 2024-09-23 | 4.94 | $4.90 | 315635 |
| 2024-09-20 | 4.94 | $4.93 | 1.9M |
| 2024-09-19 | 4.94 | $5.13 | 338541 |
| 2024-09-18 | 4.92 | $5.06 | 264400 |
| 2024-09-17 | 4.91 | $5.07 | 287700 |
| 2024-09-16 | 4.89 | $5.08 | 267328 |
| 2024-09-13 | 4.87 | $5.12 | 556028 |
| 2024-09-12 | 4.85 | $4.82 | 183132 |
| 2024-09-11 | 4.85 | $4.84 | 339000 |
| 2024-09-10 | 4.85 | $4.95 | 296914 |
| 2024-09-09 | 4.84 | $4.73 | 222200 |
| 2024-09-06 | 4.85 | $4.76 | 240341 |
| 2024-09-05 | 4.86 | $4.91 | 509426 |
| 2024-09-04 | 4.86 | $4.75 | 329525 |
| 2024-09-03 | 4.87 | $4.81 | 384000 |
| 2024-08-30 | 4.88 | $4.95 | 388000 |
| 2024-08-29 | 4.87 | $4.92 | 327215 |
| 2024-08-28 | 4.86 | $5.07 | 252535 |
| 2024-08-27 | 4.84 | $5.12 | 244620 |
| 2024-08-26 | 4.81 | $5.16 | 380300 |
| 2024-08-23 | 4.78 | $5.05 | 483522 |
| 2024-08-22 | 4.75 | $4.79 | 183400 |
| 2024-08-21 | 4.74 | $4.80 | 308135 |
| 2024-08-20 | 4.74 | $4.84 | 293217 |
| 2024-08-19 | 4.72 | $4.77 | 430690 |
| 2024-08-16 | 4.72 | $4.73 | 202007 |
| 2024-08-15 | 4.72 | $4.69 | 349119 |
| 2024-08-14 | 4.72 | $4.72 | 393213 |
| 2024-08-13 | 4.72 | $4.87 | 334404 |
| 2024-08-12 | 4.71 | $4.71 | 564100 |
| 2024-08-09 | 4.71 | $4.76 | 248500 |
| 2024-08-08 | 4.70 | $4.82 | 332700 |
| 2024-08-07 | 4.69 | $4.79 | 373124 |
| 2024-08-06 | 4.68 | $4.78 | 379412 |
| 2024-08-05 | 4.67 | $4.64 | 781500 |
| 2024-08-02 | 4.67 | $4.95 | 637315 |
| 2024-08-01 | 4.64 | $4.87 | 566602 |
| 2024-07-31 | 4.62 | $5.14 | 781436 |
| 2024-07-30 | 4.56 | $5.15 | 427700 |
| 2024-07-29 | 4.50 | $5.02 | 554800 |
| 2024-07-26 | 4.44 | $5.14 | 556400 |
| 2024-07-25 | 4.37 | $5.06 | 737809 |
| 2024-07-24 | 4.30 | $5.05 | 924100 |
| 2024-07-23 | 4.22 | $5.09 | 1.2M |
| 2024-07-22 | 4.13 | $4.91 | 702616 |
| 2024-07-19 | 4.04 | $4.73 | 454800 |
| 2024-07-18 | 3.97 | $4.68 | 733049 |
| 2024-07-17 | 3.90 | $4.68 | 1.1M |
| 2024-07-16 | 3.81 | $4.55 | 1.2M |
| 2024-07-15 | 3.74 | $4.23 | 634447 |
| 2024-07-12 | 3.69 | $4.02 | 460400 |
| 2024-07-11 | 3.65 | $4.07 | 969250 |
| 2024-07-10 | 3.61 | $3.45 | 412600 |
| 2024-07-09 | 3.62 | $3.49 | 669000 |
| 2024-07-08 | 3.64 | $3.52 | 635500 |
| 2024-07-05 | 3.65 | $3.45 | 761300 |
| 2024-07-03 | 3.67 | $3.49 | 540200 |
| 2024-07-02 | 3.69 | $3.69 | 503500 |
| 2024-07-01 | 3.69 | $3.55 | 718281 |
| 2024-06-28 | 3.70 | $3.68 | 9.2M |
| 2024-06-27 | 3.70 | $3.56 | 765400 |
| 2024-06-26 | 3.72 | $3.61 | 976800 |
| 2024-06-25 | 3.73 | $3.51 | 898640 |
| 2024-06-24 | 3.75 | $3.58 | 477400 |
| 2024-06-21 | 3.77 | $3.43 | 1.8M |
| 2024-06-20 | 3.81 | $3.55 | 400000 |
| 2024-06-18 | 3.84 | $3.60 | 446700 |
| 2024-06-17 | 3.86 | $3.67 | 437923 |
| 2024-06-14 | 3.88 | $3.77 | 600139 |
| 2024-06-13 | 3.89 | $3.91 | 447100 |
| 2024-06-12 | 3.89 | $3.85 | 382105 |
| 2024-06-11 | 3.90 | $3.74 | 408000 |
| 2024-06-10 | 3.91 | $3.82 | 263647 |
| 2024-06-07 | 3.92 | $3.89 | 312539 |
| 2024-06-06 | 3.92 | $3.96 | 334500 |
| 2024-06-05 | 3.92 | $4.00 | 514640 |
| 2024-06-04 | 3.91 | $3.94 | 514800 |
| 2024-06-03 | 3.91 | $3.81 | 531100 |
| 2024-05-31 | 3.92 | $3.77 | 3.6M |
| 2024-05-30 | 3.94 | $3.86 | 365341 |
| 2024-05-29 | 3.94 | $3.75 | 487700 |
| 2024-05-28 | 3.96 | $3.72 | 608200 |
| 2024-05-24 | 3.99 | $3.80 | 361614 |
| 2024-05-23 | 4.01 | $3.85 | 539105 |
| 2024-05-22 | 4.03 | $3.89 | 547728 |
| 2024-05-21 | 4.04 | $4.04 | 445500 |
| 2024-05-20 | 4.04 | $4.06 | 398515 |
| 2024-05-17 | 4.04 | $4.08 | 359300 |
| 2024-05-16 | 4.03 | $4.15 | 325137 |
| 2024-05-15 | 4.02 | $4.26 | 386300 |
| 2024-05-14 | 4.00 | $4.30 | 295020 |
| 2024-05-13 | 3.97 | $4.07 | 283200 |
| 2024-05-10 | 3.95 | $3.96 | 257939 |
| 2024-05-09 | 3.95 | $4.03 | 258530 |
| 2024-05-08 | 3.95 | $3.95 | 417120 |
| 2024-05-07 | 3.95 | $4.15 | 416400 |
| 2024-05-06 | 3.92 | $4.23 | 420137 |
| 2024-05-03 | 3.89 | $4.37 | 509808 |
| 2024-05-02 | 3.84 | $4.26 | 565927 |
| 2024-05-01 | 3.80 | $4.05 | 1.5M |
| 2024-04-30 | 3.77 | $3.52 | 408808 |
| 2024-04-29 | 3.80 | $3.66 | 344200 |
| 2024-04-26 | 3.81 | $3.63 | 432000 |
| 2024-04-25 | 3.83 | $3.71 | 401814 |
| 2024-04-24 | 3.84 | $3.70 | 291800 |
| 2024-04-23 | 3.86 | $3.82 | 399800 |
| 2024-04-22 | 3.86 | $3.64 | 332118 |
| 2024-04-19 | 3.89 | $3.66 | 327346 |
| 2024-04-18 | 3.91 | $3.62 | 434500 |
| 2024-04-17 | 3.94 | $3.66 | 374032 |
| 2024-04-16 | 3.97 | $3.79 | 356709 |
| 2024-04-15 | 3.99 | $3.88 | 361900 |
| 2024-04-12 | 4.00 | $3.93 | 267500 |
| 2024-04-11 | 4.01 | $4.04 | 322719 |
| 2024-04-10 | 4.00 | $4.00 | 436200 |
| 2024-04-09 | 4.00 | $4.22 | 344914 |
| 2024-04-08 | 3.98 | $3.97 | 219900 |
| 2024-04-05 | 3.98 | $3.80 | 227800 |
| 2024-04-04 | 4.00 | $3.86 | 204536 |
| 2024-04-03 | 4.01 | $3.97 | 156202 |
| 2024-04-02 | 4.02 | $3.92 | 442415 |
| 2024-04-01 | 4.03 | $4.04 | 321210 |
| 2024-03-28 | 4.03 | $4.29 | 365205 |
| 2024-03-27 | 4.00 | $4.32 | 552200 |
| 2024-03-26 | 3.97 | $4.12 | 243300 |
| 2024-03-25 | 3.95 | $4.08 | 186100 |
| 2024-03-22 | 3.94 | $4.07 | 211900 |
| 2024-03-21 | 3.92 | $4.15 | 310600 |
| 2024-03-20 | 3.90 | $4.06 | 331400 |
| 2024-03-19 | 3.88 | $3.87 | 242600 |
| 2024-03-18 | 3.89 | $3.77 | 205600 |
| 2024-03-15 | 3.90 | $3.88 | 791100 |
| 2024-03-14 | 3.90 | $3.82 | 218800 |
| 2024-03-13 | 3.91 | $3.87 | 325336 |
| 2024-03-12 | 3.91 | $3.95 | 246600 |
| 2024-03-11 | 3.91 | $4.05 | 157927 |
| 2024-03-08 | 3.89 | $4.04 | 285800 |
| 2024-03-07 | 3.88 | $3.89 | 322945 |
| 2024-03-06 | 3.88 | $3.78 | 347449 |
| 2024-03-05 | 3.89 | $3.75 | 359812 |
| 2024-03-04 | 3.90 | $3.72 | 430742 |
| 2024-03-01 | 3.92 | $3.87 | 305900 |
| 2024-02-29 | 3.93 | $3.83 | 498509 |
| 2024-02-28 | 3.94 | $3.63 | 461048 |
| 2024-02-27 | 3.97 | $3.63 | 575629 |
| 2024-02-26 | 4.00 | $3.70 | 370033 |
| 2024-02-23 | 4.04 | $3.99 | 604523 |
| 2024-02-22 | 4.04 | $3.88 | 846935 |
| 2024-02-21 | 4.06 | $4.07 | 404415 |
| 2024-02-20 | 4.06 | $4.06 | 461411 |
| 2024-02-16 | 4.06 | $4.07 | 498535 |
| 2024-02-15 | 4.05 | $4.12 | 295734 |
| 2024-02-14 | 4.05 | $3.92 | 188700 |
| 2024-02-13 | 4.06 | $3.95 | 365300 |
| 2024-02-12 | 4.07 | $4.12 | 300710 |
| 2024-02-09 | 4.07 | $3.91 | 333700 |
| 2024-02-08 | 4.08 | $4.00 | 245906 |
| 2024-02-07 | 4.09 | $3.78 | 605442 |
| 2024-02-06 | 4.12 | $3.87 | 710800 |
| 2024-02-05 | 4.15 | $3.90 | 364800 |
| 2024-02-02 | 4.18 | $4.06 | 347443 |
| 2024-02-01 | 4.19 | $4.25 | 600700 |
| 2024-01-31 | 4.18 | $3.98 | 289000 |
| 2024-01-30 | 4.21 | $4.21 | 224500 |
| 2024-01-29 | 4.21 | $4.28 | 266927 |
| 2024-01-26 | 4.20 | $4.13 | 186300 |
| 2024-01-25 | 4.20 | $4.14 | 246700 |
| 2024-01-24 | 4.21 | $3.94 | 257221 |
| 2024-01-23 | 4.24 | $4.14 | 342600 |
| 2024-01-22 | 4.25 | $4.04 | 359610 |
| 2024-01-19 | 4.27 | $3.93 | 288330 |
| 2024-01-18 | 4.31 | $3.84 | 254100 |
| 2024-01-17 | 4.36 | $3.98 | 646702 |
| 2024-01-16 | 4.40 | $4.08 | 491900 |
| 2024-01-12 | 4.43 | $4.28 | 450416 |
| 2024-01-11 | 4.45 | $4.31 | 408622 |
| 2024-01-10 | 4.46 | $4.54 | 284200 |
| 2024-01-09 | 4.45 | $4.58 | 339017 |
| 2024-01-08 | 4.44 | $4.62 | 484600 |
| 2024-01-05 | 4.42 | $4.70 | 516300 |
| 2024-01-04 | 4.39 | $4.60 | 384531 |
| 2024-01-03 | 4.37 | $4.66 | 306500 |
| 2024-01-02 | 4.34 | $4.74 | 382200 |
| 2023-12-29 | 4.30 | $4.70 | 429465 |
| 2023-12-28 | 4.26 | $4.81 | 585800 |
| 2023-12-27 | 4.20 | $4.74 | 774700 |
| 2023-12-26 | 4.14 | $4.62 | 357200 |
| 2023-12-22 | 4.09 | $4.52 | 418500 |
| 2023-12-21 | 4.04 | $4.62 | 287476 |
| 2023-12-20 | 3.98 | $4.51 | 424203 |
| 2023-12-19 | 3.93 | $4.59 | 319102 |
| 2023-12-18 | 3.86 | $4.41 | 579816 |
| 2023-12-15 | 3.80 | $4.40 | 2.3M |
| 2023-12-14 | 3.74 | $4.80 | 1.1M |
| 2023-12-13 | 3.63 | $4.33 | 631203 |
| 2023-12-12 | 3.55 | $4.06 | 377836 |
| 2023-12-11 | 3.50 | $4.15 | 478603 |
| 2023-12-08 | 3.43 | $4.08 | 594600 |
| 2023-12-07 | 3.36 | $4.04 | 483400 |
| 2023-12-06 | 3.29 | $4.00 | 453000 |
| 2023-12-05 | 3.22 | $3.92 | 423906 |
| 2023-12-04 | 3.14 | $3.93 | 714600 |
| 2023-12-01 | 3.06 | $3.76 | 583512 |
| 2023-11-30 | 2.98 | $3.39 | 669900 |
| 2023-11-29 | 2.94 | $3.38 | 480000 |
| 2023-11-28 | 2.90 | $3.18 | 350100 |
| 2023-11-27 | 2.87 | $3.14 | 495500 |
| 2023-11-24 | 2.84 | $3.02 | 349300 |
| 2023-11-22 | 2.82 | $2.99 | 314523 |
| 2023-11-21 | 2.80 | $2.91 | 835700 |
| 2023-11-20 | 2.79 | $2.92 | 632000 |
| 2023-11-17 | 2.77 | $2.93 | 761423 |
| 2023-11-16 | 2.76 | $2.79 | 537700 |
| 2023-11-15 | 2.75 | $2.91 | 554313 |
| 2023-11-14 | 2.74 | $2.97 | 781800 |
| 2023-11-13 | 2.71 | $2.71 | 167811 |
| 2023-11-10 | 2.71 | $2.73 | 199400 |
| 2023-11-09 | 2.71 | $2.73 | 697201 |
| 2023-11-08 | 2.71 | $2.95 | 278800 |
| 2023-11-07 | 2.68 | $2.93 | 331443 |
| 2023-11-06 | 2.66 | $2.95 | 398912 |
| 2023-11-03 | 2.63 | $3.07 | 434700 |
| 2023-11-02 | 2.58 | $2.76 | 477600 |
| 2023-11-01 | 2.56 | $2.53 | 252700 |
| 2023-10-31 | 2.56 | $2.50 | 283700 |
| 2023-10-30 | 2.57 | $2.45 | 345304 |
| 2023-10-27 | 2.58 | $2.43 | 384736 |
| 2023-10-26 | 2.60 | $2.49 | 803439 |
| 2023-10-25 | 2.61 | $2.29 | 421614 |
| 2023-10-24 | 2.64 | $2.36 | 576744 |
| 2023-10-23 | 2.67 | $2.35 | 501900 |
| 2023-10-20 | 2.71 | $2.33 | 320800 |
| 2023-10-19 | 2.75 | $2.34 | 386500 |
| 2023-10-18 | 2.79 | $2.44 | 310300 |
| 2023-10-17 | 2.83 | $2.57 | 311844 |
| 2023-10-16 | 2.86 | $2.57 | 253500 |
| 2023-10-13 | 2.89 | $2.51 | 319238 |
| 2023-10-12 | 2.93 | $2.54 | 410604 |
| 2023-10-11 | 2.97 | $2.74 | 386800 |
| 2023-10-10 | 2.99 | $2.74 | 278028 |
| 2023-10-09 | 3.02 | $2.65 | 228026 |
| 2023-10-06 | 3.06 | $2.60 | 569100 |
| 2023-10-05 | 3.10 | $2.55 | 503700 |
| 2023-10-04 | 3.16 | $2.59 | 541401 |
| 2023-10-03 | 3.22 | $2.63 | 868704 |
| 2023-10-02 | 3.28 | $2.80 | 389700 |
| 2023-09-29 | 3.33 | $2.89 | 439000 |
| 2023-09-28 | 3.38 | $2.81 | 596800 |
| 2023-09-27 | 3.44 | $2.83 | 788433 |
| 2023-09-26 | 3.51 | $2.91 | 628013 |
| 2023-09-25 | 3.57 | $3.06 | 429900 |
| 2023-09-22 | 3.62 | $3.05 | 807016 |
| 2023-09-21 | 3.68 | $3.08 | 1.5M |
| 2023-09-20 | 3.75 | $3.40 | 2.4M |
| 2023-09-19 | 3.78 | $3.55 | 2.8M |
| 2023-09-18 | 3.81 | $3.54 | 821600 |
| 2023-09-15 | 3.84 | $3.70 | 1.2M |
| 2023-09-14 | 3.85 | $3.75 | 334500 |
| 2023-09-13 | 3.86 | $3.63 | 429200 |
| 2023-09-12 | 3.88 | $3.68 | 225247 |
| 2023-09-11 | 3.91 | $3.74 | 298400 |
| 2023-09-08 | 3.92 | $3.67 | 392200 |
| 2023-09-07 | 3.95 | $3.71 | 528449 |
| 2023-09-06 | 3.98 | $3.87 | 441600 |
| 2023-09-05 | 3.99 | $3.90 | 481200 |
| 2023-09-01 | 4.00 | $3.99 | 428116 |
| 2023-08-31 | 4.00 | $3.93 | 845800 |
| 2023-08-30 | 4.00 | $4.04 | 275708 |
| 2023-08-29 | 4.00 | $4.03 | 420907 |
| 2023-08-28 | 4.00 | $3.99 | 310200 |
| 2023-08-25 | 4.00 | $4.00 | 715402 |
| 2023-08-24 | 4.00 | $4.14 | 522845 |
| 2023-08-23 | 3.98 | $4.49 | 1.1M |
| 2023-08-22 | 3.93 | $4.27 | 1.6M |
| 2023-08-21 | 3.89 | $4.07 | 1.3M |
| 2023-08-18 | 3.87 | $3.93 | 847700 |
| 2023-08-17 | 3.87 | $3.84 | 1.3M |
| 2023-08-16 | 3.87 | $3.84 | 560259 |
| 2023-08-15 | 3.87 | $4.03 | 676600 |
| 2023-08-14 | 3.86 | $4.11 | 823744 |
| 2023-08-11 | 3.83 | $4.01 | 441940 |
| 2023-08-10 | 3.81 | $3.83 | 354840 |
| 2023-08-09 | 3.81 | $3.79 | 496437 |
| 2023-08-08 | 3.81 | $3.82 | 427200 |
| 2023-08-07 | 3.81 | $3.93 | 546700 |
| 2023-08-04 | 3.80 | $3.80 | 876600 |
| 2023-08-03 | 3.79 | $3.89 | 709800 |
| 2023-08-02 | 3.78 | $3.92 | 827100 |
| 2023-08-01 | 3.77 | $3.92 | 718600 |
| 2023-07-31 | 3.75 | $4.24 | 1.1M |
| 2023-07-28 | 3.70 | $3.90 | 1.3M |
| 2023-07-27 | 3.68 | $3.66 | 1.6M |
| 2023-07-26 | 3.69 | $3.79 | 2.2M |
| 2023-07-25 | 3.67 | $3.77 | 1.3M |
| 2023-07-24 | 3.66 | $4.08 | 826200 |
| 2023-07-21 | 3.62 | $4.02 | 515500 |
| 2023-07-20 | 3.58 | $3.93 | 906725 |
| 2023-07-19 | 3.54 | $4.11 | 576800 |
| 2023-07-18 | 3.48 | $4.05 | 824696 |
| 2023-07-17 | 3.42 | $3.89 | 570900 |
| 2023-07-14 | 3.37 | $3.89 | 1.1M |
| 2023-07-13 | 3.32 | $4.15 | 2.2M |
| 2023-07-12 | 3.23 | $3.75 | 1.6M |
| 2023-07-11 | 3.18 | $3.80 | 880234 |
| 2023-07-10 | 3.11 | $3.94 | 1.7M |
| 2023-07-07 | 3.02 | $3.78 | 1.6M |
| 2023-07-06 | 2.94 | $3.66 | 3.8M |
| 2023-07-05 | 2.87 | $3.80 | 2.4M |
| 2023-07-03 | 2.77 | $3.65 | 999247 |
| 2023-06-30 | 2.68 | $3.30 | 2.1M |
| 2023-06-29 | 2.61 | $3.01 | 1.7M |
| 2023-06-28 | 2.57 | $2.83 | 1.8M |
| 2023-06-27 | 2.54 | $3.19 | 2.4M |
| 2023-06-26 | 2.47 | $3.50 | 3.2M |
| 2023-06-23 | 2.37 | $2.86 | 10.5M |
| 2023-06-22 | 2.31 | $2.85 | 2.2M |
| 2023-06-21 | 2.26 | $2.85 | 2.2M |
| 2023-06-20 | 2.20 | $2.82 | 2.6M |
| 2023-06-16 | 2.13 | $2.87 | 4.2M |
| 2023-06-15 | 2.05 | $2.60 | 1.4M |
| 2023-06-14 | 1.99 | $2.57 | 3.1M |
| 2023-06-13 | 1.93 | $2.26 | 4.3M |
| 2023-06-12 | 1.90 | $1.90 | 1.8M |
| 2023-06-09 | 1.90 | $1.84 | 2.5M |
| 2023-06-08 | 1.91 | $1.95 | 3.0M |
| 2023-06-07 | 1.90 | $1.99 | 2.1M |
| 2023-06-06 | 1.89 | $1.95 | 1.2M |
| 2023-06-05 | 1.89 | $1.87 | 932209 |
| 2023-06-02 | 1.89 | $1.93 | 1.4M |
| 2023-06-01 | 1.88 | $1.78 | 952400 |
| 2023-05-31 | 1.89 | $1.81 | 899221 |
| 2023-05-30 | 1.90 | $1.84 | 654131 |
| 2023-05-26 | 1.91 | $1.80 | 414700 |
| 2023-05-25 | 1.92 | $1.78 | 821026 |
| 2023-05-24 | 1.94 | $1.80 | 779900 |
| 2023-05-23 | 1.95 | $1.92 | 1.1M |
| 2023-05-22 | 1.95 | $1.86 | 687721 |
| 2023-05-19 | 1.96 | $1.83 | 953665 |
| 2023-05-18 | 1.98 | $1.76 | 459700 |
| 2023-05-17 | 2.00 | $1.75 | 698200 |
| 2023-05-16 | 2.03 | $1.69 | 2.4M |
| 2023-05-15 | 2.06 | $1.82 | 640601 |
| 2023-05-12 | 2.09 | $1.84 | 1.1M |
| 2023-05-11 | 2.11 | $1.90 | 524700 |
| 2023-05-10 | 2.14 | $1.96 | 1.0M |
| 2023-05-09 | 2.16 | $1.83 | 1.1M |
| 2023-05-08 | 2.19 | $1.92 | 1.1M |
| 2023-05-05 | 2.22 | $2.03 | 1.0M |
| 2023-05-04 | 2.24 | $2.04 | 1.3M |
| 2023-05-03 | 2.26 | $2.05 | 1.9M |
| 2023-05-02 | 2.28 | $2.00 | 1.2M |
| 2023-05-01 | 2.31 | $2.08 | 1.3M |
| 2023-04-28 | 2.33 | $2.06 | 2.0M |
| 2023-04-27 | 2.36 | $2.00 | 888821 |
| 2023-04-26 | 2.40 | $2.10 | 2.5M |
| 2023-04-25 | 2.43 | $1.96 | 1.5M |
| 2023-04-24 | 2.48 | $2.00 | 1.5M |
| 2023-04-21 | 2.53 | $1.92 | 1.7M |
| 2023-04-20 | 2.60 | $1.96 | 1.2M |
| 2023-04-19 | 2.67 | $2.02 | 1.7M |
| 2023-04-18 | 2.73 | $2.04 | 2.0M |
| 2023-04-17 | 2.81 | $2.18 | 1.4M |
| 2023-04-14 | 2.87 | $2.23 | 1.2M |
| 2023-04-13 | 2.94 | $2.38 | 1.2M |
| 2023-04-12 | 3.00 | $2.50 | 1.6M |
| 2023-04-11 | 3.05 | $2.57 | 1.2M |
| 2023-04-10 | 3.10 | $2.69 | 1.1M |
| 2023-04-06 | 3.15 | $2.78 | 753200 |
| 2023-04-05 | 3.19 | $2.93 | 704800 |
| 2023-04-04 | 3.21 | $3.00 | 1.0M |
| 2023-04-03 | 3.23 | $2.98 | 785434 |
| 2023-03-31 | 3.26 | $3.07 | 1.4M |
| 2023-03-30 | 3.28 | $3.06 | 525000 |
| 2023-03-29 | 3.30 | $3.00 | 581500 |
| 2023-03-28 | 3.34 | $2.90 | 749419 |
| 2023-03-27 | 3.38 | $2.92 | 1.1M |
| 2023-03-24 | 3.43 | $2.96 | 1.8M |
| 2023-03-23 | 3.48 | $2.77 | 2.1M |
| 2023-03-22 | 3.56 | $2.85 | 1.3M |
| 2023-03-21 | 3.63 | $3.15 | 1.8M |
| 2023-03-20 | 3.68 | $3.01 | 2.4M |
| 2023-03-17 | 3.75 | $3.01 | 17.0M |
| 2023-03-16 | 3.83 | $3.21 | 2.1M |
| 2023-03-15 | 3.89 | $3.29 | 2.2M |
| 2023-03-14 | 3.96 | $3.41 | 1.7M |
| 2023-03-13 | 4.02 | $3.39 | 1.7M |
| 2023-03-10 | 4.08 | $3.50 | 1.9M |
| 2023-03-09 | 4.14 | $3.71 | 1.2M |
| 2023-03-08 | 4.19 | $3.88 | 1.2M |
| 2023-03-07 | 4.22 | $3.90 | 1.7M |
| 2023-03-06 | 4.26 | $3.94 | 2.8M |
| 2023-03-03 | 4.29 | $4.23 | 492100 |
| 2023-03-02 | 4.29 | $4.11 | 528300 |
| 2023-03-01 | 4.31 | $4.02 | 662722 |
| 2023-02-28 | 4.35 | $4.10 | 2.5M |
| 2023-02-27 | 4.37 | $4.39 | 568700 |
| 2023-02-24 | 4.37 | $4.33 | 587300 |
| 2023-02-23 | 4.37 | $4.21 | 728600 |
| 2023-02-22 | 4.39 | $4.20 | 907863 |
| 2023-02-21 | 4.41 | $4.51 | 795200 |
| 2023-02-17 | 4.40 | $4.91 | 856337 |
| 2023-02-16 | 4.35 | $4.78 | 1.7M |
| 2023-02-15 | 4.30 | $4.76 | 1.2M |
| 2023-02-14 | 4.25 | $4.10 | 581530 |
| 2023-02-13 | 4.27 | $4.34 | 662900 |
| 2023-02-10 | 4.26 | $4.19 | 742511 |
| 2023-02-09 | 4.27 | $4.28 | 770110 |
| 2023-02-08 | 4.27 | $4.42 | 593607 |
| 2023-02-07 | 4.25 | $4.53 | 644030 |
| 2023-02-06 | 4.22 | $4.61 | 621331 |
| 2023-02-03 | 4.18 | $4.79 | 719231 |
| 2023-02-02 | 4.11 | $4.81 | 854235 |
| 2023-02-01 | 4.04 | $4.50 | 929351 |
| 2023-01-31 | 3.99 | $4.41 | 1.2M |
| 2023-01-30 | 3.95 | $4.17 | 446000 |
| 2023-01-27 | 3.93 | $4.19 | 526440 |
| 2023-01-26 | 3.90 | $3.96 | 588943 |
| 2023-01-25 | 3.89 | $3.98 | 474141 |
| 2023-01-24 | 3.88 | $3.93 | 426700 |
| 2023-01-23 | 3.88 | $3.97 | 483525 |
| 2023-01-20 | 3.87 | $3.96 | 667018 |
| 2023-01-19 | 3.86 | $4.05 | 574900 |
| 2023-01-18 | 3.84 | $4.20 | 709948 |
| 2023-01-17 | 3.80 | $4.06 | 510633 |
| 2023-01-13 | 3.77 | $4.04 | 558200 |
| 2023-01-12 | 3.75 | $4.12 | 1.2M |
| 2023-01-11 | 3.71 | $4.04 | 784500 |
| 2023-01-10 | 3.67 | $3.99 | 583713 |
| 2023-01-09 | 3.64 | $3.99 | 966329 |
| 2023-01-06 | 3.60 | $3.96 | 650900 |
| 2023-01-05 | 3.56 | $3.73 | 1.0M |
| 2023-01-04 | 3.54 | $4.03 | 1.4M |
| 2023-01-03 | 3.49 | $3.50 | 1.2M |
| 2022-12-30 | 3.49 | $3.27 | 945639 |
| 2022-12-29 | 3.52 | $3.38 | 1.6M |
| 2022-12-28 | 3.53 | $3.05 | 891940 |
| 2022-12-27 | 3.58 | $3.15 | 1.2M |
| 2022-12-23 | 3.63 | $3.28 | 563419 |
| 2022-12-22 | 3.66 | $3.27 | 1.7M |
| 2022-12-21 | 3.70 | $3.31 | 764100 |
| 2022-12-20 | 3.75 | $3.31 | 1.2M |
| 2022-12-19 | 3.79 | $3.49 | 1.2M |
| 2022-12-16 | 3.82 | $3.67 | 3.6M |
| 2022-12-15 | 3.84 | $3.82 | 1.4M |
| 2022-12-14 | 3.84 | $3.83 | 1.2M |
| 2022-12-13 | 3.84 | $3.74 | 1.6M |
| 2022-12-12 | 3.85 | $3.54 | 1.1M |
| 2022-12-09 | 3.89 | $3.64 | 558400 |
| 2022-12-08 | 3.91 | $3.66 | 631700 |
| 2022-12-07 | 3.94 | $3.62 | 848900 |
| 2022-12-06 | 3.97 | $3.55 | 986846 |
| 2022-12-05 | 4.02 | $3.77 | 933811 |
| 2022-12-02 | 4.04 | $3.89 | 641318 |
| 2022-12-01 | 4.06 | $3.87 | 776039 |
| 2022-11-30 | 4.08 | $4.07 | 636541 |
| 2022-11-29 | 4.08 | $3.99 | 531678 |
| 2022-11-28 | 4.09 | $4.00 | 818632 |
| 2022-11-25 | 4.10 | $4.04 | 633900 |
| 2022-11-23 | 4.11 | $3.99 | 1.1M |
| 2022-11-22 | 4.12 | $3.92 | 1.2M |
| 2022-11-21 | 4.14 | $3.59 | 1.6M |
| 2022-11-18 | 4.20 | $3.46 | 2.1M |
| 2022-11-17 | 4.27 | $3.39 | 1.7M |
| 2022-11-16 | 4.37 | $3.58 | 1.3M |
| 2022-11-15 | 4.45 | $3.71 | 1.0M |
| 2022-11-14 | 4.53 | $3.76 | 1.7M |
| 2022-11-11 | 4.61 | $4.14 | 1.2M |
| 2022-11-10 | 4.66 | $4.44 | 1.0M |
| 2022-11-09 | 4.68 | $3.91 | 1.0M |
| 2022-11-08 | 4.76 | $4.07 | 819100 |
| 2022-11-07 | 4.84 | $4.14 | 932200 |
| 2022-11-04 | 4.91 | $4.18 | 1.3M |
| 2022-11-03 | 4.99 | $4.13 | 2.0M |
| 2022-11-02 | 5.08 | $4.65 | 1.7M |
| 2022-11-01 | 5.12 | $4.80 | 866115 |
| 2022-10-31 | 5.16 | $4.68 | 2.1M |
| 2022-10-28 | 5.21 | $4.83 | 858900 |
| 2022-10-27 | 5.25 | $4.82 | 1.2M |
| 2022-10-26 | 5.29 | $4.81 | 1.5M |
| 2022-10-25 | 5.34 | $5.26 | 990418 |
| 2022-10-24 | 5.35 | $5.09 | 925421 |
| 2022-10-21 | 5.38 | $5.11 | 1.1M |
| 2022-10-20 | 5.41 | $5.03 | 867100 |
| 2022-10-19 | 5.44 | $5.05 | 875847 |
| 2022-10-18 | 5.49 | $5.09 | 869729 |
| 2022-10-17 | 5.53 | $5.08 | 1.0M |
| 2022-10-14 | 5.58 | $4.75 | 689421 |
| 2022-10-13 | 5.66 | $4.86 | 1.1M |
| 2022-10-12 | 5.75 | $4.70 | 637825 |
| 2022-10-11 | 5.86 | $4.76 | 979000 |
| 2022-10-10 | 5.97 | $4.54 | 1.1M |
| 2022-10-07 | 6.12 | $4.60 | 1.8M |
| 2022-10-06 | 6.28 | $4.83 | 1.2M |
| 2022-10-05 | 6.44 | $5.11 | 1.2M |
| 2022-10-04 | 6.58 | $5.60 | 1.8M |
| 2022-10-03 | 6.68 | $5.60 | 1.7M |
| 2022-09-30 | 6.79 | $5.50 | 1.5M |
| 2022-09-29 | 6.93 | $5.61 | 1.3M |
| 2022-09-28 | 7.07 | $6.04 | 1.2M |
| 2022-09-27 | 7.18 | $5.88 | 1.5M |
| 2022-09-26 | 7.31 | $6.14 | 1.8M |
| 2022-09-23 | 7.44 | $7.07 | 705400 |
| 2022-09-22 | 7.47 | $7.27 | 759500 |
| 2022-09-21 | 7.50 | $7.40 | 1.2M |
| 2022-09-20 | 7.51 | $7.30 | 1.1M |
| 2022-09-19 | 7.53 | $7.40 | 1.7M |
| 2022-09-16 | 7.54 | $6.80 | 7.8M |
| 2022-09-15 | 7.62 | $6.74 | 869900 |
| 2022-09-14 | 7.71 | $6.83 | 1.2M |
| 2022-09-13 | 7.80 | $6.94 | 1.2M |
| 2022-09-12 | 7.89 | $7.39 | 1.5M |
| 2022-09-09 | 7.95 | $7.10 | 1.6M |
| 2022-09-08 | 8.04 | $6.93 | 1.2M |
| 2022-09-07 | 8.15 | $6.83 | 2.5M |
| 2022-09-06 | 8.29 | $6.74 | 3.4M |
| 2022-09-02 | 8.46 | $6.97 | 1.2M |
| 2022-09-01 | 8.61 | $7.08 | 1.5M |
| 2022-08-31 | 8.77 | $7.49 | 868300 |
| 2022-08-30 | 8.91 | $7.90 | 2.3M |
| 2022-08-29 | 9.01 | $8.00 | 637800 |
| 2022-08-26 | 9.12 | $8.01 | 526527 |
| 2022-08-25 | 9.24 | $8.29 | 533200 |
| 2022-08-24 | 9.34 | $8.19 | 460400 |
| 2022-08-23 | 9.46 | $8.28 | 657900 |
| 2022-08-22 | 9.58 | $8.40 | 719800 |
| 2022-08-19 | 9.71 | $8.80 | 1.5M |
| 2022-08-18 | 9.80 | $9.00 | 480014 |
| 2022-08-17 | 9.89 | $9.08 | 548900 |
| 2022-08-16 | 9.97 | $9.35 | 1.5M |
| 2022-08-15 | 10.04 | $9.63 | 652900 |
| 2022-08-12 | 10.08 | $9.64 | 404800 |
| 2022-08-11 | 10.13 | $9.55 | 530200 |
| 2022-08-10 | 10.19 | $9.40 | 597000 |
| 2022-08-09 | 10.27 | $9.06 | 907300 |
| 2022-08-08 | 10.40 | $9.48 | 526536 |
| 2022-08-05 | 10.49 | $9.35 | 663300 |
| 2022-08-04 | 10.61 | $9.47 | 506222 |
| 2022-08-03 | 10.73 | $9.47 | 715101 |
| 2022-08-02 | 10.87 | $9.49 | 1.3M |
| 2022-08-01 | 11.01 | $9.76 | 793000 |
| 2022-07-29 | 11.14 | $10.03 | 699700 |
| 2022-07-28 | 11.26 | $10.02 | 921700 |
| 2022-07-27 | 11.39 | $9.62 | 875590 |
| 2022-07-26 | 11.58 | $9.59 | 728799 |
| 2022-07-25 | 11.79 | $9.67 | 783700 |
| 2022-07-22 | 12.01 | $9.75 | 592628 |
| 2022-07-21 | 12.25 | $9.64 | 696019 |
| 2022-07-20 | 12.52 | $9.77 | 706931 |
| 2022-07-19 | 12.81 | $9.84 | 1.3M |
| 2022-07-18 | 13.12 | $9.70 | 1.6M |
| 2022-07-15 | 13.49 | $10.11 | 1.8M |
| 2022-07-14 | 13.84 | $10.58 | 4.3M |
| 2022-07-13 | 14.18 | $14.03 | 228500 |
| 2022-07-12 | 14.20 | $14.10 | 417607 |
| 2022-07-11 | 14.21 | $13.93 | 302713 |
| 2022-07-08 | 14.24 | $14.13 | 466000 |
| 2022-07-07 | 14.25 | $14.28 | 300133 |
| 2022-07-06 | 14.25 | $14.23 | 293541 |
| 2022-07-05 | 14.25 | $14.31 | 534399 |
| 2022-07-01 | 14.24 | $14.22 | 364300 |
| 2022-06-30 | 14.25 | $14.08 | 595200 |
| 2022-06-29 | 14.26 | $14.22 | 401000 |
| 2022-06-28 | 14.27 | $14.24 | 318427 |
| 2022-06-27 | 14.27 | $14.28 | 344500 |
| 2022-06-24 | 14.27 | $14.40 | 843800 |
| 2022-06-23 | 14.26 | $13.99 | 847800 |
| 2022-06-22 | 14.29 | $13.47 | 462100 |
| 2022-06-21 | 14.37 | $13.33 | 363946 |
| 2022-06-17 | 14.48 | $13.61 | 1.5M |
| 2022-06-16 | 14.57 | $13.09 | 625343 |
| 2022-06-15 | 14.73 | $13.87 | 568421 |
| 2022-06-14 | 14.82 | $13.89 | 559433 |
| 2022-06-13 | 14.92 | $13.83 | 541300 |
| 2022-06-10 | 15.03 | $14.44 | 504821 |
| 2022-06-09 | 15.10 | $14.56 | 336100 |
| 2022-06-08 | 15.15 | $14.73 | 287709 |
| 2022-06-07 | 15.20 | $15.01 | 354403 |
| 2022-06-06 | 15.22 | $14.93 | 369800 |
| 2022-06-03 | 15.25 | $14.59 | 731602 |
| 2022-06-02 | 15.32 | $14.96 | 544135 |
| 2022-06-01 | 15.35 | $15.07 | 565200 |
| 2022-05-31 | 15.38 | $15.26 | 873320 |
| 2022-05-27 | 15.40 | $15.26 | 538922 |
| 2022-05-26 | 15.41 | $14.95 | 651900 |
| 2022-05-25 | 15.46 | $14.53 | 572400 |
| 2022-05-24 | 15.56 | $14.45 | 455300 |
| 2022-05-23 | 15.67 | $14.04 | 550600 |
| 2022-05-20 | 15.84 | $13.97 | 659601 |
| 2022-05-19 | 16.04 | $14.03 | 643613 |
| 2022-05-18 | 16.25 | $14.38 | 670400 |
| 2022-05-17 | 16.45 | $15.28 | 606300 |
| 2022-05-16 | 16.57 | $14.93 | 458900 |
| 2022-05-13 | 16.75 | $14.79 | 475622 |
| 2022-05-12 | 16.95 | $14.54 | 638512 |
| 2022-05-11 | 17.21 | $14.74 | 1.2M |
| 2022-05-10 | 17.47 | $14.65 | 872000 |
| 2022-05-09 | 17.76 | $14.38 | 739417 |
| 2022-05-06 | 18.12 | $14.64 | 812100 |
| 2022-05-05 | 18.49 | $15.29 | 952540 |
| 2022-05-04 | 18.82 | $16.08 | 1.2M |
| 2022-05-03 | 19.11 | $16.13 | 1.5M |
| 2022-05-02 | 19.43 | $15.47 | 1.3M |
| 2022-04-29 | 19.84 | $16.16 | 1.1M |
| 2022-04-28 | 20.23 | $17.47 | 894258 |
| 2022-04-27 | 20.52 | $17.79 | 1.4M |
| 2022-04-26 | 20.81 | $19.03 | 373740 |
| 2022-04-25 | 20.99 | $19.57 | 410055 |
| 2022-04-22 | 21.14 | $19.81 | 359421 |
| 2022-04-21 | 21.28 | $20.49 | 425900 |
| 2022-04-20 | 21.37 | $20.97 | 371800 |
| 2022-04-19 | 21.41 | $20.75 | 353629 |
| 2022-04-18 | 21.48 | $20.07 | 378400 |
| 2022-04-14 | 21.63 | $20.04 | 401600 |
| 2022-04-13 | 21.80 | $20.55 | 380829 |
| 2022-04-12 | 21.93 | $20.43 | 430316 |
| 2022-04-11 | 22.08 | $20.60 | 577700 |
| 2022-04-08 | 22.24 | $21.24 | 516849 |
| 2022-04-07 | 22.35 | $21.80 | 469800 |
| 2022-04-06 | 22.40 | $22.09 | 554546 |
| 2022-04-05 | 22.44 | $22.45 | 242714 |
| 2022-04-04 | 22.43 | $22.52 | 338100 |
| 2022-04-01 | 22.43 | $22.74 | 307500 |
| 2022-03-31 | 22.39 | $22.67 | 474518 |
| 2022-03-30 | 22.36 | $22.97 | 557800 |
| 2022-03-29 | 22.30 | $22.90 | 422318 |
| 2022-03-28 | 22.24 | $22.40 | 216400 |
| 2022-03-25 | 22.22 | $22.52 | 281900 |
| 2022-03-24 | 22.19 | $22.36 | 200700 |
| 2022-03-23 | 22.17 | $22.06 | 244119 |
| 2022-03-22 | 22.18 | $22.40 | 277100 |
| 2022-03-21 | 22.16 | $22.34 | 205510 |
| 2022-03-18 | 22.14 | $22.26 | 1.2M |
| 2022-03-17 | 22.13 | $22.12 | 313038 |
| 2022-03-16 | 22.13 | $21.85 | 494207 |
| 2022-03-15 | 22.16 | $21.63 | 367800 |
| 2022-03-14 | 22.21 | $21.52 | 423100 |
| 2022-03-11 | 22.28 | $21.99 | 261314 |
| 2022-03-10 | 22.31 | $22.18 | 255912 |
| 2022-03-09 | 22.33 | $22.10 | 303547 |
| 2022-03-08 | 22.35 | $21.93 | 355000 |
| 2022-03-07 | 22.40 | $21.99 | 668937 |
| 2022-03-04 | 22.44 | $22.57 | 446100 |
| 2022-03-03 | 22.43 | $22.57 | 683900 |
| 2022-03-02 | 22.41 | $22.37 | 426327 |
| 2022-03-01 | 22.42 | $22.06 | 401032 |
| 2022-02-28 | 22.45 | $22.37 | 438500 |
| 2022-02-25 | 22.46 | $22.51 | 297600 |
| 2022-02-24 | 22.46 | $22.14 | 520724 |
| 2022-02-23 | 22.49 | $21.98 | 295514 |
| 2022-02-22 | 22.54 | $22.25 | 388642 |
| 2022-02-18 | 22.58 | $22.40 | 412300 |
| 2022-02-17 | 22.59 | $22.20 | 394200 |
| 2022-02-16 | 22.64 | $22.46 | 407100 |
| 2022-02-15 | 22.65 | $21.73 | 340000 |
| 2022-02-14 | 22.75 | $21.64 | 459500 |
| 2022-02-11 | 22.87 | $22.02 | 720500 |
| 2022-02-10 | 22.96 | $22.06 | 664044 |
| 2022-02-09 | 23.05 | $22.58 | 656100 |
| 2022-02-08 | 23.10 | $22.51 | 519400 |
| 2022-02-07 | 23.16 | $22.61 | 285944 |
| 2022-02-04 | 23.22 | $22.65 | 618300 |
| 2022-02-03 | 23.28 | $22.72 | 485915 |
| 2022-02-02 | 23.34 | $22.72 | 376300 |
| 2022-02-01 | 23.41 | $22.91 | 433838 |
| 2022-01-31 | 23.46 | $22.93 | 387700 |
| 2022-01-28 | 23.52 | $22.71 | 511100 |
| 2022-01-27 | 23.60 | $21.96 | 285600 |
| 2022-01-26 | 23.77 | $22.28 | 311218 |
| 2022-01-25 | 23.93 | $22.70 | 495514 |
| 2022-01-24 | 24.06 | $22.52 | 489270 |
| 2022-01-21 | 24.22 | $22.57 | 632400 |
| 2022-01-20 | 24.40 | $23.13 | 433836 |
| 2022-01-19 | 24.53 | $23.66 | 564700 |
| 2022-01-18 | 24.62 | $24.25 | 288625 |
| 2022-01-14 | 24.66 | $24.55 | 328000 |
| 2022-01-13 | 24.67 | $24.83 | 255400 |
| 2022-01-12 | 24.66 | $24.52 | 500436 |
| 2022-01-11 | 24.67 | $25.24 | 326439 |
| 2022-01-10 | 24.61 | $25.23 | 293442 |
| 2022-01-07 | 24.55 | $25.25 | 387700 |
| 2022-01-06 | 24.47 | $25.09 | 312112 |
| 2022-01-05 | 24.41 | $25.01 | 292300 |
| 2022-01-04 | 24.34 | $25.55 | 274700 |
| 2022-01-03 | 24.22 | $25.03 | 226324 |
| 2021-12-31 | 24.13 | $25.05 | 420500 |
| 2021-12-30 | 24.04 | $25.29 | 272552 |
| 2021-12-29 | 23.90 | $25.29 | 318648 |
| 2021-12-28 | 23.76 | $25.03 | 309010 |
| 2021-12-27 | 23.62 | $24.61 | 276200 |
| 2021-12-23 | 23.52 | $24.01 | 238249 |
| 2021-12-22 | 23.47 | $23.95 | 272700 |
| 2021-12-21 | 23.42 | $23.72 | 288700 |
| 2021-12-20 | 23.39 | $23.21 | 421900 |
| 2021-12-17 | 23.41 | $23.37 | 1.5M |
| 2021-12-16 | 23.41 | $23.31 | 430400 |
| 2021-12-15 | 23.42 | $23.09 | 519200 |
| 2021-12-14 | 23.45 | $22.84 | 521943 |
| 2021-12-13 | 23.52 | $23.25 | 431640 |
| 2021-12-10 | 23.55 | $22.99 | 383000 |
| 2021-12-09 | 23.61 | $22.67 | 255400 |
| 2021-12-08 | 23.70 | $23.13 | 348827 |
| 2021-12-07 | 23.76 | $23.09 | 485844 |
| 2021-12-06 | 23.84 | $23.60 | 522136 |
| 2021-12-03 | 23.86 | $23.15 | 446900 |
| 2021-12-02 | 23.93 | $22.85 | 583900 |
| 2021-12-01 | 24.05 | $22.09 | 434041 |
| 2021-11-30 | 24.25 | $22.16 | 793600 |
| 2021-11-29 | 24.48 | $22.27 | 517127 |
| 2021-11-26 | 24.71 | $21.83 | 615400 |
| 2021-11-24 | 25.01 | $23.31 | 503200 |
| 2021-11-23 | 25.19 | $22.61 | 463700 |
| 2021-11-22 | 25.46 | $22.92 | 501100 |
| 2021-11-19 | 25.73 | $23.26 | 660737 |
| 2021-11-18 | 25.99 | $23.69 | 809400 |
| 2021-11-17 | 26.23 | $24.37 | 605800 |
| 2021-11-16 | 26.43 | $24.70 | 421202 |
| 2021-11-15 | 26.61 | $25.00 | 633513 |
| 2021-11-12 | 26.78 | $24.76 | 611800 |
| 2021-11-11 | 26.99 | $25.40 | 547845 |
| 2021-11-10 | 27.16 | $25.49 | 603941 |
| 2021-11-09 | 27.33 | $25.77 | 438427 |
| 2021-11-08 | 27.50 | $25.90 | 1.2M |
| 2021-11-05 | 27.66 | $26.71 | 745300 |
| 2021-11-04 | 27.76 | $28.30 | 259143 |
| 2021-11-03 | 27.71 | $28.27 | 259909 |
| 2021-11-02 | 27.65 | $27.97 | 164233 |
| 2021-11-01 | 27.62 | $28.17 | 268035 |
| 2021-10-29 | 27.56 | $28.09 | 445100 |
| 2021-10-28 | 27.50 | $28.34 | 203500 |
| 2021-10-27 | 27.41 | $27.78 | 182300 |
| 2021-10-26 | 27.37 | $28.04 | 184900 |
| 2021-10-25 | 27.30 | $28.03 | 160338 |
| 2021-10-22 | 27.23 | $27.86 | 237000 |
| 2021-10-21 | 27.16 | $28.40 | 234631 |
| 2021-10-20 | 27.03 | $28.31 | 197700 |
| 2021-10-19 | 26.90 | $28.06 | 163102 |
| 2021-10-18 | 26.77 | $27.97 | 167311 |
| 2021-10-15 | 26.65 | $27.69 | 254000 |
| 2021-10-14 | 26.54 | $27.67 | 179800 |
| 2021-10-13 | 26.42 | $27.52 | 212503 |
| 2021-10-12 | 26.30 | $27.02 | 250816 |
| 2021-10-11 | 26.23 | $26.83 | 219700 |
| 2021-10-08 | 26.16 | $26.57 | 113849 |
| 2021-10-07 | 26.12 | $26.60 | 289932 |
| 2021-10-06 | 26.07 | $26.42 | 193100 |
| 2021-10-05 | 26.03 | $25.99 | 217804 |
| 2021-10-04 | 26.04 | $26.03 | 141800 |
| 2021-10-01 | 26.04 | $25.93 | 268200 |
| 2021-09-30 | 26.05 | $25.41 | 194900 |
| 2021-09-29 | 26.12 | $25.58 | 228500 |
| 2021-09-28 | 26.17 | $25.37 | 193300 |
| 2021-09-27 | 26.26 | $25.52 | 258349 |
| 2021-09-24 | 26.33 | $25.47 | 220700 |
| 2021-09-23 | 26.42 | $26.02 | 173433 |
| 2021-09-22 | 26.47 | $25.95 | 234500 |
| 2021-09-21 | 26.52 | $25.76 | 269100 |
| 2021-09-20 | 26.60 | $25.84 | 289700 |
| 2021-09-17 | 26.68 | $25.77 | 1.2M |
| 2021-09-16 | 26.78 | $25.90 | 175900 |
| 2021-09-15 | 26.87 | $25.98 | 337800 |
| 2021-09-14 | 26.96 | $26.12 | 206735 |
| 2021-09-13 | 27.05 | $26.22 | 251100 |
| 2021-09-10 | 27.14 | $26.18 | 265900 |
| 2021-09-09 | 27.24 | $26.76 | 183200 |
| 2021-09-08 | 27.29 | $27.37 | 204100 |
| 2021-09-07 | 27.28 | $27.41 | 224300 |
| 2021-09-03 | 27.27 | $27.84 | 148200 |
| 2021-09-02 | 27.21 | $27.86 | 144000 |
| 2021-09-01 | 27.14 | $27.87 | 273915 |
| 2021-08-31 | 27.07 | $27.43 | 467208 |
| 2021-08-30 | 27.03 | $27.32 | 353012 |
| 2021-08-27 | 27.00 | $27.42 | 240300 |
| 2021-08-26 | 26.95 | $26.71 | 157400 |
| 2021-08-25 | 26.98 | $26.74 | 188600 |
| 2021-08-24 | 27.00 | $26.80 | 161020 |
| 2021-08-23 | 27.02 | $27.17 | 141900 |
| 2021-08-20 | 27.01 | $27.48 | 207618 |
| 2021-08-19 | 26.96 | $27.05 | 180400 |
| 2021-08-18 | 26.95 | $26.96 | 157008 |
| 2021-08-17 | 26.95 | $27.09 | 134108 |
| 2021-08-16 | 26.93 | $27.03 | 159339 |
| 2021-08-13 | 26.92 | $27.09 | 177507 |
| 2021-08-12 | 26.90 | $26.97 | 168414 |
| 2021-08-11 | 26.90 | $26.95 | 177732 |
| 2021-08-10 | 26.89 | $26.81 | 168700 |
| 2021-08-09 | 26.90 | $27.03 | 169100 |
| 2021-08-06 | 26.89 | $27.24 | 179543 |
| 2021-08-05 | 26.85 | $27.06 | 121400 |
| 2021-08-04 | 26.83 | $26.55 | 181900 |
| 2021-08-03 | 26.85 | $26.91 | 326629 |
| 2021-08-02 | 26.85 | $26.95 | 181700 |
| 2021-07-30 | 26.84 | $27.10 | 332700 |
| 2021-07-29 | 26.81 | $27.19 | 101140 |
| 2021-07-28 | 26.77 | $26.97 | 153400 |
| 2021-07-27 | 26.75 | $26.99 | 164117 |
| 2021-07-26 | 26.72 | $26.88 | 145300 |
| 2021-07-23 | 26.71 | $26.92 | 162932 |
| 2021-07-22 | 26.69 | $27.01 | 160534 |
| 2021-07-21 | 26.65 | $27.39 | 245800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.87
2026-07-17
Close Price
$8.86
Vol: 481347
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.82
Average
8.24
Maximum
28.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.87 | $8.86 | 481347 |
| 2026-07-16 | 8.86 | $8.97 | 739046 |
| 2026-07-15 | 8.84 | $8.87 | 298570 |
| 2026-07-14 | 8.83 | $8.93 | 409014 |
| 2026-07-13 | 8.82 | $8.72 | 445600 |
| 2026-07-10 | 8.82 | $9.00 | 233710 |
| 2026-07-09 | 8.80 | $8.94 | 553221 |
| 2026-07-08 | 8.78 | $8.57 | 520844 |
| 2026-07-07 | 8.80 | $8.62 | 376700 |
| 2026-07-06 | 8.82 | $8.71 | 373818 |
| 2026-07-02 | 8.82 | $8.95 | 342000 |
| 2026-07-01 | 8.80 | $9.00 | 546329 |
| 2026-06-30 | 8.78 | $8.87 | 500054 |
| 2026-06-29 | 8.77 | $9.36 | 611515 |
| 2026-06-26 | 8.71 | $9.28 | 2.2M |
| 2026-06-25 | 8.65 | $8.78 | 399100 |
| 2026-06-24 | 8.65 | $8.70 | 384448 |
| 2026-06-23 | 8.65 | $8.68 | 626864 |
| 2026-06-22 | 8.65 | $8.37 | 420189 |
| 2026-06-18 | 8.68 | $8.10 | 1.2M |
| 2026-06-17 | 8.74 | $8.32 | 495027 |
| 2026-06-16 | 8.78 | $8.65 | 358236 |
| 2026-06-15 | 8.78 | $8.91 | 433420 |
| 2026-06-12 | 8.76 | $9.00 | 901247 |
| 2026-06-11 | 8.72 | $9.01 | 726435 |
| 2026-06-10 | 8.68 | $8.66 | 361600 |
| 2026-06-09 | 8.66 | $8.79 | 440540 |
| 2026-06-08 | 8.62 | $8.52 | 268200 |
| 2026-06-05 | 8.61 | $8.61 | 396700 |
| 2026-06-04 | 8.59 | $8.84 | 482437 |
| 2026-06-03 | 8.54 | $8.69 | 355114 |
| 2026-06-02 | 8.50 | $8.89 | 388200 |
| 2026-06-01 | 8.44 | $8.74 | 800463 |
| 2026-05-29 | 8.38 | $8.97 | 3.7M |
| 2026-05-28 | 8.29 | $8.90 | 679400 |
| 2026-05-27 | 8.21 | $8.69 | 456031 |
| 2026-05-26 | 8.14 | $8.72 | 397504 |
| 2026-05-22 | 8.06 | $8.59 | 438549 |
| 2026-05-21 | 7.99 | $8.68 | 493800 |
| 2026-05-20 | 7.90 | $8.48 | 659551 |
| 2026-05-19 | 7.82 | $8.26 | 325800 |
| 2026-05-18 | 7.76 | $8.10 | 403647 |
| 2026-05-15 | 7.70 | $7.86 | 375900 |
| 2026-05-14 | 7.66 | $7.95 | 415343 |
| 2026-05-13 | 7.61 | $7.68 | 326211 |
| 2026-05-12 | 7.57 | $7.68 | 246943 |
| 2026-05-11 | 7.52 | $7.73 | 315815 |
| 2026-05-08 | 7.46 | $8.15 | 370920 |
| 2026-05-07 | 7.34 | $7.91 | 304712 |
| 2026-05-06 | 7.24 | $7.86 | 390493 |
| 2026-05-05 | 7.13 | $7.45 | 324400 |
| 2026-05-04 | 7.05 | $7.53 | 515931 |
| 2026-05-01 | 6.95 | $7.70 | 454505 |
| 2026-04-30 | 6.83 | $7.43 | 602500 |
| 2026-04-29 | 6.72 | $7.51 | 536200 |
| 2026-04-28 | 6.60 | $7.64 | 464700 |
| 2026-04-27 | 6.45 | $7.58 | 469840 |
| 2026-04-24 | 6.30 | $7.41 | 347300 |
| 2026-04-23 | 6.16 | $7.16 | 460957 |
| 2026-04-22 | 6.04 | $7.33 | 1.0M |
| 2026-04-21 | 5.90 | $6.30 | 214521 |
| 2026-04-20 | 5.85 | $6.34 | 352800 |
| 2026-04-17 | 5.80 | $6.45 | 434217 |
| 2026-04-16 | 5.73 | $6.21 | 404100 |
| 2026-04-15 | 5.68 | $5.99 | 240025 |
| 2026-04-14 | 5.66 | $5.80 | 248200 |
| 2026-04-13 | 5.66 | $5.64 | 235700 |
| 2026-04-10 | 5.68 | $5.54 | 252100 |
| 2026-04-09 | 5.70 | $5.63 | 234700 |
| 2026-04-08 | 5.72 | $5.59 | 237200 |
| 2026-04-07 | 5.75 | $5.46 | 217508 |
| 2026-04-06 | 5.80 | $5.49 | 249600 |
| 2026-04-02 | 5.84 | $5.43 | 287320 |
| 2026-04-01 | 5.90 | $5.59 | 459607 |
| 2026-03-31 | 5.94 | $5.68 | 671136 |
| 2026-03-30 | 5.98 | $5.78 | 272400 |
| 2026-03-27 | 6.01 | $5.68 | 235400 |
| 2026-03-26 | 6.05 | $5.89 | 146622 |
| 2026-03-25 | 6.08 | $5.90 | 196400 |
| 2026-03-24 | 6.10 | $5.87 | 172441 |
| 2026-03-23 | 6.12 | $5.93 | 184700 |
| 2026-03-20 | 6.14 | $5.77 | 542500 |
| 2026-03-19 | 6.18 | $6.11 | 416900 |
| 2026-03-18 | 6.18 | $6.08 | 201300 |
| 2026-03-17 | 6.18 | $6.32 | 294300 |
| 2026-03-16 | 6.15 | $6.17 | 220100 |
| 2026-03-13 | 6.14 | $6.06 | 189500 |
| 2026-03-12 | 6.13 | $6.10 | 179439 |
| 2026-03-11 | 6.12 | $6.23 | 297517 |
| 2026-03-10 | 6.09 | $6.21 | 214822 |
| 2026-03-09 | 6.05 | $6.13 | 253873 |
| 2026-03-06 | 6.03 | $6.25 | 233600 |
| 2026-03-05 | 5.99 | $6.42 | 271643 |
| 2026-03-04 | 5.92 | $6.60 | 441806 |
| 2026-03-03 | 5.84 | $6.48 | 459938 |
| 2026-03-02 | 5.76 | $6.09 | 279053 |
| 2026-02-27 | 5.71 | $5.86 | 193700 |
| 2026-02-26 | 5.68 | $6.02 | 176700 |
| 2026-02-25 | 5.64 | $5.96 | 209514 |
| 2026-02-24 | 5.59 | $5.81 | 119500 |
| 2026-02-23 | 5.56 | $5.90 | 197828 |
| 2026-02-20 | 5.52 | $5.84 | 253705 |
| 2026-02-19 | 5.49 | $5.77 | 495016 |
| 2026-02-18 | 5.46 | $5.55 | 227544 |
| 2026-02-17 | 5.45 | $5.52 | 152400 |
| 2026-02-13 | 5.45 | $5.46 | 249800 |
| 2026-02-12 | 5.46 | $5.39 | 304100 |
| 2026-02-11 | 5.47 | $5.46 | 201134 |
| 2026-02-10 | 5.48 | $5.57 | 125702 |
| 2026-02-09 | 5.49 | $5.55 | 170000 |
| 2026-02-06 | 5.50 | $5.59 | 375455 |
| 2026-02-05 | 5.50 | $5.41 | 358400 |
| 2026-02-04 | 5.53 | $5.32 | 276000 |
| 2026-02-03 | 5.56 | $5.37 | 324100 |
| 2026-02-02 | 5.60 | $5.33 | 218800 |
| 2026-01-30 | 5.64 | $5.33 | 293800 |
| 2026-01-29 | 5.67 | $5.35 | 226700 |
| 2026-01-28 | 5.71 | $5.22 | 257809 |
| 2026-01-27 | 5.76 | $5.34 | 258200 |
| 2026-01-26 | 5.80 | $5.39 | 519300 |
| 2026-01-23 | 5.84 | $5.59 | 450515 |
| 2026-01-22 | 5.86 | $5.76 | 250809 |
| 2026-01-21 | 5.86 | $5.95 | 431700 |
| 2026-01-20 | 5.84 | $5.67 | 235100 |
| 2026-01-16 | 5.84 | $5.96 | 351409 |
| 2026-01-15 | 5.82 | $6.03 | 213442 |
| 2026-01-14 | 5.78 | $6.00 | 199131 |
| 2026-01-13 | 5.75 | $6.00 | 270900 |
| 2026-01-12 | 5.72 | $5.89 | 423000 |
| 2026-01-09 | 5.69 | $6.28 | 536329 |
| 2026-01-08 | 5.63 | $6.02 | 396900 |
| 2026-01-07 | 5.59 | $5.75 | 458200 |
| 2026-01-06 | 5.57 | $5.93 | 692325 |
| 2026-01-05 | 5.54 | $5.57 | 439800 |
| 2026-01-02 | 5.54 | $5.53 | 405312 |
| 2025-12-31 | 5.55 | $5.54 | 841939 |
| 2025-12-30 | 5.55 | $5.53 | 250900 |
| 2025-12-29 | 5.56 | $5.50 | 345048 |
| 2025-12-26 | 5.57 | $5.51 | 281000 |
| 2025-12-24 | 5.58 | $5.47 | 257700 |
| 2025-12-23 | 5.59 | $5.46 | 371400 |
| 2025-12-22 | 5.60 | $5.43 | 395300 |
| 2025-12-19 | 5.62 | $5.44 | 625740 |
| 2025-12-18 | 5.63 | $5.77 | 748158 |
| 2025-12-17 | 5.61 | $5.49 | 201139 |
| 2025-12-16 | 5.61 | $5.54 | 345128 |
| 2025-12-15 | 5.61 | $5.67 | 253900 |
| 2025-12-12 | 5.60 | $5.66 | 308900 |
| 2025-12-11 | 5.59 | $5.57 | 210927 |
| 2025-12-10 | 5.58 | $5.57 | 351100 |
| 2025-12-09 | 5.58 | $5.66 | 185000 |
| 2025-12-08 | 5.56 | $5.73 | 386900 |
| 2025-12-05 | 5.54 | $5.81 | 269300 |
| 2025-12-04 | 5.51 | $5.76 | 265200 |
| 2025-12-03 | 5.49 | $5.82 | 277600 |
| 2025-12-02 | 5.45 | $5.56 | 256405 |
| 2025-12-01 | 5.44 | $5.59 | 488522 |
| 2025-11-28 | 5.42 | $5.54 | 191649 |
| 2025-11-26 | 5.41 | $5.52 | 695036 |
| 2025-11-25 | 5.40 | $5.48 | 310734 |
| 2025-11-24 | 5.39 | $5.39 | 165700 |
| 2025-11-21 | 5.39 | $5.28 | 254400 |
| 2025-11-20 | 5.41 | $5.05 | 235142 |
| 2025-11-19 | 5.46 | $5.22 | 238100 |
| 2025-11-18 | 5.49 | $5.40 | 225100 |
| 2025-11-17 | 5.50 | $5.34 | 321600 |
| 2025-11-14 | 5.53 | $5.65 | 164576 |
| 2025-11-13 | 5.52 | $5.53 | 193246 |
| 2025-11-12 | 5.53 | $5.63 | 146300 |
| 2025-11-11 | 5.52 | $5.54 | 128145 |
| 2025-11-10 | 5.52 | $5.56 | 237819 |
| 2025-11-07 | 5.52 | $5.52 | 206638 |
| 2025-11-06 | 5.52 | $5.40 | 187400 |
| 2025-11-05 | 5.53 | $5.42 | 236600 |
| 2025-11-04 | 5.54 | $5.27 | 234047 |
| 2025-11-03 | 5.57 | $5.36 | 282000 |
| 2025-10-31 | 5.59 | $5.28 | 372400 |
| 2025-10-30 | 5.62 | $5.26 | 295400 |
| 2025-10-29 | 5.65 | $5.26 | 570400 |
| 2025-10-28 | 5.68 | $5.80 | 312534 |
| 2025-10-27 | 5.66 | $5.87 | 172500 |
| 2025-10-24 | 5.63 | $6.03 | 202500 |
| 2025-10-23 | 5.59 | $5.94 | 173500 |
| 2025-10-22 | 5.56 | $6.02 | 246445 |
| 2025-10-21 | 5.52 | $5.77 | 230100 |
| 2025-10-20 | 5.51 | $5.64 | 194200 |
| 2025-10-17 | 5.51 | $5.52 | 189032 |
| 2025-10-16 | 5.53 | $5.50 | 283200 |
| 2025-10-15 | 5.55 | $5.46 | 206145 |
| 2025-10-14 | 5.58 | $5.30 | 411600 |
| 2025-10-13 | 5.63 | $5.18 | 245821 |
| 2025-10-10 | 5.70 | $5.23 | 243211 |
| 2025-10-09 | 5.77 | $5.42 | 250509 |
| 2025-10-08 | 5.82 | $5.48 | 162647 |
| 2025-10-07 | 5.87 | $5.57 | 268400 |
| 2025-10-06 | 5.92 | $5.54 | 249021 |
| 2025-10-03 | 5.97 | $5.59 | 198246 |
| 2025-10-02 | 6.02 | $5.59 | 279000 |
| 2025-10-01 | 6.07 | $5.55 | 405658 |
| 2025-09-30 | 6.13 | $5.83 | 999034 |
| 2025-09-29 | 6.17 | $5.89 | 412100 |
| 2025-09-26 | 6.19 | $5.96 | 285637 |
| 2025-09-25 | 6.21 | $6.03 | 301312 |
| 2025-09-24 | 6.23 | $6.14 | 336200 |
| 2025-09-23 | 6.23 | $6.12 | 308136 |
| 2025-09-22 | 6.24 | $6.21 | 275421 |
| 2025-09-19 | 6.23 | $6.21 | 800600 |
| 2025-09-18 | 6.22 | $6.45 | 381009 |
| 2025-09-17 | 6.19 | $6.37 | 368800 |
| 2025-09-16 | 6.16 | $6.35 | 274216 |
| 2025-09-15 | 6.14 | $6.27 | 351500 |
| 2025-09-12 | 6.12 | $6.39 | 345943 |
| 2025-09-11 | 6.08 | $6.28 | 257700 |
| 2025-09-10 | 6.05 | $6.26 | 221507 |
| 2025-09-09 | 6.02 | $6.15 | 313181 |
| 2025-09-08 | 6.00 | $6.13 | 221435 |
| 2025-09-05 | 5.98 | $6.14 | 360812 |
| 2025-09-04 | 5.96 | $6.16 | 331400 |
| 2025-09-03 | 5.93 | $5.87 | 363832 |
| 2025-09-02 | 5.94 | $5.95 | 447400 |
| 2025-08-29 | 5.93 | $6.16 | 647800 |
| 2025-08-28 | 5.90 | $6.04 | 579200 |
| 2025-08-27 | 5.88 | $6.02 | 310100 |
| 2025-08-26 | 5.86 | $5.90 | 512643 |
| 2025-08-25 | 5.85 | $5.95 | 718478 |
| 2025-08-22 | 5.83 | $6.13 | 979646 |
| 2025-08-21 | 5.79 | $5.76 | 332125 |
| 2025-08-20 | 5.78 | $5.93 | 403415 |
| 2025-08-19 | 5.76 | $5.96 | 648700 |
| 2025-08-18 | 5.73 | $5.80 | 283011 |
| 2025-08-15 | 5.71 | $5.79 | 395300 |
| 2025-08-14 | 5.69 | $5.89 | 588332 |
| 2025-08-13 | 5.67 | $5.89 | 547125 |
| 2025-08-12 | 5.64 | $5.73 | 339959 |
| 2025-08-11 | 5.62 | $5.61 | 277149 |
| 2025-08-08 | 5.62 | $5.71 | 545900 |
| 2025-08-07 | 5.61 | $5.70 | 468512 |
| 2025-08-06 | 5.60 | $5.74 | 637500 |
| 2025-08-05 | 5.58 | $6.17 | 770600 |
| 2025-08-04 | 5.51 | $5.98 | 790400 |
| 2025-08-01 | 5.45 | $5.37 | 957720 |
| 2025-07-31 | 5.45 | $5.32 | 372743 |
| 2025-07-30 | 5.45 | $5.39 | 822206 |
| 2025-07-29 | 5.43 | $5.52 | 369100 |
| 2025-07-28 | 5.40 | $5.44 | 330700 |
| 2025-07-25 | 5.38 | $5.64 | 288232 |
| 2025-07-24 | 5.33 | $5.52 | 303042 |
| 2025-07-23 | 5.29 | $5.46 | 411300 |
| 2025-07-22 | 5.25 | $5.42 | 427200 |
| 2025-07-21 | 5.20 | $5.31 | 729500 |
| 2025-07-18 | 5.17 | $5.23 | 554200 |
| 2025-07-17 | 5.14 | $5.50 | 509400 |
| 2025-07-16 | 5.08 | $5.72 | 547672 |
| 2025-07-15 | 5.00 | $5.92 | 750605 |
| 2025-07-14 | 4.88 | $5.99 | 1.1M |
| 2025-07-11 | 4.75 | $5.52 | 1.2M |
| 2025-07-10 | 4.65 | $5.39 | 1.3M |
| 2025-07-09 | 4.55 | $4.70 | 550758 |
| 2025-07-08 | 4.51 | $4.59 | 680611 |
| 2025-07-07 | 4.48 | $4.53 | 422500 |
| 2025-07-03 | 4.45 | $4.66 | 174100 |
| 2025-07-02 | 4.40 | $4.61 | 418078 |
| 2025-07-01 | 4.34 | $4.61 | 318600 |
| 2025-06-30 | 4.28 | $4.55 | 398650 |
| 2025-06-27 | 4.22 | $4.63 | 1.6M |
| 2025-06-26 | 4.15 | $4.54 | 367010 |
| 2025-06-25 | 4.08 | $4.49 | 411100 |
| 2025-06-24 | 4.01 | $4.59 | 238814 |
| 2025-06-23 | 3.92 | $4.68 | 375529 |
| 2025-06-20 | 3.82 | $4.70 | 738734 |
| 2025-06-18 | 3.70 | $4.74 | 487600 |
| 2025-06-17 | 3.58 | $4.52 | 1.5M |
| 2025-06-16 | 3.47 | $4.37 | 2.1M |
| 2025-06-13 | 3.37 | $3.41 | 498000 |
| 2025-06-12 | 3.37 | $3.58 | 290501 |
| 2025-06-11 | 3.34 | $3.56 | 356100 |
| 2025-06-10 | 3.32 | $3.51 | 180900 |
| 2025-06-09 | 3.30 | $3.40 | 178533 |
| 2025-06-06 | 3.28 | $3.29 | 129036 |
| 2025-06-05 | 3.28 | $3.25 | 164200 |
| 2025-06-04 | 3.28 | $3.31 | 233064 |
| 2025-06-03 | 3.27 | $3.42 | 214230 |
| 2025-06-02 | 3.25 | $3.25 | 284817 |
| 2025-05-30 | 3.25 | $3.29 | 212827 |
| 2025-05-29 | 3.23 | $3.33 | 229200 |
| 2025-05-28 | 3.21 | $3.29 | 238649 |
| 2025-05-27 | 3.20 | $3.30 | 301000 |
| 2025-05-23 | 3.17 | $3.08 | 259847 |
| 2025-05-22 | 3.17 | $3.10 | 498100 |
| 2025-05-21 | 3.16 | $3.10 | 300100 |
| 2025-05-20 | 3.15 | $3.48 | 949035 |
| 2025-05-19 | 3.10 | $3.45 | 604900 |
| 2025-05-16 | 3.05 | $3.46 | 700323 |
| 2025-05-15 | 2.99 | $3.27 | 147100 |
| 2025-05-14 | 2.95 | $3.24 | 361500 |
| 2025-05-13 | 2.91 | $3.15 | 257632 |
| 2025-05-12 | 2.88 | $3.25 | 334622 |
| 2025-05-09 | 2.83 | $3.15 | 178200 |
| 2025-05-08 | 2.79 | $3.09 | 400400 |
| 2025-05-07 | 2.75 | $2.92 | 335105 |
| 2025-05-06 | 2.73 | $2.88 | 193746 |
| 2025-05-05 | 2.72 | $2.87 | 343506 |
| 2025-05-02 | 2.70 | $3.07 | 591700 |
| 2025-05-01 | 2.67 | $2.76 | 380244 |
| 2025-04-30 | 2.67 | $2.62 | 473377 |
| 2025-04-29 | 2.69 | $2.62 | 124800 |
| 2025-04-28 | 2.71 | $2.66 | 223818 |
| 2025-04-25 | 2.74 | $2.64 | 115100 |
| 2025-04-24 | 2.76 | $2.70 | 164800 |
| 2025-04-23 | 2.79 | $2.68 | 320900 |
| 2025-04-22 | 2.82 | $2.62 | 313628 |
| 2025-04-21 | 2.87 | $2.60 | 324523 |
| 2025-04-17 | 2.92 | $2.61 | 294835 |
| 2025-04-16 | 2.97 | $2.63 | 365100 |
| 2025-04-15 | 3.03 | $2.57 | 528200 |
| 2025-04-14 | 3.09 | $2.68 | 293116 |
| 2025-04-11 | 3.15 | $2.51 | 453200 |
| 2025-04-10 | 3.23 | $2.73 | 956567 |
| 2025-04-09 | 3.29 | $2.98 | 1.2M |
| 2025-04-08 | 3.33 | $2.80 | 525007 |
| 2025-04-07 | 3.39 | $2.94 | 1.0M |
| 2025-04-04 | 3.44 | $3.16 | 534707 |
| 2025-04-03 | 3.48 | $3.20 | 345720 |
| 2025-04-02 | 3.51 | $3.46 | 281504 |
| 2025-04-01 | 3.52 | $3.51 | 617205 |
| 2025-03-31 | 3.53 | $3.44 | 288732 |
| 2025-03-28 | 3.54 | $3.49 | 147400 |
| 2025-03-27 | 3.56 | $3.55 | 128500 |
| 2025-03-26 | 3.56 | $3.55 | 248900 |
| 2025-03-25 | 3.57 | $3.49 | 225004 |
| 2025-03-24 | 3.59 | $3.64 | 276916 |
| 2025-03-21 | 3.60 | $3.44 | 1.5M |
| 2025-03-20 | 3.62 | $3.52 | 152700 |
| 2025-03-19 | 3.64 | $3.59 | 364800 |
| 2025-03-18 | 3.66 | $3.42 | 423312 |
| 2025-03-17 | 3.69 | $3.59 | 221700 |
| 2025-03-14 | 3.71 | $3.49 | 181300 |
| 2025-03-13 | 3.74 | $3.39 | 254841 |
| 2025-03-12 | 3.79 | $3.47 | 539000 |
| 2025-03-11 | 3.83 | $3.44 | 443514 |
| 2025-03-10 | 3.87 | $3.59 | 228301 |
| 2025-03-07 | 3.90 | $3.80 | 234200 |
| 2025-03-06 | 3.92 | $3.92 | 153600 |
| 2025-03-05 | 3.92 | $3.89 | 373842 |
| 2025-03-04 | 3.92 | $3.94 | 230829 |
| 2025-03-03 | 3.92 | $3.93 | 337500 |
| 2025-02-28 | 3.92 | $3.94 | 226129 |
| 2025-02-27 | 3.92 | $3.89 | 124800 |
| 2025-02-26 | 3.92 | $3.87 | 308018 |
| 2025-02-25 | 3.93 | $3.87 | 288000 |
| 2025-02-24 | 3.93 | $3.87 | 273341 |
| 2025-02-21 | 3.94 | $3.81 | 334811 |
| 2025-02-20 | 3.95 | $3.97 | 152006 |
| 2025-02-19 | 3.95 | $3.87 | 227126 |
| 2025-02-18 | 3.95 | $3.97 | 137007 |
| 2025-02-14 | 3.94 | $4.01 | 102600 |
| 2025-02-13 | 3.93 | $4.05 | 158240 |
| 2025-02-12 | 3.91 | $3.98 | 147900 |
| 2025-02-11 | 3.90 | $4.04 | 165600 |
| 2025-02-10 | 3.87 | $3.91 | 112500 |
| 2025-02-07 | 3.86 | $3.92 | 158600 |
| 2025-02-06 | 3.85 | $3.90 | 85700 |
| 2025-02-05 | 3.83 | $3.93 | 124331 |
| 2025-02-04 | 3.81 | $3.86 | 171156 |
| 2025-02-03 | 3.80 | $3.83 | 1.5M |
| 2025-01-31 | 3.79 | $3.97 | 237900 |
| 2025-01-30 | 3.76 | $4.03 | 206000 |
| 2025-01-29 | 3.72 | $3.97 | 231000 |
| 2025-01-28 | 3.69 | $3.95 | 175244 |
| 2025-01-27 | 3.66 | $3.92 | 192600 |
| 2025-01-24 | 3.63 | $3.88 | 274900 |
| 2025-01-23 | 3.60 | $3.72 | 167846 |
| 2025-01-22 | 3.59 | $3.66 | 128600 |
| 2025-01-21 | 3.58 | $3.73 | 460404 |
| 2025-01-17 | 3.56 | $3.58 | 125923 |
| 2025-01-16 | 3.55 | $3.58 | 88000 |
| 2025-01-15 | 3.55 | $3.58 | 197300 |
| 2025-01-14 | 3.55 | $3.58 | 158000 |
| 2025-01-13 | 3.54 | $3.54 | 228600 |
| 2025-01-10 | 3.54 | $3.52 | 768500 |
| 2025-01-08 | 3.54 | $3.50 | 348722 |
| 2025-01-07 | 3.55 | $3.52 | 348749 |
| 2025-01-06 | 3.55 | $3.54 | 267246 |
| 2025-01-03 | 3.56 | $3.68 | 227047 |
| 2025-01-02 | 3.55 | $3.62 | 208500 |
| 2024-12-31 | 3.54 | $3.65 | 315720 |
| 2024-12-30 | 3.53 | $3.58 | 247335 |
| 2024-12-27 | 3.53 | $3.60 | 363239 |
| 2024-12-26 | 3.53 | $3.60 | 551800 |
| 2024-12-24 | 3.53 | $3.44 | 155405 |
| 2024-12-23 | 3.55 | $3.48 | 736000 |
| 2024-12-20 | 3.57 | $3.25 | 1.3M |
| 2024-12-19 | 3.60 | $3.25 | 459300 |
| 2024-12-18 | 3.65 | $3.40 | 549324 |
| 2024-12-17 | 3.67 | $3.66 | 266000 |
| 2024-12-16 | 3.68 | $3.60 | 187000 |
| 2024-12-13 | 3.69 | $3.74 | 276741 |
| 2024-12-12 | 3.68 | $3.64 | 642227 |
| 2024-12-11 | 3.69 | $3.62 | 601047 |
| 2024-12-10 | 3.70 | $3.70 | 289330 |
| 2024-12-09 | 3.69 | $3.61 | 158400 |
| 2024-12-06 | 3.70 | $3.55 | 253535 |
| 2024-12-05 | 3.72 | $3.55 | 233000 |
| 2024-12-04 | 3.73 | $3.68 | 198200 |
| 2024-12-03 | 3.74 | $3.69 | 181935 |
| 2024-12-02 | 3.74 | $3.78 | 314705 |
| 2024-11-29 | 3.73 | $3.87 | 191700 |
| 2024-11-27 | 3.71 | $3.86 | 239120 |
| 2024-11-26 | 3.69 | $3.77 | 242100 |
| 2024-11-25 | 3.68 | $3.81 | 227242 |
| 2024-11-22 | 3.67 | $3.70 | 191521 |
| 2024-11-21 | 3.67 | $3.66 | 275600 |
| 2024-11-20 | 3.68 | $3.66 | 209347 |
| 2024-11-19 | 3.68 | $3.83 | 394800 |
| 2024-11-18 | 3.67 | $3.71 | 314111 |
| 2024-11-15 | 3.68 | $3.62 | 326700 |
| 2024-11-14 | 3.70 | $3.60 | 386349 |
| 2024-11-13 | 3.72 | $3.64 | 332535 |
| 2024-11-12 | 3.74 | $3.58 | 462500 |
| 2024-11-11 | 3.77 | $3.68 | 364900 |
| 2024-11-08 | 3.80 | $3.74 | 386600 |
| 2024-11-07 | 3.82 | $3.72 | 572213 |
| 2024-11-06 | 3.85 | $3.73 | 700600 |
| 2024-11-05 | 3.88 | $3.64 | 877900 |
| 2024-11-04 | 3.92 | $3.58 | 576966 |
| 2024-11-01 | 3.98 | $3.43 | 1.0M |
| 2024-10-31 | 4.05 | $3.54 | 330500 |
| 2024-10-30 | 4.12 | $3.65 | 700620 |
| 2024-10-29 | 4.18 | $3.93 | 274100 |
| 2024-10-28 | 4.22 | $3.95 | 302000 |
| 2024-10-25 | 4.26 | $3.89 | 326000 |
| 2024-10-24 | 4.31 | $4.07 | 233411 |
| 2024-10-23 | 4.35 | $4.06 | 274500 |
| 2024-10-22 | 4.39 | $4.07 | 275210 |
| 2024-10-21 | 4.44 | $4.11 | 509000 |
| 2024-10-18 | 4.49 | $4.29 | 368500 |
| 2024-10-17 | 4.52 | $4.30 | 237700 |
| 2024-10-16 | 4.55 | $4.54 | 292400 |
| 2024-10-15 | 4.57 | $4.47 | 179900 |
| 2024-10-14 | 4.59 | $4.40 | 233900 |
| 2024-10-11 | 4.62 | $4.38 | 277700 |
| 2024-10-10 | 4.66 | $4.37 | 212100 |
| 2024-10-09 | 4.70 | $4.41 | 315836 |
| 2024-10-08 | 4.74 | $4.48 | 190542 |
| 2024-10-07 | 4.78 | $4.57 | 297800 |
| 2024-10-04 | 4.81 | $4.61 | 266600 |
| 2024-10-03 | 4.83 | $4.59 | 238400 |
| 2024-10-02 | 4.86 | $4.64 | 271630 |
| 2024-10-01 | 4.89 | $4.64 | 342125 |
| 2024-09-30 | 4.91 | $4.76 | 422600 |
| 2024-09-27 | 4.93 | $4.78 | 382900 |
| 2024-09-26 | 4.94 | $4.86 | 378600 |
| 2024-09-25 | 4.95 | $4.85 | 222932 |
| 2024-09-24 | 4.95 | $4.93 | 287901 |
| 2024-09-23 | 4.96 | $4.90 | 315635 |
| 2024-09-20 | 4.96 | $4.93 | 1.9M |
| 2024-09-19 | 4.96 | $5.13 | 338541 |
| 2024-09-18 | 4.95 | $5.06 | 264400 |
| 2024-09-17 | 4.93 | $5.07 | 287700 |
| 2024-09-16 | 4.92 | $5.08 | 267328 |
| 2024-09-13 | 4.90 | $5.12 | 556028 |
| 2024-09-12 | 4.88 | $4.82 | 183132 |
| 2024-09-11 | 4.88 | $4.84 | 339000 |
| 2024-09-10 | 4.88 | $4.95 | 296914 |
| 2024-09-09 | 4.88 | $4.73 | 222200 |
| 2024-09-06 | 4.89 | $4.76 | 240341 |
| 2024-09-05 | 4.90 | $4.91 | 509426 |
| 2024-09-04 | 4.89 | $4.75 | 329525 |
| 2024-09-03 | 4.90 | $4.81 | 384000 |
| 2024-08-30 | 4.91 | $4.95 | 388000 |
| 2024-08-29 | 4.90 | $4.92 | 327215 |
| 2024-08-28 | 4.89 | $5.07 | 252535 |
| 2024-08-27 | 4.87 | $5.12 | 244620 |
| 2024-08-26 | 4.84 | $5.16 | 380300 |
| 2024-08-23 | 4.81 | $5.05 | 483522 |
| 2024-08-22 | 4.79 | $4.79 | 183400 |
| 2024-08-21 | 4.80 | $4.80 | 308135 |
| 2024-08-20 | 4.81 | $4.84 | 293217 |
| 2024-08-19 | 4.81 | $4.77 | 430690 |
| 2024-08-16 | 4.82 | $4.73 | 202007 |
| 2024-08-15 | 4.84 | $4.69 | 349119 |
| 2024-08-14 | 4.86 | $4.72 | 393213 |
| 2024-08-13 | 4.88 | $4.87 | 334404 |
| 2024-08-12 | 4.88 | $4.71 | 564100 |
| 2024-08-09 | 4.89 | $4.76 | 248500 |
| 2024-08-08 | 4.90 | $4.82 | 332700 |
| 2024-08-07 | 4.89 | $4.79 | 373124 |
| 2024-08-06 | 4.88 | $4.78 | 379412 |
| 2024-08-05 | 4.87 | $4.64 | 781500 |
| 2024-08-02 | 4.87 | $4.95 | 637315 |
| 2024-08-01 | 4.82 | $4.87 | 566602 |
| 2024-07-31 | 4.78 | $5.14 | 781436 |
| 2024-07-30 | 4.71 | $5.15 | 427700 |
| 2024-07-29 | 4.63 | $5.02 | 554800 |
| 2024-07-26 | 4.55 | $5.14 | 556400 |
| 2024-07-25 | 4.46 | $5.06 | 737809 |
| 2024-07-24 | 4.37 | $5.05 | 924100 |
| 2024-07-23 | 4.27 | $5.09 | 1.2M |
| 2024-07-22 | 4.15 | $4.91 | 702616 |
| 2024-07-19 | 4.05 | $4.73 | 454800 |
| 2024-07-18 | 3.96 | $4.68 | 733049 |
| 2024-07-17 | 3.87 | $4.68 | 1.1M |
| 2024-07-16 | 3.78 | $4.55 | 1.2M |
| 2024-07-15 | 3.69 | $4.23 | 634447 |
| 2024-07-12 | 3.64 | $4.02 | 460400 |
| 2024-07-11 | 3.60 | $4.07 | 969250 |
| 2024-07-10 | 3.55 | $3.45 | 412600 |
| 2024-07-09 | 3.57 | $3.49 | 669000 |
| 2024-07-08 | 3.58 | $3.52 | 635500 |
| 2024-07-05 | 3.60 | $3.45 | 761300 |
| 2024-07-03 | 3.62 | $3.49 | 540200 |
| 2024-07-02 | 3.64 | $3.69 | 503500 |
| 2024-07-01 | 3.65 | $3.55 | 718281 |
| 2024-06-28 | 3.66 | $3.68 | 9.2M |
| 2024-06-27 | 3.67 | $3.56 | 765400 |
| 2024-06-26 | 3.69 | $3.61 | 976800 |
| 2024-06-25 | 3.70 | $3.51 | 898640 |
| 2024-06-24 | 3.73 | $3.58 | 477400 |
| 2024-06-21 | 3.75 | $3.43 | 1.8M |
| 2024-06-20 | 3.78 | $3.55 | 400000 |
| 2024-06-18 | 3.81 | $3.60 | 446700 |
| 2024-06-17 | 3.83 | $3.67 | 437923 |
| 2024-06-14 | 3.85 | $3.77 | 600139 |
| 2024-06-13 | 3.86 | $3.91 | 447100 |
| 2024-06-12 | 3.86 | $3.85 | 382105 |
| 2024-06-11 | 3.87 | $3.74 | 408000 |
| 2024-06-10 | 3.89 | $3.82 | 263647 |
| 2024-06-07 | 3.91 | $3.89 | 312539 |
| 2024-06-06 | 3.91 | $3.96 | 334500 |
| 2024-06-05 | 3.91 | $4.00 | 514640 |
| 2024-06-04 | 3.91 | $3.94 | 514800 |
| 2024-06-03 | 3.92 | $3.81 | 531100 |
| 2024-05-31 | 3.93 | $3.77 | 3.6M |
| 2024-05-30 | 3.96 | $3.86 | 365341 |
| 2024-05-29 | 3.98 | $3.75 | 487700 |
| 2024-05-28 | 4.01 | $3.72 | 608200 |
| 2024-05-24 | 4.04 | $3.80 | 361614 |
| 2024-05-23 | 4.06 | $3.85 | 539105 |
| 2024-05-22 | 4.07 | $3.89 | 547728 |
| 2024-05-21 | 4.08 | $4.04 | 445500 |
| 2024-05-20 | 4.08 | $4.06 | 398515 |
| 2024-05-17 | 4.07 | $4.08 | 359300 |
| 2024-05-16 | 4.06 | $4.15 | 325137 |
| 2024-05-15 | 4.04 | $4.26 | 386300 |
| 2024-05-14 | 4.01 | $4.30 | 295020 |
| 2024-05-13 | 3.97 | $4.07 | 283200 |
| 2024-05-10 | 3.95 | $3.96 | 257939 |
| 2024-05-09 | 3.94 | $4.03 | 258530 |
| 2024-05-08 | 3.92 | $3.95 | 417120 |
| 2024-05-07 | 3.91 | $4.15 | 416400 |
| 2024-05-06 | 3.89 | $4.23 | 420137 |
| 2024-05-03 | 3.85 | $4.37 | 509808 |
| 2024-05-02 | 3.80 | $4.26 | 565927 |
| 2024-05-01 | 3.76 | $4.05 | 1.5M |
| 2024-04-30 | 3.73 | $3.52 | 408808 |
| 2024-04-29 | 3.76 | $3.66 | 344200 |
| 2024-04-26 | 3.78 | $3.63 | 432000 |
| 2024-04-25 | 3.80 | $3.71 | 401814 |
| 2024-04-24 | 3.82 | $3.70 | 291800 |
| 2024-04-23 | 3.84 | $3.82 | 399800 |
| 2024-04-22 | 3.85 | $3.64 | 332118 |
| 2024-04-19 | 3.88 | $3.66 | 327346 |
| 2024-04-18 | 3.92 | $3.62 | 434500 |
| 2024-04-17 | 3.95 | $3.66 | 374032 |
| 2024-04-16 | 3.99 | $3.79 | 356709 |
| 2024-04-15 | 4.01 | $3.88 | 361900 |
| 2024-04-12 | 4.02 | $3.93 | 267500 |
| 2024-04-11 | 4.03 | $4.04 | 322719 |
| 2024-04-10 | 4.03 | $4.00 | 436200 |
| 2024-04-09 | 4.03 | $4.22 | 344914 |
| 2024-04-08 | 4.00 | $3.97 | 219900 |
| 2024-04-05 | 4.01 | $3.80 | 227800 |
| 2024-04-04 | 4.03 | $3.86 | 204536 |
| 2024-04-03 | 4.04 | $3.97 | 156202 |
| 2024-04-02 | 4.04 | $3.92 | 442415 |
| 2024-04-01 | 4.05 | $4.04 | 321210 |
| 2024-03-28 | 4.04 | $4.29 | 365205 |
| 2024-03-27 | 4.01 | $4.32 | 552200 |
| 2024-03-26 | 3.97 | $4.12 | 243300 |
| 2024-03-25 | 3.94 | $4.08 | 186100 |
| 2024-03-22 | 3.92 | $4.07 | 211900 |
| 2024-03-21 | 3.90 | $4.15 | 310600 |
| 2024-03-20 | 3.88 | $4.06 | 331400 |
| 2024-03-19 | 3.86 | $3.87 | 242600 |
| 2024-03-18 | 3.85 | $3.77 | 205600 |
| 2024-03-15 | 3.86 | $3.88 | 791100 |
| 2024-03-14 | 3.87 | $3.82 | 218800 |
| 2024-03-13 | 3.87 | $3.87 | 325336 |
| 2024-03-12 | 3.87 | $3.95 | 246600 |
| 2024-03-11 | 3.87 | $4.05 | 157927 |
| 2024-03-08 | 3.86 | $4.04 | 285800 |
| 2024-03-07 | 3.84 | $3.89 | 322945 |
| 2024-03-06 | 3.84 | $3.78 | 347449 |
| 2024-03-05 | 3.85 | $3.75 | 359812 |
| 2024-03-04 | 3.87 | $3.72 | 430742 |
| 2024-03-01 | 3.89 | $3.87 | 305900 |
| 2024-02-29 | 3.89 | $3.83 | 498509 |
| 2024-02-28 | 3.90 | $3.63 | 461048 |
| 2024-02-27 | 3.94 | $3.63 | 575629 |
| 2024-02-26 | 3.97 | $3.70 | 370033 |
| 2024-02-23 | 4.00 | $3.99 | 604523 |
| 2024-02-22 | 4.01 | $3.88 | 846935 |
| 2024-02-21 | 4.02 | $4.07 | 404415 |
| 2024-02-20 | 4.02 | $4.06 | 461411 |
| 2024-02-16 | 4.02 | $4.07 | 498535 |
| 2024-02-15 | 4.01 | $4.12 | 295734 |
| 2024-02-14 | 4.00 | $3.92 | 188700 |
| 2024-02-13 | 4.01 | $3.95 | 365300 |
| 2024-02-12 | 4.02 | $4.12 | 300710 |
| 2024-02-09 | 4.01 | $3.91 | 333700 |
| 2024-02-08 | 4.03 | $4.00 | 245906 |
| 2024-02-07 | 4.04 | $3.78 | 605442 |
| 2024-02-06 | 4.07 | $3.87 | 710800 |
| 2024-02-05 | 4.10 | $3.90 | 364800 |
| 2024-02-02 | 4.12 | $4.06 | 347443 |
| 2024-02-01 | 4.14 | $4.25 | 600700 |
| 2024-01-31 | 4.14 | $3.98 | 289000 |
| 2024-01-30 | 4.17 | $4.21 | 224500 |
| 2024-01-29 | 4.18 | $4.28 | 266927 |
| 2024-01-26 | 4.19 | $4.13 | 186300 |
| 2024-01-25 | 4.21 | $4.14 | 246700 |
| 2024-01-24 | 4.23 | $3.94 | 257221 |
| 2024-01-23 | 4.28 | $4.14 | 342600 |
| 2024-01-22 | 4.31 | $4.04 | 359610 |
| 2024-01-19 | 4.35 | $3.93 | 288330 |
| 2024-01-18 | 4.40 | $3.84 | 254100 |
| 2024-01-17 | 4.47 | $3.98 | 646702 |
| 2024-01-16 | 4.52 | $4.08 | 491900 |
| 2024-01-12 | 4.57 | $4.28 | 450416 |
| 2024-01-11 | 4.60 | $4.31 | 408622 |
| 2024-01-10 | 4.63 | $4.54 | 284200 |
| 2024-01-09 | 4.63 | $4.58 | 339017 |
| 2024-01-08 | 4.62 | $4.62 | 484600 |
| 2024-01-05 | 4.61 | $4.70 | 516300 |
| 2024-01-04 | 4.59 | $4.60 | 384531 |
| 2024-01-03 | 4.57 | $4.66 | 306500 |
| 2024-01-02 | 4.55 | $4.74 | 382200 |
| 2023-12-29 | 4.51 | $4.70 | 429465 |
| 2023-12-28 | 4.47 | $4.81 | 585800 |
| 2023-12-27 | 4.42 | $4.74 | 774700 |
| 2023-12-26 | 4.36 | $4.62 | 357200 |
| 2023-12-22 | 4.30 | $4.52 | 418500 |
| 2023-12-21 | 4.25 | $4.62 | 287476 |
| 2023-12-20 | 4.19 | $4.51 | 424203 |
| 2023-12-19 | 4.12 | $4.59 | 319102 |
| 2023-12-18 | 4.04 | $4.41 | 579816 |
| 2023-12-15 | 3.97 | $4.40 | 2.3M |
| 2023-12-14 | 3.89 | $4.80 | 1.1M |
| 2023-12-13 | 3.77 | $4.33 | 631203 |
| 2023-12-12 | 3.68 | $4.06 | 377836 |
| 2023-12-11 | 3.61 | $4.15 | 478603 |
| 2023-12-08 | 3.53 | $4.08 | 594600 |
| 2023-12-07 | 3.45 | $4.04 | 483400 |
| 2023-12-06 | 3.37 | $4.00 | 453000 |
| 2023-12-05 | 3.28 | $3.92 | 423906 |
| 2023-12-04 | 3.20 | $3.93 | 714600 |
| 2023-12-01 | 3.11 | $3.76 | 583512 |
| 2023-11-30 | 3.04 | $3.39 | 669900 |
| 2023-11-29 | 2.99 | $3.38 | 480000 |
| 2023-11-28 | 2.94 | $3.18 | 350100 |
| 2023-11-27 | 2.91 | $3.14 | 495500 |
| 2023-11-24 | 2.88 | $3.02 | 349300 |
| 2023-11-22 | 2.86 | $2.99 | 314523 |
| 2023-11-21 | 2.84 | $2.91 | 835700 |
| 2023-11-20 | 2.82 | $2.92 | 632000 |
| 2023-11-17 | 2.80 | $2.93 | 761423 |
| 2023-11-16 | 2.77 | $2.79 | 537700 |
| 2023-11-15 | 2.76 | $2.91 | 554313 |
| 2023-11-14 | 2.73 | $2.97 | 781800 |
| 2023-11-13 | 2.69 | $2.71 | 167811 |
| 2023-11-10 | 2.68 | $2.73 | 199400 |
| 2023-11-09 | 2.67 | $2.73 | 697201 |
| 2023-11-08 | 2.65 | $2.95 | 278800 |
| 2023-11-07 | 2.61 | $2.93 | 331443 |
| 2023-11-06 | 2.58 | $2.95 | 398912 |
| 2023-11-03 | 2.54 | $3.07 | 434700 |
| 2023-11-02 | 2.48 | $2.76 | 477600 |
| 2023-11-01 | 2.46 | $2.53 | 252700 |
| 2023-10-31 | 2.46 | $2.50 | 283700 |
| 2023-10-30 | 2.46 | $2.45 | 345304 |
| 2023-10-27 | 2.46 | $2.43 | 384736 |
| 2023-10-26 | 2.48 | $2.49 | 803439 |
| 2023-10-25 | 2.48 | $2.29 | 421614 |
| 2023-10-24 | 2.51 | $2.36 | 576744 |
| 2023-10-23 | 2.54 | $2.35 | 501900 |
| 2023-10-20 | 2.56 | $2.33 | 320800 |
| 2023-10-19 | 2.60 | $2.34 | 386500 |
| 2023-10-18 | 2.64 | $2.44 | 310300 |
| 2023-10-17 | 2.67 | $2.57 | 311844 |
| 2023-10-16 | 2.69 | $2.57 | 253500 |
| 2023-10-13 | 2.72 | $2.51 | 319238 |
| 2023-10-12 | 2.76 | $2.54 | 410604 |
| 2023-10-11 | 2.80 | $2.74 | 386800 |
| 2023-10-10 | 2.83 | $2.74 | 278028 |
| 2023-10-09 | 2.87 | $2.65 | 228026 |
| 2023-10-06 | 2.91 | $2.60 | 569100 |
| 2023-10-05 | 2.97 | $2.55 | 503700 |
| 2023-10-04 | 3.04 | $2.59 | 541401 |
| 2023-10-03 | 3.10 | $2.63 | 868704 |
| 2023-10-02 | 3.18 | $2.80 | 389700 |
| 2023-09-29 | 3.24 | $2.89 | 439000 |
| 2023-09-28 | 3.29 | $2.81 | 596800 |
| 2023-09-27 | 3.36 | $2.83 | 788433 |
| 2023-09-26 | 3.44 | $2.91 | 628013 |
| 2023-09-25 | 3.51 | $3.06 | 429900 |
| 2023-09-22 | 3.57 | $3.05 | 807016 |
| 2023-09-21 | 3.64 | $3.08 | 1.5M |
| 2023-09-20 | 3.71 | $3.40 | 2.4M |
| 2023-09-19 | 3.76 | $3.55 | 2.8M |
| 2023-09-18 | 3.79 | $3.54 | 821600 |
| 2023-09-15 | 3.83 | $3.70 | 1.2M |
| 2023-09-14 | 3.85 | $3.75 | 334500 |
| 2023-09-13 | 3.87 | $3.63 | 429200 |
| 2023-09-12 | 3.90 | $3.68 | 225247 |
| 2023-09-11 | 3.93 | $3.74 | 298400 |
| 2023-09-08 | 3.95 | $3.67 | 392200 |
| 2023-09-07 | 3.99 | $3.71 | 528449 |
| 2023-09-06 | 4.01 | $3.87 | 441600 |
| 2023-09-05 | 4.03 | $3.90 | 481200 |
| 2023-09-01 | 4.04 | $3.99 | 428116 |
| 2023-08-31 | 4.04 | $3.93 | 845800 |
| 2023-08-30 | 4.04 | $4.04 | 275708 |
| 2023-08-29 | 4.04 | $4.03 | 420907 |
| 2023-08-28 | 4.03 | $3.99 | 310200 |
| 2023-08-25 | 4.03 | $4.00 | 715402 |
| 2023-08-24 | 4.03 | $4.14 | 522845 |
| 2023-08-23 | 4.02 | $4.49 | 1.1M |
| 2023-08-22 | 3.96 | $4.27 | 1.6M |
| 2023-08-21 | 3.93 | $4.07 | 1.3M |
| 2023-08-18 | 3.91 | $3.93 | 847700 |
| 2023-08-17 | 3.91 | $3.84 | 1.3M |
| 2023-08-16 | 3.92 | $3.84 | 560259 |
| 2023-08-15 | 3.93 | $4.03 | 676600 |
| 2023-08-14 | 3.92 | $4.11 | 823744 |
| 2023-08-11 | 3.90 | $4.01 | 441940 |
| 2023-08-10 | 3.89 | $3.83 | 354840 |
| 2023-08-09 | 3.90 | $3.79 | 496437 |
| 2023-08-08 | 3.91 | $3.82 | 427200 |
| 2023-08-07 | 3.92 | $3.93 | 546700 |
| 2023-08-04 | 3.92 | $3.80 | 876600 |
| 2023-08-03 | 3.93 | $3.89 | 709800 |
| 2023-08-02 | 3.93 | $3.92 | 827100 |
| 2023-08-01 | 3.93 | $3.92 | 718600 |
| 2023-07-31 | 3.93 | $4.24 | 1.1M |
| 2023-07-28 | 3.89 | $3.90 | 1.3M |
| 2023-07-27 | 3.88 | $3.66 | 1.6M |
| 2023-07-26 | 3.89 | $3.79 | 2.2M |
| 2023-07-25 | 3.89 | $3.77 | 1.3M |
| 2023-07-24 | 3.88 | $4.08 | 826200 |
| 2023-07-21 | 3.84 | $4.02 | 515500 |
| 2023-07-20 | 3.80 | $3.93 | 906725 |
| 2023-07-19 | 3.76 | $4.11 | 576800 |
| 2023-07-18 | 3.70 | $4.05 | 824696 |
| 2023-07-17 | 3.64 | $3.89 | 570900 |
| 2023-07-14 | 3.59 | $3.89 | 1.1M |
| 2023-07-13 | 3.54 | $4.15 | 2.2M |
| 2023-07-12 | 3.44 | $3.75 | 1.6M |
| 2023-07-11 | 3.38 | $3.80 | 880234 |
| 2023-07-10 | 3.31 | $3.94 | 1.7M |
| 2023-07-07 | 3.21 | $3.78 | 1.6M |
| 2023-07-06 | 3.12 | $3.66 | 3.8M |
| 2023-07-05 | 3.03 | $3.80 | 2.4M |
| 2023-07-03 | 2.92 | $3.65 | 999247 |
| 2023-06-30 | 2.81 | $3.30 | 2.1M |
| 2023-06-29 | 2.73 | $3.01 | 1.7M |
| 2023-06-28 | 2.68 | $2.83 | 1.8M |
| 2023-06-27 | 2.63 | $3.19 | 2.4M |
| 2023-06-26 | 2.55 | $3.50 | 3.2M |
| 2023-06-23 | 2.42 | $2.86 | 10.5M |
| 2023-06-22 | 2.35 | $2.85 | 2.2M |
| 2023-06-21 | 2.28 | $2.85 | 2.2M |
| 2023-06-20 | 2.21 | $2.82 | 2.6M |
| 2023-06-16 | 2.13 | $2.87 | 4.2M |
| 2023-06-15 | 2.04 | $2.60 | 1.4M |
| 2023-06-14 | 1.98 | $2.57 | 3.1M |
| 2023-06-13 | 1.91 | $2.26 | 4.3M |
| 2023-06-12 | 1.87 | $1.90 | 1.8M |
| 2023-06-09 | 1.87 | $1.84 | 2.5M |
| 2023-06-08 | 1.87 | $1.95 | 3.0M |
| 2023-06-07 | 1.86 | $1.99 | 2.1M |
| 2023-06-06 | 1.84 | $1.95 | 1.2M |
| 2023-06-05 | 1.83 | $1.87 | 932209 |
| 2023-06-02 | 1.83 | $1.93 | 1.4M |
| 2023-06-01 | 1.82 | $1.78 | 952400 |
| 2023-05-31 | 1.83 | $1.81 | 899221 |
| 2023-05-30 | 1.83 | $1.84 | 654131 |
| 2023-05-26 | 1.84 | $1.80 | 414700 |
| 2023-05-25 | 1.85 | $1.78 | 821026 |
| 2023-05-24 | 1.86 | $1.80 | 779900 |
| 2023-05-23 | 1.87 | $1.92 | 1.1M |
| 2023-05-22 | 1.87 | $1.86 | 687721 |
| 2023-05-19 | 1.88 | $1.83 | 953665 |
| 2023-05-18 | 1.89 | $1.76 | 459700 |
| 2023-05-17 | 1.90 | $1.75 | 698200 |
| 2023-05-16 | 1.92 | $1.69 | 2.4M |
| 2023-05-15 | 1.95 | $1.82 | 640601 |
| 2023-05-12 | 1.97 | $1.84 | 1.1M |
| 2023-05-11 | 1.99 | $1.90 | 524700 |
| 2023-05-10 | 2.00 | $1.96 | 1.0M |
| 2023-05-09 | 2.01 | $1.83 | 1.1M |
| 2023-05-08 | 2.03 | $1.92 | 1.1M |
| 2023-05-05 | 2.06 | $2.03 | 1.0M |
| 2023-05-04 | 2.07 | $2.04 | 1.3M |
| 2023-05-03 | 2.09 | $2.05 | 1.9M |
| 2023-05-02 | 2.11 | $2.00 | 1.2M |
| 2023-05-01 | 2.14 | $2.08 | 1.3M |
| 2023-04-28 | 2.17 | $2.06 | 2.0M |
| 2023-04-27 | 2.20 | $2.00 | 888821 |
| 2023-04-26 | 2.24 | $2.10 | 2.5M |
| 2023-04-25 | 2.28 | $1.96 | 1.5M |
| 2023-04-24 | 2.34 | $2.00 | 1.5M |
| 2023-04-21 | 2.40 | $1.92 | 1.7M |
| 2023-04-20 | 2.47 | $1.96 | 1.2M |
| 2023-04-19 | 2.54 | $2.02 | 1.7M |
| 2023-04-18 | 2.61 | $2.04 | 2.0M |
| 2023-04-17 | 2.68 | $2.18 | 1.4M |
| 2023-04-14 | 2.74 | $2.23 | 1.2M |
| 2023-04-13 | 2.80 | $2.38 | 1.2M |
| 2023-04-12 | 2.86 | $2.50 | 1.6M |
| 2023-04-11 | 2.90 | $2.57 | 1.2M |
| 2023-04-10 | 2.94 | $2.69 | 1.1M |
| 2023-04-06 | 2.98 | $2.78 | 753200 |
| 2023-04-05 | 3.01 | $2.93 | 704800 |
| 2023-04-04 | 3.03 | $3.00 | 1.0M |
| 2023-04-03 | 3.05 | $2.98 | 785434 |
| 2023-03-31 | 3.08 | $3.07 | 1.4M |
| 2023-03-30 | 3.10 | $3.06 | 525000 |
| 2023-03-29 | 3.13 | $3.00 | 581500 |
| 2023-03-28 | 3.17 | $2.90 | 749419 |
| 2023-03-27 | 3.22 | $2.92 | 1.1M |
| 2023-03-24 | 3.28 | $2.96 | 1.8M |
| 2023-03-23 | 3.34 | $2.77 | 2.1M |
| 2023-03-22 | 3.43 | $2.85 | 1.3M |
| 2023-03-21 | 3.51 | $3.15 | 1.8M |
| 2023-03-20 | 3.58 | $3.01 | 2.4M |
| 2023-03-17 | 3.66 | $3.01 | 17.0M |
| 2023-03-16 | 3.76 | $3.21 | 2.1M |
| 2023-03-15 | 3.84 | $3.29 | 2.2M |
| 2023-03-14 | 3.92 | $3.41 | 1.7M |
| 2023-03-13 | 3.99 | $3.39 | 1.7M |
| 2023-03-10 | 4.07 | $3.50 | 1.9M |
| 2023-03-09 | 4.14 | $3.71 | 1.2M |
| 2023-03-08 | 4.19 | $3.88 | 1.2M |
| 2023-03-07 | 4.23 | $3.90 | 1.7M |
| 2023-03-06 | 4.28 | $3.94 | 2.8M |
| 2023-03-03 | 4.32 | $4.23 | 492100 |
| 2023-03-02 | 4.34 | $4.11 | 528300 |
| 2023-03-01 | 4.37 | $4.02 | 662722 |
| 2023-02-28 | 4.41 | $4.10 | 2.5M |
| 2023-02-27 | 4.45 | $4.39 | 568700 |
| 2023-02-24 | 4.45 | $4.33 | 587300 |
| 2023-02-23 | 4.46 | $4.21 | 728600 |
| 2023-02-22 | 4.48 | $4.20 | 907863 |
| 2023-02-21 | 4.50 | $4.51 | 795200 |
| 2023-02-17 | 4.49 | $4.91 | 856337 |
| 2023-02-16 | 4.43 | $4.78 | 1.7M |
| 2023-02-15 | 4.39 | $4.76 | 1.2M |
| 2023-02-14 | 4.34 | $4.10 | 581530 |
| 2023-02-13 | 4.36 | $4.34 | 662900 |
| 2023-02-10 | 4.35 | $4.19 | 742511 |
| 2023-02-09 | 4.36 | $4.28 | 770110 |
| 2023-02-08 | 4.35 | $4.42 | 593607 |
| 2023-02-07 | 4.33 | $4.53 | 644030 |
| 2023-02-06 | 4.30 | $4.61 | 621331 |
| 2023-02-03 | 4.26 | $4.79 | 719231 |
| 2023-02-02 | 4.19 | $4.81 | 854235 |
| 2023-02-01 | 4.12 | $4.50 | 929351 |
| 2023-01-31 | 4.07 | $4.41 | 1.2M |
| 2023-01-30 | 4.03 | $4.17 | 446000 |
| 2023-01-27 | 4.01 | $4.19 | 526440 |
| 2023-01-26 | 3.97 | $3.96 | 588943 |
| 2023-01-25 | 3.96 | $3.98 | 474141 |
| 2023-01-24 | 3.94 | $3.93 | 426700 |
| 2023-01-23 | 3.93 | $3.97 | 483525 |
| 2023-01-20 | 3.90 | $3.96 | 667018 |
| 2023-01-19 | 3.88 | $4.05 | 574900 |
| 2023-01-18 | 3.84 | $4.20 | 709948 |
| 2023-01-17 | 3.78 | $4.06 | 510633 |
| 2023-01-13 | 3.74 | $4.04 | 558200 |
| 2023-01-12 | 3.70 | $4.12 | 1.2M |
| 2023-01-11 | 3.65 | $4.04 | 784500 |
| 2023-01-10 | 3.61 | $3.99 | 583713 |
| 2023-01-09 | 3.56 | $3.99 | 966329 |
| 2023-01-06 | 3.52 | $3.96 | 650900 |
| 2023-01-05 | 3.48 | $3.73 | 1.0M |
| 2023-01-04 | 3.46 | $4.03 | 1.4M |
| 2023-01-03 | 3.41 | $3.50 | 1.2M |
| 2022-12-30 | 3.41 | $3.27 | 945639 |
| 2022-12-29 | 3.43 | $3.38 | 1.6M |
| 2022-12-28 | 3.45 | $3.05 | 891940 |
| 2022-12-27 | 3.51 | $3.15 | 1.2M |
| 2022-12-23 | 3.55 | $3.28 | 563419 |
| 2022-12-22 | 3.59 | $3.27 | 1.7M |
| 2022-12-21 | 3.64 | $3.31 | 764100 |
| 2022-12-20 | 3.68 | $3.31 | 1.2M |
| 2022-12-19 | 3.73 | $3.49 | 1.2M |
| 2022-12-16 | 3.76 | $3.67 | 3.6M |
| 2022-12-15 | 3.77 | $3.82 | 1.4M |
| 2022-12-14 | 3.76 | $3.83 | 1.2M |
| 2022-12-13 | 3.75 | $3.74 | 1.6M |
| 2022-12-12 | 3.75 | $3.54 | 1.1M |
| 2022-12-09 | 3.78 | $3.64 | 558400 |
| 2022-12-08 | 3.79 | $3.66 | 631700 |
| 2022-12-07 | 3.81 | $3.62 | 848900 |
| 2022-12-06 | 3.83 | $3.55 | 986846 |
| 2022-12-05 | 3.87 | $3.77 | 933811 |
| 2022-12-02 | 3.88 | $3.89 | 641318 |
| 2022-12-01 | 3.88 | $3.87 | 776039 |
| 2022-11-30 | 3.89 | $4.07 | 636541 |
| 2022-11-29 | 3.88 | $3.99 | 531678 |
| 2022-11-28 | 3.89 | $4.00 | 818632 |
| 2022-11-25 | 3.89 | $4.04 | 633900 |
| 2022-11-23 | 3.90 | $3.99 | 1.1M |
| 2022-11-22 | 3.91 | $3.92 | 1.2M |
| 2022-11-21 | 3.94 | $3.59 | 1.6M |
| 2022-11-18 | 4.01 | $3.46 | 2.1M |
| 2022-11-17 | 4.10 | $3.39 | 1.7M |
| 2022-11-16 | 4.20 | $3.58 | 1.3M |
| 2022-11-15 | 4.29 | $3.71 | 1.0M |
| 2022-11-14 | 4.37 | $3.76 | 1.7M |
| 2022-11-11 | 4.46 | $4.14 | 1.2M |
| 2022-11-10 | 4.51 | $4.44 | 1.0M |
| 2022-11-09 | 4.54 | $3.91 | 1.0M |
| 2022-11-08 | 4.62 | $4.07 | 819100 |
| 2022-11-07 | 4.69 | $4.14 | 932200 |
| 2022-11-04 | 4.75 | $4.18 | 1.3M |
| 2022-11-03 | 4.81 | $4.13 | 2.0M |
| 2022-11-02 | 4.88 | $4.65 | 1.7M |
| 2022-11-01 | 4.91 | $4.80 | 866115 |
| 2022-10-31 | 4.92 | $4.68 | 2.1M |
| 2022-10-28 | 4.95 | $4.83 | 858900 |
| 2022-10-27 | 4.97 | $4.82 | 1.2M |
| 2022-10-26 | 4.99 | $4.81 | 1.5M |
| 2022-10-25 | 5.02 | $5.26 | 990418 |
| 2022-10-24 | 5.00 | $5.09 | 925421 |
| 2022-10-21 | 5.01 | $5.11 | 1.1M |
| 2022-10-20 | 5.03 | $5.03 | 867100 |
| 2022-10-19 | 5.07 | $5.05 | 875847 |
| 2022-10-18 | 5.11 | $5.09 | 869729 |
| 2022-10-17 | 5.16 | $5.08 | 1.0M |
| 2022-10-14 | 5.23 | $4.75 | 689421 |
| 2022-10-13 | 5.33 | $4.86 | 1.1M |
| 2022-10-12 | 5.44 | $4.70 | 637825 |
| 2022-10-11 | 5.56 | $4.76 | 979000 |
| 2022-10-10 | 5.70 | $4.54 | 1.1M |
| 2022-10-07 | 5.87 | $4.60 | 1.8M |
| 2022-10-06 | 6.04 | $4.83 | 1.2M |
| 2022-10-05 | 6.20 | $5.11 | 1.2M |
| 2022-10-04 | 6.35 | $5.60 | 1.8M |
| 2022-10-03 | 6.45 | $5.60 | 1.7M |
| 2022-09-30 | 6.56 | $5.50 | 1.5M |
| 2022-09-29 | 6.68 | $5.61 | 1.3M |
| 2022-09-28 | 6.81 | $6.04 | 1.2M |
| 2022-09-27 | 6.90 | $5.88 | 1.5M |
| 2022-09-26 | 7.02 | $6.14 | 1.8M |
| 2022-09-23 | 7.12 | $7.07 | 705400 |
| 2022-09-22 | 7.14 | $7.27 | 759500 |
| 2022-09-21 | 7.14 | $7.40 | 1.2M |
| 2022-09-20 | 7.14 | $7.30 | 1.1M |
| 2022-09-19 | 7.15 | $7.40 | 1.7M |
| 2022-09-16 | 7.16 | $6.80 | 7.8M |
| 2022-09-15 | 7.23 | $6.74 | 869900 |
| 2022-09-14 | 7.33 | $6.83 | 1.2M |
| 2022-09-13 | 7.42 | $6.94 | 1.2M |
| 2022-09-12 | 7.52 | $7.39 | 1.5M |
| 2022-09-09 | 7.59 | $7.10 | 1.6M |
| 2022-09-08 | 7.69 | $6.93 | 1.2M |
| 2022-09-07 | 7.83 | $6.83 | 2.5M |
| 2022-09-06 | 7.98 | $6.74 | 3.4M |
| 2022-09-02 | 8.16 | $6.97 | 1.2M |
| 2022-09-01 | 8.32 | $7.08 | 1.5M |
| 2022-08-31 | 8.49 | $7.49 | 868300 |
| 2022-08-30 | 8.62 | $7.90 | 2.3M |
| 2022-08-29 | 8.73 | $8.00 | 637800 |
| 2022-08-26 | 8.83 | $8.01 | 526527 |
| 2022-08-25 | 8.94 | $8.29 | 533200 |
| 2022-08-24 | 9.03 | $8.19 | 460400 |
| 2022-08-23 | 9.14 | $8.28 | 657900 |
| 2022-08-22 | 9.25 | $8.40 | 719800 |
| 2022-08-19 | 9.35 | $8.80 | 1.5M |
| 2022-08-18 | 9.42 | $9.00 | 480014 |
| 2022-08-17 | 9.48 | $9.08 | 548900 |
| 2022-08-16 | 9.52 | $9.35 | 1.5M |
| 2022-08-15 | 9.55 | $9.63 | 652900 |
| 2022-08-12 | 9.55 | $9.64 | 404800 |
| 2022-08-11 | 9.55 | $9.55 | 530200 |
| 2022-08-10 | 9.56 | $9.40 | 597000 |
| 2022-08-09 | 9.61 | $9.06 | 907300 |
| 2022-08-08 | 9.72 | $9.48 | 526536 |
| 2022-08-05 | 9.80 | $9.35 | 663300 |
| 2022-08-04 | 9.93 | $9.47 | 506222 |
| 2022-08-03 | 10.06 | $9.47 | 715101 |
| 2022-08-02 | 10.22 | $9.49 | 1.3M |
| 2022-08-01 | 10.39 | $9.76 | 793000 |
| 2022-07-29 | 10.57 | $10.03 | 699700 |
| 2022-07-28 | 10.73 | $10.02 | 921700 |
| 2022-07-27 | 10.92 | $9.62 | 875590 |
| 2022-07-26 | 11.17 | $9.59 | 728799 |
| 2022-07-25 | 11.44 | $9.67 | 783700 |
| 2022-07-22 | 11.73 | $9.75 | 592628 |
| 2022-07-21 | 12.03 | $9.64 | 696019 |
| 2022-07-20 | 12.36 | $9.77 | 706931 |
| 2022-07-19 | 12.69 | $9.84 | 1.3M |
| 2022-07-18 | 13.04 | $9.70 | 1.6M |
| 2022-07-15 | 13.41 | $10.11 | 1.8M |
| 2022-07-14 | 13.77 | $10.58 | 4.3M |
| 2022-07-13 | 14.09 | $14.03 | 228500 |
| 2022-07-12 | 14.08 | $14.10 | 417607 |
| 2022-07-11 | 14.07 | $13.93 | 302713 |
| 2022-07-08 | 14.08 | $14.13 | 466000 |
| 2022-07-07 | 14.08 | $14.28 | 300133 |
| 2022-07-06 | 14.06 | $14.23 | 293541 |
| 2022-07-05 | 14.05 | $14.31 | 534399 |
| 2022-07-01 | 14.03 | $14.22 | 364300 |
| 2022-06-30 | 14.03 | $14.08 | 595200 |
| 2022-06-29 | 14.04 | $14.22 | 401000 |
| 2022-06-28 | 14.05 | $14.24 | 318427 |
| 2022-06-27 | 14.05 | $14.28 | 344500 |
| 2022-06-24 | 14.06 | $14.40 | 843800 |
| 2022-06-23 | 14.06 | $13.99 | 847800 |
| 2022-06-22 | 14.10 | $13.47 | 462100 |
| 2022-06-21 | 14.19 | $13.33 | 363946 |
| 2022-06-17 | 14.30 | $13.61 | 1.5M |
| 2022-06-16 | 14.38 | $13.09 | 625343 |
| 2022-06-15 | 14.52 | $13.87 | 568421 |
| 2022-06-14 | 14.59 | $13.89 | 559433 |
| 2022-06-13 | 14.66 | $13.83 | 541300 |
| 2022-06-10 | 14.74 | $14.44 | 504821 |
| 2022-06-09 | 14.77 | $14.56 | 336100 |
| 2022-06-08 | 14.78 | $14.73 | 287709 |
| 2022-06-07 | 14.78 | $15.01 | 354403 |
| 2022-06-06 | 14.75 | $14.93 | 369800 |
| 2022-06-03 | 14.73 | $14.59 | 731602 |
| 2022-06-02 | 14.74 | $14.96 | 544135 |
| 2022-06-01 | 14.72 | $15.07 | 565200 |
| 2022-05-31 | 14.70 | $15.26 | 873320 |
| 2022-05-27 | 14.65 | $15.26 | 538922 |
| 2022-05-26 | 14.62 | $14.95 | 651900 |
| 2022-05-25 | 14.62 | $14.53 | 572400 |
| 2022-05-24 | 14.68 | $14.45 | 455300 |
| 2022-05-23 | 14.77 | $14.04 | 550600 |
| 2022-05-20 | 14.93 | $13.97 | 659601 |
| 2022-05-19 | 15.12 | $14.03 | 643613 |
| 2022-05-18 | 15.33 | $14.38 | 670400 |
| 2022-05-17 | 15.54 | $15.28 | 606300 |
| 2022-05-16 | 15.70 | $14.93 | 458900 |
| 2022-05-13 | 15.91 | $14.79 | 475622 |
| 2022-05-12 | 16.15 | $14.54 | 638512 |
| 2022-05-11 | 16.46 | $14.74 | 1.2M |
| 2022-05-10 | 16.77 | $14.65 | 872000 |
| 2022-05-09 | 17.11 | $14.38 | 739417 |
| 2022-05-06 | 17.52 | $14.64 | 812100 |
| 2022-05-05 | 17.93 | $15.29 | 952540 |
| 2022-05-04 | 18.31 | $16.08 | 1.2M |
| 2022-05-03 | 18.65 | $16.13 | 1.5M |
| 2022-05-02 | 19.02 | $15.47 | 1.3M |
| 2022-04-29 | 19.48 | $16.16 | 1.1M |
| 2022-04-28 | 19.91 | $17.47 | 894258 |
| 2022-04-27 | 20.24 | $17.79 | 1.4M |
| 2022-04-26 | 20.56 | $19.03 | 373740 |
| 2022-04-25 | 20.78 | $19.57 | 410055 |
| 2022-04-22 | 20.97 | $19.81 | 359421 |
| 2022-04-21 | 21.14 | $20.49 | 425900 |
| 2022-04-20 | 21.26 | $20.97 | 371800 |
| 2022-04-19 | 21.33 | $20.75 | 353629 |
| 2022-04-18 | 21.44 | $20.07 | 378400 |
| 2022-04-14 | 21.62 | $20.04 | 401600 |
| 2022-04-13 | 21.81 | $20.55 | 380829 |
| 2022-04-12 | 21.96 | $20.43 | 430316 |
| 2022-04-11 | 22.13 | $20.60 | 577700 |
| 2022-04-08 | 22.29 | $21.24 | 516849 |
| 2022-04-07 | 22.39 | $21.80 | 469800 |
| 2022-04-06 | 22.44 | $22.09 | 554546 |
| 2022-04-05 | 22.46 | $22.45 | 242714 |
| 2022-04-04 | 22.44 | $22.52 | 338100 |
| 2022-04-01 | 22.41 | $22.74 | 307500 |
| 2022-03-31 | 22.37 | $22.67 | 474518 |
| 2022-03-30 | 22.32 | $22.97 | 557800 |
| 2022-03-29 | 22.25 | $22.90 | 422318 |
| 2022-03-28 | 22.18 | $22.40 | 216400 |
| 2022-03-25 | 22.16 | $22.52 | 281900 |
| 2022-03-24 | 22.12 | $22.36 | 200700 |
| 2022-03-23 | 22.10 | $22.06 | 244119 |
| 2022-03-22 | 22.11 | $22.40 | 277100 |
| 2022-03-21 | 22.09 | $22.34 | 205510 |
| 2022-03-18 | 22.07 | $22.26 | 1.2M |
| 2022-03-17 | 22.05 | $22.12 | 313038 |
| 2022-03-16 | 22.06 | $21.85 | 494207 |
| 2022-03-15 | 22.09 | $21.63 | 367800 |
| 2022-03-14 | 22.14 | $21.52 | 423100 |
| 2022-03-11 | 22.20 | $21.99 | 261314 |
| 2022-03-10 | 22.22 | $22.18 | 255912 |
| 2022-03-09 | 22.22 | $22.10 | 303547 |
| 2022-03-08 | 22.23 | $21.93 | 355000 |
| 2022-03-07 | 22.26 | $21.99 | 668937 |
| 2022-03-04 | 22.29 | $22.57 | 446100 |
| 2022-03-03 | 22.26 | $22.57 | 683900 |
| 2022-03-02 | 22.23 | $22.37 | 426327 |
| 2022-03-01 | 22.23 | $22.06 | 401032 |
| 2022-02-28 | 22.26 | $22.37 | 438500 |
| 2022-02-25 | 22.26 | $22.51 | 297600 |
| 2022-02-24 | 22.25 | $22.14 | 520724 |
| 2022-02-23 | 22.27 | $21.98 | 295514 |
| 2022-02-22 | 22.31 | $22.25 | 388642 |
| 2022-02-18 | 22.32 | $22.40 | 412300 |
| 2022-02-17 | 22.33 | $22.20 | 394200 |
| 2022-02-16 | 22.35 | $22.46 | 407100 |
| 2022-02-15 | 22.36 | $21.73 | 340000 |
| 2022-02-14 | 22.45 | $21.64 | 459500 |
| 2022-02-11 | 22.56 | $22.02 | 720500 |
| 2022-02-10 | 22.65 | $22.06 | 664044 |
| 2022-02-09 | 22.74 | $22.58 | 656100 |
| 2022-02-08 | 22.80 | $22.51 | 519400 |
| 2022-02-07 | 22.88 | $22.61 | 285944 |
| 2022-02-04 | 22.96 | $22.65 | 618300 |
| 2022-02-03 | 23.05 | $22.72 | 485915 |
| 2022-02-02 | 23.14 | $22.72 | 376300 |
| 2022-02-01 | 23.25 | $22.91 | 433838 |
| 2022-01-31 | 23.35 | $22.93 | 387700 |
| 2022-01-28 | 23.46 | $22.71 | 511100 |
| 2022-01-27 | 23.60 | $21.96 | 285600 |
| 2022-01-26 | 23.83 | $22.28 | 311218 |
| 2022-01-25 | 24.04 | $22.70 | 495514 |
| 2022-01-24 | 24.22 | $22.52 | 489270 |
| 2022-01-21 | 24.42 | $22.57 | 632400 |
| 2022-01-20 | 24.62 | $23.13 | 433836 |
| 2022-01-19 | 24.78 | $23.66 | 564700 |
| 2022-01-18 | 24.88 | $24.25 | 288625 |
| 2022-01-14 | 24.92 | $24.55 | 328000 |
| 2022-01-13 | 24.93 | $24.83 | 255400 |
| 2022-01-12 | 24.90 | $24.52 | 500436 |
| 2022-01-11 | 24.90 | $25.24 | 326439 |
| 2022-01-10 | 24.81 | $25.23 | 293442 |
| 2022-01-07 | 24.72 | $25.25 | 387700 |
| 2022-01-06 | 24.61 | $25.09 | 312112 |
| 2022-01-05 | 24.51 | $25.01 | 292300 |
| 2022-01-04 | 24.41 | $25.55 | 274700 |
| 2022-01-03 | 24.24 | $25.03 | 226324 |
| 2021-12-31 | 24.12 | $25.05 | 420500 |
| 2021-12-30 | 23.98 | $25.29 | 272552 |
| 2021-12-29 | 23.81 | $25.29 | 318648 |
| 2021-12-28 | 23.62 | $25.03 | 309010 |
| 2021-12-27 | 23.44 | $24.61 | 276200 |
| 2021-12-23 | 23.29 | $24.01 | 238249 |
| 2021-12-22 | 23.20 | $23.95 | 272700 |
| 2021-12-21 | 23.10 | $23.72 | 288700 |
| 2021-12-20 | 23.02 | $23.21 | 421900 |
| 2021-12-17 | 22.99 | $23.37 | 1.5M |
| 2021-12-16 | 22.94 | $23.31 | 430400 |
| 2021-12-15 | 22.91 | $23.09 | 519200 |
| 2021-12-14 | 22.91 | $22.84 | 521943 |
| 2021-12-13 | 22.94 | $23.25 | 431640 |
| 2021-12-10 | 22.93 | $22.99 | 383000 |
| 2021-12-09 | 22.97 | $22.67 | 255400 |
| 2021-12-08 | 23.04 | $23.13 | 348827 |
| 2021-12-07 | 23.09 | $23.09 | 485844 |
| 2021-12-06 | 23.15 | $23.60 | 522136 |
| 2021-12-03 | 23.18 | $23.15 | 446900 |
| 2021-12-02 | 23.28 | $22.85 | 583900 |
| 2021-12-01 | 23.43 | $22.09 | 434041 |
| 2021-11-30 | 23.68 | $22.16 | 793600 |
| 2021-11-29 | 23.96 | $22.27 | 517127 |
| 2021-11-26 | 24.25 | $21.83 | 615400 |
| 2021-11-24 | 24.61 | $23.31 | 503200 |
| 2021-11-23 | 24.86 | $22.61 | 463700 |
| 2021-11-22 | 25.19 | $22.92 | 501100 |
| 2021-11-19 | 25.53 | $23.26 | 660737 |
| 2021-11-18 | 25.85 | $23.69 | 809400 |
| 2021-11-17 | 26.15 | $24.37 | 605800 |
| 2021-11-16 | 26.41 | $24.70 | 421202 |
| 2021-11-15 | 26.65 | $25.00 | 633513 |
| 2021-11-12 | 26.87 | $24.76 | 611800 |
| 2021-11-11 | 27.14 | $25.40 | 547845 |
| 2021-11-10 | 27.35 | $25.49 | 603941 |
| 2021-11-09 | 27.57 | $25.77 | 438427 |
| 2021-11-08 | 27.76 | $25.90 | 1.2M |
| 2021-11-05 | 27.95 | $26.71 | 745300 |
| 2021-11-04 | 28.05 | $28.30 | 259143 |
| 2021-11-03 | 28.00 | $28.27 | 259909 |
| 2021-11-02 | 27.94 | $27.97 | 164233 |
| 2021-11-01 | 27.91 | $28.17 | 268035 |
| 2021-10-29 | 27.84 | $28.09 | 445100 |
| 2021-10-28 | 27.77 | $28.34 | 203500 |
| 2021-10-27 | 27.66 | $27.78 | 182300 |
| 2021-10-26 | 27.60 | $28.04 | 184900 |
| 2021-10-25 | 27.49 | $28.03 | 160338 |
| 2021-10-22 | 27.38 | $27.86 | 237000 |
| 2021-10-21 | 27.27 | $28.40 | 234631 |
| 2021-10-20 | 27.10 | $28.31 | 197700 |
| 2021-10-19 | 26.92 | $28.06 | 163102 |
| 2021-10-18 | 26.76 | $27.97 | 167311 |
| 2021-10-15 | 26.60 | $27.69 | 254000 |
| 2021-10-14 | 26.46 | $27.67 | 179800 |
| 2021-10-13 | 26.30 | $27.52 | 212503 |
| 2021-10-12 | 26.16 | $27.02 | 250816 |
| 2021-10-11 | 26.06 | $26.83 | 219700 |
| 2021-10-08 | 25.97 | $26.57 | 113849 |
| 2021-10-07 | 25.91 | $26.60 | 289932 |
| 2021-10-06 | 25.84 | $26.42 | 193100 |
| 2021-10-05 | 25.80 | $25.99 | 217804 |
| 2021-10-04 | 25.80 | $26.03 | 141800 |
| 2021-10-01 | 25.81 | $25.93 | 268200 |
| 2021-09-30 | 25.84 | $25.41 | 194900 |
| 2021-09-29 | 25.93 | $25.58 | 228500 |
| 2021-09-28 | 26.01 | $25.37 | 193300 |
| 2021-09-27 | 26.12 | $25.52 | 258349 |
| 2021-09-24 | 26.22 | $25.47 | 220700 |
| 2021-09-23 | 26.34 | $26.02 | 173433 |
| 2021-09-22 | 26.40 | $25.95 | 234500 |
| 2021-09-21 | 26.48 | $25.76 | 269100 |
| 2021-09-20 | 26.58 | $25.84 | 289700 |
| 2021-09-17 | 26.69 | $25.77 | 1.2M |
| 2021-09-16 | 26.80 | $25.90 | 175900 |
| 2021-09-15 | 26.91 | $25.98 | 337800 |
| 2021-09-14 | 27.02 | $26.12 | 206735 |
| 2021-09-13 | 27.11 | $26.22 | 251100 |
| 2021-09-10 | 27.20 | $26.18 | 265900 |
| 2021-09-09 | 27.30 | $26.76 | 183200 |
| 2021-09-08 | 27.35 | $27.37 | 204100 |
| 2021-09-07 | 27.33 | $27.41 | 224300 |
| 2021-09-03 | 27.31 | $27.84 | 148200 |
| 2021-09-02 | 27.24 | $27.86 | 144000 |
| 2021-09-01 | 27.17 | $27.87 | 273915 |
| 2021-08-31 | 27.09 | $27.43 | 467208 |
| 2021-08-30 | 27.06 | $27.32 | 353012 |
| 2021-08-27 | 27.03 | $27.42 | 240300 |
| 2021-08-26 | 26.98 | $26.71 | 157400 |
| 2021-08-25 | 27.01 | $26.74 | 188600 |
| 2021-08-24 | 27.04 | $26.80 | 161020 |
| 2021-08-23 | 27.06 | $27.17 | 141900 |
| 2021-08-20 | 27.05 | $27.48 | 207618 |
| 2021-08-19 | 27.00 | $27.05 | 180400 |
| 2021-08-18 | 26.99 | $26.96 | 157008 |
| 2021-08-17 | 27.00 | $27.09 | 134108 |
| 2021-08-16 | 26.99 | $27.03 | 159339 |
| 2021-08-13 | 26.99 | $27.09 | 177507 |
| 2021-08-12 | 26.98 | $26.97 | 168414 |
| 2021-08-11 | 26.98 | $26.95 | 177732 |
| 2021-08-10 | 26.98 | $26.81 | 168700 |
| 2021-08-09 | 27.00 | $27.03 | 169100 |
| 2021-08-06 | 26.99 | $27.24 | 179543 |
| 2021-08-05 | 26.96 | $27.06 | 121400 |
| 2021-08-04 | 26.94 | $26.55 | 181900 |
| 2021-08-03 | 26.97 | $26.91 | 326629 |
| 2021-08-02 | 26.97 | $26.95 | 181700 |
| 2021-07-30 | 26.95 | $27.10 | 332700 |
| 2021-07-29 | 26.92 | $27.19 | 101140 |
| 2021-07-28 | 26.87 | $26.97 | 153400 |
| 2021-07-27 | 26.84 | $26.99 | 164117 |
| 2021-07-26 | 26.81 | $26.88 | 145300 |
| 2021-07-23 | 26.78 | $26.92 | 162932 |
| 2021-07-22 | 26.75 | $27.01 | 160534 |
| 2021-07-21 | 26.71 | $27.39 | 245800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.96
2026-07-17
Close Price
$8.86
Vol: 481347
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.68
Average
8.15
Maximum
28.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.96 | $8.86 | 481347 |
| 2026-07-16 | 8.96 | $8.97 | 739046 |
| 2026-07-15 | 8.94 | $8.87 | 298570 |
| 2026-07-14 | 8.94 | $8.93 | 409014 |
| 2026-07-13 | 8.93 | $8.72 | 445600 |
| 2026-07-10 | 8.96 | $9.00 | 233710 |
| 2026-07-09 | 8.93 | $8.94 | 553221 |
| 2026-07-08 | 8.91 | $8.57 | 520844 |
| 2026-07-07 | 8.96 | $8.62 | 376700 |
| 2026-07-06 | 9.01 | $8.71 | 373818 |
| 2026-07-02 | 9.04 | $8.95 | 342000 |
| 2026-07-01 | 9.03 | $9.00 | 546329 |
| 2026-06-30 | 9.01 | $8.87 | 500054 |
| 2026-06-29 | 9.01 | $9.36 | 611515 |
| 2026-06-26 | 8.91 | $9.28 | 2.2M |
| 2026-06-25 | 8.80 | $8.78 | 399100 |
| 2026-06-24 | 8.78 | $8.70 | 384448 |
| 2026-06-23 | 8.77 | $8.68 | 626864 |
| 2026-06-22 | 8.76 | $8.37 | 420189 |
| 2026-06-18 | 8.82 | $8.10 | 1.2M |
| 2026-06-17 | 8.94 | $8.32 | 495027 |
| 2026-06-16 | 9.03 | $8.65 | 358236 |
| 2026-06-15 | 9.07 | $8.91 | 433420 |
| 2026-06-12 | 9.05 | $9.00 | 901247 |
| 2026-06-11 | 9.01 | $9.01 | 726435 |
| 2026-06-10 | 8.96 | $8.66 | 361600 |
| 2026-06-09 | 8.97 | $8.79 | 440540 |
| 2026-06-08 | 8.95 | $8.52 | 268200 |
| 2026-06-05 | 8.98 | $8.61 | 396700 |
| 2026-06-04 | 9.00 | $8.84 | 482437 |
| 2026-06-03 | 8.96 | $8.69 | 355114 |
| 2026-06-02 | 8.95 | $8.89 | 388200 |
| 2026-06-01 | 8.90 | $8.74 | 800463 |
| 2026-05-29 | 8.86 | $8.97 | 3.7M |
| 2026-05-28 | 8.76 | $8.90 | 679400 |
| 2026-05-27 | 8.66 | $8.69 | 456031 |
| 2026-05-26 | 8.58 | $8.72 | 397504 |
| 2026-05-22 | 8.49 | $8.59 | 438549 |
| 2026-05-21 | 8.39 | $8.68 | 493800 |
| 2026-05-20 | 8.27 | $8.48 | 659551 |
| 2026-05-19 | 8.16 | $8.26 | 325800 |
| 2026-05-18 | 8.07 | $8.10 | 403647 |
| 2026-05-15 | 8.01 | $7.86 | 375900 |
| 2026-05-14 | 7.98 | $7.95 | 415343 |
| 2026-05-13 | 7.92 | $7.68 | 326211 |
| 2026-05-12 | 7.91 | $7.68 | 246943 |
| 2026-05-11 | 7.89 | $7.73 | 315815 |
| 2026-05-08 | 7.86 | $8.15 | 370920 |
| 2026-05-07 | 7.73 | $7.91 | 304712 |
| 2026-05-06 | 7.62 | $7.86 | 390493 |
| 2026-05-05 | 7.51 | $7.45 | 324400 |
| 2026-05-04 | 7.46 | $7.53 | 515931 |
| 2026-05-01 | 7.38 | $7.70 | 454505 |
| 2026-04-30 | 7.26 | $7.43 | 602500 |
| 2026-04-29 | 7.16 | $7.51 | 536200 |
| 2026-04-28 | 7.03 | $7.64 | 464700 |
| 2026-04-27 | 6.85 | $7.58 | 469840 |
| 2026-04-24 | 6.65 | $7.41 | 347300 |
| 2026-04-23 | 6.46 | $7.16 | 460957 |
| 2026-04-22 | 6.28 | $7.33 | 1.0M |
| 2026-04-21 | 6.04 | $6.30 | 214521 |
| 2026-04-20 | 5.97 | $6.34 | 352800 |
| 2026-04-17 | 5.89 | $6.45 | 434217 |
| 2026-04-16 | 5.76 | $6.21 | 404100 |
| 2026-04-15 | 5.67 | $5.99 | 240025 |
| 2026-04-14 | 5.61 | $5.80 | 248200 |
| 2026-04-13 | 5.59 | $5.64 | 235700 |
| 2026-04-10 | 5.59 | $5.54 | 252100 |
| 2026-04-09 | 5.62 | $5.63 | 234700 |
| 2026-04-08 | 5.63 | $5.59 | 237200 |
| 2026-04-07 | 5.65 | $5.46 | 217508 |
| 2026-04-06 | 5.70 | $5.49 | 249600 |
| 2026-04-02 | 5.76 | $5.43 | 287320 |
| 2026-04-01 | 5.84 | $5.59 | 459607 |
| 2026-03-31 | 5.90 | $5.68 | 671136 |
| 2026-03-30 | 5.95 | $5.78 | 272400 |
| 2026-03-27 | 5.98 | $5.68 | 235400 |
| 2026-03-26 | 6.04 | $5.89 | 146622 |
| 2026-03-25 | 6.07 | $5.90 | 196400 |
| 2026-03-24 | 6.10 | $5.87 | 172441 |
| 2026-03-23 | 6.14 | $5.93 | 184700 |
| 2026-03-20 | 6.17 | $5.77 | 542500 |
| 2026-03-19 | 6.24 | $6.11 | 416900 |
| 2026-03-18 | 6.26 | $6.08 | 201300 |
| 2026-03-17 | 6.27 | $6.32 | 294300 |
| 2026-03-16 | 6.24 | $6.17 | 220100 |
| 2026-03-13 | 6.24 | $6.06 | 189500 |
| 2026-03-12 | 6.25 | $6.10 | 179439 |
| 2026-03-11 | 6.26 | $6.23 | 297517 |
| 2026-03-10 | 6.24 | $6.21 | 214822 |
| 2026-03-09 | 6.23 | $6.13 | 253873 |
| 2026-03-06 | 6.22 | $6.25 | 233600 |
| 2026-03-05 | 6.19 | $6.42 | 271643 |
| 2026-03-04 | 6.11 | $6.60 | 441806 |
| 2026-03-03 | 5.99 | $6.48 | 459938 |
| 2026-03-02 | 5.86 | $6.09 | 279053 |
| 2026-02-27 | 5.80 | $5.86 | 193700 |
| 2026-02-26 | 5.78 | $6.02 | 176700 |
| 2026-02-25 | 5.72 | $5.96 | 209514 |
| 2026-02-24 | 5.66 | $5.81 | 119500 |
| 2026-02-23 | 5.63 | $5.90 | 197828 |
| 2026-02-20 | 5.56 | $5.84 | 253705 |
| 2026-02-19 | 5.51 | $5.77 | 495016 |
| 2026-02-18 | 5.45 | $5.55 | 227544 |
| 2026-02-17 | 5.44 | $5.52 | 152400 |
| 2026-02-13 | 5.43 | $5.46 | 249800 |
| 2026-02-12 | 5.43 | $5.39 | 304100 |
| 2026-02-11 | 5.45 | $5.46 | 201134 |
| 2026-02-10 | 5.46 | $5.57 | 125702 |
| 2026-02-09 | 5.44 | $5.55 | 170000 |
| 2026-02-06 | 5.43 | $5.59 | 375455 |
| 2026-02-05 | 5.41 | $5.41 | 358400 |
| 2026-02-04 | 5.42 | $5.32 | 276000 |
| 2026-02-03 | 5.45 | $5.37 | 324100 |
| 2026-02-02 | 5.48 | $5.33 | 218800 |
| 2026-01-30 | 5.52 | $5.33 | 293800 |
| 2026-01-29 | 5.57 | $5.35 | 226700 |
| 2026-01-28 | 5.62 | $5.22 | 257809 |
| 2026-01-27 | 5.71 | $5.34 | 258200 |
| 2026-01-26 | 5.79 | $5.39 | 519300 |
| 2026-01-23 | 5.87 | $5.59 | 450515 |
| 2026-01-22 | 5.92 | $5.76 | 250809 |
| 2026-01-21 | 5.94 | $5.95 | 431700 |
| 2026-01-20 | 5.92 | $5.67 | 235100 |
| 2026-01-16 | 5.96 | $5.96 | 351409 |
| 2026-01-15 | 5.95 | $6.03 | 213442 |
| 2026-01-14 | 5.91 | $6.00 | 199131 |
| 2026-01-13 | 5.88 | $6.00 | 270900 |
| 2026-01-12 | 5.84 | $5.89 | 423000 |
| 2026-01-09 | 5.82 | $6.28 | 536329 |
| 2026-01-08 | 5.71 | $6.02 | 396900 |
| 2026-01-07 | 5.63 | $5.75 | 458200 |
| 2026-01-06 | 5.60 | $5.93 | 692325 |
| 2026-01-05 | 5.53 | $5.57 | 439800 |
| 2026-01-02 | 5.53 | $5.53 | 405312 |
| 2025-12-31 | 5.53 | $5.54 | 841939 |
| 2025-12-30 | 5.53 | $5.53 | 250900 |
| 2025-12-29 | 5.53 | $5.50 | 345048 |
| 2025-12-26 | 5.53 | $5.51 | 281000 |
| 2025-12-24 | 5.54 | $5.47 | 257700 |
| 2025-12-23 | 5.56 | $5.46 | 371400 |
| 2025-12-22 | 5.58 | $5.43 | 395300 |
| 2025-12-19 | 5.61 | $5.44 | 625740 |
| 2025-12-18 | 5.64 | $5.77 | 748158 |
| 2025-12-17 | 5.61 | $5.49 | 201139 |
| 2025-12-16 | 5.63 | $5.54 | 345128 |
| 2025-12-15 | 5.64 | $5.67 | 253900 |
| 2025-12-12 | 5.63 | $5.66 | 308900 |
| 2025-12-11 | 5.62 | $5.57 | 210927 |
| 2025-12-10 | 5.63 | $5.57 | 351100 |
| 2025-12-09 | 5.64 | $5.66 | 185000 |
| 2025-12-08 | 5.62 | $5.73 | 386900 |
| 2025-12-05 | 5.60 | $5.81 | 269300 |
| 2025-12-04 | 5.55 | $5.76 | 265200 |
| 2025-12-03 | 5.50 | $5.82 | 277600 |
| 2025-12-02 | 5.44 | $5.56 | 256405 |
| 2025-12-01 | 5.41 | $5.59 | 488522 |
| 2025-11-28 | 5.38 | $5.54 | 191649 |
| 2025-11-26 | 5.36 | $5.52 | 695036 |
| 2025-11-25 | 5.33 | $5.48 | 310734 |
| 2025-11-24 | 5.31 | $5.39 | 165700 |
| 2025-11-21 | 5.31 | $5.28 | 254400 |
| 2025-11-20 | 5.32 | $5.05 | 235142 |
| 2025-11-19 | 5.40 | $5.22 | 238100 |
| 2025-11-18 | 5.44 | $5.40 | 225100 |
| 2025-11-17 | 5.46 | $5.34 | 321600 |
| 2025-11-14 | 5.49 | $5.65 | 164576 |
| 2025-11-13 | 5.47 | $5.53 | 193246 |
| 2025-11-12 | 5.46 | $5.63 | 146300 |
| 2025-11-11 | 5.44 | $5.54 | 128145 |
| 2025-11-10 | 5.42 | $5.56 | 237819 |
| 2025-11-07 | 5.41 | $5.52 | 206638 |
| 2025-11-06 | 5.40 | $5.40 | 187400 |
| 2025-11-05 | 5.41 | $5.42 | 236600 |
| 2025-11-04 | 5.43 | $5.27 | 234047 |
| 2025-11-03 | 5.47 | $5.36 | 282000 |
| 2025-10-31 | 5.51 | $5.28 | 372400 |
| 2025-10-30 | 5.57 | $5.26 | 295400 |
| 2025-10-29 | 5.64 | $5.26 | 570400 |
| 2025-10-28 | 5.73 | $5.80 | 312534 |
| 2025-10-27 | 5.72 | $5.87 | 172500 |
| 2025-10-24 | 5.69 | $6.03 | 202500 |
| 2025-10-23 | 5.62 | $5.94 | 173500 |
| 2025-10-22 | 5.56 | $6.02 | 246445 |
| 2025-10-21 | 5.47 | $5.77 | 230100 |
| 2025-10-20 | 5.43 | $5.64 | 194200 |
| 2025-10-17 | 5.40 | $5.52 | 189032 |
| 2025-10-16 | 5.40 | $5.50 | 283200 |
| 2025-10-15 | 5.40 | $5.46 | 206145 |
| 2025-10-14 | 5.42 | $5.30 | 411600 |
| 2025-10-13 | 5.46 | $5.18 | 245821 |
| 2025-10-10 | 5.55 | $5.23 | 243211 |
| 2025-10-09 | 5.64 | $5.42 | 250509 |
| 2025-10-08 | 5.70 | $5.48 | 162647 |
| 2025-10-07 | 5.76 | $5.57 | 268400 |
| 2025-10-06 | 5.81 | $5.54 | 249021 |
| 2025-10-03 | 5.88 | $5.59 | 198246 |
| 2025-10-02 | 5.95 | $5.59 | 279000 |
| 2025-10-01 | 6.03 | $5.55 | 405658 |
| 2025-09-30 | 6.13 | $5.83 | 999034 |
| 2025-09-29 | 6.19 | $5.89 | 412100 |
| 2025-09-26 | 6.24 | $5.96 | 285637 |
| 2025-09-25 | 6.29 | $6.03 | 301312 |
| 2025-09-24 | 6.33 | $6.14 | 336200 |
| 2025-09-23 | 6.35 | $6.12 | 308136 |
| 2025-09-22 | 6.37 | $6.21 | 275421 |
| 2025-09-19 | 6.39 | $6.21 | 800600 |
| 2025-09-18 | 6.40 | $6.45 | 381009 |
| 2025-09-17 | 6.36 | $6.37 | 368800 |
| 2025-09-16 | 6.34 | $6.35 | 274216 |
| 2025-09-15 | 6.31 | $6.27 | 351500 |
| 2025-09-12 | 6.29 | $6.39 | 345943 |
| 2025-09-11 | 6.24 | $6.28 | 257700 |
| 2025-09-10 | 6.21 | $6.26 | 221507 |
| 2025-09-09 | 6.18 | $6.15 | 313181 |
| 2025-09-08 | 6.16 | $6.13 | 221435 |
| 2025-09-05 | 6.14 | $6.14 | 360812 |
| 2025-09-04 | 6.12 | $6.16 | 331400 |
| 2025-09-03 | 6.09 | $5.87 | 363832 |
| 2025-09-02 | 6.11 | $5.95 | 447400 |
| 2025-08-29 | 6.11 | $6.16 | 647800 |
| 2025-08-28 | 6.08 | $6.04 | 579200 |
| 2025-08-27 | 6.06 | $6.02 | 310100 |
| 2025-08-26 | 6.04 | $5.90 | 512643 |
| 2025-08-25 | 6.04 | $5.95 | 718478 |
| 2025-08-22 | 6.03 | $6.13 | 979646 |
| 2025-08-21 | 5.97 | $5.76 | 332125 |
| 2025-08-20 | 5.99 | $5.93 | 403415 |
| 2025-08-19 | 5.97 | $5.96 | 648700 |
| 2025-08-18 | 5.94 | $5.80 | 283011 |
| 2025-08-15 | 5.94 | $5.79 | 395300 |
| 2025-08-14 | 5.93 | $5.89 | 588332 |
| 2025-08-13 | 5.91 | $5.89 | 547125 |
| 2025-08-12 | 5.87 | $5.73 | 339959 |
| 2025-08-11 | 5.87 | $5.61 | 277149 |
| 2025-08-08 | 5.88 | $5.71 | 545900 |
| 2025-08-07 | 5.88 | $5.70 | 468512 |
| 2025-08-06 | 5.87 | $5.74 | 637500 |
| 2025-08-05 | 5.85 | $6.17 | 770600 |
| 2025-08-04 | 5.74 | $5.98 | 790400 |
| 2025-08-01 | 5.65 | $5.37 | 957720 |
| 2025-07-31 | 5.66 | $5.32 | 372743 |
| 2025-07-30 | 5.69 | $5.39 | 822206 |
| 2025-07-29 | 5.71 | $5.52 | 369100 |
| 2025-07-28 | 5.70 | $5.44 | 330700 |
| 2025-07-25 | 5.70 | $5.64 | 288232 |
| 2025-07-24 | 5.66 | $5.52 | 303042 |
| 2025-07-23 | 5.63 | $5.46 | 411300 |
| 2025-07-22 | 5.61 | $5.42 | 427200 |
| 2025-07-21 | 5.59 | $5.31 | 729500 |
| 2025-07-18 | 5.59 | $5.23 | 554200 |
| 2025-07-17 | 5.60 | $5.50 | 509400 |
| 2025-07-16 | 5.55 | $5.72 | 547672 |
| 2025-07-15 | 5.45 | $5.92 | 750605 |
| 2025-07-14 | 5.28 | $5.99 | 1.1M |
| 2025-07-11 | 5.07 | $5.52 | 1.2M |
| 2025-07-10 | 4.92 | $5.39 | 1.3M |
| 2025-07-09 | 4.77 | $4.70 | 550758 |
| 2025-07-08 | 4.74 | $4.59 | 680611 |
| 2025-07-07 | 4.73 | $4.53 | 422500 |
| 2025-07-03 | 4.72 | $4.66 | 174100 |
| 2025-07-02 | 4.69 | $4.61 | 418078 |
| 2025-07-01 | 4.65 | $4.61 | 318600 |
| 2025-06-30 | 4.61 | $4.55 | 398650 |
| 2025-06-27 | 4.57 | $4.63 | 1.6M |
| 2025-06-26 | 4.51 | $4.54 | 367010 |
| 2025-06-25 | 4.45 | $4.49 | 411100 |
| 2025-06-24 | 4.39 | $4.59 | 238814 |
| 2025-06-23 | 4.30 | $4.68 | 375529 |
| 2025-06-20 | 4.17 | $4.70 | 738734 |
| 2025-06-18 | 4.01 | $4.74 | 487600 |
| 2025-06-17 | 3.82 | $4.52 | 1.5M |
| 2025-06-16 | 3.64 | $4.37 | 2.1M |
| 2025-06-13 | 3.47 | $3.41 | 498000 |
| 2025-06-12 | 3.47 | $3.58 | 290501 |
| 2025-06-11 | 3.43 | $3.56 | 356100 |
| 2025-06-10 | 3.39 | $3.51 | 180900 |
| 2025-06-09 | 3.35 | $3.40 | 178533 |
| 2025-06-06 | 3.32 | $3.29 | 129036 |
| 2025-06-05 | 3.32 | $3.25 | 164200 |
| 2025-06-04 | 3.33 | $3.31 | 233064 |
| 2025-06-03 | 3.32 | $3.42 | 214230 |
| 2025-06-02 | 3.28 | $3.25 | 284817 |
| 2025-05-30 | 3.28 | $3.29 | 212827 |
| 2025-05-29 | 3.27 | $3.33 | 229200 |
| 2025-05-28 | 3.24 | $3.29 | 238649 |
| 2025-05-27 | 3.23 | $3.30 | 301000 |
| 2025-05-23 | 3.20 | $3.08 | 259847 |
| 2025-05-22 | 3.22 | $3.10 | 498100 |
| 2025-05-21 | 3.23 | $3.10 | 300100 |
| 2025-05-20 | 3.25 | $3.48 | 949035 |
| 2025-05-19 | 3.19 | $3.45 | 604900 |
| 2025-05-16 | 3.12 | $3.46 | 700323 |
| 2025-05-15 | 3.04 | $3.27 | 147100 |
| 2025-05-14 | 2.99 | $3.24 | 361500 |
| 2025-05-13 | 2.93 | $3.15 | 257632 |
| 2025-05-12 | 2.89 | $3.25 | 334622 |
| 2025-05-09 | 2.82 | $3.15 | 178200 |
| 2025-05-08 | 2.76 | $3.09 | 400400 |
| 2025-05-07 | 2.70 | $2.92 | 335105 |
| 2025-05-06 | 2.67 | $2.88 | 193746 |
| 2025-05-05 | 2.64 | $2.87 | 343506 |
| 2025-05-02 | 2.61 | $3.07 | 591700 |
| 2025-05-01 | 2.54 | $2.76 | 380244 |
| 2025-04-30 | 2.52 | $2.62 | 473377 |
| 2025-04-29 | 2.53 | $2.62 | 124800 |
| 2025-04-28 | 2.54 | $2.66 | 223818 |
| 2025-04-25 | 2.55 | $2.64 | 115100 |
| 2025-04-24 | 2.57 | $2.70 | 164800 |
| 2025-04-23 | 2.57 | $2.68 | 320900 |
| 2025-04-22 | 2.59 | $2.62 | 313628 |
| 2025-04-21 | 2.62 | $2.60 | 324523 |
| 2025-04-17 | 2.66 | $2.61 | 294835 |
| 2025-04-16 | 2.71 | $2.63 | 365100 |
| 2025-04-15 | 2.76 | $2.57 | 528200 |
| 2025-04-14 | 2.84 | $2.68 | 293116 |
| 2025-04-11 | 2.91 | $2.51 | 453200 |
| 2025-04-10 | 3.02 | $2.73 | 956567 |
| 2025-04-09 | 3.11 | $2.98 | 1.2M |
| 2025-04-08 | 3.16 | $2.80 | 525007 |
| 2025-04-07 | 3.26 | $2.94 | 1.0M |
| 2025-04-04 | 3.35 | $3.16 | 534707 |
| 2025-04-03 | 3.40 | $3.20 | 345720 |
| 2025-04-02 | 3.46 | $3.46 | 281504 |
| 2025-04-01 | 3.47 | $3.51 | 617205 |
| 2025-03-31 | 3.47 | $3.44 | 288732 |
| 2025-03-28 | 3.49 | $3.49 | 147400 |
| 2025-03-27 | 3.50 | $3.55 | 128500 |
| 2025-03-26 | 3.51 | $3.55 | 248900 |
| 2025-03-25 | 3.51 | $3.49 | 225004 |
| 2025-03-24 | 3.52 | $3.64 | 276916 |
| 2025-03-21 | 3.51 | $3.44 | 1.5M |
| 2025-03-20 | 3.54 | $3.52 | 152700 |
| 2025-03-19 | 3.56 | $3.59 | 364800 |
| 2025-03-18 | 3.56 | $3.42 | 423312 |
| 2025-03-17 | 3.61 | $3.59 | 221700 |
| 2025-03-14 | 3.62 | $3.49 | 181300 |
| 2025-03-13 | 3.66 | $3.39 | 254841 |
| 2025-03-12 | 3.73 | $3.47 | 539000 |
| 2025-03-11 | 3.79 | $3.44 | 443514 |
| 2025-03-10 | 3.86 | $3.59 | 228301 |
| 2025-03-07 | 3.92 | $3.80 | 234200 |
| 2025-03-06 | 3.94 | $3.92 | 153600 |
| 2025-03-05 | 3.94 | $3.89 | 373842 |
| 2025-03-04 | 3.95 | $3.94 | 230829 |
| 2025-03-03 | 3.95 | $3.93 | 337500 |
| 2025-02-28 | 3.94 | $3.94 | 226129 |
| 2025-02-27 | 3.94 | $3.89 | 124800 |
| 2025-02-26 | 3.94 | $3.87 | 308018 |
| 2025-02-25 | 3.95 | $3.87 | 288000 |
| 2025-02-24 | 3.96 | $3.87 | 273341 |
| 2025-02-21 | 3.98 | $3.81 | 334811 |
| 2025-02-20 | 4.00 | $3.97 | 152006 |
| 2025-02-19 | 4.00 | $3.87 | 227126 |
| 2025-02-18 | 4.01 | $3.97 | 137007 |
| 2025-02-14 | 4.01 | $4.01 | 102600 |
| 2025-02-13 | 4.00 | $4.05 | 158240 |
| 2025-02-12 | 3.97 | $3.98 | 147900 |
| 2025-02-11 | 3.96 | $4.04 | 165600 |
| 2025-02-10 | 3.93 | $3.91 | 112500 |
| 2025-02-07 | 3.92 | $3.92 | 158600 |
| 2025-02-06 | 3.91 | $3.90 | 85700 |
| 2025-02-05 | 3.90 | $3.93 | 124331 |
| 2025-02-04 | 3.89 | $3.86 | 171156 |
| 2025-02-03 | 3.88 | $3.83 | 1.5M |
| 2025-01-31 | 3.88 | $3.97 | 237900 |
| 2025-01-30 | 3.85 | $4.03 | 206000 |
| 2025-01-29 | 3.80 | $3.97 | 231000 |
| 2025-01-28 | 3.76 | $3.95 | 175244 |
| 2025-01-27 | 3.71 | $3.92 | 192600 |
| 2025-01-24 | 3.66 | $3.88 | 274900 |
| 2025-01-23 | 3.61 | $3.72 | 167846 |
| 2025-01-22 | 3.59 | $3.66 | 128600 |
| 2025-01-21 | 3.57 | $3.73 | 460404 |
| 2025-01-17 | 3.54 | $3.58 | 125923 |
| 2025-01-16 | 3.53 | $3.58 | 88000 |
| 2025-01-15 | 3.53 | $3.58 | 197300 |
| 2025-01-14 | 3.52 | $3.58 | 158000 |
| 2025-01-13 | 3.51 | $3.54 | 228600 |
| 2025-01-10 | 3.51 | $3.52 | 768500 |
| 2025-01-08 | 3.52 | $3.50 | 348722 |
| 2025-01-07 | 3.53 | $3.52 | 348749 |
| 2025-01-06 | 3.53 | $3.54 | 267246 |
| 2025-01-03 | 3.54 | $3.68 | 227047 |
| 2025-01-02 | 3.51 | $3.62 | 208500 |
| 2024-12-31 | 3.50 | $3.65 | 315720 |
| 2024-12-30 | 3.47 | $3.58 | 247335 |
| 2024-12-27 | 3.46 | $3.60 | 363239 |
| 2024-12-26 | 3.44 | $3.60 | 551800 |
| 2024-12-24 | 3.42 | $3.44 | 155405 |
| 2024-12-23 | 3.44 | $3.48 | 736000 |
| 2024-12-20 | 3.44 | $3.25 | 1.3M |
| 2024-12-19 | 3.50 | $3.25 | 459300 |
| 2024-12-18 | 3.56 | $3.40 | 549324 |
| 2024-12-17 | 3.61 | $3.66 | 266000 |
| 2024-12-16 | 3.60 | $3.60 | 187000 |
| 2024-12-13 | 3.61 | $3.74 | 276741 |
| 2024-12-12 | 3.60 | $3.64 | 642227 |
| 2024-12-11 | 3.60 | $3.62 | 601047 |
| 2024-12-10 | 3.61 | $3.70 | 289330 |
| 2024-12-09 | 3.60 | $3.61 | 158400 |
| 2024-12-06 | 3.61 | $3.55 | 253535 |
| 2024-12-05 | 3.63 | $3.55 | 233000 |
| 2024-12-04 | 3.66 | $3.68 | 198200 |
| 2024-12-03 | 3.67 | $3.69 | 181935 |
| 2024-12-02 | 3.68 | $3.78 | 314705 |
| 2024-11-29 | 3.67 | $3.87 | 191700 |
| 2024-11-27 | 3.64 | $3.86 | 239120 |
| 2024-11-26 | 3.61 | $3.77 | 242100 |
| 2024-11-25 | 3.59 | $3.81 | 227242 |
| 2024-11-22 | 3.56 | $3.70 | 191521 |
| 2024-11-21 | 3.56 | $3.66 | 275600 |
| 2024-11-20 | 3.56 | $3.66 | 209347 |
| 2024-11-19 | 3.56 | $3.83 | 394800 |
| 2024-11-18 | 3.53 | $3.71 | 314111 |
| 2024-11-15 | 3.52 | $3.62 | 326700 |
| 2024-11-14 | 3.53 | $3.60 | 386349 |
| 2024-11-13 | 3.54 | $3.64 | 332535 |
| 2024-11-12 | 3.56 | $3.58 | 462500 |
| 2024-11-11 | 3.58 | $3.68 | 364900 |
| 2024-11-08 | 3.60 | $3.74 | 386600 |
| 2024-11-07 | 3.60 | $3.72 | 572213 |
| 2024-11-06 | 3.61 | $3.73 | 700600 |
| 2024-11-05 | 3.63 | $3.64 | 877900 |
| 2024-11-04 | 3.66 | $3.58 | 576966 |
| 2024-11-01 | 3.72 | $3.43 | 1.0M |
| 2024-10-31 | 3.82 | $3.54 | 330500 |
| 2024-10-30 | 3.91 | $3.65 | 700620 |
| 2024-10-29 | 4.00 | $3.93 | 274100 |
| 2024-10-28 | 4.04 | $3.95 | 302000 |
| 2024-10-25 | 4.09 | $3.89 | 326000 |
| 2024-10-24 | 4.16 | $4.07 | 233411 |
| 2024-10-23 | 4.20 | $4.06 | 274500 |
| 2024-10-22 | 4.26 | $4.07 | 275210 |
| 2024-10-21 | 4.32 | $4.11 | 509000 |
| 2024-10-18 | 4.38 | $4.29 | 368500 |
| 2024-10-17 | 4.42 | $4.30 | 237700 |
| 2024-10-16 | 4.46 | $4.54 | 292400 |
| 2024-10-15 | 4.46 | $4.47 | 179900 |
| 2024-10-14 | 4.48 | $4.40 | 233900 |
| 2024-10-11 | 4.51 | $4.38 | 277700 |
| 2024-10-10 | 4.55 | $4.37 | 212100 |
| 2024-10-09 | 4.61 | $4.41 | 315836 |
| 2024-10-08 | 4.66 | $4.48 | 190542 |
| 2024-10-07 | 4.71 | $4.57 | 297800 |
| 2024-10-04 | 4.74 | $4.61 | 266600 |
| 2024-10-03 | 4.78 | $4.59 | 238400 |
| 2024-10-02 | 4.82 | $4.64 | 271630 |
| 2024-10-01 | 4.86 | $4.64 | 342125 |
| 2024-09-30 | 4.91 | $4.76 | 422600 |
| 2024-09-27 | 4.94 | $4.78 | 382900 |
| 2024-09-26 | 4.97 | $4.86 | 378600 |
| 2024-09-25 | 4.99 | $4.85 | 222932 |
| 2024-09-24 | 5.01 | $4.93 | 287901 |
| 2024-09-23 | 5.02 | $4.90 | 315635 |
| 2024-09-20 | 5.04 | $4.93 | 1.9M |
| 2024-09-19 | 5.05 | $5.13 | 338541 |
| 2024-09-18 | 5.02 | $5.06 | 264400 |
| 2024-09-17 | 5.00 | $5.07 | 287700 |
| 2024-09-16 | 4.98 | $5.08 | 267328 |
| 2024-09-13 | 4.95 | $5.12 | 556028 |
| 2024-09-12 | 4.91 | $4.82 | 183132 |
| 2024-09-11 | 4.92 | $4.84 | 339000 |
| 2024-09-10 | 4.93 | $4.95 | 296914 |
| 2024-09-09 | 4.92 | $4.73 | 222200 |
| 2024-09-06 | 4.95 | $4.76 | 240341 |
| 2024-09-05 | 4.98 | $4.91 | 509426 |
| 2024-09-04 | 4.98 | $4.75 | 329525 |
| 2024-09-03 | 5.01 | $4.81 | 384000 |
| 2024-08-30 | 5.04 | $4.95 | 388000 |
| 2024-08-29 | 5.04 | $4.92 | 327215 |
| 2024-08-28 | 5.05 | $5.07 | 252535 |
| 2024-08-27 | 5.03 | $5.12 | 244620 |
| 2024-08-26 | 4.99 | $5.16 | 380300 |
| 2024-08-23 | 4.93 | $5.05 | 483522 |
| 2024-08-22 | 4.89 | $4.79 | 183400 |
| 2024-08-21 | 4.90 | $4.80 | 308135 |
| 2024-08-20 | 4.90 | $4.84 | 293217 |
| 2024-08-19 | 4.90 | $4.77 | 430690 |
| 2024-08-16 | 4.91 | $4.73 | 202007 |
| 2024-08-15 | 4.92 | $4.69 | 349119 |
| 2024-08-14 | 4.95 | $4.72 | 393213 |
| 2024-08-13 | 4.98 | $4.87 | 334404 |
| 2024-08-12 | 4.97 | $4.71 | 564100 |
| 2024-08-09 | 5.00 | $4.76 | 248500 |
| 2024-08-08 | 5.02 | $4.82 | 332700 |
| 2024-08-07 | 5.03 | $4.79 | 373124 |
| 2024-08-06 | 5.04 | $4.78 | 379412 |
| 2024-08-05 | 5.06 | $4.64 | 781500 |
| 2024-08-02 | 5.10 | $4.95 | 637315 |
| 2024-08-01 | 5.09 | $4.87 | 566602 |
| 2024-07-31 | 5.09 | $5.14 | 781436 |
| 2024-07-30 | 5.03 | $5.15 | 427700 |
| 2024-07-29 | 4.95 | $5.02 | 554800 |
| 2024-07-26 | 4.89 | $5.14 | 556400 |
| 2024-07-25 | 4.79 | $5.06 | 737809 |
| 2024-07-24 | 4.69 | $5.05 | 924100 |
| 2024-07-23 | 4.57 | $5.09 | 1.2M |
| 2024-07-22 | 4.43 | $4.91 | 702616 |
| 2024-07-19 | 4.29 | $4.73 | 454800 |
| 2024-07-18 | 4.17 | $4.68 | 733049 |
| 2024-07-17 | 4.05 | $4.68 | 1.1M |
| 2024-07-16 | 3.90 | $4.55 | 1.2M |
| 2024-07-15 | 3.75 | $4.23 | 634447 |
| 2024-07-12 | 3.65 | $4.02 | 460400 |
| 2024-07-11 | 3.57 | $4.07 | 969250 |
| 2024-07-10 | 3.48 | $3.45 | 412600 |
| 2024-07-09 | 3.50 | $3.49 | 669000 |
| 2024-07-08 | 3.51 | $3.52 | 635500 |
| 2024-07-05 | 3.52 | $3.45 | 761300 |
| 2024-07-03 | 3.55 | $3.49 | 540200 |
| 2024-07-02 | 3.58 | $3.69 | 503500 |
| 2024-07-01 | 3.57 | $3.55 | 718281 |
| 2024-06-28 | 3.58 | $3.68 | 9.2M |
| 2024-06-27 | 3.57 | $3.56 | 765400 |
| 2024-06-26 | 3.59 | $3.61 | 976800 |
| 2024-06-25 | 3.60 | $3.51 | 898640 |
| 2024-06-24 | 3.63 | $3.58 | 477400 |
| 2024-06-21 | 3.66 | $3.43 | 1.8M |
| 2024-06-20 | 3.72 | $3.55 | 400000 |
| 2024-06-18 | 3.76 | $3.60 | 446700 |
| 2024-06-17 | 3.80 | $3.67 | 437923 |
| 2024-06-14 | 3.84 | $3.77 | 600139 |
| 2024-06-13 | 3.86 | $3.91 | 447100 |
| 2024-06-12 | 3.85 | $3.85 | 382105 |
| 2024-06-11 | 3.85 | $3.74 | 408000 |
| 2024-06-10 | 3.88 | $3.82 | 263647 |
| 2024-06-07 | 3.90 | $3.89 | 312539 |
| 2024-06-06 | 3.90 | $3.96 | 334500 |
| 2024-06-05 | 3.89 | $4.00 | 514640 |
| 2024-06-04 | 3.87 | $3.94 | 514800 |
| 2024-06-03 | 3.86 | $3.81 | 531100 |
| 2024-05-31 | 3.88 | $3.77 | 3.6M |
| 2024-05-30 | 3.90 | $3.86 | 365341 |
| 2024-05-29 | 3.92 | $3.75 | 487700 |
| 2024-05-28 | 3.95 | $3.72 | 608200 |
| 2024-05-24 | 4.00 | $3.80 | 361614 |
| 2024-05-23 | 4.04 | $3.85 | 539105 |
| 2024-05-22 | 4.08 | $3.89 | 547728 |
| 2024-05-21 | 4.12 | $4.04 | 445500 |
| 2024-05-20 | 4.12 | $4.06 | 398515 |
| 2024-05-17 | 4.13 | $4.08 | 359300 |
| 2024-05-16 | 4.13 | $4.15 | 325137 |
| 2024-05-15 | 4.12 | $4.26 | 386300 |
| 2024-05-14 | 4.08 | $4.30 | 295020 |
| 2024-05-13 | 4.02 | $4.07 | 283200 |
| 2024-05-10 | 4.00 | $3.96 | 257939 |
| 2024-05-09 | 4.01 | $4.03 | 258530 |
| 2024-05-08 | 4.00 | $3.95 | 417120 |
| 2024-05-07 | 4.00 | $4.15 | 416400 |
| 2024-05-06 | 3.96 | $4.23 | 420137 |
| 2024-05-03 | 3.90 | $4.37 | 509808 |
| 2024-05-02 | 3.80 | $4.26 | 565927 |
| 2024-05-01 | 3.71 | $4.05 | 1.5M |
| 2024-04-30 | 3.65 | $3.52 | 408808 |
| 2024-04-29 | 3.69 | $3.66 | 344200 |
| 2024-04-26 | 3.71 | $3.63 | 432000 |
| 2024-04-25 | 3.74 | $3.71 | 401814 |
| 2024-04-24 | 3.75 | $3.70 | 291800 |
| 2024-04-23 | 3.77 | $3.82 | 399800 |
| 2024-04-22 | 3.77 | $3.64 | 332118 |
| 2024-04-19 | 3.81 | $3.66 | 327346 |
| 2024-04-18 | 3.85 | $3.62 | 434500 |
| 2024-04-17 | 3.90 | $3.66 | 374032 |
| 2024-04-16 | 3.95 | $3.79 | 356709 |
| 2024-04-15 | 3.99 | $3.88 | 361900 |
| 2024-04-12 | 4.01 | $3.93 | 267500 |
| 2024-04-11 | 4.03 | $4.04 | 322719 |
| 2024-04-10 | 4.03 | $4.00 | 436200 |
| 2024-04-09 | 4.03 | $4.22 | 344914 |
| 2024-04-08 | 3.99 | $3.97 | 219900 |
| 2024-04-05 | 3.99 | $3.80 | 227800 |
| 2024-04-04 | 4.03 | $3.86 | 204536 |
| 2024-04-03 | 4.06 | $3.97 | 156202 |
| 2024-04-02 | 4.07 | $3.92 | 442415 |
| 2024-04-01 | 4.10 | $4.04 | 321210 |
| 2024-03-28 | 4.11 | $4.29 | 365205 |
| 2024-03-27 | 4.06 | $4.32 | 552200 |
| 2024-03-26 | 4.00 | $4.12 | 243300 |
| 2024-03-25 | 3.97 | $4.08 | 186100 |
| 2024-03-22 | 3.94 | $4.07 | 211900 |
| 2024-03-21 | 3.92 | $4.15 | 310600 |
| 2024-03-20 | 3.87 | $4.06 | 331400 |
| 2024-03-19 | 3.83 | $3.87 | 242600 |
| 2024-03-18 | 3.83 | $3.77 | 205600 |
| 2024-03-15 | 3.85 | $3.88 | 791100 |
| 2024-03-14 | 3.84 | $3.82 | 218800 |
| 2024-03-13 | 3.86 | $3.87 | 325336 |
| 2024-03-12 | 3.86 | $3.95 | 246600 |
| 2024-03-11 | 3.84 | $4.05 | 157927 |
| 2024-03-08 | 3.81 | $4.04 | 285800 |
| 2024-03-07 | 3.77 | $3.89 | 322945 |
| 2024-03-06 | 3.75 | $3.78 | 347449 |
| 2024-03-05 | 3.76 | $3.75 | 359812 |
| 2024-03-04 | 3.78 | $3.72 | 430742 |
| 2024-03-01 | 3.80 | $3.87 | 305900 |
| 2024-02-29 | 3.80 | $3.83 | 498509 |
| 2024-02-28 | 3.81 | $3.63 | 461048 |
| 2024-02-27 | 3.86 | $3.63 | 575629 |
| 2024-02-26 | 3.92 | $3.70 | 370033 |
| 2024-02-23 | 3.97 | $3.99 | 604523 |
| 2024-02-22 | 3.98 | $3.88 | 846935 |
| 2024-02-21 | 4.00 | $4.07 | 404415 |
| 2024-02-20 | 4.00 | $4.06 | 461411 |
| 2024-02-16 | 3.99 | $4.07 | 498535 |
| 2024-02-15 | 3.98 | $4.12 | 295734 |
| 2024-02-14 | 3.96 | $3.92 | 188700 |
| 2024-02-13 | 3.97 | $3.95 | 365300 |
| 2024-02-12 | 3.99 | $4.12 | 300710 |
| 2024-02-09 | 3.97 | $3.91 | 333700 |
| 2024-02-08 | 3.99 | $4.00 | 245906 |
| 2024-02-07 | 4.00 | $3.78 | 605442 |
| 2024-02-06 | 4.05 | $3.87 | 710800 |
| 2024-02-05 | 4.10 | $3.90 | 364800 |
| 2024-02-02 | 4.15 | $4.06 | 347443 |
| 2024-02-01 | 4.17 | $4.25 | 600700 |
| 2024-01-31 | 4.16 | $3.98 | 289000 |
| 2024-01-30 | 4.20 | $4.21 | 224500 |
| 2024-01-29 | 4.19 | $4.28 | 266927 |
| 2024-01-26 | 4.18 | $4.13 | 186300 |
| 2024-01-25 | 4.19 | $4.14 | 246700 |
| 2024-01-24 | 4.20 | $3.94 | 257221 |
| 2024-01-23 | 4.26 | $4.14 | 342600 |
| 2024-01-22 | 4.28 | $4.04 | 359610 |
| 2024-01-19 | 4.33 | $3.93 | 288330 |
| 2024-01-18 | 4.41 | $3.84 | 254100 |
| 2024-01-17 | 4.51 | $3.98 | 646702 |
| 2024-01-16 | 4.61 | $4.08 | 491900 |
| 2024-01-12 | 4.70 | $4.28 | 450416 |
| 2024-01-11 | 4.76 | $4.31 | 408622 |
| 2024-01-10 | 4.82 | $4.54 | 284200 |
| 2024-01-09 | 4.84 | $4.58 | 339017 |
| 2024-01-08 | 4.86 | $4.62 | 484600 |
| 2024-01-05 | 4.87 | $4.70 | 516300 |
| 2024-01-04 | 4.85 | $4.60 | 384531 |
| 2024-01-03 | 4.86 | $4.66 | 306500 |
| 2024-01-02 | 4.85 | $4.74 | 382200 |
| 2023-12-29 | 4.82 | $4.70 | 429465 |
| 2023-12-28 | 4.79 | $4.81 | 585800 |
| 2023-12-27 | 4.73 | $4.74 | 774700 |
| 2023-12-26 | 4.67 | $4.62 | 357200 |
| 2023-12-22 | 4.62 | $4.52 | 418500 |
| 2023-12-21 | 4.59 | $4.62 | 287476 |
| 2023-12-20 | 4.52 | $4.51 | 424203 |
| 2023-12-19 | 4.47 | $4.59 | 319102 |
| 2023-12-18 | 4.39 | $4.41 | 579816 |
| 2023-12-15 | 4.33 | $4.40 | 2.3M |
| 2023-12-14 | 4.26 | $4.80 | 1.1M |
| 2023-12-13 | 4.09 | $4.33 | 631203 |
| 2023-12-12 | 3.99 | $4.06 | 377836 |
| 2023-12-11 | 3.93 | $4.15 | 478603 |
| 2023-12-08 | 3.84 | $4.08 | 594600 |
| 2023-12-07 | 3.74 | $4.04 | 483400 |
| 2023-12-06 | 3.64 | $4.00 | 453000 |
| 2023-12-05 | 3.53 | $3.92 | 423906 |
| 2023-12-04 | 3.41 | $3.93 | 714600 |
| 2023-12-01 | 3.27 | $3.76 | 583512 |
| 2023-11-30 | 3.15 | $3.39 | 669900 |
| 2023-11-29 | 3.08 | $3.38 | 480000 |
| 2023-11-28 | 3.00 | $3.18 | 350100 |
| 2023-11-27 | 2.95 | $3.14 | 495500 |
| 2023-11-24 | 2.91 | $3.02 | 349300 |
| 2023-11-22 | 2.87 | $2.99 | 314523 |
| 2023-11-21 | 2.84 | $2.91 | 835700 |
| 2023-11-20 | 2.83 | $2.92 | 632000 |
| 2023-11-17 | 2.80 | $2.93 | 761423 |
| 2023-11-16 | 2.77 | $2.79 | 537700 |
| 2023-11-15 | 2.77 | $2.91 | 554313 |
| 2023-11-14 | 2.73 | $2.97 | 781800 |
| 2023-11-13 | 2.69 | $2.71 | 167811 |
| 2023-11-10 | 2.68 | $2.73 | 199400 |
| 2023-11-09 | 2.68 | $2.73 | 697201 |
| 2023-11-08 | 2.67 | $2.95 | 278800 |
| 2023-11-07 | 2.61 | $2.93 | 331443 |
| 2023-11-06 | 2.55 | $2.95 | 398912 |
| 2023-11-03 | 2.48 | $3.07 | 434700 |
| 2023-11-02 | 2.37 | $2.76 | 477600 |
| 2023-11-01 | 2.31 | $2.53 | 252700 |
| 2023-10-31 | 2.29 | $2.50 | 283700 |
| 2023-10-30 | 2.28 | $2.45 | 345304 |
| 2023-10-27 | 2.27 | $2.43 | 384736 |
| 2023-10-26 | 2.27 | $2.49 | 803439 |
| 2023-10-25 | 2.26 | $2.29 | 421614 |
| 2023-10-24 | 2.29 | $2.36 | 576744 |
| 2023-10-23 | 2.31 | $2.35 | 501900 |
| 2023-10-20 | 2.34 | $2.33 | 320800 |
| 2023-10-19 | 2.39 | $2.34 | 386500 |
| 2023-10-18 | 2.43 | $2.44 | 310300 |
| 2023-10-17 | 2.47 | $2.57 | 311844 |
| 2023-10-16 | 2.49 | $2.57 | 253500 |
| 2023-10-13 | 2.51 | $2.51 | 319238 |
| 2023-10-12 | 2.55 | $2.54 | 410604 |
| 2023-10-11 | 2.59 | $2.74 | 386800 |
| 2023-10-10 | 2.60 | $2.74 | 278028 |
| 2023-10-09 | 2.61 | $2.65 | 228026 |
| 2023-10-06 | 2.64 | $2.60 | 569100 |
| 2023-10-05 | 2.70 | $2.55 | 503700 |
| 2023-10-04 | 2.77 | $2.59 | 541401 |
| 2023-10-03 | 2.85 | $2.63 | 868704 |
| 2023-10-02 | 2.93 | $2.80 | 389700 |
| 2023-09-29 | 3.00 | $2.89 | 439000 |
| 2023-09-28 | 3.06 | $2.81 | 596800 |
| 2023-09-27 | 3.14 | $2.83 | 788433 |
| 2023-09-26 | 3.24 | $2.91 | 628013 |
| 2023-09-25 | 3.34 | $3.06 | 429900 |
| 2023-09-22 | 3.42 | $3.05 | 807016 |
| 2023-09-21 | 3.52 | $3.08 | 1.5M |
| 2023-09-20 | 3.63 | $3.40 | 2.4M |
| 2023-09-19 | 3.69 | $3.55 | 2.8M |
| 2023-09-18 | 3.73 | $3.54 | 821600 |
| 2023-09-15 | 3.78 | $3.70 | 1.2M |
| 2023-09-14 | 3.80 | $3.75 | 334500 |
| 2023-09-13 | 3.82 | $3.63 | 429200 |
| 2023-09-12 | 3.86 | $3.68 | 225247 |
| 2023-09-11 | 3.90 | $3.74 | 298400 |
| 2023-09-08 | 3.94 | $3.67 | 392200 |
| 2023-09-07 | 3.99 | $3.71 | 528449 |
| 2023-09-06 | 4.05 | $3.87 | 441600 |
| 2023-09-05 | 4.08 | $3.90 | 481200 |
| 2023-09-01 | 4.10 | $3.99 | 428116 |
| 2023-08-31 | 4.12 | $3.93 | 845800 |
| 2023-08-30 | 4.14 | $4.04 | 275708 |
| 2023-08-29 | 4.15 | $4.03 | 420907 |
| 2023-08-28 | 4.16 | $3.99 | 310200 |
| 2023-08-25 | 4.18 | $4.00 | 715402 |
| 2023-08-24 | 4.19 | $4.14 | 522845 |
| 2023-08-23 | 4.19 | $4.49 | 1.1M |
| 2023-08-22 | 4.10 | $4.27 | 1.6M |
| 2023-08-21 | 4.05 | $4.07 | 1.3M |
| 2023-08-18 | 4.02 | $3.93 | 847700 |
| 2023-08-17 | 4.03 | $3.84 | 1.3M |
| 2023-08-16 | 4.05 | $3.84 | 560259 |
| 2023-08-15 | 4.08 | $4.03 | 676600 |
| 2023-08-14 | 4.06 | $4.11 | 823744 |
| 2023-08-11 | 4.03 | $4.01 | 441940 |
| 2023-08-10 | 4.02 | $3.83 | 354840 |
| 2023-08-09 | 4.03 | $3.79 | 496437 |
| 2023-08-08 | 4.06 | $3.82 | 427200 |
| 2023-08-07 | 4.08 | $3.93 | 546700 |
| 2023-08-04 | 4.09 | $3.80 | 876600 |
| 2023-08-03 | 4.12 | $3.89 | 709800 |
| 2023-08-02 | 4.13 | $3.92 | 827100 |
| 2023-08-01 | 4.14 | $3.92 | 718600 |
| 2023-07-31 | 4.15 | $4.24 | 1.1M |
| 2023-07-28 | 4.09 | $3.90 | 1.3M |
| 2023-07-27 | 4.08 | $3.66 | 1.6M |
| 2023-07-26 | 4.13 | $3.79 | 2.2M |
| 2023-07-25 | 4.16 | $3.77 | 1.3M |
| 2023-07-24 | 4.19 | $4.08 | 826200 |
| 2023-07-21 | 4.15 | $4.02 | 515500 |
| 2023-07-20 | 4.13 | $3.93 | 906725 |
| 2023-07-19 | 4.11 | $4.11 | 576800 |
| 2023-07-18 | 4.05 | $4.05 | 824696 |
| 2023-07-17 | 3.99 | $3.89 | 570900 |
| 2023-07-14 | 3.95 | $3.89 | 1.1M |
| 2023-07-13 | 3.90 | $4.15 | 2.2M |
| 2023-07-12 | 3.79 | $3.75 | 1.6M |
| 2023-07-11 | 3.74 | $3.80 | 880234 |
| 2023-07-10 | 3.67 | $3.94 | 1.7M |
| 2023-07-07 | 3.55 | $3.78 | 1.6M |
| 2023-07-06 | 3.45 | $3.66 | 3.8M |
| 2023-07-05 | 3.35 | $3.80 | 2.4M |
| 2023-07-03 | 3.21 | $3.65 | 999247 |
| 2023-06-30 | 3.07 | $3.30 | 2.1M |
| 2023-06-29 | 2.98 | $3.01 | 1.7M |
| 2023-06-28 | 2.93 | $2.83 | 1.8M |
| 2023-06-27 | 2.92 | $3.19 | 2.4M |
| 2023-06-26 | 2.82 | $3.50 | 3.2M |
| 2023-06-23 | 2.64 | $2.86 | 10.5M |
| 2023-06-22 | 2.56 | $2.85 | 2.2M |
| 2023-06-21 | 2.48 | $2.85 | 2.2M |
| 2023-06-20 | 2.38 | $2.82 | 2.6M |
| 2023-06-16 | 2.26 | $2.87 | 4.2M |
| 2023-06-15 | 2.12 | $2.60 | 1.4M |
| 2023-06-14 | 2.01 | $2.57 | 3.1M |
| 2023-06-13 | 1.89 | $2.26 | 4.3M |
| 2023-06-12 | 1.82 | $1.90 | 1.8M |
| 2023-06-09 | 1.81 | $1.84 | 2.5M |
| 2023-06-08 | 1.82 | $1.95 | 3.0M |
| 2023-06-07 | 1.80 | $1.99 | 2.1M |
| 2023-06-06 | 1.77 | $1.95 | 1.2M |
| 2023-06-05 | 1.74 | $1.87 | 932209 |
| 2023-06-02 | 1.73 | $1.93 | 1.4M |
| 2023-06-01 | 1.70 | $1.78 | 952400 |
| 2023-05-31 | 1.71 | $1.81 | 899221 |
| 2023-05-30 | 1.71 | $1.84 | 654131 |
| 2023-05-26 | 1.70 | $1.80 | 414700 |
| 2023-05-25 | 1.70 | $1.78 | 821026 |
| 2023-05-24 | 1.71 | $1.80 | 779900 |
| 2023-05-23 | 1.71 | $1.92 | 1.1M |
| 2023-05-22 | 1.69 | $1.86 | 687721 |
| 2023-05-19 | 1.68 | $1.83 | 953665 |
| 2023-05-18 | 1.68 | $1.76 | 459700 |
| 2023-05-17 | 1.70 | $1.75 | 698200 |
| 2023-05-16 | 1.72 | $1.69 | 2.4M |
| 2023-05-15 | 1.75 | $1.82 | 640601 |
| 2023-05-12 | 1.77 | $1.84 | 1.1M |
| 2023-05-11 | 1.79 | $1.90 | 524700 |
| 2023-05-10 | 1.80 | $1.96 | 1.0M |
| 2023-05-09 | 1.81 | $1.83 | 1.1M |
| 2023-05-08 | 1.84 | $1.92 | 1.1M |
| 2023-05-05 | 1.86 | $2.03 | 1.0M |
| 2023-05-04 | 1.86 | $2.04 | 1.3M |
| 2023-05-03 | 1.86 | $2.05 | 1.9M |
| 2023-05-02 | 1.86 | $2.00 | 1.2M |
| 2023-05-01 | 1.88 | $2.08 | 1.3M |
| 2023-04-28 | 1.88 | $2.06 | 2.0M |
| 2023-04-27 | 1.89 | $2.00 | 888821 |
| 2023-04-26 | 1.92 | $2.10 | 2.5M |
| 2023-04-25 | 1.93 | $1.96 | 1.5M |
| 2023-04-24 | 1.98 | $2.00 | 1.5M |
| 2023-04-21 | 2.03 | $1.92 | 1.7M |
| 2023-04-20 | 2.10 | $1.96 | 1.2M |
| 2023-04-19 | 2.18 | $2.02 | 1.7M |
| 2023-04-18 | 2.27 | $2.04 | 2.0M |
| 2023-04-17 | 2.36 | $2.18 | 1.4M |
| 2023-04-14 | 2.45 | $2.23 | 1.2M |
| 2023-04-13 | 2.54 | $2.38 | 1.2M |
| 2023-04-12 | 2.62 | $2.50 | 1.6M |
| 2023-04-11 | 2.68 | $2.57 | 1.2M |
| 2023-04-10 | 2.74 | $2.69 | 1.1M |
| 2023-04-06 | 2.79 | $2.78 | 753200 |
| 2023-04-05 | 2.83 | $2.93 | 704800 |
| 2023-04-04 | 2.85 | $3.00 | 1.0M |
| 2023-04-03 | 2.86 | $2.98 | 785434 |
| 2023-03-31 | 2.87 | $3.07 | 1.4M |
| 2023-03-30 | 2.87 | $3.06 | 525000 |
| 2023-03-29 | 2.87 | $3.00 | 581500 |
| 2023-03-28 | 2.89 | $2.90 | 749419 |
| 2023-03-27 | 2.94 | $2.92 | 1.1M |
| 2023-03-24 | 2.99 | $2.96 | 1.8M |
| 2023-03-23 | 3.04 | $2.77 | 2.1M |
| 2023-03-22 | 3.14 | $2.85 | 1.3M |
| 2023-03-21 | 3.25 | $3.15 | 1.8M |
| 2023-03-20 | 3.31 | $3.01 | 2.4M |
| 2023-03-17 | 3.41 | $3.01 | 17.0M |
| 2023-03-16 | 3.53 | $3.21 | 2.1M |
| 2023-03-15 | 3.63 | $3.29 | 2.2M |
| 2023-03-14 | 3.73 | $3.41 | 1.7M |
| 2023-03-13 | 3.83 | $3.39 | 1.7M |
| 2023-03-10 | 3.94 | $3.50 | 1.9M |
| 2023-03-09 | 4.04 | $3.71 | 1.2M |
| 2023-03-08 | 4.12 | $3.88 | 1.2M |
| 2023-03-07 | 4.18 | $3.90 | 1.7M |
| 2023-03-06 | 4.25 | $3.94 | 2.8M |
| 2023-03-03 | 4.31 | $4.23 | 492100 |
| 2023-03-02 | 4.33 | $4.11 | 528300 |
| 2023-03-01 | 4.37 | $4.02 | 662722 |
| 2023-02-28 | 4.44 | $4.10 | 2.5M |
| 2023-02-27 | 4.50 | $4.39 | 568700 |
| 2023-02-24 | 4.51 | $4.33 | 587300 |
| 2023-02-23 | 4.53 | $4.21 | 728600 |
| 2023-02-22 | 4.58 | $4.20 | 907863 |
| 2023-02-21 | 4.64 | $4.51 | 795200 |
| 2023-02-17 | 4.64 | $4.91 | 856337 |
| 2023-02-16 | 4.56 | $4.78 | 1.7M |
| 2023-02-15 | 4.49 | $4.76 | 1.2M |
| 2023-02-14 | 4.42 | $4.10 | 581530 |
| 2023-02-13 | 4.47 | $4.34 | 662900 |
| 2023-02-10 | 4.47 | $4.19 | 742511 |
| 2023-02-09 | 4.51 | $4.28 | 770110 |
| 2023-02-08 | 4.53 | $4.42 | 593607 |
| 2023-02-07 | 4.53 | $4.53 | 644030 |
| 2023-02-06 | 4.50 | $4.61 | 621331 |
| 2023-02-03 | 4.45 | $4.79 | 719231 |
| 2023-02-02 | 4.35 | $4.81 | 854235 |
| 2023-02-01 | 4.22 | $4.50 | 929351 |
| 2023-01-31 | 4.15 | $4.41 | 1.2M |
| 2023-01-30 | 4.07 | $4.17 | 446000 |
| 2023-01-27 | 4.04 | $4.19 | 526440 |
| 2023-01-26 | 4.00 | $3.96 | 588943 |
| 2023-01-25 | 3.99 | $3.98 | 474141 |
| 2023-01-24 | 3.99 | $3.93 | 426700 |
| 2023-01-23 | 3.99 | $3.97 | 483525 |
| 2023-01-20 | 3.98 | $3.96 | 667018 |
| 2023-01-19 | 3.97 | $4.05 | 574900 |
| 2023-01-18 | 3.94 | $4.20 | 709948 |
| 2023-01-17 | 3.88 | $4.06 | 510633 |
| 2023-01-13 | 3.83 | $4.04 | 558200 |
| 2023-01-12 | 3.78 | $4.12 | 1.2M |
| 2023-01-11 | 3.71 | $4.04 | 784500 |
| 2023-01-10 | 3.64 | $3.99 | 583713 |
| 2023-01-09 | 3.57 | $3.99 | 966329 |
| 2023-01-06 | 3.49 | $3.96 | 650900 |
| 2023-01-05 | 3.40 | $3.73 | 1.0M |
| 2023-01-04 | 3.35 | $4.03 | 1.4M |
| 2023-01-03 | 3.22 | $3.50 | 1.2M |
| 2022-12-30 | 3.19 | $3.27 | 945639 |
| 2022-12-29 | 3.21 | $3.38 | 1.6M |
| 2022-12-28 | 3.21 | $3.05 | 891940 |
| 2022-12-27 | 3.27 | $3.15 | 1.2M |
| 2022-12-23 | 3.33 | $3.28 | 563419 |
| 2022-12-22 | 3.37 | $3.27 | 1.7M |
| 2022-12-21 | 3.42 | $3.31 | 764100 |
| 2022-12-20 | 3.48 | $3.31 | 1.2M |
| 2022-12-19 | 3.54 | $3.49 | 1.2M |
| 2022-12-16 | 3.58 | $3.67 | 3.6M |
| 2022-12-15 | 3.59 | $3.82 | 1.4M |
| 2022-12-14 | 3.56 | $3.83 | 1.2M |
| 2022-12-13 | 3.54 | $3.74 | 1.6M |
| 2022-12-12 | 3.52 | $3.54 | 1.1M |
| 2022-12-09 | 3.56 | $3.64 | 558400 |
| 2022-12-08 | 3.57 | $3.66 | 631700 |
| 2022-12-07 | 3.59 | $3.62 | 848900 |
| 2022-12-06 | 3.62 | $3.55 | 986846 |
| 2022-12-05 | 3.67 | $3.77 | 933811 |
| 2022-12-02 | 3.69 | $3.89 | 641318 |
| 2022-12-01 | 3.68 | $3.87 | 776039 |
| 2022-11-30 | 3.68 | $4.07 | 636541 |
| 2022-11-29 | 3.65 | $3.99 | 531678 |
| 2022-11-28 | 3.62 | $4.00 | 818632 |
| 2022-11-25 | 3.59 | $4.04 | 633900 |
| 2022-11-23 | 3.55 | $3.99 | 1.1M |
| 2022-11-22 | 3.51 | $3.92 | 1.2M |
| 2022-11-21 | 3.49 | $3.59 | 1.6M |
| 2022-11-18 | 3.54 | $3.46 | 2.1M |
| 2022-11-17 | 3.62 | $3.39 | 1.7M |
| 2022-11-16 | 3.74 | $3.58 | 1.3M |
| 2022-11-15 | 3.84 | $3.71 | 1.0M |
| 2022-11-14 | 3.93 | $3.76 | 1.7M |
| 2022-11-11 | 4.03 | $4.14 | 1.2M |
| 2022-11-10 | 4.07 | $4.44 | 1.0M |
| 2022-11-09 | 4.05 | $3.91 | 1.0M |
| 2022-11-08 | 4.15 | $4.07 | 819100 |
| 2022-11-07 | 4.23 | $4.14 | 932200 |
| 2022-11-04 | 4.32 | $4.18 | 1.3M |
| 2022-11-03 | 4.41 | $4.13 | 2.0M |
| 2022-11-02 | 4.53 | $4.65 | 1.7M |
| 2022-11-01 | 4.56 | $4.80 | 866115 |
| 2022-10-31 | 4.57 | $4.68 | 2.1M |
| 2022-10-28 | 4.60 | $4.83 | 858900 |
| 2022-10-27 | 4.62 | $4.82 | 1.2M |
| 2022-10-26 | 4.64 | $4.81 | 1.5M |
| 2022-10-25 | 4.68 | $5.26 | 990418 |
| 2022-10-24 | 4.62 | $5.09 | 925421 |
| 2022-10-21 | 4.60 | $5.11 | 1.1M |
| 2022-10-20 | 4.58 | $5.03 | 867100 |
| 2022-10-19 | 4.57 | $5.05 | 875847 |
| 2022-10-18 | 4.56 | $5.09 | 869729 |
| 2022-10-17 | 4.54 | $5.08 | 1.0M |
| 2022-10-14 | 4.54 | $4.75 | 689421 |
| 2022-10-13 | 4.60 | $4.86 | 1.1M |
| 2022-10-12 | 4.66 | $4.70 | 637825 |
| 2022-10-11 | 4.76 | $4.76 | 979000 |
| 2022-10-10 | 4.88 | $4.54 | 1.1M |
| 2022-10-07 | 5.06 | $4.60 | 1.8M |
| 2022-10-06 | 5.27 | $4.83 | 1.2M |
| 2022-10-05 | 5.47 | $5.11 | 1.2M |
| 2022-10-04 | 5.65 | $5.60 | 1.8M |
| 2022-10-03 | 5.76 | $5.60 | 1.7M |
| 2022-09-30 | 5.89 | $5.50 | 1.5M |
| 2022-09-29 | 6.07 | $5.61 | 1.3M |
| 2022-09-28 | 6.25 | $6.04 | 1.2M |
| 2022-09-27 | 6.38 | $5.88 | 1.5M |
| 2022-09-26 | 6.57 | $6.14 | 1.8M |
| 2022-09-23 | 6.74 | $7.07 | 705400 |
| 2022-09-22 | 6.75 | $7.27 | 759500 |
| 2022-09-21 | 6.71 | $7.40 | 1.2M |
| 2022-09-20 | 6.65 | $7.30 | 1.1M |
| 2022-09-19 | 6.60 | $7.40 | 1.7M |
| 2022-09-16 | 6.53 | $6.80 | 7.8M |
| 2022-09-15 | 6.58 | $6.74 | 869900 |
| 2022-09-14 | 6.66 | $6.83 | 1.2M |
| 2022-09-13 | 6.73 | $6.94 | 1.2M |
| 2022-09-12 | 6.80 | $7.39 | 1.5M |
| 2022-09-09 | 6.79 | $7.10 | 1.6M |
| 2022-09-08 | 6.85 | $6.93 | 1.2M |
| 2022-09-07 | 6.96 | $6.83 | 2.5M |
| 2022-09-06 | 7.11 | $6.74 | 3.4M |
| 2022-09-02 | 7.31 | $6.97 | 1.2M |
| 2022-09-01 | 7.51 | $7.08 | 1.5M |
| 2022-08-31 | 7.71 | $7.49 | 868300 |
| 2022-08-30 | 7.87 | $7.90 | 2.3M |
| 2022-08-29 | 7.97 | $8.00 | 637800 |
| 2022-08-26 | 8.08 | $8.01 | 526527 |
| 2022-08-25 | 8.20 | $8.29 | 533200 |
| 2022-08-24 | 8.29 | $8.19 | 460400 |
| 2022-08-23 | 8.43 | $8.28 | 657900 |
| 2022-08-22 | 8.56 | $8.40 | 719800 |
| 2022-08-19 | 8.71 | $8.80 | 1.5M |
| 2022-08-18 | 8.79 | $9.00 | 480014 |
| 2022-08-17 | 8.85 | $9.08 | 548900 |
| 2022-08-16 | 8.92 | $9.35 | 1.5M |
| 2022-08-15 | 8.94 | $9.63 | 652900 |
| 2022-08-12 | 8.90 | $9.64 | 404800 |
| 2022-08-11 | 8.87 | $9.55 | 530200 |
| 2022-08-10 | 8.86 | $9.40 | 597000 |
| 2022-08-09 | 8.89 | $9.06 | 907300 |
| 2022-08-08 | 9.00 | $9.48 | 526536 |
| 2022-08-05 | 9.04 | $9.35 | 663300 |
| 2022-08-04 | 9.13 | $9.47 | 506222 |
| 2022-08-03 | 9.22 | $9.47 | 715101 |
| 2022-08-02 | 9.32 | $9.49 | 1.3M |
| 2022-08-01 | 9.45 | $9.76 | 793000 |
| 2022-07-29 | 9.55 | $10.03 | 699700 |
| 2022-07-28 | 9.62 | $10.02 | 921700 |
| 2022-07-27 | 9.71 | $9.62 | 875590 |
| 2022-07-26 | 9.90 | $9.59 | 728799 |
| 2022-07-25 | 10.14 | $9.67 | 783700 |
| 2022-07-22 | 10.42 | $9.75 | 592628 |
| 2022-07-21 | 10.72 | $9.64 | 696019 |
| 2022-07-20 | 11.11 | $9.77 | 706931 |
| 2022-07-19 | 11.54 | $9.84 | 1.3M |
| 2022-07-18 | 12.03 | $9.70 | 1.6M |
| 2022-07-15 | 12.64 | $10.11 | 1.8M |
| 2022-07-14 | 13.26 | $10.58 | 4.3M |
| 2022-07-13 | 13.89 | $14.03 | 228500 |
| 2022-07-12 | 13.89 | $14.10 | 417607 |
| 2022-07-11 | 13.88 | $13.93 | 302713 |
| 2022-07-08 | 13.90 | $14.13 | 466000 |
| 2022-07-07 | 13.89 | $14.28 | 300133 |
| 2022-07-06 | 13.85 | $14.23 | 293541 |
| 2022-07-05 | 13.81 | $14.31 | 534399 |
| 2022-07-01 | 13.75 | $14.22 | 364300 |
| 2022-06-30 | 13.70 | $14.08 | 595200 |
| 2022-06-29 | 13.68 | $14.22 | 401000 |
| 2022-06-28 | 13.63 | $14.24 | 318427 |
| 2022-06-27 | 13.57 | $14.28 | 344500 |
| 2022-06-24 | 13.49 | $14.40 | 843800 |
| 2022-06-23 | 13.38 | $13.99 | 847800 |
| 2022-06-22 | 13.34 | $13.47 | 462100 |
| 2022-06-21 | 13.42 | $13.33 | 363946 |
| 2022-06-17 | 13.54 | $13.61 | 1.5M |
| 2022-06-16 | 13.62 | $13.09 | 625343 |
| 2022-06-15 | 13.83 | $13.87 | 568421 |
| 2022-06-14 | 13.92 | $13.89 | 559433 |
| 2022-06-13 | 14.02 | $13.83 | 541300 |
| 2022-06-10 | 14.15 | $14.44 | 504821 |
| 2022-06-09 | 14.19 | $14.56 | 336100 |
| 2022-06-08 | 14.20 | $14.73 | 287709 |
| 2022-06-07 | 14.19 | $15.01 | 354403 |
| 2022-06-06 | 14.12 | $14.93 | 369800 |
| 2022-06-03 | 14.07 | $14.59 | 731602 |
| 2022-06-02 | 14.08 | $14.96 | 544135 |
| 2022-06-01 | 14.03 | $15.07 | 565200 |
| 2022-05-31 | 13.95 | $15.26 | 873320 |
| 2022-05-27 | 13.82 | $15.26 | 538922 |
| 2022-05-26 | 13.69 | $14.95 | 651900 |
| 2022-05-25 | 13.60 | $14.53 | 572400 |
| 2022-05-24 | 13.60 | $14.45 | 455300 |
| 2022-05-23 | 13.63 | $14.04 | 550600 |
| 2022-05-20 | 13.76 | $13.97 | 659601 |
| 2022-05-19 | 13.93 | $14.03 | 643613 |
| 2022-05-18 | 14.14 | $14.38 | 670400 |
| 2022-05-17 | 14.31 | $15.28 | 606300 |
| 2022-05-16 | 14.33 | $14.93 | 458900 |
| 2022-05-13 | 14.44 | $14.79 | 475622 |
| 2022-05-12 | 14.61 | $14.54 | 638512 |
| 2022-05-11 | 14.87 | $14.74 | 1.2M |
| 2022-05-10 | 15.14 | $14.65 | 872000 |
| 2022-05-09 | 15.49 | $14.38 | 739417 |
| 2022-05-06 | 15.96 | $14.64 | 812100 |
| 2022-05-05 | 16.47 | $15.29 | 952540 |
| 2022-05-04 | 16.93 | $16.08 | 1.2M |
| 2022-05-03 | 17.31 | $16.13 | 1.5M |
| 2022-05-02 | 17.75 | $15.47 | 1.3M |
| 2022-04-29 | 18.40 | $16.16 | 1.1M |
| 2022-04-28 | 19.03 | $17.47 | 894258 |
| 2022-04-27 | 19.48 | $17.79 | 1.4M |
| 2022-04-26 | 19.95 | $19.03 | 373740 |
| 2022-04-25 | 20.23 | $19.57 | 410055 |
| 2022-04-22 | 20.45 | $19.81 | 359421 |
| 2022-04-21 | 20.66 | $20.49 | 425900 |
| 2022-04-20 | 20.76 | $20.97 | 371800 |
| 2022-04-19 | 20.78 | $20.75 | 353629 |
| 2022-04-18 | 20.85 | $20.07 | 378400 |
| 2022-04-14 | 21.08 | $20.04 | 401600 |
| 2022-04-13 | 21.36 | $20.55 | 380829 |
| 2022-04-12 | 21.57 | $20.43 | 430316 |
| 2022-04-11 | 21.85 | $20.60 | 577700 |
| 2022-04-08 | 22.14 | $21.24 | 516849 |
| 2022-04-07 | 22.34 | $21.80 | 469800 |
| 2022-04-06 | 22.45 | $22.09 | 554546 |
| 2022-04-05 | 22.52 | $22.45 | 242714 |
| 2022-04-04 | 22.53 | $22.52 | 338100 |
| 2022-04-01 | 22.52 | $22.74 | 307500 |
| 2022-03-31 | 22.46 | $22.67 | 474518 |
| 2022-03-30 | 22.41 | $22.97 | 557800 |
| 2022-03-29 | 22.29 | $22.90 | 422318 |
| 2022-03-28 | 22.16 | $22.40 | 216400 |
| 2022-03-25 | 22.12 | $22.52 | 281900 |
| 2022-03-24 | 22.04 | $22.36 | 200700 |
| 2022-03-23 | 21.99 | $22.06 | 244119 |
| 2022-03-22 | 22.00 | $22.40 | 277100 |
| 2022-03-21 | 21.93 | $22.34 | 205510 |
| 2022-03-18 | 21.87 | $22.26 | 1.2M |
| 2022-03-17 | 21.82 | $22.12 | 313038 |
| 2022-03-16 | 21.78 | $21.85 | 494207 |
| 2022-03-15 | 21.81 | $21.63 | 367800 |
| 2022-03-14 | 21.88 | $21.52 | 423100 |
| 2022-03-11 | 21.99 | $21.99 | 261314 |
| 2022-03-10 | 22.02 | $22.18 | 255912 |
| 2022-03-09 | 22.02 | $22.10 | 303547 |
| 2022-03-08 | 22.04 | $21.93 | 355000 |
| 2022-03-07 | 22.09 | $21.99 | 668937 |
| 2022-03-04 | 22.14 | $22.57 | 446100 |
| 2022-03-03 | 22.09 | $22.57 | 683900 |
| 2022-03-02 | 22.02 | $22.37 | 426327 |
| 2022-03-01 | 21.99 | $22.06 | 401032 |
| 2022-02-28 | 22.02 | $22.37 | 438500 |
| 2022-02-25 | 21.99 | $22.51 | 297600 |
| 2022-02-24 | 21.93 | $22.14 | 520724 |
| 2022-02-23 | 21.94 | $21.98 | 295514 |
| 2022-02-22 | 21.99 | $22.25 | 388642 |
| 2022-02-18 | 21.99 | $22.40 | 412300 |
| 2022-02-17 | 21.97 | $22.20 | 394200 |
| 2022-02-16 | 21.99 | $22.46 | 407100 |
| 2022-02-15 | 21.96 | $21.73 | 340000 |
| 2022-02-14 | 22.08 | $21.64 | 459500 |
| 2022-02-11 | 22.24 | $22.02 | 720500 |
| 2022-02-10 | 22.35 | $22.06 | 664044 |
| 2022-02-09 | 22.48 | $22.58 | 656100 |
| 2022-02-08 | 22.52 | $22.51 | 519400 |
| 2022-02-07 | 22.58 | $22.61 | 285944 |
| 2022-02-04 | 22.63 | $22.65 | 618300 |
| 2022-02-03 | 22.69 | $22.72 | 485915 |
| 2022-02-02 | 22.75 | $22.72 | 376300 |
| 2022-02-01 | 22.82 | $22.91 | 433838 |
| 2022-01-31 | 22.86 | $22.93 | 387700 |
| 2022-01-28 | 22.91 | $22.71 | 511100 |
| 2022-01-27 | 23.02 | $21.96 | 285600 |
| 2022-01-26 | 23.30 | $22.28 | 311218 |
| 2022-01-25 | 23.56 | $22.70 | 495514 |
| 2022-01-24 | 23.79 | $22.52 | 489270 |
| 2022-01-21 | 24.08 | $22.57 | 632400 |
| 2022-01-20 | 24.41 | $23.13 | 433836 |
| 2022-01-19 | 24.68 | $23.66 | 564700 |
| 2022-01-18 | 24.88 | $24.25 | 288625 |
| 2022-01-14 | 24.99 | $24.55 | 328000 |
| 2022-01-13 | 25.05 | $24.83 | 255400 |
| 2022-01-12 | 25.05 | $24.52 | 500436 |
| 2022-01-11 | 25.12 | $25.24 | 326439 |
| 2022-01-10 | 25.05 | $25.23 | 293442 |
| 2022-01-07 | 24.97 | $25.25 | 387700 |
| 2022-01-06 | 24.86 | $25.09 | 312112 |
| 2022-01-05 | 24.77 | $25.01 | 292300 |
| 2022-01-04 | 24.69 | $25.55 | 274700 |
| 2022-01-03 | 24.47 | $25.03 | 226324 |
| 2021-12-31 | 24.32 | $25.05 | 420500 |
| 2021-12-30 | 24.15 | $25.29 | 272552 |
| 2021-12-29 | 23.90 | $25.29 | 318648 |
| 2021-12-28 | 23.61 | $25.03 | 309010 |
| 2021-12-27 | 23.32 | $24.61 | 276200 |
| 2021-12-23 | 23.08 | $24.01 | 238249 |
| 2021-12-22 | 22.93 | $23.95 | 272700 |
| 2021-12-21 | 22.78 | $23.72 | 288700 |
| 2021-12-20 | 22.64 | $23.21 | 421900 |
| 2021-12-17 | 22.60 | $23.37 | 1.5M |
| 2021-12-16 | 22.53 | $23.31 | 430400 |
| 2021-12-15 | 22.45 | $23.09 | 519200 |
| 2021-12-14 | 22.42 | $22.84 | 521943 |
| 2021-12-13 | 22.44 | $23.25 | 431640 |
| 2021-12-10 | 22.39 | $22.99 | 383000 |
| 2021-12-09 | 22.38 | $22.67 | 255400 |
| 2021-12-08 | 22.45 | $23.13 | 348827 |
| 2021-12-07 | 22.44 | $23.09 | 485844 |
| 2021-12-06 | 22.44 | $23.60 | 522136 |
| 2021-12-03 | 22.34 | $23.15 | 446900 |
| 2021-12-02 | 22.33 | $22.85 | 583900 |
| 2021-12-01 | 22.39 | $22.09 | 434041 |
| 2021-11-30 | 22.63 | $22.16 | 793600 |
| 2021-11-29 | 22.90 | $22.27 | 517127 |
| 2021-11-26 | 23.20 | $21.83 | 615400 |
| 2021-11-24 | 23.65 | $23.31 | 503200 |
| 2021-11-23 | 23.86 | $22.61 | 463700 |
| 2021-11-22 | 24.26 | $22.92 | 501100 |
| 2021-11-19 | 24.67 | $23.26 | 660737 |
| 2021-11-18 | 25.08 | $23.69 | 809400 |
| 2021-11-17 | 25.47 | $24.37 | 605800 |
| 2021-11-16 | 25.78 | $24.70 | 421202 |
| 2021-11-15 | 26.08 | $25.00 | 633513 |
| 2021-11-12 | 26.36 | $24.76 | 611800 |
| 2021-11-11 | 26.74 | $25.40 | 547845 |
| 2021-11-10 | 27.05 | $25.49 | 603941 |
| 2021-11-09 | 27.39 | $25.77 | 438427 |
| 2021-11-08 | 27.72 | $25.90 | 1.2M |
| 2021-11-05 | 28.08 | $26.71 | 745300 |
| 2021-11-04 | 28.33 | $28.30 | 259143 |
| 2021-11-03 | 28.28 | $28.27 | 259909 |
| 2021-11-02 | 28.22 | $27.97 | 164233 |
| 2021-11-01 | 28.21 | $28.17 | 268035 |
| 2021-10-29 | 28.16 | $28.09 | 445100 |
| 2021-10-28 | 28.11 | $28.34 | 203500 |
| 2021-10-27 | 27.99 | $27.78 | 182300 |
| 2021-10-26 | 27.98 | $28.04 | 184900 |
| 2021-10-25 | 27.90 | $28.03 | 160338 |
| 2021-10-22 | 27.81 | $27.86 | 237000 |
| 2021-10-21 | 27.74 | $28.40 | 234631 |
| 2021-10-20 | 27.54 | $28.31 | 197700 |
| 2021-10-19 | 27.32 | $28.06 | 163102 |
| 2021-10-18 | 27.12 | $27.97 | 167311 |
| 2021-10-15 | 26.91 | $27.69 | 254000 |
| 2021-10-14 | 26.71 | $27.67 | 179800 |
| 2021-10-13 | 26.49 | $27.52 | 212503 |
| 2021-10-12 | 26.27 | $27.02 | 250816 |
| 2021-10-11 | 26.11 | $26.83 | 219700 |
| 2021-10-08 | 25.98 | $26.57 | 113849 |
| 2021-10-07 | 25.87 | $26.60 | 289932 |
| 2021-10-06 | 25.74 | $26.42 | 193100 |
| 2021-10-05 | 25.63 | $25.99 | 217804 |
| 2021-10-04 | 25.60 | $26.03 | 141800 |
| 2021-10-01 | 25.56 | $25.93 | 268200 |
| 2021-09-30 | 25.53 | $25.41 | 194900 |
| 2021-09-29 | 25.61 | $25.58 | 228500 |
| 2021-09-28 | 25.67 | $25.37 | 193300 |
| 2021-09-27 | 25.78 | $25.52 | 258349 |
| 2021-09-24 | 25.89 | $25.47 | 220700 |
| 2021-09-23 | 26.02 | $26.02 | 173433 |
| 2021-09-22 | 26.07 | $25.95 | 234500 |
| 2021-09-21 | 26.13 | $25.76 | 269100 |
| 2021-09-20 | 26.25 | $25.84 | 289700 |
| 2021-09-17 | 26.37 | $25.77 | 1.2M |
| 2021-09-16 | 26.53 | $25.90 | 175900 |
| 2021-09-15 | 26.69 | $25.98 | 337800 |
| 2021-09-14 | 26.86 | $26.12 | 206735 |
| 2021-09-13 | 27.03 | $26.22 | 251100 |
| 2021-09-10 | 27.20 | $26.18 | 265900 |
| 2021-09-09 | 27.41 | $26.76 | 183200 |
| 2021-09-08 | 27.53 | $27.37 | 204100 |
| 2021-09-07 | 27.54 | $27.41 | 224300 |
| 2021-09-03 | 27.54 | $27.84 | 148200 |
| 2021-09-02 | 27.45 | $27.86 | 144000 |
| 2021-09-01 | 27.34 | $27.87 | 273915 |
| 2021-08-31 | 27.20 | $27.43 | 467208 |
| 2021-08-30 | 27.14 | $27.32 | 353012 |
| 2021-08-27 | 27.09 | $27.42 | 240300 |
| 2021-08-26 | 27.01 | $26.71 | 157400 |
| 2021-08-25 | 27.07 | $26.74 | 188600 |
| 2021-08-24 | 27.13 | $26.80 | 161020 |
| 2021-08-23 | 27.18 | $27.17 | 141900 |
| 2021-08-20 | 27.17 | $27.48 | 207618 |
| 2021-08-19 | 27.09 | $27.05 | 180400 |
| 2021-08-18 | 27.08 | $26.96 | 157008 |
| 2021-08-17 | 27.09 | $27.09 | 134108 |
| 2021-08-16 | 27.08 | $27.03 | 159339 |
| 2021-08-13 | 27.07 | $27.09 | 177507 |
| 2021-08-12 | 27.05 | $26.97 | 168414 |
| 2021-08-11 | 27.05 | $26.95 | 177732 |
| 2021-08-10 | 27.06 | $26.81 | 168700 |
| 2021-08-09 | 27.09 | $27.03 | 169100 |
| 2021-08-06 | 27.09 | $27.24 | 179543 |
| 2021-08-05 | 27.03 | $27.06 | 121400 |
| 2021-08-04 | 27.01 | $26.55 | 181900 |
| 2021-08-03 | 27.08 | $26.91 | 326629 |
| 2021-08-02 | 27.10 | $26.95 | 181700 |
| 2021-07-30 | 27.10 | $27.10 | 332700 |
| 2021-07-29 | 27.07 | $27.19 | 101140 |
| 2021-07-28 | 27.02 | $26.97 | 153400 |
| 2021-07-27 | 27.01 | $26.99 | 164117 |
| 2021-07-26 | 26.98 | $26.88 | 145300 |
| 2021-07-23 | 26.98 | $26.92 | 162932 |
| 2021-07-22 | 26.96 | $27.01 | 160534 |
| 2021-07-21 | 26.92 | $27.39 | 245800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.86
2026-07-17
Close Price
$8.86
Vol: 481347
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.74
Average
8.15
Maximum
28.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.86 | $8.86 | 481347 |
| 2026-07-16 | 8.86 | $8.97 | 739046 |
| 2026-07-15 | 8.83 | $8.87 | 298570 |
| 2026-07-14 | 8.83 | $8.93 | 409014 |
| 2026-07-13 | 8.80 | $8.72 | 445600 |
| 2026-07-10 | 8.84 | $9.00 | 233710 |
| 2026-07-09 | 8.79 | $8.94 | 553221 |
| 2026-07-08 | 8.76 | $8.57 | 520844 |
| 2026-07-07 | 8.83 | $8.62 | 376700 |
| 2026-07-06 | 8.90 | $8.71 | 373818 |
| 2026-07-02 | 8.96 | $8.95 | 342000 |
| 2026-07-01 | 8.95 | $9.00 | 546329 |
| 2026-06-30 | 8.92 | $8.87 | 500054 |
| 2026-06-29 | 8.92 | $9.36 | 611515 |
| 2026-06-26 | 8.77 | $9.28 | 2.2M |
| 2026-06-25 | 8.61 | $8.78 | 399100 |
| 2026-06-24 | 8.57 | $8.70 | 384448 |
| 2026-06-23 | 8.55 | $8.68 | 626864 |
| 2026-06-22 | 8.53 | $8.37 | 420189 |
| 2026-06-18 | 8.61 | $8.10 | 1.2M |
| 2026-06-17 | 8.78 | $8.32 | 495027 |
| 2026-06-16 | 8.92 | $8.65 | 358236 |
| 2026-06-15 | 8.98 | $8.91 | 433420 |
| 2026-06-12 | 8.97 | $9.00 | 901247 |
| 2026-06-11 | 8.93 | $9.01 | 726435 |
| 2026-06-10 | 8.87 | $8.66 | 361600 |
| 2026-06-09 | 8.90 | $8.79 | 440540 |
| 2026-06-08 | 8.89 | $8.52 | 268200 |
| 2026-06-05 | 8.97 | $8.61 | 396700 |
| 2026-06-04 | 9.02 | $8.84 | 482437 |
| 2026-06-03 | 9.01 | $8.69 | 355114 |
| 2026-06-02 | 9.03 | $8.89 | 388200 |
| 2026-06-01 | 8.99 | $8.74 | 800463 |
| 2026-05-29 | 8.97 | $8.97 | 3.7M |
| 2026-05-28 | 8.88 | $8.90 | 679400 |
| 2026-05-27 | 8.77 | $8.69 | 456031 |
| 2026-05-26 | 8.71 | $8.72 | 397504 |
| 2026-05-22 | 8.61 | $8.59 | 438549 |
| 2026-05-21 | 8.52 | $8.68 | 493800 |
| 2026-05-20 | 8.37 | $8.48 | 659551 |
| 2026-05-19 | 8.25 | $8.26 | 325800 |
| 2026-05-18 | 8.17 | $8.10 | 403647 |
| 2026-05-15 | 8.11 | $7.86 | 375900 |
| 2026-05-14 | 8.10 | $7.95 | 415343 |
| 2026-05-13 | 8.06 | $7.68 | 326211 |
| 2026-05-12 | 8.09 | $7.68 | 246943 |
| 2026-05-11 | 8.12 | $7.73 | 315815 |
| 2026-05-08 | 8.13 | $8.15 | 370920 |
| 2026-05-07 | 7.99 | $7.91 | 304712 |
| 2026-05-06 | 7.90 | $7.86 | 390493 |
| 2026-05-05 | 7.79 | $7.45 | 324400 |
| 2026-05-04 | 7.77 | $7.53 | 515931 |
| 2026-05-01 | 7.72 | $7.70 | 454505 |
| 2026-04-30 | 7.60 | $7.43 | 602500 |
| 2026-04-29 | 7.52 | $7.51 | 536200 |
| 2026-04-28 | 7.39 | $7.64 | 464700 |
| 2026-04-27 | 7.19 | $7.58 | 469840 |
| 2026-04-24 | 6.95 | $7.41 | 347300 |
| 2026-04-23 | 6.70 | $7.16 | 460957 |
| 2026-04-22 | 6.47 | $7.33 | 1.0M |
| 2026-04-21 | 6.14 | $6.30 | 214521 |
| 2026-04-20 | 6.06 | $6.34 | 352800 |
| 2026-04-17 | 5.94 | $6.45 | 434217 |
| 2026-04-16 | 5.77 | $6.21 | 404100 |
| 2026-04-15 | 5.63 | $5.99 | 240025 |
| 2026-04-14 | 5.54 | $5.80 | 248200 |
| 2026-04-13 | 5.48 | $5.64 | 235700 |
| 2026-04-10 | 5.47 | $5.54 | 252100 |
| 2026-04-09 | 5.48 | $5.63 | 234700 |
| 2026-04-08 | 5.48 | $5.59 | 237200 |
| 2026-04-07 | 5.49 | $5.46 | 217508 |
| 2026-04-06 | 5.55 | $5.49 | 249600 |
| 2026-04-02 | 5.61 | $5.43 | 287320 |
| 2026-04-01 | 5.71 | $5.59 | 459607 |
| 2026-03-31 | 5.78 | $5.68 | 671136 |
| 2026-03-30 | 5.84 | $5.78 | 272400 |
| 2026-03-27 | 5.88 | $5.68 | 235400 |
| 2026-03-26 | 5.96 | $5.89 | 146622 |
| 2026-03-25 | 6.00 | $5.90 | 196400 |
| 2026-03-24 | 6.04 | $5.87 | 172441 |
| 2026-03-23 | 6.09 | $5.93 | 184700 |
| 2026-03-20 | 6.15 | $5.77 | 542500 |
| 2026-03-19 | 6.26 | $6.11 | 416900 |
| 2026-03-18 | 6.28 | $6.08 | 201300 |
| 2026-03-17 | 6.32 | $6.32 | 294300 |
| 2026-03-16 | 6.29 | $6.17 | 220100 |
| 2026-03-13 | 6.30 | $6.06 | 189500 |
| 2026-03-12 | 6.34 | $6.10 | 179439 |
| 2026-03-11 | 6.37 | $6.23 | 297517 |
| 2026-03-10 | 6.37 | $6.21 | 214822 |
| 2026-03-09 | 6.37 | $6.13 | 253873 |
| 2026-03-06 | 6.39 | $6.25 | 233600 |
| 2026-03-05 | 6.37 | $6.42 | 271643 |
| 2026-03-04 | 6.29 | $6.60 | 441806 |
| 2026-03-03 | 6.13 | $6.48 | 459938 |
| 2026-03-02 | 5.97 | $6.09 | 279053 |
| 2026-02-27 | 5.90 | $5.86 | 193700 |
| 2026-02-26 | 5.88 | $6.02 | 176700 |
| 2026-02-25 | 5.81 | $5.96 | 209514 |
| 2026-02-24 | 5.73 | $5.81 | 119500 |
| 2026-02-23 | 5.69 | $5.90 | 197828 |
| 2026-02-20 | 5.60 | $5.84 | 253705 |
| 2026-02-19 | 5.52 | $5.77 | 495016 |
| 2026-02-18 | 5.44 | $5.55 | 227544 |
| 2026-02-17 | 5.42 | $5.52 | 152400 |
| 2026-02-13 | 5.40 | $5.46 | 249800 |
| 2026-02-12 | 5.39 | $5.39 | 304100 |
| 2026-02-11 | 5.41 | $5.46 | 201134 |
| 2026-02-10 | 5.41 | $5.57 | 125702 |
| 2026-02-09 | 5.38 | $5.55 | 170000 |
| 2026-02-06 | 5.35 | $5.59 | 375455 |
| 2026-02-05 | 5.30 | $5.41 | 358400 |
| 2026-02-04 | 5.30 | $5.32 | 276000 |
| 2026-02-03 | 5.33 | $5.37 | 324100 |
| 2026-02-02 | 5.36 | $5.33 | 218800 |
| 2026-01-30 | 5.40 | $5.33 | 293800 |
| 2026-01-29 | 5.46 | $5.35 | 226700 |
| 2026-01-28 | 5.52 | $5.22 | 257809 |
| 2026-01-27 | 5.64 | $5.34 | 258200 |
| 2026-01-26 | 5.75 | $5.39 | 519300 |
| 2026-01-23 | 5.87 | $5.59 | 450515 |
| 2026-01-22 | 5.95 | $5.76 | 250809 |
| 2026-01-21 | 5.99 | $5.95 | 431700 |
| 2026-01-20 | 5.98 | $5.67 | 235100 |
| 2026-01-16 | 6.05 | $5.96 | 351409 |
| 2026-01-15 | 6.04 | $6.03 | 213442 |
| 2026-01-14 | 6.01 | $6.00 | 199131 |
| 2026-01-13 | 5.98 | $6.00 | 270900 |
| 2026-01-12 | 5.94 | $5.89 | 423000 |
| 2026-01-09 | 5.92 | $6.28 | 536329 |
| 2026-01-08 | 5.77 | $6.02 | 396900 |
| 2026-01-07 | 5.67 | $5.75 | 458200 |
| 2026-01-06 | 5.63 | $5.93 | 692325 |
| 2026-01-05 | 5.53 | $5.57 | 439800 |
| 2026-01-02 | 5.52 | $5.53 | 405312 |
| 2025-12-31 | 5.52 | $5.54 | 841939 |
| 2025-12-30 | 5.51 | $5.53 | 250900 |
| 2025-12-29 | 5.51 | $5.50 | 345048 |
| 2025-12-26 | 5.52 | $5.51 | 281000 |
| 2025-12-24 | 5.53 | $5.47 | 257700 |
| 2025-12-23 | 5.55 | $5.46 | 371400 |
| 2025-12-22 | 5.58 | $5.43 | 395300 |
| 2025-12-19 | 5.63 | $5.44 | 625740 |
| 2025-12-18 | 5.68 | $5.77 | 748158 |
| 2025-12-17 | 5.64 | $5.49 | 201139 |
| 2025-12-16 | 5.67 | $5.54 | 345128 |
| 2025-12-15 | 5.70 | $5.67 | 253900 |
| 2025-12-12 | 5.69 | $5.66 | 308900 |
| 2025-12-11 | 5.69 | $5.57 | 210927 |
| 2025-12-10 | 5.71 | $5.57 | 351100 |
| 2025-12-09 | 5.73 | $5.66 | 185000 |
| 2025-12-08 | 5.72 | $5.73 | 386900 |
| 2025-12-05 | 5.70 | $5.81 | 269300 |
| 2025-12-04 | 5.64 | $5.76 | 265200 |
| 2025-12-03 | 5.58 | $5.82 | 277600 |
| 2025-12-02 | 5.48 | $5.56 | 256405 |
| 2025-12-01 | 5.45 | $5.59 | 488522 |
| 2025-11-28 | 5.41 | $5.54 | 191649 |
| 2025-11-26 | 5.37 | $5.52 | 695036 |
| 2025-11-25 | 5.33 | $5.48 | 310734 |
| 2025-11-24 | 5.29 | $5.39 | 165700 |
| 2025-11-21 | 5.28 | $5.28 | 254400 |
| 2025-11-20 | 5.29 | $5.05 | 235142 |
| 2025-11-19 | 5.39 | $5.22 | 238100 |
| 2025-11-18 | 5.46 | $5.40 | 225100 |
| 2025-11-17 | 5.48 | $5.34 | 321600 |
| 2025-11-14 | 5.53 | $5.65 | 164576 |
| 2025-11-13 | 5.49 | $5.53 | 193246 |
| 2025-11-12 | 5.48 | $5.63 | 146300 |
| 2025-11-11 | 5.44 | $5.54 | 128145 |
| 2025-11-10 | 5.41 | $5.56 | 237819 |
| 2025-11-07 | 5.38 | $5.52 | 206638 |
| 2025-11-06 | 5.36 | $5.40 | 187400 |
| 2025-11-05 | 5.37 | $5.42 | 236600 |
| 2025-11-04 | 5.37 | $5.27 | 234047 |
| 2025-11-03 | 5.43 | $5.36 | 282000 |
| 2025-10-31 | 5.48 | $5.28 | 372400 |
| 2025-10-30 | 5.56 | $5.26 | 295400 |
| 2025-10-29 | 5.66 | $5.26 | 570400 |
| 2025-10-28 | 5.79 | $5.80 | 312534 |
| 2025-10-27 | 5.78 | $5.87 | 172500 |
| 2025-10-24 | 5.74 | $6.03 | 202500 |
| 2025-10-23 | 5.64 | $5.94 | 173500 |
| 2025-10-22 | 5.55 | $6.02 | 246445 |
| 2025-10-21 | 5.41 | $5.77 | 230100 |
| 2025-10-20 | 5.33 | $5.64 | 194200 |
| 2025-10-17 | 5.27 | $5.52 | 189032 |
| 2025-10-16 | 5.24 | $5.50 | 283200 |
| 2025-10-15 | 5.21 | $5.46 | 206145 |
| 2025-10-14 | 5.20 | $5.30 | 411600 |
| 2025-10-13 | 5.24 | $5.18 | 245821 |
| 2025-10-10 | 5.33 | $5.23 | 243211 |
| 2025-10-09 | 5.43 | $5.42 | 250509 |
| 2025-10-08 | 5.49 | $5.48 | 162647 |
| 2025-10-07 | 5.55 | $5.57 | 268400 |
| 2025-10-06 | 5.60 | $5.54 | 249021 |
| 2025-10-03 | 5.68 | $5.59 | 198246 |
| 2025-10-02 | 5.76 | $5.59 | 279000 |
| 2025-10-01 | 5.85 | $5.55 | 405658 |
| 2025-09-30 | 5.99 | $5.83 | 999034 |
| 2025-09-29 | 6.06 | $5.89 | 412100 |
| 2025-09-26 | 6.13 | $5.96 | 285637 |
| 2025-09-25 | 6.20 | $6.03 | 301312 |
| 2025-09-24 | 6.25 | $6.14 | 336200 |
| 2025-09-23 | 6.29 | $6.12 | 308136 |
| 2025-09-22 | 6.33 | $6.21 | 275421 |
| 2025-09-19 | 6.36 | $6.21 | 800600 |
| 2025-09-18 | 6.38 | $6.45 | 381009 |
| 2025-09-17 | 6.34 | $6.37 | 368800 |
| 2025-09-16 | 6.31 | $6.35 | 274216 |
| 2025-09-15 | 6.28 | $6.27 | 351500 |
| 2025-09-12 | 6.26 | $6.39 | 345943 |
| 2025-09-11 | 6.20 | $6.28 | 257700 |
| 2025-09-10 | 6.16 | $6.26 | 221507 |
| 2025-09-09 | 6.12 | $6.15 | 313181 |
| 2025-09-08 | 6.10 | $6.13 | 221435 |
| 2025-09-05 | 6.08 | $6.14 | 360812 |
| 2025-09-04 | 6.05 | $6.16 | 331400 |
| 2025-09-03 | 6.00 | $5.87 | 363832 |
| 2025-09-02 | 6.04 | $5.95 | 447400 |
| 2025-08-29 | 6.05 | $6.16 | 647800 |
| 2025-08-28 | 6.00 | $6.04 | 579200 |
| 2025-08-27 | 5.98 | $6.02 | 310100 |
| 2025-08-26 | 5.96 | $5.90 | 512643 |
| 2025-08-25 | 5.96 | $5.95 | 718478 |
| 2025-08-22 | 5.95 | $6.13 | 979646 |
| 2025-08-21 | 5.88 | $5.76 | 332125 |
| 2025-08-20 | 5.91 | $5.93 | 403415 |
| 2025-08-19 | 5.89 | $5.96 | 648700 |
| 2025-08-18 | 5.85 | $5.80 | 283011 |
| 2025-08-15 | 5.85 | $5.79 | 395300 |
| 2025-08-14 | 5.85 | $5.89 | 588332 |
| 2025-08-13 | 5.82 | $5.89 | 547125 |
| 2025-08-12 | 5.78 | $5.73 | 339959 |
| 2025-08-11 | 5.78 | $5.61 | 277149 |
| 2025-08-08 | 5.82 | $5.71 | 545900 |
| 2025-08-07 | 5.82 | $5.70 | 468512 |
| 2025-08-06 | 5.83 | $5.74 | 637500 |
| 2025-08-05 | 5.82 | $6.17 | 770600 |
| 2025-08-04 | 5.67 | $5.98 | 790400 |
| 2025-08-01 | 5.54 | $5.37 | 957720 |
| 2025-07-31 | 5.58 | $5.32 | 372743 |
| 2025-07-30 | 5.64 | $5.39 | 822206 |
| 2025-07-29 | 5.68 | $5.52 | 369100 |
| 2025-07-28 | 5.69 | $5.44 | 330700 |
| 2025-07-25 | 5.71 | $5.64 | 288232 |
| 2025-07-24 | 5.68 | $5.52 | 303042 |
| 2025-07-23 | 5.67 | $5.46 | 411300 |
| 2025-07-22 | 5.67 | $5.42 | 427200 |
| 2025-07-21 | 5.68 | $5.31 | 729500 |
| 2025-07-18 | 5.71 | $5.23 | 554200 |
| 2025-07-17 | 5.78 | $5.50 | 509400 |
| 2025-07-16 | 5.76 | $5.72 | 547672 |
| 2025-07-15 | 5.66 | $5.92 | 750605 |
| 2025-07-14 | 5.46 | $5.99 | 1.1M |
| 2025-07-11 | 5.20 | $5.52 | 1.2M |
| 2025-07-10 | 5.01 | $5.39 | 1.3M |
| 2025-07-09 | 4.82 | $4.70 | 550758 |
| 2025-07-08 | 4.81 | $4.59 | 680611 |
| 2025-07-07 | 4.82 | $4.53 | 422500 |
| 2025-07-03 | 4.84 | $4.66 | 174100 |
| 2025-07-02 | 4.82 | $4.61 | 418078 |
| 2025-07-01 | 4.81 | $4.61 | 318600 |
| 2025-06-30 | 4.79 | $4.55 | 398650 |
| 2025-06-27 | 4.78 | $4.63 | 1.6M |
| 2025-06-26 | 4.73 | $4.54 | 367010 |
| 2025-06-25 | 4.69 | $4.49 | 411100 |
| 2025-06-24 | 4.65 | $4.59 | 238814 |
| 2025-06-23 | 4.57 | $4.68 | 375529 |
| 2025-06-20 | 4.43 | $4.70 | 738734 |
| 2025-06-18 | 4.24 | $4.74 | 487600 |
| 2025-06-17 | 4.00 | $4.52 | 1.5M |
| 2025-06-16 | 3.77 | $4.37 | 2.1M |
| 2025-06-13 | 3.53 | $3.41 | 498000 |
| 2025-06-12 | 3.54 | $3.58 | 290501 |
| 2025-06-11 | 3.49 | $3.56 | 356100 |
| 2025-06-10 | 3.44 | $3.51 | 180900 |
| 2025-06-09 | 3.40 | $3.40 | 178533 |
| 2025-06-06 | 3.38 | $3.29 | 129036 |
| 2025-06-05 | 3.38 | $3.25 | 164200 |
| 2025-06-04 | 3.40 | $3.31 | 233064 |
| 2025-06-03 | 3.40 | $3.42 | 214230 |
| 2025-06-02 | 3.37 | $3.25 | 284817 |
| 2025-05-30 | 3.38 | $3.29 | 212827 |
| 2025-05-29 | 3.37 | $3.33 | 229200 |
| 2025-05-28 | 3.35 | $3.29 | 238649 |
| 2025-05-27 | 3.34 | $3.30 | 301000 |
| 2025-05-23 | 3.32 | $3.08 | 259847 |
| 2025-05-22 | 3.36 | $3.10 | 498100 |
| 2025-05-21 | 3.40 | $3.10 | 300100 |
| 2025-05-20 | 3.45 | $3.48 | 949035 |
| 2025-05-19 | 3.39 | $3.45 | 604900 |
| 2025-05-16 | 3.31 | $3.46 | 700323 |
| 2025-05-15 | 3.22 | $3.27 | 147100 |
| 2025-05-14 | 3.16 | $3.24 | 361500 |
| 2025-05-13 | 3.10 | $3.15 | 257632 |
| 2025-05-12 | 3.05 | $3.25 | 334622 |
| 2025-05-09 | 2.96 | $3.15 | 178200 |
| 2025-05-08 | 2.87 | $3.09 | 400400 |
| 2025-05-07 | 2.79 | $2.92 | 335105 |
| 2025-05-06 | 2.75 | $2.88 | 193746 |
| 2025-05-05 | 2.71 | $2.87 | 343506 |
| 2025-05-02 | 2.66 | $3.07 | 591700 |
| 2025-05-01 | 2.55 | $2.76 | 380244 |
| 2025-04-30 | 2.51 | $2.62 | 473377 |
| 2025-04-29 | 2.50 | $2.62 | 124800 |
| 2025-04-28 | 2.50 | $2.66 | 223818 |
| 2025-04-25 | 2.50 | $2.64 | 115100 |
| 2025-04-24 | 2.50 | $2.70 | 164800 |
| 2025-04-23 | 2.48 | $2.68 | 320900 |
| 2025-04-22 | 2.47 | $2.62 | 313628 |
| 2025-04-21 | 2.49 | $2.60 | 324523 |
| 2025-04-17 | 2.52 | $2.61 | 294835 |
| 2025-04-16 | 2.56 | $2.63 | 365100 |
| 2025-04-15 | 2.60 | $2.57 | 528200 |
| 2025-04-14 | 2.68 | $2.68 | 293116 |
| 2025-04-11 | 2.75 | $2.51 | 453200 |
| 2025-04-10 | 2.89 | $2.73 | 956567 |
| 2025-04-09 | 3.00 | $2.98 | 1.2M |
| 2025-04-08 | 3.05 | $2.80 | 525007 |
| 2025-04-07 | 3.18 | $2.94 | 1.0M |
| 2025-04-04 | 3.29 | $3.16 | 534707 |
| 2025-04-03 | 3.36 | $3.20 | 345720 |
| 2025-04-02 | 3.43 | $3.46 | 281504 |
| 2025-04-01 | 3.44 | $3.51 | 617205 |
| 2025-03-31 | 3.43 | $3.44 | 288732 |
| 2025-03-28 | 3.45 | $3.49 | 147400 |
| 2025-03-27 | 3.46 | $3.55 | 128500 |
| 2025-03-26 | 3.45 | $3.55 | 248900 |
| 2025-03-25 | 3.44 | $3.49 | 225004 |
| 2025-03-24 | 3.46 | $3.64 | 276916 |
| 2025-03-21 | 3.42 | $3.44 | 1.5M |
| 2025-03-20 | 3.45 | $3.52 | 152700 |
| 2025-03-19 | 3.46 | $3.59 | 364800 |
| 2025-03-18 | 3.45 | $3.42 | 423312 |
| 2025-03-17 | 3.50 | $3.59 | 221700 |
| 2025-03-14 | 3.50 | $3.49 | 181300 |
| 2025-03-13 | 3.54 | $3.39 | 254841 |
| 2025-03-12 | 3.63 | $3.47 | 539000 |
| 2025-03-11 | 3.70 | $3.44 | 443514 |
| 2025-03-10 | 3.81 | $3.59 | 228301 |
| 2025-03-07 | 3.89 | $3.80 | 234200 |
| 2025-03-06 | 3.92 | $3.92 | 153600 |
| 2025-03-05 | 3.92 | $3.89 | 373842 |
| 2025-03-04 | 3.93 | $3.94 | 230829 |
| 2025-03-03 | 3.92 | $3.93 | 337500 |
| 2025-02-28 | 3.92 | $3.94 | 226129 |
| 2025-02-27 | 3.91 | $3.89 | 124800 |
| 2025-02-26 | 3.92 | $3.87 | 308018 |
| 2025-02-25 | 3.94 | $3.87 | 288000 |
| 2025-02-24 | 3.95 | $3.87 | 273341 |
| 2025-02-21 | 3.98 | $3.81 | 334811 |
| 2025-02-20 | 4.02 | $3.97 | 152006 |
| 2025-02-19 | 4.02 | $3.87 | 227126 |
| 2025-02-18 | 4.05 | $3.97 | 137007 |
| 2025-02-14 | 4.06 | $4.01 | 102600 |
| 2025-02-13 | 4.05 | $4.05 | 158240 |
| 2025-02-12 | 4.03 | $3.98 | 147900 |
| 2025-02-11 | 4.02 | $4.04 | 165600 |
| 2025-02-10 | 3.98 | $3.91 | 112500 |
| 2025-02-07 | 3.99 | $3.92 | 158600 |
| 2025-02-06 | 3.98 | $3.90 | 85700 |
| 2025-02-05 | 3.98 | $3.93 | 124331 |
| 2025-02-04 | 3.97 | $3.86 | 171156 |
| 2025-02-03 | 3.98 | $3.83 | 1.5M |
| 2025-01-31 | 3.99 | $3.97 | 237900 |
| 2025-01-30 | 3.96 | $4.03 | 206000 |
| 2025-01-29 | 3.91 | $3.97 | 231000 |
| 2025-01-28 | 3.86 | $3.95 | 175244 |
| 2025-01-27 | 3.80 | $3.92 | 192600 |
| 2025-01-24 | 3.73 | $3.88 | 274900 |
| 2025-01-23 | 3.67 | $3.72 | 167846 |
| 2025-01-22 | 3.64 | $3.66 | 128600 |
| 2025-01-21 | 3.62 | $3.73 | 460404 |
| 2025-01-17 | 3.58 | $3.58 | 125923 |
| 2025-01-16 | 3.57 | $3.58 | 88000 |
| 2025-01-15 | 3.57 | $3.58 | 197300 |
| 2025-01-14 | 3.56 | $3.58 | 158000 |
| 2025-01-13 | 3.55 | $3.54 | 228600 |
| 2025-01-10 | 3.55 | $3.52 | 768500 |
| 2025-01-08 | 3.56 | $3.50 | 348722 |
| 2025-01-07 | 3.57 | $3.52 | 348749 |
| 2025-01-06 | 3.59 | $3.54 | 267246 |
| 2025-01-03 | 3.59 | $3.68 | 227047 |
| 2025-01-02 | 3.56 | $3.62 | 208500 |
| 2024-12-31 | 3.54 | $3.65 | 315720 |
| 2024-12-30 | 3.50 | $3.58 | 247335 |
| 2024-12-27 | 3.48 | $3.60 | 363239 |
| 2024-12-26 | 3.45 | $3.60 | 551800 |
| 2024-12-24 | 3.42 | $3.44 | 155405 |
| 2024-12-23 | 3.43 | $3.48 | 736000 |
| 2024-12-20 | 3.43 | $3.25 | 1.3M |
| 2024-12-19 | 3.50 | $3.25 | 459300 |
| 2024-12-18 | 3.60 | $3.40 | 549324 |
| 2024-12-17 | 3.66 | $3.66 | 266000 |
| 2024-12-16 | 3.66 | $3.60 | 187000 |
| 2024-12-13 | 3.67 | $3.74 | 276741 |
| 2024-12-12 | 3.65 | $3.64 | 642227 |
| 2024-12-11 | 3.65 | $3.62 | 601047 |
| 2024-12-10 | 3.66 | $3.70 | 289330 |
| 2024-12-09 | 3.65 | $3.61 | 158400 |
| 2024-12-06 | 3.67 | $3.55 | 253535 |
| 2024-12-05 | 3.71 | $3.55 | 233000 |
| 2024-12-04 | 3.75 | $3.68 | 198200 |
| 2024-12-03 | 3.77 | $3.69 | 181935 |
| 2024-12-02 | 3.78 | $3.78 | 314705 |
| 2024-11-29 | 3.77 | $3.87 | 191700 |
| 2024-11-27 | 3.73 | $3.86 | 239120 |
| 2024-11-26 | 3.69 | $3.77 | 242100 |
| 2024-11-25 | 3.66 | $3.81 | 227242 |
| 2024-11-22 | 3.62 | $3.70 | 191521 |
| 2024-11-21 | 3.60 | $3.66 | 275600 |
| 2024-11-20 | 3.60 | $3.66 | 209347 |
| 2024-11-19 | 3.59 | $3.83 | 394800 |
| 2024-11-18 | 3.54 | $3.71 | 314111 |
| 2024-11-15 | 3.51 | $3.62 | 326700 |
| 2024-11-14 | 3.51 | $3.60 | 386349 |
| 2024-11-13 | 3.51 | $3.64 | 332535 |
| 2024-11-12 | 3.51 | $3.58 | 462500 |
| 2024-11-11 | 3.53 | $3.68 | 364900 |
| 2024-11-08 | 3.53 | $3.74 | 386600 |
| 2024-11-07 | 3.51 | $3.72 | 572213 |
| 2024-11-06 | 3.50 | $3.73 | 700600 |
| 2024-11-05 | 3.49 | $3.64 | 877900 |
| 2024-11-04 | 3.51 | $3.58 | 576966 |
| 2024-11-01 | 3.56 | $3.43 | 1.0M |
| 2024-10-31 | 3.68 | $3.54 | 330500 |
| 2024-10-30 | 3.78 | $3.65 | 700620 |
| 2024-10-29 | 3.88 | $3.93 | 274100 |
| 2024-10-28 | 3.92 | $3.95 | 302000 |
| 2024-10-25 | 3.97 | $3.89 | 326000 |
| 2024-10-24 | 4.05 | $4.07 | 233411 |
| 2024-10-23 | 4.09 | $4.06 | 274500 |
| 2024-10-22 | 4.14 | $4.07 | 275210 |
| 2024-10-21 | 4.21 | $4.11 | 509000 |
| 2024-10-18 | 4.29 | $4.29 | 368500 |
| 2024-10-17 | 4.32 | $4.30 | 237700 |
| 2024-10-16 | 4.37 | $4.54 | 292400 |
| 2024-10-15 | 4.35 | $4.47 | 179900 |
| 2024-10-14 | 4.35 | $4.40 | 233900 |
| 2024-10-11 | 4.38 | $4.38 | 277700 |
| 2024-10-10 | 4.42 | $4.37 | 212100 |
| 2024-10-09 | 4.48 | $4.41 | 315836 |
| 2024-10-08 | 4.54 | $4.48 | 190542 |
| 2024-10-07 | 4.60 | $4.57 | 297800 |
| 2024-10-04 | 4.64 | $4.61 | 266600 |
| 2024-10-03 | 4.67 | $4.59 | 238400 |
| 2024-10-02 | 4.73 | $4.64 | 271630 |
| 2024-10-01 | 4.78 | $4.64 | 342125 |
| 2024-09-30 | 4.84 | $4.76 | 422600 |
| 2024-09-27 | 4.88 | $4.78 | 382900 |
| 2024-09-26 | 4.92 | $4.86 | 378600 |
| 2024-09-25 | 4.94 | $4.85 | 222932 |
| 2024-09-24 | 4.97 | $4.93 | 287901 |
| 2024-09-23 | 4.99 | $4.90 | 315635 |
| 2024-09-20 | 5.01 | $4.93 | 1.9M |
| 2024-09-19 | 5.03 | $5.13 | 338541 |
| 2024-09-18 | 5.00 | $5.06 | 264400 |
| 2024-09-17 | 4.97 | $5.07 | 287700 |
| 2024-09-16 | 4.94 | $5.08 | 267328 |
| 2024-09-13 | 4.89 | $5.12 | 556028 |
| 2024-09-12 | 4.82 | $4.82 | 183132 |
| 2024-09-11 | 4.84 | $4.84 | 339000 |
| 2024-09-10 | 4.85 | $4.95 | 296914 |
| 2024-09-09 | 4.82 | $4.73 | 222200 |
| 2024-09-06 | 4.86 | $4.76 | 240341 |
| 2024-09-05 | 4.90 | $4.91 | 509426 |
| 2024-09-04 | 4.91 | $4.75 | 329525 |
| 2024-09-03 | 4.96 | $4.81 | 384000 |
| 2024-08-30 | 5.00 | $4.95 | 388000 |
| 2024-08-29 | 5.01 | $4.92 | 327215 |
| 2024-08-28 | 5.02 | $5.07 | 252535 |
| 2024-08-27 | 5.00 | $5.12 | 244620 |
| 2024-08-26 | 4.94 | $5.16 | 380300 |
| 2024-08-23 | 4.87 | $5.05 | 483522 |
| 2024-08-22 | 4.80 | $4.79 | 183400 |
| 2024-08-21 | 4.81 | $4.80 | 308135 |
| 2024-08-20 | 4.82 | $4.84 | 293217 |
| 2024-08-19 | 4.81 | $4.77 | 430690 |
| 2024-08-16 | 4.82 | $4.73 | 202007 |
| 2024-08-15 | 4.85 | $4.69 | 349119 |
| 2024-08-14 | 4.90 | $4.72 | 393213 |
| 2024-08-13 | 4.94 | $4.87 | 334404 |
| 2024-08-12 | 4.94 | $4.71 | 564100 |
| 2024-08-09 | 4.99 | $4.76 | 248500 |
| 2024-08-08 | 5.04 | $4.82 | 332700 |
| 2024-08-07 | 5.07 | $4.79 | 373124 |
| 2024-08-06 | 5.11 | $4.78 | 379412 |
| 2024-08-05 | 5.16 | $4.64 | 781500 |
| 2024-08-02 | 5.26 | $4.95 | 637315 |
| 2024-08-01 | 5.28 | $4.87 | 566602 |
| 2024-07-31 | 5.32 | $5.14 | 781436 |
| 2024-07-30 | 5.28 | $5.15 | 427700 |
| 2024-07-29 | 5.22 | $5.02 | 554800 |
| 2024-07-26 | 5.18 | $5.14 | 556400 |
| 2024-07-25 | 5.09 | $5.06 | 737809 |
| 2024-07-24 | 4.99 | $5.05 | 924100 |
| 2024-07-23 | 4.86 | $5.09 | 1.2M |
| 2024-07-22 | 4.69 | $4.91 | 702616 |
| 2024-07-19 | 4.54 | $4.73 | 454800 |
| 2024-07-18 | 4.40 | $4.68 | 733049 |
| 2024-07-17 | 4.24 | $4.68 | 1.1M |
| 2024-07-16 | 4.05 | $4.55 | 1.2M |
| 2024-07-15 | 3.85 | $4.23 | 634447 |
| 2024-07-12 | 3.70 | $4.02 | 460400 |
| 2024-07-11 | 3.60 | $4.07 | 969250 |
| 2024-07-10 | 3.45 | $3.45 | 412600 |
| 2024-07-09 | 3.47 | $3.49 | 669000 |
| 2024-07-08 | 3.48 | $3.52 | 635500 |
| 2024-07-05 | 3.49 | $3.45 | 761300 |
| 2024-07-03 | 3.52 | $3.49 | 540200 |
| 2024-07-02 | 3.55 | $3.69 | 503500 |
| 2024-07-01 | 3.52 | $3.55 | 718281 |
| 2024-06-28 | 3.54 | $3.68 | 9.2M |
| 2024-06-27 | 3.51 | $3.56 | 765400 |
| 2024-06-26 | 3.52 | $3.61 | 976800 |
| 2024-06-25 | 3.53 | $3.51 | 898640 |
| 2024-06-24 | 3.56 | $3.58 | 477400 |
| 2024-06-21 | 3.58 | $3.43 | 1.8M |
| 2024-06-20 | 3.66 | $3.55 | 400000 |
| 2024-06-18 | 3.71 | $3.60 | 446700 |
| 2024-06-17 | 3.77 | $3.67 | 437923 |
| 2024-06-14 | 3.81 | $3.77 | 600139 |
| 2024-06-13 | 3.83 | $3.91 | 447100 |
| 2024-06-12 | 3.82 | $3.85 | 382105 |
| 2024-06-11 | 3.82 | $3.74 | 408000 |
| 2024-06-10 | 3.86 | $3.82 | 263647 |
| 2024-06-07 | 3.88 | $3.89 | 312539 |
| 2024-06-06 | 3.88 | $3.96 | 334500 |
| 2024-06-05 | 3.86 | $4.00 | 514640 |
| 2024-06-04 | 3.83 | $3.94 | 514800 |
| 2024-06-03 | 3.80 | $3.81 | 531100 |
| 2024-05-31 | 3.82 | $3.77 | 3.6M |
| 2024-05-30 | 3.85 | $3.86 | 365341 |
| 2024-05-29 | 3.86 | $3.75 | 487700 |
| 2024-05-28 | 3.91 | $3.72 | 608200 |
| 2024-05-24 | 3.98 | $3.80 | 361614 |
| 2024-05-23 | 4.04 | $3.85 | 539105 |
| 2024-05-22 | 4.10 | $3.89 | 547728 |
| 2024-05-21 | 4.16 | $4.04 | 445500 |
| 2024-05-20 | 4.18 | $4.06 | 398515 |
| 2024-05-17 | 4.19 | $4.08 | 359300 |
| 2024-05-16 | 4.21 | $4.15 | 325137 |
| 2024-05-15 | 4.20 | $4.26 | 386300 |
| 2024-05-14 | 4.15 | $4.30 | 295020 |
| 2024-05-13 | 4.08 | $4.07 | 283200 |
| 2024-05-10 | 4.06 | $3.96 | 257939 |
| 2024-05-09 | 4.08 | $4.03 | 258530 |
| 2024-05-08 | 4.07 | $3.95 | 417120 |
| 2024-05-07 | 4.09 | $4.15 | 416400 |
| 2024-05-06 | 4.05 | $4.23 | 420137 |
| 2024-05-03 | 3.97 | $4.37 | 509808 |
| 2024-05-02 | 3.83 | $4.26 | 565927 |
| 2024-05-01 | 3.69 | $4.05 | 1.5M |
| 2024-04-30 | 3.59 | $3.52 | 408808 |
| 2024-04-29 | 3.63 | $3.66 | 344200 |
| 2024-04-26 | 3.65 | $3.63 | 432000 |
| 2024-04-25 | 3.68 | $3.71 | 401814 |
| 2024-04-24 | 3.69 | $3.70 | 291800 |
| 2024-04-23 | 3.71 | $3.82 | 399800 |
| 2024-04-22 | 3.70 | $3.64 | 332118 |
| 2024-04-19 | 3.74 | $3.66 | 327346 |
| 2024-04-18 | 3.79 | $3.62 | 434500 |
| 2024-04-17 | 3.86 | $3.66 | 374032 |
| 2024-04-16 | 3.93 | $3.79 | 356709 |
| 2024-04-15 | 3.99 | $3.88 | 361900 |
| 2024-04-12 | 4.02 | $3.93 | 267500 |
| 2024-04-11 | 4.05 | $4.04 | 322719 |
| 2024-04-10 | 4.04 | $4.00 | 436200 |
| 2024-04-09 | 4.05 | $4.22 | 344914 |
| 2024-04-08 | 3.99 | $3.97 | 219900 |
| 2024-04-05 | 3.99 | $3.80 | 227800 |
| 2024-04-04 | 4.05 | $3.86 | 204536 |
| 2024-04-03 | 4.10 | $3.97 | 156202 |
| 2024-04-02 | 4.13 | $3.92 | 442415 |
| 2024-04-01 | 4.18 | $4.04 | 321210 |
| 2024-03-28 | 4.20 | $4.29 | 365205 |
| 2024-03-27 | 4.15 | $4.32 | 552200 |
| 2024-03-26 | 4.07 | $4.12 | 243300 |
| 2024-03-25 | 4.03 | $4.08 | 186100 |
| 2024-03-22 | 4.00 | $4.07 | 211900 |
| 2024-03-21 | 3.97 | $4.15 | 310600 |
| 2024-03-20 | 3.90 | $4.06 | 331400 |
| 2024-03-19 | 3.85 | $3.87 | 242600 |
| 2024-03-18 | 3.84 | $3.77 | 205600 |
| 2024-03-15 | 3.87 | $3.88 | 791100 |
| 2024-03-14 | 3.86 | $3.82 | 218800 |
| 2024-03-13 | 3.88 | $3.87 | 325336 |
| 2024-03-12 | 3.88 | $3.95 | 246600 |
| 2024-03-11 | 3.86 | $4.05 | 157927 |
| 2024-03-08 | 3.80 | $4.04 | 285800 |
| 2024-03-07 | 3.74 | $3.89 | 322945 |
| 2024-03-06 | 3.71 | $3.78 | 347449 |
| 2024-03-05 | 3.71 | $3.75 | 359812 |
| 2024-03-04 | 3.72 | $3.72 | 430742 |
| 2024-03-01 | 3.75 | $3.87 | 305900 |
| 2024-02-29 | 3.73 | $3.83 | 498509 |
| 2024-02-28 | 3.73 | $3.63 | 461048 |
| 2024-02-27 | 3.79 | $3.63 | 575629 |
| 2024-02-26 | 3.87 | $3.70 | 370033 |
| 2024-02-23 | 3.94 | $3.99 | 604523 |
| 2024-02-22 | 3.94 | $3.88 | 846935 |
| 2024-02-21 | 3.97 | $4.07 | 404415 |
| 2024-02-20 | 3.95 | $4.06 | 461411 |
| 2024-02-16 | 3.93 | $4.07 | 498535 |
| 2024-02-15 | 3.91 | $4.12 | 295734 |
| 2024-02-14 | 3.87 | $3.92 | 188700 |
| 2024-02-13 | 3.88 | $3.95 | 365300 |
| 2024-02-12 | 3.88 | $4.12 | 300710 |
| 2024-02-09 | 3.84 | $3.91 | 333700 |
| 2024-02-08 | 3.85 | $4.00 | 245906 |
| 2024-02-07 | 3.85 | $3.78 | 605442 |
| 2024-02-06 | 3.91 | $3.87 | 710800 |
| 2024-02-05 | 3.96 | $3.90 | 364800 |
| 2024-02-02 | 4.01 | $4.06 | 347443 |
| 2024-02-01 | 4.03 | $4.25 | 600700 |
| 2024-01-31 | 3.99 | $3.98 | 289000 |
| 2024-01-30 | 4.03 | $4.21 | 224500 |
| 2024-01-29 | 4.01 | $4.28 | 266927 |
| 2024-01-26 | 3.97 | $4.13 | 186300 |
| 2024-01-25 | 3.96 | $4.14 | 246700 |
| 2024-01-24 | 3.96 | $3.94 | 257221 |
| 2024-01-23 | 4.02 | $4.14 | 342600 |
| 2024-01-22 | 4.03 | $4.04 | 359610 |
| 2024-01-19 | 4.07 | $3.93 | 288330 |
| 2024-01-18 | 4.16 | $3.84 | 254100 |
| 2024-01-17 | 4.31 | $3.98 | 646702 |
| 2024-01-16 | 4.44 | $4.08 | 491900 |
| 2024-01-12 | 4.57 | $4.28 | 450416 |
| 2024-01-11 | 4.66 | $4.31 | 408622 |
| 2024-01-10 | 4.75 | $4.54 | 284200 |
| 2024-01-09 | 4.80 | $4.58 | 339017 |
| 2024-01-08 | 4.84 | $4.62 | 484600 |
| 2024-01-05 | 4.86 | $4.70 | 516300 |
| 2024-01-04 | 4.87 | $4.60 | 384531 |
| 2024-01-03 | 4.90 | $4.66 | 306500 |
| 2024-01-02 | 4.92 | $4.74 | 382200 |
| 2023-12-29 | 4.91 | $4.70 | 429465 |
| 2023-12-28 | 4.90 | $4.81 | 585800 |
| 2023-12-27 | 4.85 | $4.74 | 774700 |
| 2023-12-26 | 4.80 | $4.62 | 357200 |
| 2023-12-22 | 4.77 | $4.52 | 418500 |
| 2023-12-21 | 4.77 | $4.62 | 287476 |
| 2023-12-20 | 4.72 | $4.51 | 424203 |
| 2023-12-19 | 4.69 | $4.59 | 319102 |
| 2023-12-18 | 4.61 | $4.41 | 579816 |
| 2023-12-15 | 4.57 | $4.40 | 2.3M |
| 2023-12-14 | 4.52 | $4.80 | 1.1M |
| 2023-12-13 | 4.32 | $4.33 | 631203 |
| 2023-12-12 | 4.22 | $4.06 | 377836 |
| 2023-12-11 | 4.18 | $4.15 | 478603 |
| 2023-12-08 | 4.09 | $4.08 | 594600 |
| 2023-12-07 | 4.00 | $4.04 | 483400 |
| 2023-12-06 | 3.89 | $4.00 | 453000 |
| 2023-12-05 | 3.77 | $3.92 | 423906 |
| 2023-12-04 | 3.64 | $3.93 | 714600 |
| 2023-12-01 | 3.47 | $3.76 | 583512 |
| 2023-11-30 | 3.31 | $3.39 | 669900 |
| 2023-11-29 | 3.23 | $3.38 | 480000 |
| 2023-11-28 | 3.14 | $3.18 | 350100 |
| 2023-11-27 | 3.09 | $3.14 | 495500 |
| 2023-11-24 | 3.03 | $3.02 | 349300 |
| 2023-11-22 | 3.00 | $2.99 | 314523 |
| 2023-11-21 | 2.98 | $2.91 | 835700 |
| 2023-11-20 | 2.96 | $2.92 | 632000 |
| 2023-11-17 | 2.94 | $2.93 | 761423 |
| 2023-11-16 | 2.92 | $2.79 | 537700 |
| 2023-11-15 | 2.92 | $2.91 | 554313 |
| 2023-11-14 | 2.89 | $2.97 | 781800 |
| 2023-11-13 | 2.84 | $2.71 | 167811 |
| 2023-11-10 | 2.85 | $2.73 | 199400 |
| 2023-11-09 | 2.85 | $2.73 | 697201 |
| 2023-11-08 | 2.86 | $2.95 | 278800 |
| 2023-11-07 | 2.79 | $2.93 | 331443 |
| 2023-11-06 | 2.72 | $2.95 | 398912 |
| 2023-11-03 | 2.62 | $3.07 | 434700 |
| 2023-11-02 | 2.47 | $2.76 | 477600 |
| 2023-11-01 | 2.38 | $2.53 | 252700 |
| 2023-10-31 | 2.34 | $2.50 | 283700 |
| 2023-10-30 | 2.31 | $2.45 | 345304 |
| 2023-10-27 | 2.29 | $2.43 | 384736 |
| 2023-10-26 | 2.27 | $2.49 | 803439 |
| 2023-10-25 | 2.24 | $2.29 | 421614 |
| 2023-10-24 | 2.26 | $2.36 | 576744 |
| 2023-10-23 | 2.28 | $2.35 | 501900 |
| 2023-10-20 | 2.30 | $2.33 | 320800 |
| 2023-10-19 | 2.34 | $2.34 | 386500 |
| 2023-10-18 | 2.38 | $2.44 | 310300 |
| 2023-10-17 | 2.42 | $2.57 | 311844 |
| 2023-10-16 | 2.42 | $2.57 | 253500 |
| 2023-10-13 | 2.42 | $2.51 | 319238 |
| 2023-10-12 | 2.45 | $2.54 | 410604 |
| 2023-10-11 | 2.48 | $2.74 | 386800 |
| 2023-10-10 | 2.46 | $2.74 | 278028 |
| 2023-10-09 | 2.45 | $2.65 | 228026 |
| 2023-10-06 | 2.46 | $2.60 | 569100 |
| 2023-10-05 | 2.50 | $2.55 | 503700 |
| 2023-10-04 | 2.56 | $2.59 | 541401 |
| 2023-10-03 | 2.64 | $2.63 | 868704 |
| 2023-10-02 | 2.73 | $2.80 | 389700 |
| 2023-09-29 | 2.78 | $2.89 | 439000 |
| 2023-09-28 | 2.83 | $2.81 | 596800 |
| 2023-09-27 | 2.92 | $2.83 | 788433 |
| 2023-09-26 | 3.03 | $2.91 | 628013 |
| 2023-09-25 | 3.14 | $3.06 | 429900 |
| 2023-09-22 | 3.23 | $3.05 | 807016 |
| 2023-09-21 | 3.35 | $3.08 | 1.5M |
| 2023-09-20 | 3.48 | $3.40 | 2.4M |
| 2023-09-19 | 3.55 | $3.55 | 2.8M |
| 2023-09-18 | 3.59 | $3.54 | 821600 |
| 2023-09-15 | 3.65 | $3.70 | 1.2M |
| 2023-09-14 | 3.66 | $3.75 | 334500 |
| 2023-09-13 | 3.67 | $3.63 | 429200 |
| 2023-09-12 | 3.72 | $3.68 | 225247 |
| 2023-09-11 | 3.76 | $3.74 | 298400 |
| 2023-09-08 | 3.80 | $3.67 | 392200 |
| 2023-09-07 | 3.87 | $3.71 | 528449 |
| 2023-09-06 | 3.94 | $3.87 | 441600 |
| 2023-09-05 | 3.98 | $3.90 | 481200 |
| 2023-09-01 | 4.01 | $3.99 | 428116 |
| 2023-08-31 | 4.03 | $3.93 | 845800 |
| 2023-08-30 | 4.07 | $4.04 | 275708 |
| 2023-08-29 | 4.08 | $4.03 | 420907 |
| 2023-08-28 | 4.09 | $3.99 | 310200 |
| 2023-08-25 | 4.12 | $4.00 | 715402 |
| 2023-08-24 | 4.15 | $4.14 | 522845 |
| 2023-08-23 | 4.14 | $4.49 | 1.1M |
| 2023-08-22 | 4.02 | $4.27 | 1.6M |
| 2023-08-21 | 3.94 | $4.07 | 1.3M |
| 2023-08-18 | 3.90 | $3.93 | 847700 |
| 2023-08-17 | 3.90 | $3.84 | 1.3M |
| 2023-08-16 | 3.93 | $3.84 | 560259 |
| 2023-08-15 | 3.97 | $4.03 | 676600 |
| 2023-08-14 | 3.95 | $4.11 | 823744 |
| 2023-08-11 | 3.90 | $4.01 | 441940 |
| 2023-08-10 | 3.87 | $3.83 | 354840 |
| 2023-08-09 | 3.89 | $3.79 | 496437 |
| 2023-08-08 | 3.93 | $3.82 | 427200 |
| 2023-08-07 | 3.97 | $3.93 | 546700 |
| 2023-08-04 | 3.98 | $3.80 | 876600 |
| 2023-08-03 | 4.02 | $3.89 | 709800 |
| 2023-08-02 | 4.05 | $3.92 | 827100 |
| 2023-08-01 | 4.07 | $3.92 | 718600 |
| 2023-07-31 | 4.10 | $4.24 | 1.1M |
| 2023-07-28 | 4.02 | $3.90 | 1.3M |
| 2023-07-27 | 4.03 | $3.66 | 1.6M |
| 2023-07-26 | 4.12 | $3.79 | 2.2M |
| 2023-07-25 | 4.18 | $3.77 | 1.3M |
| 2023-07-24 | 4.25 | $4.08 | 826200 |
| 2023-07-21 | 4.24 | $4.02 | 515500 |
| 2023-07-20 | 4.23 | $3.93 | 906725 |
| 2023-07-19 | 4.25 | $4.11 | 576800 |
| 2023-07-18 | 4.20 | $4.05 | 824696 |
| 2023-07-17 | 4.16 | $3.89 | 570900 |
| 2023-07-14 | 4.15 | $3.89 | 1.1M |
| 2023-07-13 | 4.13 | $4.15 | 2.2M |
| 2023-07-12 | 4.01 | $3.75 | 1.6M |
| 2023-07-11 | 3.99 | $3.80 | 880234 |
| 2023-07-10 | 3.94 | $3.94 | 1.7M |
| 2023-07-07 | 3.82 | $3.78 | 1.6M |
| 2023-07-06 | 3.72 | $3.66 | 3.8M |
| 2023-07-05 | 3.63 | $3.80 | 2.4M |
| 2023-07-03 | 3.47 | $3.65 | 999247 |
| 2023-06-30 | 3.31 | $3.30 | 2.1M |
| 2023-06-29 | 3.22 | $3.01 | 1.7M |
| 2023-06-28 | 3.20 | $2.83 | 1.8M |
| 2023-06-27 | 3.22 | $3.19 | 2.4M |
| 2023-06-26 | 3.13 | $3.50 | 3.2M |
| 2023-06-23 | 2.91 | $2.86 | 10.5M |
| 2023-06-22 | 2.84 | $2.85 | 2.2M |
| 2023-06-21 | 2.75 | $2.85 | 2.2M |
| 2023-06-20 | 2.64 | $2.82 | 2.6M |
| 2023-06-16 | 2.51 | $2.87 | 4.2M |
| 2023-06-15 | 2.32 | $2.60 | 1.4M |
| 2023-06-14 | 2.19 | $2.57 | 3.1M |
| 2023-06-13 | 2.03 | $2.26 | 4.3M |
| 2023-06-12 | 1.93 | $1.90 | 1.8M |
| 2023-06-09 | 1.93 | $1.84 | 2.5M |
| 2023-06-08 | 1.94 | $1.95 | 3.0M |
| 2023-06-07 | 1.92 | $1.99 | 2.1M |
| 2023-06-06 | 1.88 | $1.95 | 1.2M |
| 2023-06-05 | 1.85 | $1.87 | 932209 |
| 2023-06-02 | 1.83 | $1.93 | 1.4M |
| 2023-06-01 | 1.80 | $1.78 | 952400 |
| 2023-05-31 | 1.80 | $1.81 | 899221 |
| 2023-05-30 | 1.80 | $1.84 | 654131 |
| 2023-05-26 | 1.79 | $1.80 | 414700 |
| 2023-05-25 | 1.79 | $1.78 | 821026 |
| 2023-05-24 | 1.80 | $1.80 | 779900 |
| 2023-05-23 | 1.80 | $1.92 | 1.1M |
| 2023-05-22 | 1.77 | $1.86 | 687721 |
| 2023-05-19 | 1.75 | $1.83 | 953665 |
| 2023-05-18 | 1.74 | $1.76 | 459700 |
| 2023-05-17 | 1.75 | $1.75 | 698200 |
| 2023-05-16 | 1.78 | $1.69 | 2.4M |
| 2023-05-15 | 1.82 | $1.82 | 640601 |
| 2023-05-12 | 1.84 | $1.84 | 1.1M |
| 2023-05-11 | 1.86 | $1.90 | 524700 |
| 2023-05-10 | 1.87 | $1.96 | 1.0M |
| 2023-05-09 | 1.86 | $1.83 | 1.1M |
| 2023-05-08 | 1.90 | $1.92 | 1.1M |
| 2023-05-05 | 1.91 | $2.03 | 1.0M |
| 2023-05-04 | 1.90 | $2.04 | 1.3M |
| 2023-05-03 | 1.89 | $2.05 | 1.9M |
| 2023-05-02 | 1.87 | $2.00 | 1.2M |
| 2023-05-01 | 1.88 | $2.08 | 1.3M |
| 2023-04-28 | 1.86 | $2.06 | 2.0M |
| 2023-04-27 | 1.85 | $2.00 | 888821 |
| 2023-04-26 | 1.86 | $2.10 | 2.5M |
| 2023-04-25 | 1.84 | $1.96 | 1.5M |
| 2023-04-24 | 1.88 | $2.00 | 1.5M |
| 2023-04-21 | 1.91 | $1.92 | 1.7M |
| 2023-04-20 | 1.99 | $1.96 | 1.2M |
| 2023-04-19 | 2.08 | $2.02 | 1.7M |
| 2023-04-18 | 2.17 | $2.04 | 2.0M |
| 2023-04-17 | 2.28 | $2.18 | 1.4M |
| 2023-04-14 | 2.37 | $2.23 | 1.2M |
| 2023-04-13 | 2.48 | $2.38 | 1.2M |
| 2023-04-12 | 2.56 | $2.50 | 1.6M |
| 2023-04-11 | 2.64 | $2.57 | 1.2M |
| 2023-04-10 | 2.71 | $2.69 | 1.1M |
| 2023-04-06 | 2.76 | $2.78 | 753200 |
| 2023-04-05 | 2.79 | $2.93 | 704800 |
| 2023-04-04 | 2.80 | $3.00 | 1.0M |
| 2023-04-03 | 2.78 | $2.98 | 785434 |
| 2023-03-31 | 2.77 | $3.07 | 1.4M |
| 2023-03-30 | 2.74 | $3.06 | 525000 |
| 2023-03-29 | 2.71 | $3.00 | 581500 |
| 2023-03-28 | 2.70 | $2.90 | 749419 |
| 2023-03-27 | 2.73 | $2.92 | 1.1M |
| 2023-03-24 | 2.76 | $2.96 | 1.8M |
| 2023-03-23 | 2.79 | $2.77 | 2.1M |
| 2023-03-22 | 2.89 | $2.85 | 1.3M |
| 2023-03-21 | 3.00 | $3.15 | 1.8M |
| 2023-03-20 | 3.05 | $3.01 | 2.4M |
| 2023-03-17 | 3.15 | $3.01 | 17.0M |
| 2023-03-16 | 3.29 | $3.21 | 2.1M |
| 2023-03-15 | 3.40 | $3.29 | 2.2M |
| 2023-03-14 | 3.51 | $3.41 | 1.7M |
| 2023-03-13 | 3.61 | $3.39 | 1.7M |
| 2023-03-10 | 3.74 | $3.50 | 1.9M |
| 2023-03-09 | 3.88 | $3.71 | 1.2M |
| 2023-03-08 | 3.98 | $3.88 | 1.2M |
| 2023-03-07 | 4.04 | $3.90 | 1.7M |
| 2023-03-06 | 4.12 | $3.94 | 2.8M |
| 2023-03-03 | 4.21 | $4.23 | 492100 |
| 2023-03-02 | 4.22 | $4.11 | 528300 |
| 2023-03-01 | 4.27 | $4.02 | 662722 |
| 2023-02-28 | 4.37 | $4.10 | 2.5M |
| 2023-02-27 | 4.46 | $4.39 | 568700 |
| 2023-02-24 | 4.47 | $4.33 | 587300 |
| 2023-02-23 | 4.51 | $4.21 | 728600 |
| 2023-02-22 | 4.60 | $4.20 | 907863 |
| 2023-02-21 | 4.70 | $4.51 | 795200 |
| 2023-02-17 | 4.72 | $4.91 | 856337 |
| 2023-02-16 | 4.62 | $4.78 | 1.7M |
| 2023-02-15 | 4.53 | $4.76 | 1.2M |
| 2023-02-14 | 4.43 | $4.10 | 581530 |
| 2023-02-13 | 4.52 | $4.34 | 662900 |
| 2023-02-10 | 4.54 | $4.19 | 742511 |
| 2023-02-09 | 4.61 | $4.28 | 770110 |
| 2023-02-08 | 4.67 | $4.42 | 593607 |
| 2023-02-07 | 4.70 | $4.53 | 644030 |
| 2023-02-06 | 4.68 | $4.61 | 621331 |
| 2023-02-03 | 4.64 | $4.79 | 719231 |
| 2023-02-02 | 4.52 | $4.81 | 854235 |
| 2023-02-01 | 4.37 | $4.50 | 929351 |
| 2023-01-31 | 4.28 | $4.41 | 1.2M |
| 2023-01-30 | 4.19 | $4.17 | 446000 |
| 2023-01-27 | 4.16 | $4.19 | 526440 |
| 2023-01-26 | 4.11 | $3.96 | 588943 |
| 2023-01-25 | 4.13 | $3.98 | 474141 |
| 2023-01-24 | 4.14 | $3.93 | 426700 |
| 2023-01-23 | 4.16 | $3.97 | 483525 |
| 2023-01-20 | 4.17 | $3.96 | 667018 |
| 2023-01-19 | 4.19 | $4.05 | 574900 |
| 2023-01-18 | 4.17 | $4.20 | 709948 |
| 2023-01-17 | 4.10 | $4.06 | 510633 |
| 2023-01-13 | 4.06 | $4.04 | 558200 |
| 2023-01-12 | 4.02 | $4.12 | 1.2M |
| 2023-01-11 | 3.93 | $4.04 | 784500 |
| 2023-01-10 | 3.85 | $3.99 | 583713 |
| 2023-01-09 | 3.76 | $3.99 | 966329 |
| 2023-01-06 | 3.66 | $3.96 | 650900 |
| 2023-01-05 | 3.54 | $3.73 | 1.0M |
| 2023-01-04 | 3.46 | $4.03 | 1.4M |
| 2023-01-03 | 3.28 | $3.50 | 1.2M |
| 2022-12-30 | 3.23 | $3.27 | 945639 |
| 2022-12-29 | 3.24 | $3.38 | 1.6M |
| 2022-12-28 | 3.22 | $3.05 | 891940 |
| 2022-12-27 | 3.31 | $3.15 | 1.2M |
| 2022-12-23 | 3.38 | $3.28 | 563419 |
| 2022-12-22 | 3.43 | $3.27 | 1.7M |
| 2022-12-21 | 3.50 | $3.31 | 764100 |
| 2022-12-20 | 3.58 | $3.31 | 1.2M |
| 2022-12-19 | 3.67 | $3.49 | 1.2M |
| 2022-12-16 | 3.72 | $3.67 | 3.6M |
| 2022-12-15 | 3.74 | $3.82 | 1.4M |
| 2022-12-14 | 3.70 | $3.83 | 1.2M |
| 2022-12-13 | 3.66 | $3.74 | 1.6M |
| 2022-12-12 | 3.65 | $3.54 | 1.1M |
| 2022-12-09 | 3.69 | $3.64 | 558400 |
| 2022-12-08 | 3.71 | $3.66 | 631700 |
| 2022-12-07 | 3.73 | $3.62 | 848900 |
| 2022-12-06 | 3.78 | $3.55 | 986846 |
| 2022-12-05 | 3.85 | $3.77 | 933811 |
| 2022-12-02 | 3.88 | $3.89 | 641318 |
| 2022-12-01 | 3.87 | $3.87 | 776039 |
| 2022-11-30 | 3.87 | $4.07 | 636541 |
| 2022-11-29 | 3.81 | $3.99 | 531678 |
| 2022-11-28 | 3.76 | $4.00 | 818632 |
| 2022-11-25 | 3.71 | $4.04 | 633900 |
| 2022-11-23 | 3.63 | $3.99 | 1.1M |
| 2022-11-22 | 3.56 | $3.92 | 1.2M |
| 2022-11-21 | 3.50 | $3.59 | 1.6M |
| 2022-11-18 | 3.54 | $3.46 | 2.1M |
| 2022-11-17 | 3.63 | $3.39 | 1.7M |
| 2022-11-16 | 3.78 | $3.58 | 1.3M |
| 2022-11-15 | 3.90 | $3.71 | 1.0M |
| 2022-11-14 | 4.01 | $3.76 | 1.7M |
| 2022-11-11 | 4.13 | $4.14 | 1.2M |
| 2022-11-10 | 4.17 | $4.44 | 1.0M |
| 2022-11-09 | 4.13 | $3.91 | 1.0M |
| 2022-11-08 | 4.24 | $4.07 | 819100 |
| 2022-11-07 | 4.34 | $4.14 | 932200 |
| 2022-11-04 | 4.45 | $4.18 | 1.3M |
| 2022-11-03 | 4.57 | $4.13 | 2.0M |
| 2022-11-02 | 4.73 | $4.65 | 1.7M |
| 2022-11-01 | 4.77 | $4.80 | 866115 |
| 2022-10-31 | 4.78 | $4.68 | 2.1M |
| 2022-10-28 | 4.83 | $4.83 | 858900 |
| 2022-10-27 | 4.84 | $4.82 | 1.2M |
| 2022-10-26 | 4.87 | $4.81 | 1.5M |
| 2022-10-25 | 4.91 | $5.26 | 990418 |
| 2022-10-24 | 4.82 | $5.09 | 925421 |
| 2022-10-21 | 4.77 | $5.11 | 1.1M |
| 2022-10-20 | 4.71 | $5.03 | 867100 |
| 2022-10-19 | 4.67 | $5.05 | 875847 |
| 2022-10-18 | 4.62 | $5.09 | 869729 |
| 2022-10-17 | 4.55 | $5.08 | 1.0M |
| 2022-10-14 | 4.49 | $4.75 | 689421 |
| 2022-10-13 | 4.53 | $4.86 | 1.1M |
| 2022-10-12 | 4.55 | $4.70 | 637825 |
| 2022-10-11 | 4.64 | $4.76 | 979000 |
| 2022-10-10 | 4.74 | $4.54 | 1.1M |
| 2022-10-07 | 4.95 | $4.60 | 1.8M |
| 2022-10-06 | 5.20 | $4.83 | 1.2M |
| 2022-10-05 | 5.43 | $5.11 | 1.2M |
| 2022-10-04 | 5.65 | $5.60 | 1.8M |
| 2022-10-03 | 5.76 | $5.60 | 1.7M |
| 2022-09-30 | 5.91 | $5.50 | 1.5M |
| 2022-09-29 | 6.12 | $5.61 | 1.3M |
| 2022-09-28 | 6.37 | $6.04 | 1.2M |
| 2022-09-27 | 6.53 | $5.88 | 1.5M |
| 2022-09-26 | 6.79 | $6.14 | 1.8M |
| 2022-09-23 | 7.03 | $7.07 | 705400 |
| 2022-09-22 | 7.03 | $7.27 | 759500 |
| 2022-09-21 | 6.97 | $7.40 | 1.2M |
| 2022-09-20 | 6.86 | $7.30 | 1.1M |
| 2022-09-19 | 6.76 | $7.40 | 1.7M |
| 2022-09-16 | 6.63 | $6.80 | 7.8M |
| 2022-09-15 | 6.66 | $6.74 | 869900 |
| 2022-09-14 | 6.73 | $6.83 | 1.2M |
| 2022-09-13 | 6.79 | $6.94 | 1.2M |
| 2022-09-12 | 6.84 | $7.39 | 1.5M |
| 2022-09-09 | 6.78 | $7.10 | 1.6M |
| 2022-09-08 | 6.80 | $6.93 | 1.2M |
| 2022-09-07 | 6.89 | $6.83 | 2.5M |
| 2022-09-06 | 7.05 | $6.74 | 3.4M |
| 2022-09-02 | 7.29 | $6.97 | 1.2M |
| 2022-09-01 | 7.52 | $7.08 | 1.5M |
| 2022-08-31 | 7.77 | $7.49 | 868300 |
| 2022-08-30 | 7.96 | $7.90 | 2.3M |
| 2022-08-29 | 8.06 | $8.00 | 637800 |
| 2022-08-26 | 8.18 | $8.01 | 526527 |
| 2022-08-25 | 8.32 | $8.29 | 533200 |
| 2022-08-24 | 8.41 | $8.19 | 460400 |
| 2022-08-23 | 8.56 | $8.28 | 657900 |
| 2022-08-22 | 8.73 | $8.40 | 719800 |
| 2022-08-19 | 8.91 | $8.80 | 1.5M |
| 2022-08-18 | 9.01 | $9.00 | 480014 |
| 2022-08-17 | 9.07 | $9.08 | 548900 |
| 2022-08-16 | 9.13 | $9.35 | 1.5M |
| 2022-08-15 | 9.13 | $9.63 | 652900 |
| 2022-08-12 | 9.05 | $9.64 | 404800 |
| 2022-08-11 | 8.95 | $9.55 | 530200 |
| 2022-08-10 | 8.88 | $9.40 | 597000 |
| 2022-08-09 | 8.85 | $9.06 | 907300 |
| 2022-08-08 | 8.94 | $9.48 | 526536 |
| 2022-08-05 | 8.93 | $9.35 | 663300 |
| 2022-08-04 | 8.97 | $9.47 | 506222 |
| 2022-08-03 | 9.00 | $9.47 | 715101 |
| 2022-08-02 | 9.06 | $9.49 | 1.3M |
| 2022-08-01 | 9.14 | $9.76 | 793000 |
| 2022-07-29 | 9.17 | $10.03 | 699700 |
| 2022-07-28 | 9.15 | $10.02 | 921700 |
| 2022-07-27 | 9.15 | $9.62 | 875590 |
| 2022-07-26 | 9.29 | $9.59 | 728799 |
| 2022-07-25 | 9.50 | $9.67 | 783700 |
| 2022-07-22 | 9.76 | $9.75 | 592628 |
| 2022-07-21 | 10.07 | $9.64 | 696019 |
| 2022-07-20 | 10.50 | $9.77 | 706931 |
| 2022-07-19 | 11.01 | $9.84 | 1.3M |
| 2022-07-18 | 11.62 | $9.70 | 1.6M |
| 2022-07-15 | 12.43 | $10.11 | 1.8M |
| 2022-07-14 | 13.30 | $10.58 | 4.3M |
| 2022-07-13 | 14.21 | $14.03 | 228500 |
| 2022-07-12 | 14.23 | $14.10 | 417607 |
| 2022-07-11 | 14.23 | $13.93 | 302713 |
| 2022-07-08 | 14.29 | $14.13 | 466000 |
| 2022-07-07 | 14.29 | $14.28 | 300133 |
| 2022-07-06 | 14.25 | $14.23 | 293541 |
| 2022-07-05 | 14.21 | $14.31 | 534399 |
| 2022-07-01 | 14.14 | $14.22 | 364300 |
| 2022-06-30 | 14.09 | $14.08 | 595200 |
| 2022-06-29 | 14.07 | $14.22 | 401000 |
| 2022-06-28 | 14.00 | $14.24 | 318427 |
| 2022-06-27 | 13.91 | $14.28 | 344500 |
| 2022-06-24 | 13.80 | $14.40 | 843800 |
| 2022-06-23 | 13.63 | $13.99 | 847800 |
| 2022-06-22 | 13.55 | $13.47 | 462100 |
| 2022-06-21 | 13.63 | $13.33 | 363946 |
| 2022-06-17 | 13.78 | $13.61 | 1.5M |
| 2022-06-16 | 13.88 | $13.09 | 625343 |
| 2022-06-15 | 14.18 | $13.87 | 568421 |
| 2022-06-14 | 14.30 | $13.89 | 559433 |
| 2022-06-13 | 14.44 | $13.83 | 541300 |
| 2022-06-10 | 14.64 | $14.44 | 504821 |
| 2022-06-09 | 14.70 | $14.56 | 336100 |
| 2022-06-08 | 14.73 | $14.73 | 287709 |
| 2022-06-07 | 14.72 | $15.01 | 354403 |
| 2022-06-06 | 14.62 | $14.93 | 369800 |
| 2022-06-03 | 14.53 | $14.59 | 731602 |
| 2022-06-02 | 14.54 | $14.96 | 544135 |
| 2022-06-01 | 14.44 | $15.07 | 565200 |
| 2022-05-31 | 14.29 | $15.26 | 873320 |
| 2022-05-27 | 14.07 | $15.26 | 538922 |
| 2022-05-26 | 13.80 | $14.95 | 651900 |
| 2022-05-25 | 13.60 | $14.53 | 572400 |
| 2022-05-24 | 13.50 | $14.45 | 455300 |
| 2022-05-23 | 13.43 | $14.04 | 550600 |
| 2022-05-20 | 13.49 | $13.97 | 659601 |
| 2022-05-19 | 13.62 | $14.03 | 643613 |
| 2022-05-18 | 13.78 | $14.38 | 670400 |
| 2022-05-17 | 13.89 | $15.28 | 606300 |
| 2022-05-16 | 13.76 | $14.93 | 458900 |
| 2022-05-13 | 13.75 | $14.79 | 475622 |
| 2022-05-12 | 13.81 | $14.54 | 638512 |
| 2022-05-11 | 13.99 | $14.74 | 1.2M |
| 2022-05-10 | 14.18 | $14.65 | 872000 |
| 2022-05-09 | 14.48 | $14.38 | 739417 |
| 2022-05-06 | 14.97 | $14.64 | 812100 |
| 2022-05-05 | 15.51 | $15.29 | 952540 |
| 2022-05-04 | 15.99 | $16.08 | 1.2M |
| 2022-05-03 | 16.36 | $16.13 | 1.5M |
| 2022-05-02 | 16.82 | $15.47 | 1.3M |
| 2022-04-29 | 17.62 | $16.16 | 1.1M |
| 2022-04-28 | 18.40 | $17.47 | 894258 |
| 2022-04-27 | 18.95 | $17.79 | 1.4M |
| 2022-04-26 | 19.54 | $19.03 | 373740 |
| 2022-04-25 | 19.87 | $19.57 | 410055 |
| 2022-04-22 | 20.12 | $19.81 | 359421 |
| 2022-04-21 | 20.36 | $20.49 | 425900 |
| 2022-04-20 | 20.45 | $20.97 | 371800 |
| 2022-04-19 | 20.42 | $20.75 | 353629 |
| 2022-04-18 | 20.45 | $20.07 | 378400 |
| 2022-04-14 | 20.73 | $20.04 | 401600 |
| 2022-04-13 | 21.07 | $20.55 | 380829 |
| 2022-04-12 | 21.35 | $20.43 | 430316 |
| 2022-04-11 | 21.72 | $20.60 | 577700 |
| 2022-04-08 | 22.12 | $21.24 | 516849 |
| 2022-04-07 | 22.42 | $21.80 | 469800 |
| 2022-04-06 | 22.60 | $22.09 | 554546 |
| 2022-04-05 | 22.72 | $22.45 | 242714 |
| 2022-04-04 | 22.75 | $22.52 | 338100 |
| 2022-04-01 | 22.77 | $22.74 | 307500 |
| 2022-03-31 | 22.72 | $22.67 | 474518 |
| 2022-03-30 | 22.67 | $22.97 | 557800 |
| 2022-03-29 | 22.52 | $22.90 | 422318 |
| 2022-03-28 | 22.35 | $22.40 | 216400 |
| 2022-03-25 | 22.30 | $22.52 | 281900 |
| 2022-03-24 | 22.21 | $22.36 | 200700 |
| 2022-03-23 | 22.14 | $22.06 | 244119 |
| 2022-03-22 | 22.15 | $22.40 | 277100 |
| 2022-03-21 | 22.06 | $22.34 | 205510 |
| 2022-03-18 | 21.97 | $22.26 | 1.2M |
| 2022-03-17 | 21.88 | $22.12 | 313038 |
| 2022-03-16 | 21.83 | $21.85 | 494207 |
| 2022-03-15 | 21.85 | $21.63 | 367800 |
| 2022-03-14 | 21.94 | $21.52 | 423100 |
| 2022-03-11 | 22.10 | $21.99 | 261314 |
| 2022-03-10 | 22.14 | $22.18 | 255912 |
| 2022-03-09 | 22.13 | $22.10 | 303547 |
| 2022-03-08 | 22.15 | $21.93 | 355000 |
| 2022-03-07 | 22.23 | $21.99 | 668937 |
| 2022-03-04 | 22.31 | $22.57 | 446100 |
| 2022-03-03 | 22.22 | $22.57 | 683900 |
| 2022-03-02 | 22.12 | $22.37 | 426327 |
| 2022-03-01 | 22.06 | $22.06 | 401032 |
| 2022-02-28 | 22.09 | $22.37 | 438500 |
| 2022-02-25 | 22.03 | $22.51 | 297600 |
| 2022-02-24 | 21.92 | $22.14 | 520724 |
| 2022-02-23 | 21.91 | $21.98 | 295514 |
| 2022-02-22 | 21.96 | $22.25 | 388642 |
| 2022-02-18 | 21.93 | $22.40 | 412300 |
| 2022-02-17 | 21.85 | $22.20 | 394200 |
| 2022-02-16 | 21.84 | $22.46 | 407100 |
| 2022-02-15 | 21.74 | $21.73 | 340000 |
| 2022-02-14 | 21.86 | $21.64 | 459500 |
| 2022-02-11 | 22.05 | $22.02 | 720500 |
| 2022-02-10 | 22.16 | $22.06 | 664044 |
| 2022-02-09 | 22.30 | $22.58 | 656100 |
| 2022-02-08 | 22.31 | $22.51 | 519400 |
| 2022-02-07 | 22.35 | $22.61 | 285944 |
| 2022-02-04 | 22.38 | $22.65 | 618300 |
| 2022-02-03 | 22.41 | $22.72 | 485915 |
| 2022-02-02 | 22.43 | $22.72 | 376300 |
| 2022-02-01 | 22.47 | $22.91 | 433838 |
| 2022-01-31 | 22.46 | $22.93 | 387700 |
| 2022-01-28 | 22.46 | $22.71 | 511100 |
| 2022-01-27 | 22.54 | $21.96 | 285600 |
| 2022-01-26 | 22.89 | $22.28 | 311218 |
| 2022-01-25 | 23.22 | $22.70 | 495514 |
| 2022-01-24 | 23.49 | $22.52 | 489270 |
| 2022-01-21 | 23.89 | $22.57 | 632400 |
| 2022-01-20 | 24.36 | $23.13 | 433836 |
| 2022-01-19 | 24.76 | $23.66 | 564700 |
| 2022-01-18 | 25.08 | $24.25 | 288625 |
| 2022-01-14 | 25.27 | $24.55 | 328000 |
| 2022-01-13 | 25.41 | $24.83 | 255400 |
| 2022-01-12 | 25.47 | $24.52 | 500436 |
| 2022-01-11 | 25.64 | $25.24 | 326439 |
| 2022-01-10 | 25.61 | $25.23 | 293442 |
| 2022-01-07 | 25.57 | $25.25 | 387700 |
| 2022-01-06 | 25.50 | $25.09 | 312112 |
| 2022-01-05 | 25.45 | $25.01 | 292300 |
| 2022-01-04 | 25.41 | $25.55 | 274700 |
| 2022-01-03 | 25.18 | $25.03 | 226324 |
| 2021-12-31 | 25.05 | $25.05 | 420500 |
| 2021-12-30 | 24.88 | $25.29 | 272552 |
| 2021-12-29 | 24.58 | $25.29 | 318648 |
| 2021-12-28 | 24.21 | $25.03 | 309010 |
| 2021-12-27 | 23.85 | $24.61 | 276200 |
| 2021-12-23 | 23.53 | $24.01 | 238249 |
| 2021-12-22 | 23.33 | $23.95 | 272700 |
| 2021-12-21 | 23.10 | $23.72 | 288700 |
| 2021-12-20 | 22.91 | $23.21 | 421900 |
| 2021-12-17 | 22.83 | $23.37 | 1.5M |
| 2021-12-16 | 22.70 | $23.31 | 430400 |
| 2021-12-15 | 22.56 | $23.09 | 519200 |
| 2021-12-14 | 22.48 | $22.84 | 521943 |
| 2021-12-13 | 22.46 | $23.25 | 431640 |
| 2021-12-10 | 22.32 | $22.99 | 383000 |
| 2021-12-09 | 22.24 | $22.67 | 255400 |
| 2021-12-08 | 22.26 | $23.13 | 348827 |
| 2021-12-07 | 22.16 | $23.09 | 485844 |
| 2021-12-06 | 22.07 | $23.60 | 522136 |
| 2021-12-03 | 21.81 | $23.15 | 446900 |
| 2021-12-02 | 21.66 | $22.85 | 583900 |
| 2021-12-01 | 21.59 | $22.09 | 434041 |
| 2021-11-30 | 21.78 | $22.16 | 793600 |
| 2021-11-29 | 22.01 | $22.27 | 517127 |
| 2021-11-26 | 22.28 | $21.83 | 615400 |
| 2021-11-24 | 22.77 | $23.31 | 503200 |
| 2021-11-23 | 22.93 | $22.61 | 463700 |
| 2021-11-22 | 23.37 | $22.92 | 501100 |
| 2021-11-19 | 23.82 | $23.26 | 660737 |
| 2021-11-18 | 24.29 | $23.69 | 809400 |
| 2021-11-17 | 24.74 | $24.37 | 605800 |
| 2021-11-16 | 25.09 | $24.70 | 421202 |
| 2021-11-15 | 25.43 | $25.00 | 633513 |
| 2021-11-12 | 25.76 | $24.76 | 611800 |
| 2021-11-11 | 26.24 | $25.40 | 547845 |
| 2021-11-10 | 26.64 | $25.49 | 603941 |
| 2021-11-09 | 27.10 | $25.77 | 438427 |
| 2021-11-08 | 27.57 | $25.90 | 1.2M |
| 2021-11-05 | 28.11 | $26.71 | 745300 |
| 2021-11-04 | 28.50 | $28.30 | 259143 |
| 2021-11-03 | 28.47 | $28.27 | 259909 |
| 2021-11-02 | 28.43 | $27.97 | 164233 |
| 2021-11-01 | 28.47 | $28.17 | 268035 |
| 2021-10-29 | 28.45 | $28.09 | 445100 |
| 2021-10-28 | 28.44 | $28.34 | 203500 |
| 2021-10-27 | 28.34 | $27.78 | 182300 |
| 2021-10-26 | 28.38 | $28.04 | 184900 |
| 2021-10-25 | 28.34 | $28.03 | 160338 |
| 2021-10-22 | 28.28 | $27.86 | 237000 |
| 2021-10-21 | 28.25 | $28.40 | 234631 |
| 2021-10-20 | 28.04 | $28.31 | 197700 |
| 2021-10-19 | 27.79 | $28.06 | 163102 |
| 2021-10-18 | 27.56 | $27.97 | 167311 |
| 2021-10-15 | 27.30 | $27.69 | 254000 |
| 2021-10-14 | 27.07 | $27.67 | 179800 |
| 2021-10-13 | 26.79 | $27.52 | 212503 |
| 2021-10-12 | 26.49 | $27.02 | 250816 |
| 2021-10-11 | 26.28 | $26.83 | 219700 |
| 2021-10-08 | 26.08 | $26.57 | 113849 |
| 2021-10-07 | 25.92 | $26.60 | 289932 |
| 2021-10-06 | 25.72 | $26.42 | 193100 |
| 2021-10-05 | 25.54 | $25.99 | 217804 |
| 2021-10-04 | 25.46 | $26.03 | 141800 |
| 2021-10-01 | 25.36 | $25.93 | 268200 |
| 2021-09-30 | 25.27 | $25.41 | 194900 |
| 2021-09-29 | 25.33 | $25.58 | 228500 |
| 2021-09-28 | 25.37 | $25.37 | 193300 |
| 2021-09-27 | 25.48 | $25.52 | 258349 |
| 2021-09-24 | 25.58 | $25.47 | 220700 |
| 2021-09-23 | 25.73 | $26.02 | 173433 |
| 2021-09-22 | 25.74 | $25.95 | 234500 |
| 2021-09-21 | 25.79 | $25.76 | 269100 |
| 2021-09-20 | 25.91 | $25.84 | 289700 |
| 2021-09-17 | 26.04 | $25.77 | 1.2M |
| 2021-09-16 | 26.23 | $25.90 | 175900 |
| 2021-09-15 | 26.42 | $25.98 | 337800 |
| 2021-09-14 | 26.64 | $26.12 | 206735 |
| 2021-09-13 | 26.86 | $26.22 | 251100 |
| 2021-09-10 | 27.10 | $26.18 | 265900 |
| 2021-09-09 | 27.40 | $26.76 | 183200 |
| 2021-09-08 | 27.59 | $27.37 | 204100 |
| 2021-09-07 | 27.62 | $27.41 | 224300 |
| 2021-09-03 | 27.64 | $27.84 | 148200 |
| 2021-09-02 | 27.53 | $27.86 | 144000 |
| 2021-09-01 | 27.39 | $27.87 | 273915 |
| 2021-08-31 | 27.20 | $27.43 | 467208 |
| 2021-08-30 | 27.12 | $27.32 | 353012 |
| 2021-08-27 | 27.05 | $27.42 | 240300 |
| 2021-08-26 | 26.93 | $26.71 | 157400 |
| 2021-08-25 | 27.01 | $26.74 | 188600 |
| 2021-08-24 | 27.09 | $26.80 | 161020 |
| 2021-08-23 | 27.18 | $27.17 | 141900 |
| 2021-08-20 | 27.17 | $27.48 | 207618 |
| 2021-08-19 | 27.05 | $27.05 | 180400 |
| 2021-08-18 | 27.05 | $26.96 | 157008 |
| 2021-08-17 | 27.07 | $27.09 | 134108 |
| 2021-08-16 | 27.05 | $27.03 | 159339 |
| 2021-08-13 | 27.05 | $27.09 | 177507 |
| 2021-08-12 | 27.02 | $26.97 | 168414 |
| 2021-08-11 | 27.03 | $26.95 | 177732 |
| 2021-08-10 | 27.04 | $26.81 | 168700 |
| 2021-08-09 | 27.10 | $27.03 | 169100 |
| 2021-08-06 | 27.10 | $27.24 | 179543 |
| 2021-08-05 | 27.03 | $27.06 | 121400 |
| 2021-08-04 | 27.00 | $26.55 | 181900 |
| 2021-08-03 | 27.13 | $26.91 | 326629 |
| 2021-08-02 | 27.17 | $26.95 | 181700 |
| 2021-07-30 | 27.19 | $27.10 | 332700 |
| 2021-07-29 | 27.18 | $27.19 | 101140 |
| 2021-07-28 | 27.12 | $26.97 | 153400 |
| 2021-07-27 | 27.12 | $26.99 | 164117 |
| 2021-07-26 | 27.11 | $26.88 | 145300 |
| 2021-07-23 | 27.13 | $26.92 | 162932 |
| 2021-07-22 | 27.14 | $27.01 | 160534 |
| 2021-07-21 | 27.11 | $27.39 | 245800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.05
2026-07-17
Close Price
$8.86
Vol: 481347
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.63
Average
47.45
Maximum
80.57
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.05 | $8.86 | 481347 |
| 2026-07-16 | 55.80 | $8.97 | 739046 |
| 2026-07-15 | 54.53 | $8.87 | 298570 |
| 2026-07-14 | 55.44 | $8.93 | 409014 |
| 2026-07-13 | 52.83 | $8.72 | 445600 |
| 2026-07-10 | 57.06 | $9.00 | 233710 |
| 2026-07-09 | 56.35 | $8.94 | 553221 |
| 2026-07-08 | 51.66 | $8.57 | 520844 |
| 2026-07-07 | 52.38 | $8.62 | 376700 |
| 2026-07-06 | 53.66 | $8.71 | 373818 |
| 2026-07-02 | 57.21 | $8.95 | 342000 |
| 2026-07-01 | 57.97 | $9.00 | 546329 |
| 2026-06-30 | 56.55 | $8.87 | 500054 |
| 2026-06-29 | 64.36 | $9.36 | 611515 |
| 2026-06-26 | 63.58 | $9.28 | 2.2M |
| 2026-06-25 | 58.14 | $8.78 | 399100 |
| 2026-06-24 | 57.17 | $8.70 | 384448 |
| 2026-06-23 | 56.93 | $8.68 | 626864 |
| 2026-06-22 | 53.09 | $8.37 | 420189 |
| 2026-06-18 | 49.37 | $8.10 | 1.2M |
| 2026-06-17 | 52.60 | $8.32 | 495027 |
| 2026-06-16 | 58.02 | $8.65 | 358236 |
| 2026-06-15 | 62.87 | $8.91 | 433420 |
| 2026-06-12 | 64.65 | $9.00 | 901247 |
| 2026-06-11 | 64.84 | $9.01 | 726435 |
| 2026-06-10 | 60.96 | $8.66 | 361600 |
| 2026-06-09 | 63.43 | $8.79 | 440540 |
| 2026-06-08 | 60.25 | $8.52 | 268200 |
| 2026-06-05 | 61.96 | $8.61 | 396700 |
| 2026-06-04 | 66.54 | $8.84 | 482437 |
| 2026-06-03 | 64.93 | $8.69 | 355114 |
| 2026-06-02 | 69.13 | $8.89 | 388200 |
| 2026-06-01 | 67.64 | $8.74 | 800463 |
| 2026-05-29 | 72.76 | $8.97 | 3.7M |
| 2026-05-28 | 72.15 | $8.90 | 679400 |
| 2026-05-27 | 70.25 | $8.69 | 456031 |
| 2026-05-26 | 70.91 | $8.72 | 397504 |
| 2026-05-22 | 69.75 | $8.59 | 438549 |
| 2026-05-21 | 71.63 | $8.68 | 493800 |
| 2026-05-20 | 69.92 | $8.48 | 659551 |
| 2026-05-19 | 67.89 | $8.26 | 325800 |
| 2026-05-18 | 66.32 | $8.10 | 403647 |
| 2026-05-15 | 63.80 | $7.86 | 375900 |
| 2026-05-14 | 65.55 | $7.95 | 415343 |
| 2026-05-13 | 62.63 | $7.68 | 326211 |
| 2026-05-12 | 62.63 | $7.68 | 246943 |
| 2026-05-11 | 63.53 | $7.73 | 315815 |
| 2026-05-08 | 71.74 | $8.15 | 370920 |
| 2026-05-07 | 69.61 | $7.91 | 304712 |
| 2026-05-06 | 69.15 | $7.86 | 390493 |
| 2026-05-05 | 65.02 | $7.45 | 324400 |
| 2026-05-04 | 66.67 | $7.53 | 515931 |
| 2026-05-01 | 70.29 | $7.70 | 454505 |
| 2026-04-30 | 67.64 | $7.43 | 602500 |
| 2026-04-29 | 69.38 | $7.51 | 536200 |
| 2026-04-28 | 72.25 | $7.64 | 464700 |
| 2026-04-27 | 71.73 | $7.58 | 469840 |
| 2026-04-24 | 70.26 | $7.41 | 347300 |
| 2026-04-23 | 67.91 | $7.16 | 460957 |
| 2026-04-22 | 71.55 | $7.33 | 1.0M |
| 2026-04-21 | 58.86 | $6.30 | 214521 |
| 2026-04-20 | 59.85 | $6.34 | 352800 |
| 2026-04-17 | 62.59 | $6.45 | 434217 |
| 2026-04-16 | 58.67 | $6.21 | 404100 |
| 2026-04-15 | 54.52 | $5.99 | 240025 |
| 2026-04-14 | 50.45 | $5.80 | 248200 |
| 2026-04-13 | 46.62 | $5.64 | 235700 |
| 2026-04-10 | 44.05 | $5.54 | 252100 |
| 2026-04-09 | 45.94 | $5.63 | 234700 |
| 2026-04-08 | 44.94 | $5.59 | 237200 |
| 2026-04-07 | 41.62 | $5.46 | 217508 |
| 2026-04-06 | 42.18 | $5.49 | 249600 |
| 2026-04-02 | 40.67 | $5.43 | 287320 |
| 2026-04-01 | 43.55 | $5.59 | 459607 |
| 2026-03-31 | 45.27 | $5.68 | 671136 |
| 2026-03-30 | 47.23 | $5.78 | 272400 |
| 2026-03-27 | 44.96 | $5.68 | 235400 |
| 2026-03-26 | 49.18 | $5.89 | 146622 |
| 2026-03-25 | 49.39 | $5.90 | 196400 |
| 2026-03-24 | 48.77 | $5.87 | 172441 |
| 2026-03-23 | 49.93 | $5.93 | 184700 |
| 2026-03-20 | 46.70 | $5.77 | 542500 |
| 2026-03-19 | 53.70 | $6.11 | 416900 |
| 2026-03-18 | 53.11 | $6.08 | 201300 |
| 2026-03-17 | 58.79 | $6.32 | 294300 |
| 2026-03-16 | 56.00 | $6.17 | 220100 |
| 2026-03-13 | 53.81 | $6.06 | 189500 |
| 2026-03-12 | 54.75 | $6.10 | 179439 |
| 2026-03-11 | 57.87 | $6.23 | 297517 |
| 2026-03-10 | 57.51 | $6.21 | 214822 |
| 2026-03-09 | 56.11 | $6.13 | 253873 |
| 2026-03-06 | 58.87 | $6.25 | 233600 |
| 2026-03-05 | 63.05 | $6.42 | 271643 |
| 2026-03-04 | 67.89 | $6.60 | 441806 |
| 2026-03-03 | 66.24 | $6.48 | 459938 |
| 2026-03-02 | 59.92 | $6.09 | 279053 |
| 2026-02-27 | 55.22 | $5.86 | 193700 |
| 2026-02-26 | 59.86 | $6.02 | 176700 |
| 2026-02-25 | 58.62 | $5.96 | 209514 |
| 2026-02-24 | 55.35 | $5.81 | 119500 |
| 2026-02-23 | 57.96 | $5.90 | 197828 |
| 2026-02-20 | 56.67 | $5.84 | 253705 |
| 2026-02-19 | 55.14 | $5.77 | 495016 |
| 2026-02-18 | 49.84 | $5.55 | 227544 |
| 2026-02-17 | 49.06 | $5.52 | 152400 |
| 2026-02-13 | 47.52 | $5.46 | 249800 |
| 2026-02-12 | 45.69 | $5.39 | 304100 |
| 2026-02-11 | 47.25 | $5.46 | 201134 |
| 2026-02-10 | 49.80 | $5.57 | 125702 |
| 2026-02-09 | 49.33 | $5.55 | 170000 |
| 2026-02-06 | 50.22 | $5.59 | 375455 |
| 2026-02-05 | 46.03 | $5.41 | 358400 |
| 2026-02-04 | 43.78 | $5.32 | 276000 |
| 2026-02-03 | 44.77 | $5.37 | 324100 |
| 2026-02-02 | 43.80 | $5.33 | 218800 |
| 2026-01-30 | 43.80 | $5.33 | 293800 |
| 2026-01-29 | 44.15 | $5.35 | 226700 |
| 2026-01-28 | 41.28 | $5.22 | 257809 |
| 2026-01-27 | 43.23 | $5.34 | 258200 |
| 2026-01-26 | 44.05 | $5.39 | 519300 |
| 2026-01-23 | 47.48 | $5.59 | 450515 |
| 2026-01-22 | 50.67 | $5.76 | 250809 |
| 2026-01-21 | 54.56 | $5.95 | 431700 |
| 2026-01-20 | 49.09 | $5.67 | 235100 |
| 2026-01-16 | 55.69 | $5.96 | 351409 |
| 2026-01-15 | 57.46 | $6.03 | 213442 |
| 2026-01-14 | 56.90 | $6.00 | 199131 |
| 2026-01-13 | 56.90 | $6.00 | 270900 |
| 2026-01-12 | 54.94 | $5.89 | 423000 |
| 2026-01-09 | 64.85 | $6.28 | 536329 |
| 2026-01-08 | 60.32 | $6.02 | 396900 |
| 2026-01-07 | 54.54 | $5.75 | 458200 |
| 2026-01-06 | 60.09 | $5.93 | 692325 |
| 2026-01-05 | 50.52 | $5.57 | 439800 |
| 2026-01-02 | 49.24 | $5.53 | 405312 |
| 2025-12-31 | 49.55 | $5.54 | 841939 |
| 2025-12-30 | 49.25 | $5.53 | 250900 |
| 2025-12-29 | 48.38 | $5.50 | 345048 |
| 2025-12-26 | 48.64 | $5.51 | 281000 |
| 2025-12-24 | 47.55 | $5.47 | 257700 |
| 2025-12-23 | 47.28 | $5.46 | 371400 |
| 2025-12-22 | 46.51 | $5.43 | 395300 |
| 2025-12-19 | 46.73 | $5.44 | 625740 |
| 2025-12-18 | 54.72 | $5.77 | 748158 |
| 2025-12-17 | 47.48 | $5.49 | 201139 |
| 2025-12-16 | 48.81 | $5.54 | 345128 |
| 2025-12-15 | 52.42 | $5.67 | 253900 |
| 2025-12-12 | 52.16 | $5.66 | 308900 |
| 2025-12-11 | 49.83 | $5.57 | 210927 |
| 2025-12-10 | 49.83 | $5.57 | 351100 |
| 2025-12-09 | 52.12 | $5.66 | 185000 |
| 2025-12-08 | 53.95 | $5.73 | 386900 |
| 2025-12-05 | 56.10 | $5.81 | 269300 |
| 2025-12-04 | 55.04 | $5.76 | 265200 |
| 2025-12-03 | 56.60 | $5.82 | 277600 |
| 2025-12-02 | 50.87 | $5.56 | 256405 |
| 2025-12-01 | 51.61 | $5.59 | 488522 |
| 2025-11-28 | 50.46 | $5.54 | 191649 |
| 2025-11-26 | 50.01 | $5.52 | 695036 |
| 2025-11-25 | 49.13 | $5.48 | 310734 |
| 2025-11-24 | 47.13 | $5.39 | 165700 |
| 2025-11-21 | 44.61 | $5.28 | 254400 |
| 2025-11-20 | 38.82 | $5.05 | 235142 |
| 2025-11-19 | 41.89 | $5.22 | 238100 |
| 2025-11-18 | 45.53 | $5.40 | 225100 |
| 2025-11-17 | 43.99 | $5.34 | 321600 |
| 2025-11-14 | 51.06 | $5.65 | 164576 |
| 2025-11-13 | 47.99 | $5.53 | 193246 |
| 2025-11-12 | 50.50 | $5.63 | 146300 |
| 2025-11-11 | 48.18 | $5.54 | 128145 |
| 2025-11-10 | 48.66 | $5.56 | 237819 |
| 2025-11-07 | 47.67 | $5.52 | 206638 |
| 2025-11-06 | 44.61 | $5.40 | 187400 |
| 2025-11-05 | 45.03 | $5.42 | 236600 |
| 2025-11-04 | 41.11 | $5.27 | 234047 |
| 2025-11-03 | 42.85 | $5.36 | 282000 |
| 2025-10-31 | 40.73 | $5.28 | 372400 |
| 2025-10-30 | 40.21 | $5.26 | 295400 |
| 2025-10-29 | 40.21 | $5.26 | 570400 |
| 2025-10-28 | 51.31 | $5.80 | 312534 |
| 2025-10-27 | 53.11 | $5.87 | 172500 |
| 2025-10-24 | 57.51 | $6.03 | 202500 |
| 2025-10-23 | 55.54 | $5.94 | 173500 |
| 2025-10-22 | 57.80 | $6.02 | 246445 |
| 2025-10-21 | 52.01 | $5.77 | 230100 |
| 2025-10-20 | 48.52 | $5.64 | 194200 |
| 2025-10-17 | 45.01 | $5.52 | 189032 |
| 2025-10-16 | 44.41 | $5.50 | 283200 |
| 2025-10-15 | 43.24 | $5.46 | 206145 |
| 2025-10-14 | 38.27 | $5.30 | 411600 |
| 2025-10-13 | 34.17 | $5.18 | 245821 |
| 2025-10-10 | 35.10 | $5.23 | 243211 |
| 2025-10-09 | 38.89 | $5.42 | 250509 |
| 2025-10-08 | 40.19 | $5.48 | 162647 |
| 2025-10-07 | 42.20 | $5.57 | 268400 |
| 2025-10-06 | 41.27 | $5.54 | 249021 |
| 2025-10-03 | 42.35 | $5.59 | 198246 |
| 2025-10-02 | 42.35 | $5.59 | 279000 |
| 2025-10-01 | 41.24 | $5.55 | 405658 |
| 2025-09-30 | 47.30 | $5.83 | 999034 |
| 2025-09-29 | 48.76 | $5.89 | 412100 |
| 2025-09-26 | 50.49 | $5.96 | 285637 |
| 2025-09-25 | 52.25 | $6.03 | 301312 |
| 2025-09-24 | 55.11 | $6.14 | 336200 |
| 2025-09-23 | 54.69 | $6.12 | 308136 |
| 2025-09-22 | 57.02 | $6.21 | 275421 |
| 2025-09-19 | 57.02 | $6.21 | 800600 |
| 2025-09-18 | 63.53 | $6.45 | 381009 |
| 2025-09-17 | 62.16 | $6.37 | 368800 |
| 2025-09-16 | 61.82 | $6.35 | 274216 |
| 2025-09-15 | 60.47 | $6.27 | 351500 |
| 2025-09-12 | 63.68 | $6.39 | 345943 |
| 2025-09-11 | 61.92 | $6.28 | 257700 |
| 2025-09-10 | 61.60 | $6.26 | 221507 |
| 2025-09-09 | 59.82 | $6.15 | 313181 |
| 2025-09-08 | 59.50 | $6.13 | 221435 |
| 2025-09-05 | 59.73 | $6.14 | 360812 |
| 2025-09-04 | 60.17 | $6.16 | 331400 |
| 2025-09-03 | 55.69 | $5.87 | 363832 |
| 2025-09-02 | 57.38 | $5.95 | 447400 |
| 2025-08-29 | 62.08 | $6.16 | 647800 |
| 2025-08-28 | 60.32 | $6.04 | 579200 |
| 2025-08-27 | 60.02 | $6.02 | 310100 |
| 2025-08-26 | 58.25 | $5.90 | 512643 |
| 2025-08-25 | 59.29 | $5.95 | 718478 |
| 2025-08-22 | 63.14 | $6.13 | 979646 |
| 2025-08-21 | 57.79 | $5.76 | 332125 |
| 2025-08-20 | 61.70 | $5.93 | 403415 |
| 2025-08-19 | 62.40 | $5.96 | 648700 |
| 2025-08-18 | 60.09 | $5.80 | 283011 |
| 2025-08-15 | 59.94 | $5.79 | 395300 |
| 2025-08-14 | 62.11 | $5.89 | 588332 |
| 2025-08-13 | 62.11 | $5.89 | 547125 |
| 2025-08-12 | 60.02 | $5.73 | 339959 |
| 2025-08-11 | 58.39 | $5.61 | 277149 |
| 2025-08-08 | 60.34 | $5.71 | 545900 |
| 2025-08-07 | 60.21 | $5.70 | 468512 |
| 2025-08-06 | 60.95 | $5.74 | 637500 |
| 2025-08-05 | 69.66 | $6.17 | 770600 |
| 2025-08-04 | 67.73 | $5.98 | 790400 |
| 2025-08-01 | 59.92 | $5.37 | 957720 |
| 2025-07-31 | 59.15 | $5.32 | 372743 |
| 2025-07-30 | 60.70 | $5.39 | 822206 |
| 2025-07-29 | 63.64 | $5.52 | 369100 |
| 2025-07-28 | 62.58 | $5.44 | 330700 |
| 2025-07-25 | 67.24 | $5.64 | 288232 |
| 2025-07-24 | 65.79 | $5.52 | 303042 |
| 2025-07-23 | 65.05 | $5.46 | 411300 |
| 2025-07-22 | 64.57 | $5.42 | 427200 |
| 2025-07-21 | 63.25 | $5.31 | 729500 |
| 2025-07-18 | 62.27 | $5.23 | 554200 |
| 2025-07-17 | 68.06 | $5.50 | 509400 |
| 2025-07-16 | 73.33 | $5.72 | 547672 |
| 2025-07-15 | 78.59 | $5.92 | 750605 |
| 2025-07-14 | 80.51 | $5.99 | 1.1M |
| 2025-07-11 | 76.91 | $5.52 | 1.2M |
| 2025-07-10 | 75.73 | $5.39 | 1.3M |
| 2025-07-09 | 67.34 | $4.70 | 550758 |
| 2025-07-08 | 65.53 | $4.59 | 680611 |
| 2025-07-07 | 64.52 | $4.53 | 422500 |
| 2025-07-03 | 68.69 | $4.66 | 174100 |
| 2025-07-02 | 67.93 | $4.61 | 418078 |
| 2025-07-01 | 67.93 | $4.61 | 318600 |
| 2025-06-30 | 67.07 | $4.55 | 398650 |
| 2025-06-27 | 69.43 | $4.63 | 1.6M |
| 2025-06-26 | 68.23 | $4.54 | 367010 |
| 2025-06-25 | 67.56 | $4.49 | 411100 |
| 2025-06-24 | 70.39 | $4.59 | 238814 |
| 2025-06-23 | 72.99 | $4.68 | 375529 |
| 2025-06-20 | 73.57 | $4.70 | 738734 |
| 2025-06-18 | 74.69 | $4.74 | 487600 |
| 2025-06-17 | 72.50 | $4.52 | 1.5M |
| 2025-06-16 | 70.87 | $4.37 | 2.1M |
| 2025-06-13 | 54.49 | $3.41 | 498000 |
| 2025-06-12 | 60.19 | $3.58 | 290501 |
| 2025-06-11 | 59.72 | $3.56 | 356100 |
| 2025-06-10 | 58.56 | $3.51 | 180900 |
| 2025-06-09 | 55.89 | $3.40 | 178533 |
| 2025-06-06 | 53.03 | $3.29 | 129036 |
| 2025-06-05 | 51.95 | $3.25 | 164200 |
| 2025-06-04 | 53.71 | $3.31 | 233064 |
| 2025-06-03 | 57.07 | $3.42 | 214230 |
| 2025-06-02 | 52.72 | $3.25 | 284817 |
| 2025-05-30 | 53.94 | $3.29 | 212827 |
| 2025-05-29 | 55.16 | $3.33 | 229200 |
| 2025-05-28 | 54.18 | $3.29 | 238649 |
| 2025-05-27 | 54.46 | $3.30 | 301000 |
| 2025-05-23 | 48.89 | $3.08 | 259847 |
| 2025-05-22 | 49.41 | $3.10 | 498100 |
| 2025-05-21 | 49.41 | $3.10 | 300100 |
| 2025-05-20 | 60.48 | $3.48 | 949035 |
| 2025-05-19 | 59.80 | $3.45 | 604900 |
| 2025-05-16 | 60.13 | $3.46 | 700323 |
| 2025-05-15 | 55.79 | $3.27 | 147100 |
| 2025-05-14 | 55.06 | $3.24 | 361500 |
| 2025-05-13 | 52.82 | $3.15 | 257632 |
| 2025-05-12 | 55.75 | $3.25 | 334622 |
| 2025-05-09 | 53.29 | $3.15 | 178200 |
| 2025-05-08 | 51.77 | $3.09 | 400400 |
| 2025-05-07 | 47.12 | $2.92 | 335105 |
| 2025-05-06 | 45.96 | $2.88 | 193746 |
| 2025-05-05 | 45.67 | $2.87 | 343506 |
| 2025-05-02 | 50.74 | $3.07 | 591700 |
| 2025-05-01 | 41.12 | $2.76 | 380244 |
| 2025-04-30 | 35.74 | $2.62 | 473377 |
| 2025-04-29 | 35.74 | $2.62 | 124800 |
| 2025-04-28 | 36.60 | $2.66 | 223818 |
| 2025-04-25 | 35.87 | $2.64 | 115100 |
| 2025-04-24 | 37.10 | $2.70 | 164800 |
| 2025-04-23 | 36.41 | $2.68 | 320900 |
| 2025-04-22 | 34.36 | $2.62 | 313628 |
| 2025-04-21 | 33.68 | $2.60 | 324523 |
| 2025-04-17 | 33.85 | $2.61 | 294835 |
| 2025-04-16 | 34.17 | $2.63 | 365100 |
| 2025-04-15 | 32.35 | $2.57 | 528200 |
| 2025-04-14 | 33.99 | $2.68 | 293116 |
| 2025-04-11 | 28.70 | $2.51 | 453200 |
| 2025-04-10 | 31.83 | $2.73 | 956567 |
| 2025-04-09 | 36.09 | $2.98 | 1.2M |
| 2025-04-08 | 29.66 | $2.80 | 525007 |
| 2025-04-07 | 32.04 | $2.94 | 1.0M |
| 2025-04-04 | 36.41 | $3.16 | 534707 |
| 2025-04-03 | 37.28 | $3.20 | 345720 |
| 2025-04-02 | 43.81 | $3.46 | 281504 |
| 2025-04-01 | 45.25 | $3.51 | 617205 |
| 2025-03-31 | 42.74 | $3.44 | 288732 |
| 2025-03-28 | 44.11 | $3.49 | 147400 |
| 2025-03-27 | 45.79 | $3.55 | 128500 |
| 2025-03-26 | 45.79 | $3.55 | 248900 |
| 2025-03-25 | 43.86 | $3.49 | 225004 |
| 2025-03-24 | 47.91 | $3.64 | 276916 |
| 2025-03-21 | 41.02 | $3.44 | 1.5M |
| 2025-03-20 | 43.19 | $3.52 | 152700 |
| 2025-03-19 | 45.18 | $3.59 | 364800 |
| 2025-03-18 | 38.66 | $3.42 | 423312 |
| 2025-03-17 | 43.58 | $3.59 | 221700 |
| 2025-03-14 | 39.26 | $3.49 | 181300 |
| 2025-03-13 | 34.49 | $3.39 | 254841 |
| 2025-03-12 | 36.68 | $3.47 | 539000 |
| 2025-03-11 | 35.21 | $3.44 | 443514 |
| 2025-03-10 | 39.56 | $3.59 | 228301 |
| 2025-03-07 | 47.33 | $3.80 | 234200 |
| 2025-03-06 | 52.98 | $3.92 | 153600 |
| 2025-03-05 | 51.60 | $3.89 | 373842 |
| 2025-03-04 | 54.10 | $3.94 | 230829 |
| 2025-03-03 | 53.68 | $3.93 | 337500 |
| 2025-02-28 | 54.15 | $3.94 | 226129 |
| 2025-02-27 | 52.13 | $3.89 | 124800 |
| 2025-02-26 | 51.32 | $3.87 | 308018 |
| 2025-02-25 | 51.32 | $3.87 | 288000 |
| 2025-02-24 | 51.32 | $3.87 | 273341 |
| 2025-02-21 | 49.08 | $3.81 | 334811 |
| 2025-02-20 | 55.54 | $3.97 | 152006 |
| 2025-02-19 | 51.77 | $3.87 | 227126 |
| 2025-02-18 | 56.30 | $3.97 | 137007 |
| 2025-02-14 | 58.24 | $4.01 | 102600 |
| 2025-02-13 | 60.21 | $4.05 | 158240 |
| 2025-02-12 | 57.84 | $3.98 | 147900 |
| 2025-02-11 | 60.78 | $4.04 | 165600 |
| 2025-02-10 | 56.19 | $3.91 | 112500 |
| 2025-02-07 | 56.68 | $3.92 | 158600 |
| 2025-02-06 | 55.95 | $3.90 | 85700 |
| 2025-02-05 | 57.31 | $3.93 | 124331 |
| 2025-02-04 | 54.88 | $3.86 | 171156 |
| 2025-02-03 | 53.81 | $3.83 | 1.5M |
| 2025-01-31 | 60.15 | $3.97 | 237900 |
| 2025-01-30 | 63.17 | $4.03 | 206000 |
| 2025-01-29 | 61.32 | $3.97 | 231000 |
| 2025-01-28 | 60.70 | $3.95 | 175244 |
| 2025-01-27 | 59.77 | $3.92 | 192600 |
| 2025-01-24 | 58.53 | $3.88 | 274900 |
| 2025-01-23 | 53.04 | $3.72 | 167846 |
| 2025-01-22 | 50.71 | $3.66 | 128600 |
| 2025-01-21 | 53.66 | $3.73 | 460404 |
| 2025-01-17 | 47.44 | $3.58 | 125923 |
| 2025-01-16 | 47.44 | $3.58 | 88000 |
| 2025-01-15 | 47.44 | $3.58 | 197300 |
| 2025-01-14 | 47.44 | $3.58 | 158000 |
| 2025-01-13 | 45.86 | $3.54 | 228600 |
| 2025-01-10 | 45.08 | $3.52 | 768500 |
| 2025-01-08 | 44.31 | $3.50 | 348722 |
| 2025-01-07 | 44.91 | $3.52 | 348749 |
| 2025-01-06 | 45.49 | $3.54 | 267246 |
| 2025-01-03 | 49.76 | $3.68 | 227047 |
| 2025-01-02 | 47.76 | $3.62 | 208500 |
| 2024-12-31 | 48.68 | $3.65 | 315720 |
| 2024-12-30 | 46.39 | $3.58 | 247335 |
| 2024-12-27 | 46.96 | $3.60 | 363239 |
| 2024-12-26 | 46.96 | $3.60 | 551800 |
| 2024-12-24 | 41.82 | $3.44 | 155405 |
| 2024-12-23 | 42.80 | $3.48 | 736000 |
| 2024-12-20 | 34.35 | $3.25 | 1.3M |
| 2024-12-19 | 34.35 | $3.25 | 459300 |
| 2024-12-18 | 37.62 | $3.40 | 549324 |
| 2024-12-17 | 44.62 | $3.66 | 266000 |
| 2024-12-16 | 42.27 | $3.60 | 187000 |
| 2024-12-13 | 46.67 | $3.74 | 276741 |
| 2024-12-12 | 42.61 | $3.64 | 642227 |
| 2024-12-11 | 41.77 | $3.62 | 601047 |
| 2024-12-10 | 44.24 | $3.70 | 289330 |
| 2024-12-09 | 40.49 | $3.61 | 158400 |
| 2024-12-06 | 37.84 | $3.55 | 253535 |
| 2024-12-05 | 37.84 | $3.55 | 233000 |
| 2024-12-04 | 41.44 | $3.68 | 198200 |
| 2024-12-03 | 41.73 | $3.69 | 181935 |
| 2024-12-02 | 44.40 | $3.78 | 314705 |
| 2024-11-29 | 47.26 | $3.87 | 191700 |
| 2024-11-27 | 46.90 | $3.86 | 239120 |
| 2024-11-26 | 43.59 | $3.77 | 242100 |
| 2024-11-25 | 44.77 | $3.81 | 227242 |
| 2024-11-22 | 40.58 | $3.70 | 191521 |
| 2024-11-21 | 38.98 | $3.66 | 275600 |
| 2024-11-20 | 38.98 | $3.66 | 209347 |
| 2024-11-19 | 43.47 | $3.83 | 394800 |
| 2024-11-18 | 38.74 | $3.71 | 314111 |
| 2024-11-15 | 34.85 | $3.62 | 326700 |
| 2024-11-14 | 33.97 | $3.60 | 386349 |
| 2024-11-13 | 34.87 | $3.64 | 332535 |
| 2024-11-12 | 32.32 | $3.58 | 462500 |
| 2024-11-11 | 34.45 | $3.68 | 364900 |
| 2024-11-08 | 35.80 | $3.74 | 386600 |
| 2024-11-07 | 35.00 | $3.72 | 572213 |
| 2024-11-06 | 35.21 | $3.73 | 700600 |
| 2024-11-05 | 31.70 | $3.64 | 877900 |
| 2024-11-04 | 29.28 | $3.58 | 576966 |
| 2024-11-01 | 22.77 | $3.43 | 1.0M |
| 2024-10-31 | 24.33 | $3.54 | 330500 |
| 2024-10-30 | 26.02 | $3.65 | 700620 |
| 2024-10-29 | 31.29 | $3.93 | 274100 |
| 2024-10-28 | 31.72 | $3.95 | 302000 |
| 2024-10-25 | 28.90 | $3.89 | 326000 |
| 2024-10-24 | 32.76 | $4.07 | 233411 |
| 2024-10-23 | 32.28 | $4.06 | 274500 |
| 2024-10-22 | 32.50 | $4.07 | 275210 |
| 2024-10-21 | 33.36 | $4.11 | 509000 |
| 2024-10-18 | 37.62 | $4.29 | 368500 |
| 2024-10-17 | 37.87 | $4.30 | 237700 |
| 2024-10-16 | 44.79 | $4.54 | 292400 |
| 2024-10-15 | 41.85 | $4.47 | 179900 |
| 2024-10-14 | 38.75 | $4.40 | 233900 |
| 2024-10-11 | 37.85 | $4.38 | 277700 |
| 2024-10-10 | 37.41 | $4.37 | 212100 |
| 2024-10-09 | 38.44 | $4.41 | 315836 |
| 2024-10-08 | 40.27 | $4.48 | 190542 |
| 2024-10-07 | 42.77 | $4.57 | 297800 |
| 2024-10-04 | 43.92 | $4.61 | 266600 |
| 2024-10-03 | 43.20 | $4.59 | 238400 |
| 2024-10-02 | 44.57 | $4.64 | 271630 |
| 2024-10-01 | 44.57 | $4.64 | 342125 |
| 2024-09-30 | 47.85 | $4.76 | 422600 |
| 2024-09-27 | 48.42 | $4.78 | 382900 |
| 2024-09-26 | 50.70 | $4.86 | 378600 |
| 2024-09-25 | 50.42 | $4.85 | 222932 |
| 2024-09-24 | 52.67 | $4.93 | 287901 |
| 2024-09-23 | 51.90 | $4.90 | 315635 |
| 2024-09-20 | 52.71 | $4.93 | 1.9M |
| 2024-09-19 | 58.47 | $5.13 | 338541 |
| 2024-09-18 | 56.91 | $5.06 | 264400 |
| 2024-09-17 | 57.20 | $5.07 | 287700 |
| 2024-09-16 | 57.48 | $5.08 | 267328 |
| 2024-09-13 | 58.58 | $5.12 | 556028 |
| 2024-09-12 | 52.08 | $4.82 | 183132 |
| 2024-09-11 | 52.60 | $4.84 | 339000 |
| 2024-09-10 | 55.51 | $4.95 | 296914 |
| 2024-09-09 | 50.28 | $4.73 | 222200 |
| 2024-09-06 | 51.06 | $4.76 | 240341 |
| 2024-09-05 | 55.11 | $4.91 | 509426 |
| 2024-09-04 | 51.19 | $4.75 | 329525 |
| 2024-09-03 | 52.83 | $4.81 | 384000 |
| 2024-08-30 | 56.88 | $4.95 | 388000 |
| 2024-08-29 | 56.19 | $4.92 | 327215 |
| 2024-08-28 | 60.76 | $5.07 | 252535 |
| 2024-08-27 | 62.37 | $5.12 | 244620 |
| 2024-08-26 | 63.65 | $5.16 | 380300 |
| 2024-08-23 | 61.59 | $5.05 | 483522 |
| 2024-08-22 | 56.00 | $4.79 | 183400 |
| 2024-08-21 | 56.30 | $4.80 | 308135 |
| 2024-08-20 | 57.47 | $4.84 | 293217 |
| 2024-08-19 | 55.95 | $4.77 | 430690 |
| 2024-08-16 | 55.08 | $4.73 | 202007 |
| 2024-08-15 | 54.22 | $4.69 | 349119 |
| 2024-08-14 | 54.97 | $4.72 | 393213 |
| 2024-08-13 | 58.83 | $4.87 | 334404 |
| 2024-08-12 | 55.67 | $4.71 | 564100 |
| 2024-08-09 | 56.97 | $4.76 | 248500 |
| 2024-08-08 | 58.53 | $4.82 | 332700 |
| 2024-08-07 | 57.98 | $4.79 | 373124 |
| 2024-08-06 | 57.81 | $4.78 | 379412 |
| 2024-08-05 | 55.32 | $4.64 | 781500 |
| 2024-08-02 | 63.14 | $4.95 | 637315 |
| 2024-08-01 | 61.81 | $4.87 | 566602 |
| 2024-07-31 | 69.84 | $5.14 | 781436 |
| 2024-07-30 | 70.17 | $5.15 | 427700 |
| 2024-07-29 | 68.37 | $5.02 | 554800 |
| 2024-07-26 | 72.18 | $5.14 | 556400 |
| 2024-07-25 | 71.16 | $5.06 | 737809 |
| 2024-07-24 | 71.03 | $5.05 | 924100 |
| 2024-07-23 | 72.23 | $5.09 | 1.2M |
| 2024-07-22 | 70.08 | $4.91 | 702616 |
| 2024-07-19 | 67.70 | $4.73 | 454800 |
| 2024-07-18 | 67.00 | $4.68 | 733049 |
| 2024-07-17 | 67.00 | $4.68 | 1.1M |
| 2024-07-16 | 65.26 | $4.55 | 1.2M |
| 2024-07-15 | 60.34 | $4.23 | 634447 |
| 2024-07-12 | 56.51 | $4.02 | 460400 |
| 2024-07-11 | 57.77 | $4.07 | 969250 |
| 2024-07-10 | 42.67 | $3.45 | 412600 |
| 2024-07-09 | 43.62 | $3.49 | 669000 |
| 2024-07-08 | 44.33 | $3.52 | 635500 |
| 2024-07-05 | 42.25 | $3.45 | 761300 |
| 2024-07-03 | 43.13 | $3.49 | 540200 |
| 2024-07-02 | 47.82 | $3.69 | 503500 |
| 2024-07-01 | 43.75 | $3.55 | 718281 |
| 2024-06-28 | 46.99 | $3.68 | 9.2M |
| 2024-06-27 | 43.31 | $3.56 | 765400 |
| 2024-06-26 | 44.53 | $3.61 | 976800 |
| 2024-06-25 | 41.39 | $3.51 | 898640 |
| 2024-06-24 | 43.01 | $3.58 | 477400 |
| 2024-06-21 | 38.07 | $3.43 | 1.8M |
| 2024-06-20 | 40.76 | $3.55 | 400000 |
| 2024-06-18 | 41.92 | $3.60 | 446700 |
| 2024-06-17 | 43.59 | $3.67 | 437923 |
| 2024-06-14 | 46.07 | $3.77 | 600139 |
| 2024-06-13 | 49.84 | $3.91 | 447100 |
| 2024-06-12 | 48.11 | $3.85 | 382105 |
| 2024-06-11 | 44.80 | $3.74 | 408000 |
| 2024-06-10 | 46.87 | $3.82 | 263647 |
| 2024-06-07 | 48.74 | $3.89 | 312539 |
| 2024-06-06 | 50.66 | $3.96 | 334500 |
| 2024-06-05 | 51.77 | $4.00 | 514640 |
| 2024-06-04 | 50.22 | $3.94 | 514800 |
| 2024-06-03 | 46.68 | $3.81 | 531100 |
| 2024-05-31 | 45.56 | $3.77 | 3.6M |
| 2024-05-30 | 47.72 | $3.86 | 365341 |
| 2024-05-29 | 44.67 | $3.75 | 487700 |
| 2024-05-28 | 43.82 | $3.72 | 608200 |
| 2024-05-24 | 45.59 | $3.80 | 361614 |
| 2024-05-23 | 46.71 | $3.85 | 539105 |
| 2024-05-22 | 47.60 | $3.89 | 547728 |
| 2024-05-21 | 51.06 | $4.04 | 445500 |
| 2024-05-20 | 51.54 | $4.06 | 398515 |
| 2024-05-17 | 52.00 | $4.08 | 359300 |
| 2024-05-16 | 53.58 | $4.15 | 325137 |
| 2024-05-15 | 56.14 | $4.26 | 386300 |
| 2024-05-14 | 57.09 | $4.30 | 295020 |
| 2024-05-13 | 52.76 | $4.07 | 283200 |
| 2024-05-10 | 50.49 | $3.96 | 257939 |
| 2024-05-09 | 52.00 | $4.03 | 258530 |
| 2024-05-08 | 50.39 | $3.95 | 417120 |
| 2024-05-07 | 54.75 | $4.15 | 416400 |
| 2024-05-06 | 56.61 | $4.23 | 420137 |
| 2024-05-03 | 60.01 | $4.37 | 509808 |
| 2024-05-02 | 58.14 | $4.26 | 565927 |
| 2024-05-01 | 54.25 | $4.05 | 1.5M |
| 2024-04-30 | 41.13 | $3.52 | 408808 |
| 2024-04-29 | 44.32 | $3.66 | 344200 |
| 2024-04-26 | 43.43 | $3.63 | 432000 |
| 2024-04-25 | 45.27 | $3.71 | 401814 |
| 2024-04-24 | 44.99 | $3.70 | 291800 |
| 2024-04-23 | 47.74 | $3.82 | 399800 |
| 2024-04-22 | 42.76 | $3.64 | 332118 |
| 2024-04-19 | 43.19 | $3.66 | 327346 |
| 2024-04-18 | 42.07 | $3.62 | 434500 |
| 2024-04-17 | 42.87 | $3.66 | 374032 |
| 2024-04-16 | 45.56 | $3.79 | 356709 |
| 2024-04-15 | 47.51 | $3.88 | 361900 |
| 2024-04-12 | 48.61 | $3.93 | 267500 |
| 2024-04-11 | 51.09 | $4.04 | 322719 |
| 2024-04-10 | 50.21 | $4.00 | 436200 |
| 2024-04-09 | 55.39 | $4.22 | 344914 |
| 2024-04-08 | 49.80 | $3.97 | 219900 |
| 2024-04-05 | 45.38 | $3.80 | 227800 |
| 2024-04-04 | 46.76 | $3.86 | 204536 |
| 2024-04-03 | 49.38 | $3.97 | 156202 |
| 2024-04-02 | 48.12 | $3.92 | 442415 |
| 2024-04-01 | 51.00 | $4.04 | 321210 |
| 2024-03-28 | 57.86 | $4.29 | 365205 |
| 2024-03-27 | 58.76 | $4.32 | 552200 |
| 2024-03-26 | 54.25 | $4.12 | 243300 |
| 2024-03-25 | 53.28 | $4.08 | 186100 |
| 2024-03-22 | 53.04 | $4.07 | 211900 |
| 2024-03-21 | 55.17 | $4.15 | 310600 |
| 2024-03-20 | 53.16 | $4.06 | 331400 |
| 2024-03-19 | 48.55 | $3.87 | 242600 |
| 2024-03-18 | 45.89 | $3.77 | 205600 |
| 2024-03-15 | 48.51 | $3.88 | 791100 |
| 2024-03-14 | 46.94 | $3.82 | 218800 |
| 2024-03-13 | 48.10 | $3.87 | 325336 |
| 2024-03-12 | 49.99 | $3.95 | 246600 |
| 2024-03-11 | 52.42 | $4.05 | 157927 |
| 2024-03-08 | 52.20 | $4.04 | 285800 |
| 2024-03-07 | 48.81 | $3.89 | 322945 |
| 2024-03-06 | 46.14 | $3.78 | 347449 |
| 2024-03-05 | 45.41 | $3.75 | 359812 |
| 2024-03-04 | 44.69 | $3.72 | 430742 |
| 2024-03-01 | 47.67 | $3.87 | 305900 |
| 2024-02-29 | 46.77 | $3.83 | 498509 |
| 2024-02-28 | 42.04 | $3.63 | 461048 |
| 2024-02-27 | 42.04 | $3.63 | 575629 |
| 2024-02-26 | 43.25 | $3.70 | 370033 |
| 2024-02-23 | 48.80 | $3.99 | 604523 |
| 2024-02-22 | 46.32 | $3.88 | 846935 |
| 2024-02-21 | 50.32 | $4.07 | 404415 |
| 2024-02-20 | 50.10 | $4.06 | 461411 |
| 2024-02-16 | 50.31 | $4.07 | 498535 |
| 2024-02-15 | 51.32 | $4.12 | 295734 |
| 2024-02-14 | 47.31 | $3.92 | 188700 |
| 2024-02-13 | 47.87 | $3.95 | 365300 |
| 2024-02-12 | 51.14 | $4.12 | 300710 |
| 2024-02-09 | 46.88 | $3.91 | 333700 |
| 2024-02-08 | 48.61 | $4.00 | 245906 |
| 2024-02-07 | 43.80 | $3.78 | 605442 |
| 2024-02-06 | 45.45 | $3.87 | 710800 |
| 2024-02-05 | 46.00 | $3.90 | 364800 |
| 2024-02-02 | 49.00 | $4.06 | 347443 |
| 2024-02-01 | 52.89 | $4.25 | 600700 |
| 2024-01-31 | 47.24 | $3.98 | 289000 |
| 2024-01-30 | 52.32 | $4.21 | 224500 |
| 2024-01-29 | 54.00 | $4.28 | 266927 |
| 2024-01-26 | 50.79 | $4.13 | 186300 |
| 2024-01-25 | 51.01 | $4.14 | 246700 |
| 2024-01-24 | 46.48 | $3.94 | 257221 |
| 2024-01-23 | 50.96 | $4.14 | 342600 |
| 2024-01-22 | 48.61 | $4.04 | 359610 |
| 2024-01-19 | 45.90 | $3.93 | 288330 |
| 2024-01-18 | 43.59 | $3.84 | 254100 |
| 2024-01-17 | 46.53 | $3.98 | 646702 |
| 2024-01-16 | 48.76 | $4.08 | 491900 |
| 2024-01-12 | 53.64 | $4.28 | 450416 |
| 2024-01-11 | 54.41 | $4.31 | 408622 |
| 2024-01-10 | 60.82 | $4.54 | 284200 |
| 2024-01-09 | 62.03 | $4.58 | 339017 |
| 2024-01-08 | 63.22 | $4.62 | 484600 |
| 2024-01-05 | 65.62 | $4.70 | 516300 |
| 2024-01-04 | 64.00 | $4.60 | 384531 |
| 2024-01-03 | 65.77 | $4.66 | 306500 |
| 2024-01-02 | 68.15 | $4.74 | 382200 |
| 2023-12-29 | 67.59 | $4.70 | 429465 |
| 2023-12-28 | 70.83 | $4.81 | 585800 |
| 2023-12-27 | 69.96 | $4.74 | 774700 |
| 2023-12-26 | 68.43 | $4.62 | 357200 |
| 2023-12-22 | 67.10 | $4.52 | 418500 |
| 2023-12-21 | 69.90 | $4.62 | 287476 |
| 2023-12-20 | 68.52 | $4.51 | 424203 |
| 2023-12-19 | 70.75 | $4.59 | 319102 |
| 2023-12-18 | 68.57 | $4.41 | 579816 |
| 2023-12-15 | 68.44 | $4.40 | 2.3M |
| 2023-12-14 | 80.57 | $4.80 | 1.1M |
| 2023-12-13 | 75.78 | $4.33 | 631203 |
| 2023-12-12 | 72.01 | $4.06 | 377836 |
| 2023-12-11 | 75.74 | $4.15 | 478603 |
| 2023-12-08 | 74.78 | $4.08 | 594600 |
| 2023-12-07 | 74.22 | $4.04 | 483400 |
| 2023-12-06 | 73.67 | $4.00 | 453000 |
| 2023-12-05 | 72.55 | $3.92 | 423906 |
| 2023-12-04 | 72.92 | $3.93 | 714600 |
| 2023-12-01 | 70.51 | $3.76 | 583512 |
| 2023-11-30 | 63.86 | $3.39 | 669900 |
| 2023-11-29 | 63.65 | $3.38 | 480000 |
| 2023-11-28 | 59.13 | $3.18 | 350100 |
| 2023-11-27 | 58.14 | $3.14 | 495500 |
| 2023-11-24 | 55.03 | $3.02 | 349300 |
| 2023-11-22 | 54.23 | $2.99 | 314523 |
| 2023-11-21 | 52.05 | $2.91 | 835700 |
| 2023-11-20 | 52.35 | $2.92 | 632000 |
| 2023-11-17 | 52.63 | $2.93 | 761423 |
| 2023-11-16 | 48.95 | $2.79 | 537700 |
| 2023-11-15 | 52.26 | $2.91 | 554313 |
| 2023-11-14 | 53.99 | $2.97 | 781800 |
| 2023-11-13 | 46.71 | $2.71 | 167811 |
| 2023-11-10 | 47.26 | $2.73 | 199400 |
| 2023-11-09 | 47.26 | $2.73 | 697201 |
| 2023-11-08 | 53.47 | $2.95 | 278800 |
| 2023-11-07 | 52.93 | $2.93 | 331443 |
| 2023-11-06 | 53.52 | $2.95 | 398912 |
| 2023-11-03 | 57.10 | $3.07 | 434700 |
| 2023-11-02 | 48.66 | $2.76 | 477600 |
| 2023-11-01 | 40.39 | $2.53 | 252700 |
| 2023-10-31 | 39.18 | $2.50 | 283700 |
| 2023-10-30 | 37.15 | $2.45 | 345304 |
| 2023-10-27 | 36.35 | $2.43 | 384736 |
| 2023-10-26 | 37.72 | $2.49 | 803439 |
| 2023-10-25 | 29.22 | $2.29 | 421614 |
| 2023-10-24 | 30.61 | $2.36 | 576744 |
| 2023-10-23 | 30.16 | $2.35 | 501900 |
| 2023-10-20 | 29.29 | $2.33 | 320800 |
| 2023-10-19 | 29.46 | $2.34 | 386500 |
| 2023-10-18 | 31.24 | $2.44 | 310300 |
| 2023-10-17 | 33.74 | $2.57 | 311844 |
| 2023-10-16 | 33.74 | $2.57 | 253500 |
| 2023-10-13 | 31.45 | $2.51 | 319238 |
| 2023-10-12 | 31.98 | $2.54 | 410604 |
| 2023-10-11 | 35.76 | $2.74 | 386800 |
| 2023-10-10 | 35.76 | $2.74 | 278028 |
| 2023-10-09 | 32.52 | $2.65 | 228026 |
| 2023-10-06 | 30.67 | $2.60 | 569100 |
| 2023-10-05 | 28.82 | $2.55 | 503700 |
| 2023-10-04 | 29.42 | $2.59 | 541401 |
| 2023-10-03 | 30.01 | $2.63 | 868704 |
| 2023-10-02 | 32.65 | $2.80 | 389700 |
| 2023-09-29 | 34.16 | $2.89 | 439000 |
| 2023-09-28 | 31.48 | $2.81 | 596800 |
| 2023-09-27 | 31.79 | $2.83 | 788433 |
| 2023-09-26 | 33.02 | $2.91 | 628013 |
| 2023-09-25 | 35.45 | $3.06 | 429900 |
| 2023-09-22 | 35.15 | $3.05 | 807016 |
| 2023-09-21 | 35.62 | $3.08 | 1.5M |
| 2023-09-20 | 41.29 | $3.40 | 2.4M |
| 2023-09-19 | 44.44 | $3.55 | 2.8M |
| 2023-09-18 | 44.17 | $3.54 | 821600 |
| 2023-09-15 | 47.69 | $3.70 | 1.2M |
| 2023-09-14 | 48.85 | $3.75 | 334500 |
| 2023-09-13 | 45.86 | $3.63 | 429200 |
| 2023-09-12 | 46.94 | $3.68 | 225247 |
| 2023-09-11 | 48.25 | $3.74 | 298400 |
| 2023-09-08 | 46.60 | $3.67 | 392200 |
| 2023-09-07 | 47.42 | $3.71 | 528449 |
| 2023-09-06 | 50.80 | $3.87 | 441600 |
| 2023-09-05 | 51.46 | $3.90 | 481200 |
| 2023-09-01 | 53.42 | $3.99 | 428116 |
| 2023-08-31 | 52.27 | $3.93 | 845800 |
| 2023-08-30 | 54.62 | $4.04 | 275708 |
| 2023-08-29 | 54.44 | $4.03 | 420907 |
| 2023-08-28 | 53.76 | $3.99 | 310200 |
| 2023-08-25 | 53.95 | $4.00 | 715402 |
| 2023-08-24 | 56.65 | $4.14 | 522845 |
| 2023-08-23 | 64.30 | $4.49 | 1.1M |
| 2023-08-22 | 61.17 | $4.27 | 1.6M |
| 2023-08-21 | 57.99 | $4.07 | 1.3M |
| 2023-08-18 | 55.57 | $3.93 | 847700 |
| 2023-08-17 | 53.95 | $3.84 | 1.3M |
| 2023-08-16 | 53.95 | $3.84 | 560259 |
| 2023-08-15 | 57.98 | $4.03 | 676600 |
| 2023-08-14 | 59.76 | $4.11 | 823744 |
| 2023-08-11 | 58.23 | $4.01 | 441940 |
| 2023-08-10 | 55.33 | $3.83 | 354840 |
| 2023-08-09 | 54.67 | $3.79 | 496437 |
| 2023-08-08 | 55.26 | $3.82 | 427200 |
| 2023-08-07 | 57.40 | $3.93 | 546700 |
| 2023-08-04 | 55.46 | $3.80 | 876600 |
| 2023-08-03 | 57.17 | $3.89 | 709800 |
| 2023-08-02 | 57.73 | $3.92 | 827100 |
| 2023-08-01 | 57.73 | $3.92 | 718600 |
| 2023-07-31 | 63.79 | $4.24 | 1.1M |
| 2023-07-28 | 59.50 | $3.90 | 1.3M |
| 2023-07-27 | 56.01 | $3.66 | 1.6M |
| 2023-07-26 | 58.61 | $3.79 | 2.2M |
| 2023-07-25 | 58.33 | $3.77 | 1.3M |
| 2023-07-24 | 64.86 | $4.08 | 826200 |
| 2023-07-21 | 64.12 | $4.02 | 515500 |
| 2023-07-20 | 63.01 | $3.93 | 906725 |
| 2023-07-19 | 66.94 | $4.11 | 576800 |
| 2023-07-18 | 66.28 | $4.05 | 824696 |
| 2023-07-17 | 64.46 | $3.89 | 570900 |
| 2023-07-14 | 64.46 | $3.89 | 1.1M |
| 2023-07-13 | 69.98 | $4.15 | 2.2M |
| 2023-07-12 | 65.69 | $3.75 | 1.6M |
| 2023-07-11 | 66.82 | $3.80 | 880234 |
| 2023-07-10 | 70.04 | $3.94 | 1.7M |
| 2023-07-07 | 68.39 | $3.78 | 1.6M |
| 2023-07-06 | 67.09 | $3.66 | 3.8M |
| 2023-07-05 | 70.28 | $3.80 | 2.4M |
| 2023-07-03 | 68.77 | $3.65 | 999247 |
| 2023-06-30 | 64.81 | $3.30 | 2.1M |
| 2023-06-29 | 60.90 | $3.01 | 1.7M |
| 2023-06-28 | 58.16 | $2.83 | 1.8M |
| 2023-06-27 | 67.09 | $3.19 | 2.4M |
| 2023-06-26 | 76.73 | $3.50 | 3.2M |
| 2023-06-23 | 67.60 | $2.86 | 10.5M |
| 2023-06-22 | 67.41 | $2.85 | 2.2M |
| 2023-06-21 | 67.41 | $2.85 | 2.2M |
| 2023-06-20 | 66.89 | $2.82 | 2.6M |
| 2023-06-16 | 68.64 | $2.87 | 4.2M |
| 2023-06-15 | 63.77 | $2.60 | 1.4M |
| 2023-06-14 | 63.17 | $2.57 | 3.1M |
| 2023-06-13 | 55.98 | $2.26 | 4.3M |
| 2023-06-12 | 43.89 | $1.90 | 1.8M |
| 2023-06-09 | 41.34 | $1.84 | 2.5M |
| 2023-06-08 | 44.90 | $1.95 | 3.0M |
| 2023-06-07 | 46.27 | $1.99 | 2.1M |
| 2023-06-06 | 44.66 | $1.95 | 1.2M |
| 2023-06-05 | 41.32 | $1.87 | 932209 |
| 2023-06-02 | 43.18 | $1.93 | 1.4M |
| 2023-06-01 | 36.39 | $1.78 | 952400 |
| 2023-05-31 | 37.24 | $1.81 | 899221 |
| 2023-05-30 | 38.08 | $1.84 | 654131 |
| 2023-05-26 | 36.26 | $1.80 | 414700 |
| 2023-05-25 | 35.35 | $1.78 | 821026 |
| 2023-05-24 | 35.84 | $1.80 | 779900 |
| 2023-05-23 | 38.86 | $1.92 | 1.1M |
| 2023-05-22 | 36.31 | $1.86 | 687721 |
| 2023-05-19 | 35.02 | $1.83 | 953665 |
| 2023-05-18 | 31.97 | $1.76 | 459700 |
| 2023-05-17 | 31.54 | $1.75 | 698200 |
| 2023-05-16 | 28.94 | $1.69 | 2.4M |
| 2023-05-15 | 31.39 | $1.82 | 640601 |
| 2023-05-12 | 31.78 | $1.84 | 1.1M |
| 2023-05-11 | 32.96 | $1.90 | 524700 |
| 2023-05-10 | 34.16 | $1.96 | 1.0M |
| 2023-05-09 | 28.82 | $1.83 | 1.1M |
| 2023-05-08 | 30.44 | $1.92 | 1.1M |
| 2023-05-05 | 32.57 | $2.03 | 1.0M |
| 2023-05-04 | 32.77 | $2.04 | 1.3M |
| 2023-05-03 | 32.96 | $2.05 | 1.9M |
| 2023-05-02 | 31.06 | $2.00 | 1.2M |
| 2023-05-01 | 32.46 | $2.08 | 1.3M |
| 2023-04-28 | 31.73 | $2.06 | 2.0M |
| 2023-04-27 | 29.56 | $2.00 | 888821 |
| 2023-04-26 | 31.13 | $2.10 | 2.5M |
| 2023-04-25 | 25.89 | $1.96 | 1.5M |
| 2023-04-24 | 26.44 | $2.00 | 1.5M |
| 2023-04-21 | 23.37 | $1.92 | 1.7M |
| 2023-04-20 | 23.85 | $1.96 | 1.2M |
| 2023-04-19 | 24.55 | $2.02 | 1.7M |
| 2023-04-18 | 24.79 | $2.04 | 2.0M |
| 2023-04-17 | 26.45 | $2.18 | 1.4M |
| 2023-04-14 | 27.07 | $2.23 | 1.2M |
| 2023-04-13 | 29.00 | $2.38 | 1.2M |
| 2023-04-12 | 30.66 | $2.50 | 1.6M |
| 2023-04-11 | 31.66 | $2.57 | 1.2M |
| 2023-04-10 | 33.44 | $2.69 | 1.1M |
| 2023-04-06 | 34.84 | $2.78 | 753200 |
| 2023-04-05 | 37.31 | $2.93 | 704800 |
| 2023-04-04 | 38.53 | $3.00 | 1.0M |
| 2023-04-03 | 37.98 | $2.98 | 785434 |
| 2023-03-31 | 39.48 | $3.07 | 1.4M |
| 2023-03-30 | 39.23 | $3.06 | 525000 |
| 2023-03-29 | 37.74 | $3.00 | 581500 |
| 2023-03-28 | 35.23 | $2.90 | 749419 |
| 2023-03-27 | 35.50 | $2.92 | 1.1M |
| 2023-03-24 | 36.03 | $2.96 | 1.8M |
| 2023-03-23 | 31.43 | $2.77 | 2.1M |
| 2023-03-22 | 32.36 | $2.85 | 1.3M |
| 2023-03-21 | 36.18 | $3.15 | 1.8M |
| 2023-03-20 | 32.66 | $3.01 | 2.4M |
| 2023-03-17 | 32.66 | $3.01 | 17.0M |
| 2023-03-16 | 35.16 | $3.21 | 2.1M |
| 2023-03-15 | 36.21 | $3.29 | 2.2M |
| 2023-03-14 | 37.83 | $3.41 | 1.7M |
| 2023-03-13 | 37.39 | $3.39 | 1.7M |
| 2023-03-10 | 38.83 | $3.50 | 1.9M |
| 2023-03-09 | 41.76 | $3.71 | 1.2M |
| 2023-03-08 | 44.33 | $3.88 | 1.2M |
| 2023-03-07 | 44.63 | $3.90 | 1.7M |
| 2023-03-06 | 45.23 | $3.94 | 2.8M |
| 2023-03-03 | 49.80 | $4.23 | 492100 |
| 2023-03-02 | 47.72 | $4.11 | 528300 |
| 2023-03-01 | 46.13 | $4.02 | 662722 |
| 2023-02-28 | 47.35 | $4.10 | 2.5M |
| 2023-02-27 | 52.07 | $4.39 | 568700 |
| 2023-02-24 | 51.11 | $4.33 | 587300 |
| 2023-02-23 | 49.18 | $4.21 | 728600 |
| 2023-02-22 | 49.02 | $4.20 | 907863 |
| 2023-02-21 | 54.01 | $4.51 | 795200 |
| 2023-02-17 | 61.70 | $4.91 | 856337 |
| 2023-02-16 | 59.94 | $4.78 | 1.7M |
| 2023-02-15 | 59.67 | $4.76 | 1.2M |
| 2023-02-14 | 48.81 | $4.10 | 581530 |
| 2023-02-13 | 53.81 | $4.34 | 662900 |
| 2023-02-10 | 50.82 | $4.19 | 742511 |
| 2023-02-09 | 52.77 | $4.28 | 770110 |
| 2023-02-08 | 55.94 | $4.42 | 593607 |
| 2023-02-07 | 58.57 | $4.53 | 644030 |
| 2023-02-06 | 60.54 | $4.61 | 621331 |
| 2023-02-03 | 65.22 | $4.79 | 719231 |
| 2023-02-02 | 65.75 | $4.81 | 854235 |
| 2023-02-01 | 61.03 | $4.50 | 929351 |
| 2023-01-31 | 59.49 | $4.41 | 1.2M |
| 2023-01-30 | 54.99 | $4.17 | 446000 |
| 2023-01-27 | 55.48 | $4.19 | 526440 |
| 2023-01-26 | 50.69 | $3.96 | 588943 |
| 2023-01-25 | 51.14 | $3.98 | 474141 |
| 2023-01-24 | 50.08 | $3.93 | 426700 |
| 2023-01-23 | 50.92 | $3.97 | 483525 |
| 2023-01-20 | 50.73 | $3.96 | 667018 |
| 2023-01-19 | 52.53 | $4.05 | 574900 |
| 2023-01-18 | 55.65 | $4.20 | 709948 |
| 2023-01-17 | 53.18 | $4.06 | 510633 |
| 2023-01-13 | 52.82 | $4.04 | 558200 |
| 2023-01-12 | 54.40 | $4.12 | 1.2M |
| 2023-01-11 | 53.07 | $4.04 | 784500 |
| 2023-01-10 | 52.24 | $3.99 | 583713 |
| 2023-01-09 | 52.24 | $3.99 | 966329 |
| 2023-01-06 | 51.78 | $3.96 | 650900 |
| 2023-01-05 | 48.15 | $3.73 | 1.0M |
| 2023-01-04 | 53.11 | $4.03 | 1.4M |
| 2023-01-03 | 43.30 | $3.50 | 1.2M |
| 2022-12-30 | 37.95 | $3.27 | 945639 |
| 2022-12-29 | 39.65 | $3.38 | 1.6M |
| 2022-12-28 | 30.82 | $3.05 | 891940 |
| 2022-12-27 | 32.18 | $3.15 | 1.2M |
| 2022-12-23 | 34.03 | $3.28 | 563419 |
| 2022-12-22 | 33.75 | $3.27 | 1.7M |
| 2022-12-21 | 34.30 | $3.31 | 764100 |
| 2022-12-20 | 34.30 | $3.31 | 1.2M |
| 2022-12-19 | 36.73 | $3.49 | 1.2M |
| 2022-12-16 | 39.37 | $3.67 | 3.6M |
| 2022-12-15 | 41.76 | $3.82 | 1.4M |
| 2022-12-14 | 41.92 | $3.83 | 1.2M |
| 2022-12-13 | 39.94 | $3.74 | 1.6M |
| 2022-12-12 | 35.29 | $3.54 | 1.1M |
| 2022-12-09 | 36.64 | $3.64 | 558400 |
| 2022-12-08 | 36.91 | $3.66 | 631700 |
| 2022-12-07 | 36.02 | $3.62 | 848900 |
| 2022-12-06 | 34.49 | $3.55 | 986846 |
| 2022-12-05 | 37.14 | $3.77 | 933811 |
| 2022-12-02 | 38.69 | $3.89 | 641318 |
| 2022-12-01 | 38.28 | $3.87 | 776039 |
| 2022-11-30 | 40.85 | $4.07 | 636541 |
| 2022-11-29 | 39.30 | $3.99 | 531678 |
| 2022-11-28 | 39.43 | $4.00 | 818632 |
| 2022-11-25 | 39.90 | $4.04 | 633900 |
| 2022-11-23 | 39.03 | $3.99 | 1.1M |
| 2022-11-22 | 37.84 | $3.92 | 1.2M |
| 2022-11-21 | 31.85 | $3.59 | 1.6M |
| 2022-11-18 | 29.31 | $3.46 | 2.1M |
| 2022-11-17 | 27.93 | $3.39 | 1.7M |
| 2022-11-16 | 29.41 | $3.58 | 1.3M |
| 2022-11-15 | 30.46 | $3.71 | 1.0M |
| 2022-11-14 | 30.86 | $3.76 | 1.7M |
| 2022-11-11 | 34.10 | $4.14 | 1.2M |
| 2022-11-10 | 37.02 | $4.44 | 1.0M |
| 2022-11-09 | 26.45 | $3.91 | 1.0M |
| 2022-11-08 | 27.79 | $4.07 | 819100 |
| 2022-11-07 | 28.39 | $4.14 | 932200 |
| 2022-11-04 | 28.72 | $4.18 | 1.3M |
| 2022-11-03 | 27.71 | $4.13 | 2.0M |
| 2022-11-02 | 32.23 | $4.65 | 1.7M |
| 2022-11-01 | 33.74 | $4.80 | 866115 |
| 2022-10-31 | 31.30 | $4.68 | 2.1M |
| 2022-10-28 | 32.73 | $4.83 | 858900 |
| 2022-10-27 | 32.53 | $4.82 | 1.2M |
| 2022-10-26 | 32.35 | $4.81 | 1.5M |
| 2022-10-25 | 36.70 | $5.26 | 990418 |
| 2022-10-24 | 33.49 | $5.09 | 925421 |
| 2022-10-21 | 33.68 | $5.11 | 1.1M |
| 2022-10-20 | 32.21 | $5.03 | 867100 |
| 2022-10-19 | 32.38 | $5.05 | 875847 |
| 2022-10-18 | 32.71 | $5.09 | 869729 |
| 2022-10-17 | 32.55 | $5.08 | 1.0M |
| 2022-10-14 | 27.02 | $4.75 | 689421 |
| 2022-10-13 | 27.74 | $4.86 | 1.1M |
| 2022-10-12 | 24.98 | $4.70 | 637825 |
| 2022-10-11 | 25.32 | $4.76 | 979000 |
| 2022-10-10 | 21.55 | $4.54 | 1.1M |
| 2022-10-07 | 21.83 | $4.60 | 1.8M |
| 2022-10-06 | 22.94 | $4.83 | 1.2M |
| 2022-10-05 | 24.37 | $5.11 | 1.2M |
| 2022-10-04 | 27.19 | $5.60 | 1.8M |
| 2022-10-03 | 27.19 | $5.60 | 1.7M |
| 2022-09-30 | 25.61 | $5.50 | 1.5M |
| 2022-09-29 | 26.20 | $5.61 | 1.3M |
| 2022-09-28 | 28.68 | $6.04 | 1.2M |
| 2022-09-27 | 26.21 | $5.88 | 1.5M |
| 2022-09-26 | 27.69 | $6.14 | 1.8M |
| 2022-09-23 | 34.26 | $7.07 | 705400 |
| 2022-09-22 | 36.01 | $7.27 | 759500 |
| 2022-09-21 | 37.17 | $7.40 | 1.2M |
| 2022-09-20 | 35.65 | $7.30 | 1.1M |
| 2022-09-19 | 36.49 | $7.40 | 1.7M |
| 2022-09-16 | 26.60 | $6.80 | 7.8M |
| 2022-09-15 | 25.50 | $6.74 | 869900 |
| 2022-09-14 | 26.06 | $6.83 | 1.2M |
| 2022-09-13 | 26.74 | $6.94 | 1.2M |
| 2022-09-12 | 29.75 | $7.39 | 1.5M |
| 2022-09-09 | 24.55 | $7.10 | 1.6M |
| 2022-09-08 | 21.30 | $6.93 | 1.2M |
| 2022-09-07 | 19.36 | $6.83 | 2.5M |
| 2022-09-06 | 17.63 | $6.74 | 3.4M |
| 2022-09-02 | 18.60 | $6.97 | 1.2M |
| 2022-09-01 | 19.08 | $7.08 | 1.5M |
| 2022-08-31 | 20.98 | $7.49 | 868300 |
| 2022-08-30 | 23.19 | $7.90 | 2.3M |
| 2022-08-29 | 23.77 | $8.00 | 637800 |
| 2022-08-26 | 23.82 | $8.01 | 526527 |
| 2022-08-25 | 25.43 | $8.29 | 533200 |
| 2022-08-24 | 23.68 | $8.19 | 460400 |
| 2022-08-23 | 24.17 | $8.28 | 657900 |
| 2022-08-22 | 24.81 | $8.40 | 719800 |
| 2022-08-19 | 27.09 | $8.80 | 1.5M |
| 2022-08-18 | 28.32 | $9.00 | 480014 |
| 2022-08-17 | 28.82 | $9.08 | 548900 |
| 2022-08-16 | 30.55 | $9.35 | 1.5M |
| 2022-08-15 | 32.46 | $9.63 | 652900 |
| 2022-08-12 | 32.53 | $9.64 | 404800 |
| 2022-08-11 | 31.28 | $9.55 | 530200 |
| 2022-08-10 | 29.20 | $9.40 | 597000 |
| 2022-08-09 | 24.25 | $9.06 | 907300 |
| 2022-08-08 | 26.42 | $9.48 | 526536 |
| 2022-08-05 | 24.44 | $9.35 | 663300 |
| 2022-08-04 | 25.03 | $9.47 | 506222 |
| 2022-08-03 | 25.03 | $9.47 | 715101 |
| 2022-08-02 | 25.12 | $9.49 | 1.3M |
| 2022-08-01 | 26.35 | $9.76 | 793000 |
| 2022-07-29 | 27.64 | $10.03 | 699700 |
| 2022-07-28 | 27.52 | $10.02 | 921700 |
| 2022-07-27 | 22.43 | $9.62 | 875590 |
| 2022-07-26 | 22.04 | $9.59 | 728799 |
| 2022-07-25 | 22.32 | $9.67 | 783700 |
| 2022-07-22 | 22.60 | $9.75 | 592628 |
| 2022-07-21 | 21.33 | $9.64 | 696019 |
| 2022-07-20 | 21.73 | $9.77 | 706931 |
| 2022-07-19 | 21.94 | $9.84 | 1.3M |
| 2022-07-18 | 20.47 | $9.70 | 1.6M |
| 2022-07-15 | 21.60 | $10.11 | 1.8M |
| 2022-07-14 | 22.99 | $10.58 | 4.3M |
| 2022-07-13 | 41.58 | $14.03 | 228500 |
| 2022-07-12 | 42.23 | $14.10 | 417607 |
| 2022-07-11 | 40.04 | $13.93 | 302713 |
| 2022-07-08 | 41.82 | $14.13 | 466000 |
| 2022-07-07 | 43.18 | $14.28 | 300133 |
| 2022-07-06 | 42.59 | $14.23 | 293541 |
| 2022-07-05 | 43.27 | $14.31 | 534399 |
| 2022-07-01 | 42.28 | $14.22 | 364300 |
| 2022-06-30 | 40.75 | $14.08 | 595200 |
| 2022-06-29 | 41.80 | $14.22 | 401000 |
| 2022-06-28 | 41.95 | $14.24 | 318427 |
| 2022-06-27 | 42.23 | $14.28 | 344500 |
| 2022-06-24 | 43.06 | $14.40 | 843800 |
| 2022-06-23 | 39.19 | $13.99 | 847800 |
| 2022-06-22 | 33.78 | $13.47 | 462100 |
| 2022-06-21 | 32.23 | $13.33 | 363946 |
| 2022-06-17 | 33.73 | $13.61 | 1.5M |
| 2022-06-16 | 27.82 | $13.09 | 625343 |
| 2022-06-15 | 31.87 | $13.87 | 568421 |
| 2022-06-14 | 31.98 | $13.89 | 559433 |
| 2022-06-13 | 31.28 | $13.83 | 541300 |
| 2022-06-10 | 34.71 | $14.44 | 504821 |
| 2022-06-09 | 35.44 | $14.56 | 336100 |
| 2022-06-08 | 36.47 | $14.73 | 287709 |
| 2022-06-07 | 38.20 | $15.01 | 354403 |
| 2022-06-06 | 37.39 | $14.93 | 369800 |
| 2022-06-03 | 33.91 | $14.59 | 731602 |
| 2022-06-02 | 35.98 | $14.96 | 544135 |
| 2022-06-01 | 36.61 | $15.07 | 565200 |
| 2022-05-31 | 37.69 | $15.26 | 873320 |
| 2022-05-27 | 37.69 | $15.26 | 538922 |
| 2022-05-26 | 34.85 | $14.95 | 651900 |
| 2022-05-25 | 30.79 | $14.53 | 572400 |
| 2022-05-24 | 29.99 | $14.45 | 455300 |
| 2022-05-23 | 25.87 | $14.04 | 550600 |
| 2022-05-20 | 25.16 | $13.97 | 659601 |
| 2022-05-19 | 25.36 | $14.03 | 643613 |
| 2022-05-18 | 26.52 | $14.38 | 670400 |
| 2022-05-17 | 29.87 | $15.28 | 606300 |
| 2022-05-16 | 26.44 | $14.93 | 458900 |
| 2022-05-13 | 25.04 | $14.79 | 475622 |
| 2022-05-12 | 22.56 | $14.54 | 638512 |
| 2022-05-11 | 23.14 | $14.74 | 1.2M |
| 2022-05-10 | 22.28 | $14.65 | 872000 |
| 2022-05-09 | 19.72 | $14.38 | 739417 |
| 2022-05-06 | 20.33 | $14.64 | 812100 |
| 2022-05-05 | 21.95 | $15.29 | 952540 |
| 2022-05-04 | 24.18 | $16.08 | 1.2M |
| 2022-05-03 | 24.33 | $16.13 | 1.5M |
| 2022-05-02 | 18.03 | $15.47 | 1.3M |
| 2022-04-29 | 19.65 | $16.16 | 1.1M |
| 2022-04-28 | 23.47 | $17.47 | 894258 |
| 2022-04-27 | 24.57 | $17.79 | 1.4M |
| 2022-04-26 | 29.73 | $19.03 | 373740 |
| 2022-04-25 | 32.56 | $19.57 | 410055 |
| 2022-04-22 | 33.92 | $19.81 | 359421 |
| 2022-04-21 | 38.23 | $20.49 | 425900 |
| 2022-04-20 | 41.78 | $20.97 | 371800 |
| 2022-04-19 | 39.32 | $20.75 | 353629 |
| 2022-04-18 | 30.74 | $20.07 | 378400 |
| 2022-04-14 | 30.32 | $20.04 | 401600 |
| 2022-04-13 | 33.56 | $20.55 | 380829 |
| 2022-04-12 | 31.94 | $20.43 | 430316 |
| 2022-04-11 | 33.02 | $20.60 | 577700 |
| 2022-04-08 | 37.59 | $21.24 | 516849 |
| 2022-04-07 | 42.47 | $21.80 | 469800 |
| 2022-04-06 | 45.37 | $22.09 | 554546 |
| 2022-04-05 | 49.35 | $22.45 | 242714 |
| 2022-04-04 | 50.16 | $22.52 | 338100 |
| 2022-04-01 | 52.75 | $22.74 | 307500 |
| 2022-03-31 | 52.00 | $22.67 | 474518 |
| 2022-03-30 | 55.59 | $22.97 | 557800 |
| 2022-03-29 | 54.90 | $22.90 | 422318 |
| 2022-03-28 | 49.58 | $22.40 | 216400 |
| 2022-03-25 | 50.95 | $22.52 | 281900 |
| 2022-03-24 | 49.18 | $22.36 | 200700 |
| 2022-03-23 | 45.67 | $22.06 | 244119 |
| 2022-03-22 | 49.33 | $22.40 | 277100 |
| 2022-03-21 | 48.64 | $22.34 | 205510 |
| 2022-03-18 | 47.74 | $22.26 | 1.2M |
| 2022-03-17 | 46.17 | $22.12 | 313038 |
| 2022-03-16 | 43.02 | $21.85 | 494207 |
| 2022-03-15 | 40.33 | $21.63 | 367800 |
| 2022-03-14 | 38.96 | $21.52 | 423100 |
| 2022-03-11 | 42.97 | $21.99 | 261314 |
| 2022-03-10 | 44.73 | $22.18 | 255912 |
| 2022-03-09 | 43.81 | $22.10 | 303547 |
| 2022-03-08 | 41.84 | $21.93 | 355000 |
| 2022-03-07 | 42.34 | $21.99 | 668937 |
| 2022-03-04 | 47.52 | $22.57 | 446100 |
| 2022-03-03 | 47.52 | $22.57 | 683900 |
| 2022-03-02 | 45.44 | $22.37 | 426327 |
| 2022-03-01 | 42.07 | $22.06 | 401032 |
| 2022-02-28 | 44.69 | $22.37 | 438500 |
| 2022-02-25 | 45.92 | $22.51 | 297600 |
| 2022-02-24 | 41.91 | $22.14 | 520724 |
| 2022-02-23 | 40.08 | $21.98 | 295514 |
| 2022-02-22 | 42.21 | $22.25 | 388642 |
| 2022-02-18 | 43.43 | $22.40 | 412300 |
| 2022-02-17 | 41.28 | $22.20 | 394200 |
| 2022-02-16 | 43.31 | $22.46 | 407100 |
| 2022-02-15 | 34.76 | $21.73 | 340000 |
| 2022-02-14 | 33.59 | $21.64 | 459500 |
| 2022-02-11 | 36.20 | $22.02 | 720500 |
| 2022-02-10 | 36.48 | $22.06 | 664044 |
| 2022-02-09 | 40.39 | $22.58 | 656100 |
| 2022-02-08 | 39.56 | $22.51 | 519400 |
| 2022-02-07 | 40.32 | $22.61 | 285944 |
| 2022-02-04 | 40.62 | $22.65 | 618300 |
| 2022-02-03 | 41.12 | $22.72 | 485915 |
| 2022-02-02 | 41.12 | $22.72 | 376300 |
| 2022-02-01 | 42.41 | $22.91 | 433838 |
| 2022-01-31 | 42.54 | $22.93 | 387700 |
| 2022-01-28 | 40.59 | $22.71 | 511100 |
| 2022-01-27 | 33.27 | $21.96 | 285600 |
| 2022-01-26 | 35.02 | $22.28 | 311218 |
| 2022-01-25 | 37.48 | $22.70 | 495514 |
| 2022-01-24 | 35.64 | $22.52 | 489270 |
| 2022-01-21 | 35.92 | $22.57 | 632400 |
| 2022-01-20 | 39.18 | $23.13 | 433836 |
| 2022-01-19 | 42.66 | $23.66 | 564700 |
| 2022-01-18 | 47.09 | $24.25 | 288625 |
| 2022-01-14 | 49.57 | $24.55 | 328000 |
| 2022-01-13 | 52.01 | $24.83 | 255400 |
| 2022-01-12 | 49.39 | $24.52 | 500436 |
| 2022-01-11 | 56.14 | $25.24 | 326439 |
| 2022-01-10 | 56.06 | $25.23 | 293442 |
| 2022-01-07 | 56.25 | $25.25 | 387700 |
| 2022-01-06 | 55.08 | $25.09 | 312112 |
| 2022-01-05 | 54.50 | $25.01 | 292300 |
| 2022-01-04 | 59.42 | $25.55 | 274700 |
| 2022-01-03 | 55.76 | $25.03 | 226324 |
| 2021-12-31 | 55.95 | $25.05 | 420500 |
| 2021-12-30 | 58.13 | $25.29 | 272552 |
| 2021-12-29 | 58.13 | $25.29 | 318648 |
| 2021-12-28 | 56.47 | $25.03 | 309010 |
| 2021-12-27 | 53.64 | $24.61 | 276200 |
| 2021-12-23 | 49.16 | $24.01 | 238249 |
| 2021-12-22 | 48.69 | $23.95 | 272700 |
| 2021-12-21 | 46.89 | $23.72 | 288700 |
| 2021-12-20 | 42.67 | $23.21 | 421900 |
| 2021-12-17 | 43.71 | $23.37 | 1.5M |
| 2021-12-16 | 43.21 | $23.31 | 430400 |
| 2021-12-15 | 41.44 | $23.09 | 519200 |
| 2021-12-14 | 39.39 | $22.84 | 521943 |
| 2021-12-13 | 41.66 | $23.25 | 431640 |
| 2021-12-10 | 39.56 | $22.99 | 383000 |
| 2021-12-09 | 36.90 | $22.67 | 255400 |
| 2021-12-08 | 39.26 | $23.13 | 348827 |
| 2021-12-07 | 38.94 | $23.09 | 485844 |
| 2021-12-06 | 41.61 | $23.60 | 522136 |
| 2021-12-03 | 38.04 | $23.15 | 446900 |
| 2021-12-02 | 35.55 | $22.85 | 583900 |
| 2021-12-01 | 28.65 | $22.09 | 434041 |
| 2021-11-30 | 28.92 | $22.16 | 793600 |
| 2021-11-29 | 29.34 | $22.27 | 517127 |
| 2021-11-26 | 25.27 | $21.83 | 615400 |
| 2021-11-24 | 30.96 | $23.31 | 503200 |
| 2021-11-23 | 23.18 | $22.61 | 463700 |
| 2021-11-22 | 24.33 | $22.92 | 501100 |
| 2021-11-19 | 25.67 | $23.26 | 660737 |
| 2021-11-18 | 27.47 | $23.69 | 809400 |
| 2021-11-17 | 30.72 | $24.37 | 605800 |
| 2021-11-16 | 32.49 | $24.70 | 421202 |
| 2021-11-15 | 34.19 | $25.00 | 633513 |
| 2021-11-12 | 31.46 | $24.76 | 611800 |
| 2021-11-11 | 35.16 | $25.40 | 547845 |
| 2021-11-10 | 35.72 | $25.49 | 603941 |
| 2021-11-09 | 37.48 | $25.77 | 438427 |
| 2021-11-08 | 38.32 | $25.90 | 1.2M |
| 2021-11-05 | 44.14 | $26.71 | 745300 |
| 2021-11-04 | 61.58 | $28.30 | 259143 |
| 2021-11-03 | 61.30 | $28.27 | 259909 |
| 2021-11-02 | 58.49 | $27.97 | 164233 |
| 2021-11-01 | 61.31 | $28.17 | 268035 |
| 2021-10-29 | 60.59 | $28.09 | 445100 |
| 2021-10-28 | 64.15 | $28.34 | 203500 |
| 2021-10-27 | 59.03 | $27.78 | 182300 |
| 2021-10-26 | 62.99 | $28.04 | 184900 |
| 2021-10-25 | 62.90 | $28.03 | 160338 |
| 2021-10-22 | 61.37 | $27.86 | 237000 |
| 2021-10-21 | 70.13 | $28.40 | 234631 |
| 2021-10-20 | 69.44 | $28.31 | 197700 |
| 2021-10-19 | 67.45 | $28.06 | 163102 |
| 2021-10-18 | 66.71 | $27.97 | 167311 |
| 2021-10-15 | 64.31 | $27.69 | 254000 |
| 2021-10-14 | 64.14 | $27.67 | 179800 |
| 2021-10-13 | 62.84 | $27.52 | 212503 |
| 2021-10-12 | 58.01 | $27.02 | 250816 |
| 2021-10-11 | 55.95 | $26.83 | 219700 |
| 2021-10-08 | 52.94 | $26.57 | 113849 |
| 2021-10-07 | 53.34 | $26.60 | 289932 |
| 2021-10-06 | 51.24 | $26.42 | 193100 |
| 2021-10-05 | 45.71 | $25.99 | 217804 |
| 2021-10-04 | 46.17 | $26.03 | 141800 |
| 2021-10-01 | 44.85 | $25.93 | 268200 |
| 2021-09-30 | 37.20 | $25.41 | 194900 |
| 2021-09-29 | 38.87 | $25.58 | 228500 |
| 2021-09-28 | 35.47 | $25.37 | 193300 |
| 2021-09-27 | 36.86 | $25.52 | 258349 |
| 2021-09-24 | 36.06 | $25.47 | 220700 |
| 2021-09-23 | 41.54 | $26.02 | 173433 |
| 2021-09-22 | 40.44 | $25.95 | 234500 |
| 2021-09-21 | 37.43 | $25.76 | 269100 |
| 2021-09-20 | 38.20 | $25.84 | 289700 |
| 2021-09-17 | 37.12 | $25.77 | 1.2M |
| 2021-09-16 | 38.30 | $25.90 | 175900 |
| 2021-09-15 | 39.03 | $25.98 | 337800 |
| 2021-09-14 | 40.30 | $26.12 | 206735 |
| 2021-09-13 | 41.21 | $26.22 | 251100 |
| 2021-09-10 | 40.70 | $26.18 | 265900 |
| 2021-09-09 | 46.21 | $26.76 | 183200 |
| 2021-09-08 | 53.45 | $27.37 | 204100 |
| 2021-09-07 | 53.97 | $27.41 | 224300 |
| 2021-09-03 | 60.01 | $27.84 | 148200 |
| 2021-09-02 | 60.30 | $27.86 | 144000 |
| 2021-09-01 | 60.45 | $27.87 | 273915 |
| 2021-08-31 | 56.11 | $27.43 | 467208 |
| 2021-08-30 | 54.94 | $27.32 | 353012 |
| 2021-08-27 | 56.24 | $27.42 | 240300 |
| 2021-08-26 | 47.94 | $26.71 | 157400 |
| 2021-08-25 | 48.31 | $26.74 | 188600 |
| 2021-08-24 | 49.02 | $26.80 | 161020 |
| 2021-08-23 | 53.67 | $27.17 | 141900 |
| 2021-08-20 | 58.05 | $27.48 | 207618 |
| 2021-08-19 | 52.99 | $27.05 | 180400 |
| 2021-08-18 | 51.84 | $26.96 | 157008 |
| 2021-08-17 | 53.65 | $27.09 | 134108 |
| 2021-08-16 | 52.93 | $27.03 | 159339 |
| 2021-08-13 | 53.72 | $27.09 | 177507 |
| 2021-08-12 | 52.37 | $26.97 | 168414 |
| 2021-08-11 | 52.14 | $26.95 | 177732 |
| 2021-08-10 | 50.61 | $26.81 | 168700 |
| 2021-08-09 | 53.15 | $27.03 | 169100 |
| 2021-08-06 | 55.68 | $27.24 | 179543 |
| 2021-08-05 | 53.89 | $27.06 | 121400 |
| 2021-08-04 | 48.28 | $26.55 | 181900 |
| 2021-08-03 | 52.57 | $26.91 | 326629 |
| 2021-08-02 | 53.07 | $26.95 | 181700 |
| 2021-07-30 | 54.92 | $27.10 | 332700 |
| 2021-07-29 | 56.04 | $27.19 | 101140 |
| 2021-07-28 | 53.86 | $26.97 | 153400 |
| 2021-07-27 | 54.09 | $26.99 | 164117 |
| 2021-07-26 | 53.04 | $26.88 | 145300 |
| 2021-07-23 | 53.46 | $26.92 | 162932 |
| 2021-07-22 | 54.39 | $27.01 | 160534 |
| 2021-07-21 | 58.47 | $27.39 | 245800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.23
2026-07-17
Close Price
$8.86
Vol: 481347
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.59
Maximum
-0.67
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -39.23 | $8.86 | 481347 |
| 2026-07-16 | -30.77 | $8.97 | 739046 |
| 2026-07-15 | -38.46 | $8.87 | 298570 |
| 2026-07-14 | -33.85 | $8.93 | 409014 |
| 2026-07-13 | -50.00 | $8.72 | 445600 |
| 2026-07-10 | -28.46 | $9.00 | 233710 |
| 2026-07-09 | -33.08 | $8.94 | 553221 |
| 2026-07-08 | -61.54 | $8.57 | 520844 |
| 2026-07-07 | -57.69 | $8.62 | 376700 |
| 2026-07-06 | -50.77 | $8.71 | 373818 |
| 2026-07-02 | -32.31 | $8.95 | 342000 |
| 2026-07-01 | -28.46 | $9.00 | 546329 |
| 2026-06-30 | -38.46 | $8.87 | 500054 |
| 2026-06-29 | -0.77 | $9.36 | 611515 |
| 2026-06-26 | -5.47 | $9.28 | 2.2M |
| 2026-06-25 | -35.45 | $8.78 | 399100 |
| 2026-06-24 | -42.73 | $8.70 | 384448 |
| 2026-06-23 | -44.55 | $8.68 | 626864 |
| 2026-06-22 | -72.73 | $8.37 | 420189 |
| 2026-06-18 | -97.27 | $8.10 | 1.2M |
| 2026-06-17 | -86.73 | $8.32 | 495027 |
| 2026-06-16 | -44.44 | $8.65 | 358236 |
| 2026-06-15 | -18.84 | $8.91 | 433420 |
| 2026-06-12 | -11.18 | $9.00 | 901247 |
| 2026-06-11 | -9.33 | $9.01 | 726435 |
| 2026-06-10 | -31.21 | $8.66 | 361600 |
| 2026-06-09 | -22.93 | $8.79 | 440540 |
| 2026-06-08 | -40.13 | $8.52 | 268200 |
| 2026-06-05 | -34.39 | $8.61 | 396700 |
| 2026-06-04 | -19.75 | $8.84 | 482437 |
| 2026-06-03 | -28.22 | $8.69 | 355114 |
| 2026-06-02 | -15.12 | $8.89 | 388200 |
| 2026-06-01 | -22.53 | $8.74 | 800463 |
| 2026-05-29 | -9.14 | $8.97 | 3.7M |
| 2026-05-28 | -7.03 | $8.90 | 679400 |
| 2026-05-27 | -11.70 | $8.69 | 456031 |
| 2026-05-26 | -9.94 | $8.72 | 397504 |
| 2026-05-22 | -17.54 | $8.59 | 438549 |
| 2026-05-21 | -11.17 | $8.68 | 493800 |
| 2026-05-20 | -11.45 | $8.48 | 659551 |
| 2026-05-19 | -2.93 | $8.26 | 325800 |
| 2026-05-18 | -9.71 | $8.10 | 403647 |
| 2026-05-15 | -21.36 | $7.86 | 375900 |
| 2026-05-14 | -16.83 | $7.95 | 415343 |
| 2026-05-13 | -26.50 | $7.68 | 326211 |
| 2026-05-12 | -24.51 | $7.68 | 246943 |
| 2026-05-11 | -21.35 | $7.73 | 315815 |
| 2026-05-08 | -1.49 | $8.15 | 370920 |
| 2026-05-07 | -10.26 | $7.91 | 304712 |
| 2026-05-06 | -12.09 | $7.86 | 390493 |
| 2026-05-05 | -27.11 | $7.45 | 324400 |
| 2026-05-04 | -23.24 | $7.53 | 515931 |
| 2026-05-01 | -17.01 | $7.70 | 454505 |
| 2026-04-30 | -26.39 | $7.43 | 602500 |
| 2026-04-29 | -11.29 | $7.51 | 536200 |
| 2026-04-28 | -4.90 | $7.64 | 464700 |
| 2026-04-27 | -7.35 | $7.58 | 469840 |
| 2026-04-24 | -14.29 | $7.41 | 347300 |
| 2026-04-23 | -24.49 | $7.16 | 460957 |
| 2026-04-22 | -5.61 | $7.33 | 1.0M |
| 2026-04-21 | -14.66 | $6.30 | 214521 |
| 2026-04-20 | -11.21 | $6.34 | 352800 |
| 2026-04-17 | -1.72 | $6.45 | 434217 |
| 2026-04-16 | -10.00 | $6.21 | 404100 |
| 2026-04-15 | -33.33 | $5.99 | 240025 |
| 2026-04-14 | -52.43 | $5.80 | 248200 |
| 2026-04-13 | -67.96 | $5.64 | 235700 |
| 2026-04-10 | -77.67 | $5.54 | 252100 |
| 2026-04-09 | -68.93 | $5.63 | 234700 |
| 2026-04-08 | -72.82 | $5.59 | 237200 |
| 2026-04-07 | -85.44 | $5.46 | 217508 |
| 2026-04-06 | -82.52 | $5.49 | 249600 |
| 2026-04-02 | -88.35 | $5.43 | 287320 |
| 2026-04-01 | -84.30 | $5.59 | 459607 |
| 2026-03-31 | -97.09 | $5.68 | 671136 |
| 2026-03-30 | -87.38 | $5.78 | 272400 |
| 2026-03-27 | -97.09 | $5.68 | 235400 |
| 2026-03-26 | -84.95 | $5.89 | 146622 |
| 2026-03-25 | -83.87 | $5.90 | 196400 |
| 2026-03-24 | -87.10 | $5.87 | 172441 |
| 2026-03-23 | -80.65 | $5.93 | 184700 |
| 2026-03-20 | -96.81 | $5.77 | 542500 |
| 2026-03-19 | -60.00 | $6.11 | 416900 |
| 2026-03-18 | -38.71 | $6.08 | 201300 |
| 2026-03-17 | -23.23 | $6.32 | 294300 |
| 2026-03-16 | -32.90 | $6.17 | 220100 |
| 2026-03-13 | -40.00 | $6.06 | 189500 |
| 2026-03-12 | -37.42 | $6.10 | 179439 |
| 2026-03-11 | -29.03 | $6.23 | 297517 |
| 2026-03-10 | -30.32 | $6.21 | 214822 |
| 2026-03-09 | -35.48 | $6.13 | 253873 |
| 2026-03-06 | -27.74 | $6.25 | 233600 |
| 2026-03-05 | -16.77 | $6.42 | 271643 |
| 2026-03-04 | -5.16 | $6.60 | 441806 |
| 2026-03-03 | -2.17 | $6.48 | 459938 |
| 2026-03-02 | -6.80 | $6.09 | 279053 |
| 2026-02-27 | -20.65 | $5.86 | 193700 |
| 2026-02-26 | -3.26 | $6.02 | 176700 |
| 2026-02-25 | -5.68 | $5.96 | 209514 |
| 2026-02-24 | -21.84 | $5.81 | 119500 |
| 2026-02-23 | -11.49 | $5.90 | 197828 |
| 2026-02-20 | -18.39 | $5.84 | 253705 |
| 2026-02-19 | -27.27 | $5.77 | 495016 |
| 2026-02-18 | -56.10 | $5.55 | 227544 |
| 2026-02-17 | -59.76 | $5.52 | 152400 |
| 2026-02-13 | -67.86 | $5.46 | 249800 |
| 2026-02-12 | -79.17 | $5.39 | 304100 |
| 2026-02-11 | -71.88 | $5.46 | 201134 |
| 2026-02-10 | -60.42 | $5.57 | 125702 |
| 2026-02-09 | -69.49 | $5.55 | 170000 |
| 2026-02-06 | -68.25 | $5.59 | 375455 |
| 2026-02-05 | -82.54 | $5.41 | 358400 |
| 2026-02-04 | -89.68 | $5.32 | 276000 |
| 2026-02-03 | -85.71 | $5.37 | 324100 |
| 2026-02-02 | -88.89 | $5.33 | 218800 |
| 2026-01-30 | -88.89 | $5.33 | 293800 |
| 2026-01-29 | -87.30 | $5.35 | 226700 |
| 2026-01-28 | -97.62 | $5.22 | 257809 |
| 2026-01-27 | -93.28 | $5.34 | 258200 |
| 2026-01-26 | -89.08 | $5.39 | 519300 |
| 2026-01-23 | -74.78 | $5.59 | 450515 |
| 2026-01-22 | -60.00 | $5.76 | 250809 |
| 2026-01-21 | -43.48 | $5.95 | 431700 |
| 2026-01-20 | -67.83 | $5.67 | 235100 |
| 2026-01-16 | -42.61 | $5.96 | 351409 |
| 2026-01-15 | -36.52 | $6.03 | 213442 |
| 2026-01-14 | -39.13 | $6.00 | 199131 |
| 2026-01-13 | -39.13 | $6.00 | 270900 |
| 2026-01-12 | -48.70 | $5.89 | 423000 |
| 2026-01-09 | -14.78 | $6.28 | 536329 |
| 2026-01-08 | -13.25 | $6.02 | 396900 |
| 2026-01-07 | -34.78 | $5.75 | 458200 |
| 2026-01-06 | -8.70 | $5.93 | 692325 |
| 2026-01-05 | -55.74 | $5.57 | 439800 |
| 2026-01-02 | -62.30 | $5.53 | 405312 |
| 2025-12-31 | -60.66 | $5.54 | 841939 |
| 2025-12-30 | -62.30 | $5.53 | 250900 |
| 2025-12-29 | -67.21 | $5.50 | 345048 |
| 2025-12-26 | -65.57 | $5.51 | 281000 |
| 2025-12-24 | -78.57 | $5.47 | 257700 |
| 2025-12-23 | -76.27 | $5.46 | 371400 |
| 2025-12-22 | -72.73 | $5.43 | 395300 |
| 2025-12-19 | -53.41 | $5.44 | 625740 |
| 2025-12-18 | -15.56 | $5.77 | 748158 |
| 2025-12-17 | -46.67 | $5.49 | 201139 |
| 2025-12-16 | -41.11 | $5.54 | 345128 |
| 2025-12-15 | -26.67 | $5.67 | 253900 |
| 2025-12-12 | -27.78 | $5.66 | 308900 |
| 2025-12-11 | -37.78 | $5.57 | 210927 |
| 2025-12-10 | -37.78 | $5.57 | 351100 |
| 2025-12-09 | -27.78 | $5.66 | 185000 |
| 2025-12-08 | -20.00 | $5.73 | 386900 |
| 2025-12-05 | -11.11 | $5.81 | 269300 |
| 2025-12-04 | -15.73 | $5.76 | 265200 |
| 2025-12-03 | -8.99 | $5.82 | 277600 |
| 2025-12-02 | -21.43 | $5.56 | 256405 |
| 2025-12-01 | -17.14 | $5.59 | 488522 |
| 2025-11-28 | -24.29 | $5.54 | 191649 |
| 2025-11-26 | -27.14 | $5.52 | 695036 |
| 2025-11-25 | -29.11 | $5.48 | 310734 |
| 2025-11-24 | -52.04 | $5.39 | 165700 |
| 2025-11-21 | -66.36 | $5.28 | 254400 |
| 2025-11-20 | -88.79 | $5.05 | 235142 |
| 2025-11-19 | -74.14 | $5.22 | 238100 |
| 2025-11-18 | -58.62 | $5.40 | 225100 |
| 2025-11-17 | -63.79 | $5.34 | 321600 |
| 2025-11-14 | -37.07 | $5.65 | 164576 |
| 2025-11-13 | -47.41 | $5.53 | 193246 |
| 2025-11-12 | -38.79 | $5.63 | 146300 |
| 2025-11-11 | -46.55 | $5.54 | 128145 |
| 2025-11-10 | -44.83 | $5.56 | 237819 |
| 2025-11-07 | -48.28 | $5.52 | 206638 |
| 2025-11-06 | -58.62 | $5.40 | 187400 |
| 2025-11-05 | -56.90 | $5.42 | 236600 |
| 2025-11-04 | -69.83 | $5.27 | 234047 |
| 2025-11-03 | -62.07 | $5.36 | 282000 |
| 2025-10-31 | -68.97 | $5.28 | 372400 |
| 2025-10-30 | -70.69 | $5.26 | 295400 |
| 2025-10-29 | -70.69 | $5.26 | 570400 |
| 2025-10-28 | -27.72 | $5.80 | 312534 |
| 2025-10-27 | -20.79 | $5.87 | 172500 |
| 2025-10-24 | -4.95 | $6.03 | 202500 |
| 2025-10-23 | -30.95 | $5.94 | 173500 |
| 2025-10-22 | -24.60 | $6.02 | 246445 |
| 2025-10-21 | -44.88 | $5.77 | 230100 |
| 2025-10-20 | -55.12 | $5.64 | 194200 |
| 2025-10-17 | -64.57 | $5.52 | 189032 |
| 2025-10-16 | -69.72 | $5.50 | 283200 |
| 2025-10-15 | -73.29 | $5.46 | 206145 |
| 2025-10-14 | -84.67 | $5.30 | 411600 |
| 2025-10-13 | -97.20 | $5.18 | 245821 |
| 2025-10-10 | -100.00 | $5.23 | 243211 |
| 2025-10-09 | -89.84 | $5.42 | 250509 |
| 2025-10-08 | -98.20 | $5.48 | 162647 |
| 2025-10-07 | -90.91 | $5.57 | 268400 |
| 2025-10-06 | -93.64 | $5.54 | 249021 |
| 2025-10-03 | -89.09 | $5.59 | 198246 |
| 2025-10-02 | -89.09 | $5.59 | 279000 |
| 2025-10-01 | -98.08 | $5.55 | 405658 |
| 2025-09-30 | -86.05 | $5.83 | 999034 |
| 2025-09-29 | -87.18 | $5.89 | 412100 |
| 2025-09-26 | -84.72 | $5.96 | 285637 |
| 2025-09-25 | -75.00 | $6.03 | 301312 |
| 2025-09-24 | -58.11 | $6.14 | 336200 |
| 2025-09-23 | -60.81 | $6.12 | 308136 |
| 2025-09-22 | -48.65 | $6.21 | 275421 |
| 2025-09-19 | -45.00 | $6.21 | 800600 |
| 2025-09-18 | -13.33 | $6.45 | 381009 |
| 2025-09-17 | -22.22 | $6.37 | 368800 |
| 2025-09-16 | -20.00 | $6.35 | 274216 |
| 2025-09-15 | -29.41 | $6.27 | 351500 |
| 2025-09-12 | -15.29 | $6.39 | 345943 |
| 2025-09-11 | -12.86 | $6.28 | 257700 |
| 2025-09-10 | -9.23 | $6.26 | 221507 |
| 2025-09-09 | -22.97 | $6.15 | 313181 |
| 2025-09-08 | -22.62 | $6.13 | 221435 |
| 2025-09-05 | -21.43 | $6.14 | 360812 |
| 2025-09-04 | -19.05 | $6.16 | 331400 |
| 2025-09-03 | -53.57 | $5.87 | 363832 |
| 2025-09-02 | -44.05 | $5.95 | 447400 |
| 2025-08-29 | -19.05 | $6.16 | 647800 |
| 2025-08-28 | -16.67 | $6.04 | 579200 |
| 2025-08-27 | -18.42 | $6.02 | 310100 |
| 2025-08-26 | -28.95 | $5.90 | 512643 |
| 2025-08-25 | -24.56 | $5.95 | 718478 |
| 2025-08-22 | -8.77 | $6.13 | 979646 |
| 2025-08-21 | -41.23 | $5.76 | 332125 |
| 2025-08-20 | -26.32 | $5.93 | 403415 |
| 2025-08-19 | -23.68 | $5.96 | 648700 |
| 2025-08-18 | -37.72 | $5.80 | 283011 |
| 2025-08-15 | -38.60 | $5.79 | 395300 |
| 2025-08-14 | -29.82 | $5.89 | 588332 |
| 2025-08-13 | -29.82 | $5.89 | 547125 |
| 2025-08-12 | -43.86 | $5.73 | 339959 |
| 2025-08-11 | -54.39 | $5.61 | 277149 |
| 2025-08-08 | -45.61 | $5.71 | 545900 |
| 2025-08-07 | -46.49 | $5.70 | 468512 |
| 2025-08-06 | -33.79 | $5.74 | 637500 |
| 2025-08-05 | -3.61 | $6.17 | 770600 |
| 2025-08-04 | -5.96 | $5.98 | 790400 |
| 2025-08-01 | -44.59 | $5.37 | 957720 |
| 2025-07-31 | -47.77 | $5.32 | 372743 |
| 2025-07-30 | -43.31 | $5.39 | 822206 |
| 2025-07-29 | -35.03 | $5.52 | 369100 |
| 2025-07-28 | -40.13 | $5.44 | 330700 |
| 2025-07-25 | -27.39 | $5.64 | 288232 |
| 2025-07-24 | -33.54 | $5.52 | 303042 |
| 2025-07-23 | -37.20 | $5.46 | 411300 |
| 2025-07-22 | -39.63 | $5.42 | 427200 |
| 2025-07-21 | -46.34 | $5.31 | 729500 |
| 2025-07-18 | -51.22 | $5.23 | 554200 |
| 2025-07-17 | -32.76 | $5.50 | 509400 |
| 2025-07-16 | -19.66 | $5.72 | 547672 |
| 2025-07-15 | -5.84 | $5.92 | 750605 |
| 2025-07-14 | -0.75 | $5.99 | 1.1M |
| 2025-07-11 | -2.69 | $5.52 | 1.2M |
| 2025-07-10 | -0.97 | $5.39 | 1.3M |
| 2025-07-09 | -11.18 | $4.70 | 550758 |
| 2025-07-08 | -17.18 | $4.59 | 680611 |
| 2025-07-07 | -20.86 | $4.53 | 422500 |
| 2025-07-03 | -12.88 | $4.66 | 174100 |
| 2025-07-02 | -15.95 | $4.61 | 418078 |
| 2025-07-01 | -15.95 | $4.61 | 318600 |
| 2025-06-30 | -18.93 | $4.55 | 398650 |
| 2025-06-27 | -14.20 | $4.63 | 1.6M |
| 2025-06-26 | -19.53 | $4.54 | 367010 |
| 2025-06-25 | -22.49 | $4.49 | 411100 |
| 2025-06-24 | -16.09 | $4.59 | 238814 |
| 2025-06-23 | -10.33 | $4.68 | 375529 |
| 2025-06-20 | -9.14 | $4.70 | 738734 |
| 2025-06-18 | -4.95 | $4.74 | 487600 |
| 2025-06-17 | -13.22 | $4.52 | 1.5M |
| 2025-06-16 | -5.56 | $4.37 | 2.1M |
| 2025-06-13 | -36.51 | $3.41 | 498000 |
| 2025-06-12 | -9.52 | $3.58 | 290501 |
| 2025-06-11 | -12.70 | $3.56 | 356100 |
| 2025-06-10 | -20.63 | $3.51 | 180900 |
| 2025-06-09 | -38.10 | $3.40 | 178533 |
| 2025-06-06 | -55.56 | $3.29 | 129036 |
| 2025-06-05 | -55.71 | $3.25 | 164200 |
| 2025-06-04 | -41.25 | $3.31 | 233064 |
| 2025-06-03 | -25.29 | $3.42 | 214230 |
| 2025-06-02 | -44.83 | $3.25 | 284817 |
| 2025-05-30 | -40.23 | $3.29 | 212827 |
| 2025-05-29 | -27.43 | $3.33 | 229200 |
| 2025-05-28 | -30.43 | $3.29 | 238649 |
| 2025-05-27 | -29.57 | $3.30 | 301000 |
| 2025-05-23 | -48.70 | $3.08 | 259847 |
| 2025-05-22 | -46.96 | $3.10 | 498100 |
| 2025-05-21 | -46.96 | $3.10 | 300100 |
| 2025-05-20 | -13.91 | $3.48 | 949035 |
| 2025-05-19 | -4.95 | $3.45 | 604900 |
| 2025-05-16 | -1.00 | $3.46 | 700323 |
| 2025-05-15 | -10.11 | $3.27 | 147100 |
| 2025-05-14 | -13.48 | $3.24 | 361500 |
| 2025-05-13 | -23.60 | $3.15 | 257632 |
| 2025-05-12 | -12.36 | $3.25 | 334622 |
| 2025-05-09 | -6.67 | $3.15 | 178200 |
| 2025-05-08 | -8.57 | $3.09 | 400400 |
| 2025-05-07 | -32.86 | $2.92 | 335105 |
| 2025-05-06 | -38.57 | $2.88 | 193746 |
| 2025-05-05 | -40.85 | $2.87 | 343506 |
| 2025-05-02 | -22.50 | $3.07 | 591700 |
| 2025-05-01 | -67.02 | $2.76 | 380244 |
| 2025-04-30 | -83.81 | $2.62 | 473377 |
| 2025-04-29 | -84.96 | $2.62 | 124800 |
| 2025-04-28 | -81.42 | $2.66 | 223818 |
| 2025-04-25 | -83.19 | $2.64 | 115100 |
| 2025-04-24 | -78.45 | $2.70 | 164800 |
| 2025-04-23 | -80.17 | $2.68 | 320900 |
| 2025-04-22 | -85.71 | $2.62 | 313628 |
| 2025-04-21 | -87.60 | $2.60 | 324523 |
| 2025-04-17 | -86.78 | $2.61 | 294835 |
| 2025-04-16 | -85.12 | $2.63 | 365100 |
| 2025-04-15 | -90.08 | $2.57 | 528200 |
| 2025-04-14 | -80.99 | $2.68 | 293116 |
| 2025-04-11 | -95.04 | $2.51 | 453200 |
| 2025-04-10 | -91.18 | $2.73 | 956567 |
| 2025-04-09 | -66.67 | $2.98 | 1.2M |
| 2025-04-08 | -97.73 | $2.80 | 525007 |
| 2025-04-07 | -85.71 | $2.94 | 1.0M |
| 2025-04-04 | -78.72 | $3.16 | 534707 |
| 2025-04-03 | -97.40 | $3.20 | 345720 |
| 2025-04-02 | -69.86 | $3.46 | 281504 |
| 2025-04-01 | -63.01 | $3.51 | 617205 |
| 2025-03-31 | -72.97 | $3.44 | 288732 |
| 2025-03-28 | -69.14 | $3.49 | 147400 |
| 2025-03-27 | -61.73 | $3.55 | 128500 |
| 2025-03-26 | -61.73 | $3.55 | 248900 |
| 2025-03-25 | -69.14 | $3.49 | 225004 |
| 2025-03-24 | -50.62 | $3.64 | 276916 |
| 2025-03-21 | -75.31 | $3.44 | 1.5M |
| 2025-03-20 | -65.43 | $3.52 | 152700 |
| 2025-03-19 | -56.79 | $3.59 | 364800 |
| 2025-03-18 | -78.57 | $3.42 | 423312 |
| 2025-03-17 | -58.33 | $3.59 | 221700 |
| 2025-03-14 | -71.59 | $3.49 | 181300 |
| 2025-03-13 | -82.95 | $3.39 | 254841 |
| 2025-03-12 | -73.86 | $3.47 | 539000 |
| 2025-03-11 | -88.31 | $3.44 | 443514 |
| 2025-03-10 | -98.15 | $3.59 | 228301 |
| 2025-03-07 | -86.49 | $3.80 | 234200 |
| 2025-03-06 | -54.05 | $3.92 | 153600 |
| 2025-03-05 | -62.16 | $3.89 | 373842 |
| 2025-03-04 | -46.15 | $3.94 | 230829 |
| 2025-03-03 | -46.34 | $3.93 | 337500 |
| 2025-02-28 | -43.90 | $3.94 | 226129 |
| 2025-02-27 | -56.10 | $3.89 | 124800 |
| 2025-02-26 | -60.98 | $3.87 | 308018 |
| 2025-02-25 | -60.98 | $3.87 | 288000 |
| 2025-02-24 | -60.98 | $3.87 | 273341 |
| 2025-02-21 | -68.89 | $3.81 | 334811 |
| 2025-02-20 | -28.30 | $3.97 | 152006 |
| 2025-02-19 | -47.17 | $3.87 | 227126 |
| 2025-02-18 | -27.78 | $3.97 | 137007 |
| 2025-02-14 | -19.64 | $4.01 | 102600 |
| 2025-02-13 | -10.17 | $4.05 | 158240 |
| 2025-02-12 | -21.31 | $3.98 | 147900 |
| 2025-02-11 | -11.48 | $4.04 | 165600 |
| 2025-02-10 | -28.17 | $3.91 | 112500 |
| 2025-02-07 | -25.00 | $3.92 | 158600 |
| 2025-02-06 | -27.63 | $3.90 | 85700 |
| 2025-02-05 | -23.68 | $3.93 | 124331 |
| 2025-02-04 | -32.89 | $3.86 | 171156 |
| 2025-02-03 | -36.84 | $3.83 | 1.5M |
| 2025-01-31 | -18.42 | $3.97 | 237900 |
| 2025-01-30 | -10.53 | $4.03 | 206000 |
| 2025-01-29 | -6.06 | $3.97 | 231000 |
| 2025-01-28 | -7.69 | $3.95 | 175244 |
| 2025-01-27 | -12.31 | $3.92 | 192600 |
| 2025-01-24 | -1.85 | $3.88 | 274900 |
| 2025-01-23 | -5.56 | $3.72 | 167846 |
| 2025-01-22 | -16.07 | $3.66 | 128600 |
| 2025-01-21 | -3.57 | $3.73 | 460404 |
| 2025-01-17 | -30.36 | $3.58 | 125923 |
| 2025-01-16 | -30.36 | $3.58 | 88000 |
| 2025-01-15 | -33.90 | $3.58 | 197300 |
| 2025-01-14 | -33.90 | $3.58 | 158000 |
| 2025-01-13 | -40.68 | $3.54 | 228600 |
| 2025-01-10 | -44.07 | $3.52 | 768500 |
| 2025-01-08 | -47.46 | $3.50 | 348722 |
| 2025-01-07 | -44.07 | $3.52 | 348749 |
| 2025-01-06 | -40.68 | $3.54 | 267246 |
| 2025-01-03 | -16.95 | $3.68 | 227047 |
| 2025-01-02 | -27.12 | $3.62 | 208500 |
| 2024-12-31 | -23.33 | $3.65 | 315720 |
| 2024-12-30 | -39.06 | $3.58 | 247335 |
| 2024-12-27 | -41.43 | $3.60 | 363239 |
| 2024-12-26 | -41.43 | $3.60 | 551800 |
| 2024-12-24 | -64.29 | $3.44 | 155405 |
| 2024-12-23 | -58.57 | $3.48 | 736000 |
| 2024-12-20 | -91.43 | $3.25 | 1.3M |
| 2024-12-19 | -100.00 | $3.25 | 459300 |
| 2024-12-18 | -90.74 | $3.40 | 549324 |
| 2024-12-17 | -57.50 | $3.66 | 266000 |
| 2024-12-16 | -72.50 | $3.60 | 187000 |
| 2024-12-13 | -37.50 | $3.74 | 276741 |
| 2024-12-12 | -62.50 | $3.64 | 642227 |
| 2024-12-11 | -67.50 | $3.62 | 601047 |
| 2024-12-10 | -47.50 | $3.70 | 289330 |
| 2024-12-09 | -72.73 | $3.61 | 158400 |
| 2024-12-06 | -86.36 | $3.55 | 253535 |
| 2024-12-05 | -92.68 | $3.55 | 233000 |
| 2024-12-04 | -60.98 | $3.68 | 198200 |
| 2024-12-03 | -58.54 | $3.69 | 181935 |
| 2024-12-02 | -26.32 | $3.78 | 314705 |
| 2024-11-29 | -7.69 | $3.87 | 191700 |
| 2024-11-27 | -8.97 | $3.86 | 239120 |
| 2024-11-26 | -20.51 | $3.77 | 242100 |
| 2024-11-25 | -17.50 | $3.81 | 227242 |
| 2024-11-22 | -36.05 | $3.70 | 191521 |
| 2024-11-21 | -47.96 | $3.66 | 275600 |
| 2024-11-20 | -47.96 | $3.66 | 209347 |
| 2024-11-19 | -30.61 | $3.83 | 394800 |
| 2024-11-18 | -47.17 | $3.71 | 314111 |
| 2024-11-15 | -59.83 | $3.62 | 326700 |
| 2024-11-14 | -64.29 | $3.60 | 386349 |
| 2024-11-13 | -65.00 | $3.64 | 332535 |
| 2024-11-12 | -70.14 | $3.58 | 462500 |
| 2024-11-11 | -63.19 | $3.68 | 364900 |
| 2024-11-08 | -59.03 | $3.74 | 386600 |
| 2024-11-07 | -60.42 | $3.72 | 572213 |
| 2024-11-06 | -59.72 | $3.73 | 700600 |
| 2024-11-05 | -65.97 | $3.64 | 877900 |
| 2024-11-04 | -70.14 | $3.58 | 576966 |
| 2024-11-01 | -81.08 | $3.43 | 1.0M |
| 2024-10-31 | -95.12 | $3.54 | 330500 |
| 2024-10-30 | -86.18 | $3.65 | 700620 |
| 2024-10-29 | -90.70 | $3.93 | 274100 |
| 2024-10-28 | -93.18 | $3.95 | 302000 |
| 2024-10-25 | -100.00 | $3.89 | 326000 |
| 2024-10-24 | -93.68 | $4.07 | 233411 |
| 2024-10-23 | -94.79 | $4.06 | 274500 |
| 2024-10-22 | -98.90 | $4.07 | 275210 |
| 2024-10-21 | -94.85 | $4.11 | 509000 |
| 2024-10-18 | -89.53 | $4.29 | 368500 |
| 2024-10-17 | -98.73 | $4.30 | 237700 |
| 2024-10-16 | -72.53 | $4.54 | 292400 |
| 2024-10-15 | -80.22 | $4.47 | 179900 |
| 2024-10-14 | -87.91 | $4.40 | 233900 |
| 2024-10-11 | -90.11 | $4.38 | 277700 |
| 2024-10-10 | -91.21 | $4.37 | 212100 |
| 2024-10-09 | -97.53 | $4.41 | 315836 |
| 2024-10-08 | -93.51 | $4.48 | 190542 |
| 2024-10-07 | -81.82 | $4.57 | 297800 |
| 2024-10-04 | -86.76 | $4.61 | 266600 |
| 2024-10-03 | -89.71 | $4.59 | 238400 |
| 2024-10-02 | -86.15 | $4.64 | 271630 |
| 2024-10-01 | -94.92 | $4.64 | 342125 |
| 2024-09-30 | -74.58 | $4.76 | 422600 |
| 2024-09-27 | -71.19 | $4.78 | 382900 |
| 2024-09-26 | -57.63 | $4.86 | 378600 |
| 2024-09-25 | -59.32 | $4.85 | 222932 |
| 2024-09-24 | -45.76 | $4.93 | 287901 |
| 2024-09-23 | -54.69 | $4.90 | 315635 |
| 2024-09-20 | -50.00 | $4.93 | 1.9M |
| 2024-09-19 | -18.75 | $5.13 | 338541 |
| 2024-09-18 | -29.69 | $5.06 | 264400 |
| 2024-09-17 | -28.13 | $5.07 | 287700 |
| 2024-09-16 | -26.56 | $5.08 | 267328 |
| 2024-09-13 | -20.31 | $5.12 | 556028 |
| 2024-09-12 | -67.19 | $4.82 | 183132 |
| 2024-09-11 | -64.06 | $4.84 | 339000 |
| 2024-09-10 | -46.88 | $4.95 | 296914 |
| 2024-09-09 | -81.25 | $4.73 | 222200 |
| 2024-09-06 | -77.78 | $4.76 | 240341 |
| 2024-09-05 | -53.97 | $4.91 | 509426 |
| 2024-09-04 | -79.37 | $4.75 | 329525 |
| 2024-09-03 | -67.69 | $4.81 | 384000 |
| 2024-08-30 | -46.15 | $4.95 | 388000 |
| 2024-08-29 | -47.14 | $4.92 | 327215 |
| 2024-08-28 | -25.71 | $5.07 | 252535 |
| 2024-08-27 | -36.67 | $5.12 | 244620 |
| 2024-08-26 | -32.22 | $5.16 | 380300 |
| 2024-08-23 | -44.44 | $5.05 | 483522 |
| 2024-08-22 | -73.33 | $4.79 | 183400 |
| 2024-08-21 | -72.22 | $4.80 | 308135 |
| 2024-08-20 | -67.78 | $4.84 | 293217 |
| 2024-08-19 | -75.56 | $4.77 | 430690 |
| 2024-08-16 | -71.29 | $4.73 | 202007 |
| 2024-08-15 | -75.25 | $4.69 | 349119 |
| 2024-08-14 | -72.28 | $4.72 | 393213 |
| 2024-08-13 | -57.43 | $4.87 | 334404 |
| 2024-08-12 | -62.18 | $4.71 | 564100 |
| 2024-08-09 | -47.92 | $4.76 | 248500 |
| 2024-08-08 | -43.15 | $4.82 | 332700 |
| 2024-08-07 | -35.11 | $4.79 | 373124 |
| 2024-08-06 | -32.84 | $4.78 | 379412 |
| 2024-08-05 | -39.71 | $4.64 | 781500 |
| 2024-08-02 | -24.51 | $4.95 | 637315 |
| 2024-08-01 | -27.75 | $4.87 | 566602 |
| 2024-07-31 | -14.83 | $5.14 | 781436 |
| 2024-07-30 | -7.73 | $5.15 | 427700 |
| 2024-07-29 | -14.43 | $5.02 | 554800 |
| 2024-07-26 | -8.25 | $5.14 | 556400 |
| 2024-07-25 | -12.37 | $5.06 | 737809 |
| 2024-07-24 | -7.14 | $5.05 | 924100 |
| 2024-07-23 | -1.70 | $5.09 | 1.2M |
| 2024-07-22 | -9.36 | $4.91 | 702616 |
| 2024-07-19 | -13.84 | $4.73 | 454800 |
| 2024-07-18 | -16.98 | $4.68 | 733049 |
| 2024-07-17 | -12.58 | $4.68 | 1.1M |
| 2024-07-16 | -3.25 | $4.55 | 1.2M |
| 2024-07-15 | -1.14 | $4.23 | 634447 |
| 2024-07-12 | -21.43 | $4.02 | 460400 |
| 2024-07-11 | -15.48 | $4.07 | 969250 |
| 2024-07-10 | -85.48 | $3.45 | 412600 |
| 2024-07-09 | -79.03 | $3.49 | 669000 |
| 2024-07-08 | -74.19 | $3.52 | 635500 |
| 2024-07-05 | -86.57 | $3.45 | 761300 |
| 2024-07-03 | -90.00 | $3.49 | 540200 |
| 2024-07-02 | -56.67 | $3.69 | 503500 |
| 2024-07-01 | -80.00 | $3.55 | 718281 |
| 2024-06-28 | -58.33 | $3.68 | 9.2M |
| 2024-06-27 | -78.33 | $3.56 | 765400 |
| 2024-06-26 | -70.00 | $3.61 | 976800 |
| 2024-06-25 | -86.67 | $3.51 | 898640 |
| 2024-06-24 | -75.00 | $3.58 | 477400 |
| 2024-06-21 | -100.00 | $3.43 | 1.8M |
| 2024-06-20 | -90.57 | $3.55 | 400000 |
| 2024-06-18 | -92.16 | $3.60 | 446700 |
| 2024-06-17 | -81.13 | $3.67 | 437923 |
| 2024-06-14 | -75.86 | $3.77 | 600139 |
| 2024-06-13 | -58.82 | $3.91 | 447100 |
| 2024-06-12 | -71.79 | $3.85 | 382105 |
| 2024-06-11 | -85.90 | $3.74 | 408000 |
| 2024-06-10 | -75.64 | $3.82 | 263647 |
| 2024-06-07 | -66.67 | $3.89 | 312539 |
| 2024-06-06 | -57.69 | $3.96 | 334500 |
| 2024-06-05 | -52.56 | $4.00 | 514640 |
| 2024-06-04 | -60.26 | $3.94 | 514800 |
| 2024-06-03 | -76.92 | $3.81 | 531100 |
| 2024-05-31 | -84.95 | $3.77 | 3.6M |
| 2024-05-30 | -75.27 | $3.86 | 365341 |
| 2024-05-29 | -87.10 | $3.75 | 487700 |
| 2024-05-28 | -80.00 | $3.72 | 608200 |
| 2024-05-24 | -72.38 | $3.80 | 361614 |
| 2024-05-23 | -67.62 | $3.85 | 539105 |
| 2024-05-22 | -63.81 | $3.89 | 547728 |
| 2024-05-21 | -49.52 | $4.04 | 445500 |
| 2024-05-20 | -47.62 | $4.06 | 398515 |
| 2024-05-17 | -45.71 | $4.08 | 359300 |
| 2024-05-16 | -39.05 | $4.15 | 325137 |
| 2024-05-15 | -28.57 | $4.26 | 386300 |
| 2024-05-14 | -24.76 | $4.30 | 295020 |
| 2024-05-13 | -46.67 | $4.07 | 283200 |
| 2024-05-10 | -57.14 | $3.96 | 257939 |
| 2024-05-09 | -50.48 | $4.03 | 258530 |
| 2024-05-08 | -58.10 | $3.95 | 417120 |
| 2024-05-07 | -39.05 | $4.15 | 416400 |
| 2024-05-06 | -31.43 | $4.23 | 420137 |
| 2024-05-03 | -18.10 | $4.37 | 509808 |
| 2024-05-02 | -6.25 | $4.26 | 565927 |
| 2024-05-01 | -27.03 | $4.05 | 1.5M |
| 2024-04-30 | -98.65 | $3.52 | 408808 |
| 2024-04-29 | -83.10 | $3.66 | 344200 |
| 2024-04-26 | -88.46 | $3.63 | 432000 |
| 2024-04-25 | -81.52 | $3.71 | 401814 |
| 2024-04-24 | -82.61 | $3.70 | 291800 |
| 2024-04-23 | -69.57 | $3.82 | 399800 |
| 2024-04-22 | -89.13 | $3.64 | 332118 |
| 2024-04-19 | -86.96 | $3.66 | 327346 |
| 2024-04-18 | -91.30 | $3.62 | 434500 |
| 2024-04-17 | -91.95 | $3.66 | 374032 |
| 2024-04-16 | -89.33 | $3.79 | 356709 |
| 2024-04-15 | -77.33 | $3.88 | 361900 |
| 2024-04-12 | -70.67 | $3.93 | 267500 |
| 2024-04-11 | -56.00 | $4.04 | 322719 |
| 2024-04-10 | -61.33 | $4.00 | 436200 |
| 2024-04-09 | -32.00 | $4.22 | 344914 |
| 2024-04-08 | -65.33 | $3.97 | 219900 |
| 2024-04-05 | -88.00 | $3.80 | 227800 |
| 2024-04-04 | -80.00 | $3.86 | 204536 |
| 2024-04-03 | -63.64 | $3.97 | 156202 |
| 2024-04-02 | -69.23 | $3.92 | 442415 |
| 2024-04-01 | -53.85 | $4.04 | 321210 |
| 2024-03-28 | -21.79 | $4.29 | 365205 |
| 2024-03-27 | -5.71 | $4.32 | 552200 |
| 2024-03-26 | -14.06 | $4.12 | 243300 |
| 2024-03-25 | -20.31 | $4.08 | 186100 |
| 2024-03-22 | -21.88 | $4.07 | 211900 |
| 2024-03-21 | -7.94 | $4.15 | 310600 |
| 2024-03-20 | -5.77 | $4.06 | 331400 |
| 2024-03-19 | -53.13 | $3.87 | 242600 |
| 2024-03-18 | -71.01 | $3.77 | 205600 |
| 2024-03-15 | -55.07 | $3.88 | 791100 |
| 2024-03-14 | -63.77 | $3.82 | 218800 |
| 2024-03-13 | -56.52 | $3.87 | 325336 |
| 2024-03-12 | -44.93 | $3.95 | 246600 |
| 2024-03-11 | -30.43 | $4.05 | 157927 |
| 2024-03-08 | -31.88 | $4.04 | 285800 |
| 2024-03-07 | -53.62 | $3.89 | 322945 |
| 2024-03-06 | -69.57 | $3.78 | 347449 |
| 2024-03-05 | -73.91 | $3.75 | 359812 |
| 2024-03-04 | -78.26 | $3.72 | 430742 |
| 2024-03-01 | -56.52 | $3.87 | 305900 |
| 2024-02-29 | -62.86 | $3.83 | 498509 |
| 2024-02-28 | -91.43 | $3.63 | 461048 |
| 2024-02-27 | -100.00 | $3.63 | 575629 |
| 2024-02-26 | -93.75 | $3.70 | 370033 |
| 2024-02-23 | -53.45 | $3.99 | 604523 |
| 2024-02-22 | -72.41 | $3.88 | 846935 |
| 2024-02-21 | -41.07 | $4.07 | 404415 |
| 2024-02-20 | -42.86 | $4.06 | 461411 |
| 2024-02-16 | -41.07 | $4.07 | 498535 |
| 2024-02-15 | -31.58 | $4.12 | 295734 |
| 2024-02-14 | -66.67 | $3.92 | 188700 |
| 2024-02-13 | -61.40 | $3.95 | 365300 |
| 2024-02-12 | -31.58 | $4.12 | 300710 |
| 2024-02-09 | -72.31 | $3.91 | 333700 |
| 2024-02-08 | -65.82 | $4.00 | 245906 |
| 2024-02-07 | -94.44 | $3.78 | 605442 |
| 2024-02-06 | -84.44 | $3.87 | 710800 |
| 2024-02-05 | -83.33 | $3.90 | 364800 |
| 2024-02-02 | -67.96 | $4.06 | 347443 |
| 2024-02-01 | -50.48 | $4.25 | 600700 |
| 2024-01-31 | -76.19 | $3.98 | 289000 |
| 2024-01-30 | -54.72 | $4.21 | 224500 |
| 2024-01-29 | -48.11 | $4.28 | 266927 |
| 2024-01-26 | -65.22 | $4.13 | 186300 |
| 2024-01-25 | -64.35 | $4.14 | 246700 |
| 2024-01-24 | -81.74 | $3.94 | 257221 |
| 2024-01-23 | -64.35 | $4.14 | 342600 |
| 2024-01-22 | -73.04 | $4.04 | 359610 |
| 2024-01-19 | -82.61 | $3.93 | 288330 |
| 2024-01-18 | -98.11 | $3.84 | 254100 |
| 2024-01-17 | -85.71 | $3.98 | 646702 |
| 2024-01-16 | -95.24 | $4.08 | 491900 |
| 2024-01-12 | -84.51 | $4.28 | 450416 |
| 2024-01-11 | -66.28 | $4.31 | 408622 |
| 2024-01-10 | -38.64 | $4.54 | 284200 |
| 2024-01-09 | -34.09 | $4.58 | 339017 |
| 2024-01-08 | -25.49 | $4.62 | 484600 |
| 2024-01-05 | -17.65 | $4.70 | 516300 |
| 2024-01-04 | -27.45 | $4.60 | 384531 |
| 2024-01-03 | -20.56 | $4.66 | 306500 |
| 2024-01-02 | -11.76 | $4.74 | 382200 |
| 2023-12-29 | -11.76 | $4.70 | 429465 |
| 2023-12-28 | -4.55 | $4.81 | 585800 |
| 2023-12-27 | -7.88 | $4.74 | 774700 |
| 2023-12-26 | -13.97 | $4.62 | 357200 |
| 2023-12-22 | -18.72 | $4.52 | 418500 |
| 2023-12-21 | -12.89 | $4.62 | 287476 |
| 2023-12-20 | -18.37 | $4.51 | 424203 |
| 2023-12-19 | -13.73 | $4.59 | 319102 |
| 2023-12-18 | -22.44 | $4.41 | 579816 |
| 2023-12-15 | -22.82 | $4.40 | 2.3M |
| 2023-12-14 | -3.33 | $4.80 | 1.1M |
| 2023-12-13 | -4.88 | $4.33 | 631203 |
| 2023-12-12 | -10.42 | $4.06 | 377836 |
| 2023-12-11 | -3.75 | $4.15 | 478603 |
| 2023-12-08 | -0.68 | $4.08 | 594600 |
| 2023-12-07 | -3.38 | $4.04 | 483400 |
| 2023-12-06 | -0.71 | $4.00 | 453000 |
| 2023-12-05 | -5.07 | $3.92 | 423906 |
| 2023-12-04 | -4.35 | $3.93 | 714600 |
| 2023-12-01 | -0.86 | $3.76 | 583512 |
| 2023-11-30 | -5.88 | $3.39 | 669900 |
| 2023-11-29 | -2.08 | $3.38 | 480000 |
| 2023-11-28 | -3.70 | $3.18 | 350100 |
| 2023-11-27 | -5.00 | $3.14 | 495500 |
| 2023-11-24 | -20.00 | $3.02 | 349300 |
| 2023-11-22 | -23.46 | $2.99 | 314523 |
| 2023-11-21 | -28.13 | $2.91 | 835700 |
| 2023-11-20 | -27.08 | $2.92 | 632000 |
| 2023-11-17 | -26.04 | $2.93 | 761423 |
| 2023-11-16 | -40.63 | $2.79 | 537700 |
| 2023-11-15 | -28.13 | $2.91 | 554313 |
| 2023-11-14 | -21.88 | $2.97 | 781800 |
| 2023-11-13 | -48.96 | $2.71 | 167811 |
| 2023-11-10 | -46.88 | $2.73 | 199400 |
| 2023-11-09 | -46.88 | $2.73 | 697201 |
| 2023-11-08 | -23.96 | $2.95 | 278800 |
| 2023-11-07 | -26.04 | $2.93 | 331443 |
| 2023-11-06 | -23.96 | $2.95 | 398912 |
| 2023-11-03 | -11.46 | $3.07 | 434700 |
| 2023-11-02 | -20.59 | $2.76 | 477600 |
| 2023-11-01 | -54.41 | $2.53 | 252700 |
| 2023-10-31 | -58.82 | $2.50 | 283700 |
| 2023-10-30 | -66.18 | $2.45 | 345304 |
| 2023-10-27 | -71.23 | $2.43 | 384736 |
| 2023-10-26 | -63.51 | $2.49 | 803439 |
| 2023-10-25 | -90.67 | $2.29 | 421614 |
| 2023-10-24 | -83.56 | $2.36 | 576744 |
| 2023-10-23 | -86.90 | $2.35 | 501900 |
| 2023-10-20 | -98.72 | $2.33 | 320800 |
| 2023-10-19 | -97.56 | $2.34 | 386500 |
| 2023-10-18 | -100.00 | $2.44 | 310300 |
| 2023-10-17 | -94.02 | $2.57 | 311844 |
| 2023-10-16 | -94.02 | $2.57 | 253500 |
| 2023-10-13 | -99.20 | $2.51 | 319238 |
| 2023-10-12 | -96.90 | $2.54 | 410604 |
| 2023-10-11 | -81.40 | $2.74 | 386800 |
| 2023-10-10 | -81.54 | $2.74 | 278028 |
| 2023-10-09 | -88.46 | $2.65 | 228026 |
| 2023-10-06 | -92.59 | $2.60 | 569100 |
| 2023-10-05 | -96.30 | $2.55 | 503700 |
| 2023-10-04 | -94.07 | $2.59 | 541401 |
| 2023-10-03 | -97.74 | $2.63 | 868704 |
| 2023-10-02 | -95.83 | $2.80 | 389700 |
| 2023-09-29 | -89.23 | $2.89 | 439000 |
| 2023-09-28 | -95.42 | $2.81 | 596800 |
| 2023-09-27 | -96.90 | $2.83 | 788433 |
| 2023-09-26 | -97.54 | $2.91 | 628013 |
| 2023-09-25 | -91.23 | $3.06 | 429900 |
| 2023-09-22 | -94.89 | $3.05 | 807016 |
| 2023-09-21 | -94.97 | $3.08 | 1.5M |
| 2023-09-20 | -99.17 | $3.40 | 2.4M |
| 2023-09-19 | -89.66 | $3.55 | 2.8M |
| 2023-09-18 | -99.06 | $3.54 | 821600 |
| 2023-09-15 | -87.25 | $3.70 | 1.2M |
| 2023-09-14 | -82.35 | $3.75 | 334500 |
| 2023-09-13 | -94.12 | $3.63 | 429200 |
| 2023-09-12 | -94.79 | $3.68 | 225247 |
| 2023-09-11 | -88.54 | $3.74 | 298400 |
| 2023-09-08 | -95.83 | $3.67 | 392200 |
| 2023-09-07 | -96.70 | $3.71 | 528449 |
| 2023-09-06 | -79.12 | $3.87 | 441600 |
| 2023-09-05 | -75.82 | $3.90 | 481200 |
| 2023-09-01 | -65.93 | $3.99 | 428116 |
| 2023-08-31 | -72.53 | $3.93 | 845800 |
| 2023-08-30 | -60.44 | $4.04 | 275708 |
| 2023-08-29 | -61.54 | $4.03 | 420907 |
| 2023-08-28 | -65.93 | $3.99 | 310200 |
| 2023-08-25 | -64.84 | $4.00 | 715402 |
| 2023-08-24 | -45.92 | $4.14 | 522845 |
| 2023-08-23 | -7.37 | $4.49 | 1.1M |
| 2023-08-22 | -10.81 | $4.27 | 1.6M |
| 2023-08-21 | -37.84 | $4.07 | 1.3M |
| 2023-08-18 | -56.76 | $3.93 | 847700 |
| 2023-08-17 | -68.92 | $3.84 | 1.3M |
| 2023-08-16 | -68.92 | $3.84 | 560259 |
| 2023-08-15 | -43.24 | $4.03 | 676600 |
| 2023-08-14 | -32.43 | $4.11 | 823744 |
| 2023-08-11 | -45.95 | $4.01 | 441940 |
| 2023-08-10 | -70.27 | $3.83 | 354840 |
| 2023-08-09 | -75.68 | $3.79 | 496437 |
| 2023-08-08 | -71.62 | $3.82 | 427200 |
| 2023-08-07 | -56.76 | $3.93 | 546700 |
| 2023-08-04 | -74.32 | $3.80 | 876600 |
| 2023-08-03 | -62.16 | $3.89 | 709800 |
| 2023-08-02 | -56.58 | $3.92 | 827100 |
| 2023-08-01 | -56.58 | $3.92 | 718600 |
| 2023-07-31 | -10.68 | $4.24 | 1.1M |
| 2023-07-28 | -33.08 | $3.90 | 1.3M |
| 2023-07-27 | -43.04 | $3.66 | 1.6M |
| 2023-07-26 | -34.59 | $3.79 | 2.2M |
| 2023-07-25 | -34.62 | $3.77 | 1.3M |
| 2023-07-24 | -14.74 | $4.08 | 826200 |
| 2023-07-21 | -18.59 | $4.02 | 515500 |
| 2023-07-20 | -23.90 | $3.93 | 906725 |
| 2023-07-19 | -12.58 | $4.11 | 576800 |
| 2023-07-18 | -15.38 | $4.05 | 824696 |
| 2023-07-17 | -24.85 | $3.89 | 570900 |
| 2023-07-14 | -23.73 | $3.89 | 1.1M |
| 2023-07-13 | -7.80 | $4.15 | 2.2M |
| 2023-07-12 | -12.21 | $3.75 | 1.6M |
| 2023-07-11 | -9.81 | $3.80 | 880234 |
| 2023-07-10 | -3.23 | $3.94 | 1.7M |
| 2023-07-07 | -10.60 | $3.78 | 1.6M |
| 2023-07-06 | -14.15 | $3.66 | 3.8M |
| 2023-07-05 | -7.44 | $3.80 | 2.4M |
| 2023-07-03 | -1.60 | $3.65 | 999247 |
| 2023-06-30 | -20.11 | $3.30 | 2.1M |
| 2023-06-29 | -34.18 | $3.01 | 1.7M |
| 2023-06-28 | -43.37 | $2.83 | 1.8M |
| 2023-06-27 | -25.00 | $3.19 | 2.4M |
| 2023-06-26 | -4.81 | $3.50 | 3.2M |
| 2023-06-23 | -5.74 | $2.86 | 10.5M |
| 2023-06-22 | -6.56 | $2.85 | 2.2M |
| 2023-06-21 | -6.56 | $2.85 | 2.2M |
| 2023-06-20 | -9.02 | $2.82 | 2.6M |
| 2023-06-16 | -4.92 | $2.87 | 4.2M |
| 2023-06-15 | -7.29 | $2.60 | 1.4M |
| 2023-06-14 | -2.20 | $2.57 | 3.1M |
| 2023-06-13 | -6.15 | $2.26 | 4.3M |
| 2023-06-12 | -41.86 | $1.90 | 1.8M |
| 2023-06-09 | -55.81 | $1.84 | 2.5M |
| 2023-06-08 | -30.23 | $1.95 | 3.0M |
| 2023-06-07 | -20.93 | $1.99 | 2.1M |
| 2023-06-06 | -16.67 | $1.95 | 1.2M |
| 2023-06-05 | -48.84 | $1.87 | 932209 |
| 2023-06-02 | -37.78 | $1.93 | 1.4M |
| 2023-06-01 | -71.11 | $1.78 | 952400 |
| 2023-05-31 | -65.96 | $1.81 | 899221 |
| 2023-05-30 | -59.57 | $1.84 | 654131 |
| 2023-05-26 | -70.59 | $1.80 | 414700 |
| 2023-05-25 | -74.51 | $1.78 | 821026 |
| 2023-05-24 | -70.59 | $1.80 | 779900 |
| 2023-05-23 | -63.01 | $1.92 | 1.1M |
| 2023-05-22 | -71.23 | $1.86 | 687721 |
| 2023-05-19 | -75.34 | $1.83 | 953665 |
| 2023-05-18 | -84.93 | $1.76 | 459700 |
| 2023-05-17 | -86.30 | $1.75 | 698200 |
| 2023-05-16 | -94.52 | $1.69 | 2.4M |
| 2023-05-15 | -94.92 | $1.82 | 640601 |
| 2023-05-12 | -91.53 | $1.84 | 1.1M |
| 2023-05-11 | -84.62 | $1.90 | 524700 |
| 2023-05-10 | -77.46 | $1.96 | 1.0M |
| 2023-05-09 | -96.43 | $1.83 | 1.1M |
| 2023-05-08 | -90.70 | $1.92 | 1.1M |
| 2023-05-05 | -80.21 | $2.03 | 1.0M |
| 2023-05-04 | -82.30 | $2.04 | 1.3M |
| 2023-05-03 | -81.42 | $2.05 | 1.9M |
| 2023-05-02 | -86.67 | $2.00 | 1.2M |
| 2023-05-01 | -82.86 | $2.08 | 1.3M |
| 2023-04-28 | -84.29 | $2.06 | 2.0M |
| 2023-04-27 | -88.57 | $2.00 | 888821 |
| 2023-04-26 | -81.43 | $2.10 | 2.5M |
| 2023-04-25 | -91.43 | $1.96 | 1.5M |
| 2023-04-24 | -88.57 | $2.00 | 1.5M |
| 2023-04-21 | -94.29 | $1.92 | 1.7M |
| 2023-04-20 | -97.71 | $1.96 | 1.2M |
| 2023-04-19 | -96.83 | $2.02 | 1.7M |
| 2023-04-18 | -97.56 | $2.04 | 2.0M |
| 2023-04-17 | -95.50 | $2.18 | 1.4M |
| 2023-04-14 | -92.66 | $2.23 | 1.2M |
| 2023-04-13 | -97.96 | $2.38 | 1.2M |
| 2023-04-12 | -91.40 | $2.50 | 1.6M |
| 2023-04-11 | -99.05 | $2.57 | 1.2M |
| 2023-04-10 | -93.88 | $2.69 | 1.1M |
| 2023-04-06 | -88.07 | $2.78 | 753200 |
| 2023-04-05 | -77.60 | $2.93 | 704800 |
| 2023-04-04 | -73.68 | $3.00 | 1.0M |
| 2023-04-03 | -75.19 | $2.98 | 785434 |
| 2023-03-31 | -70.63 | $3.07 | 1.4M |
| 2023-03-30 | -75.30 | $3.06 | 525000 |
| 2023-03-29 | -78.92 | $3.00 | 581500 |
| 2023-03-28 | -84.94 | $2.90 | 749419 |
| 2023-03-27 | -84.57 | $2.92 | 1.1M |
| 2023-03-24 | -82.78 | $2.96 | 1.8M |
| 2023-03-23 | -93.85 | $2.77 | 2.1M |
| 2023-03-22 | -99.38 | $2.85 | 1.3M |
| 2023-03-21 | -87.04 | $3.15 | 1.8M |
| 2023-03-20 | -96.43 | $3.01 | 2.4M |
| 2023-03-17 | -100.00 | $3.01 | 17.0M |
| 2023-03-16 | -92.19 | $3.21 | 2.1M |
| 2023-03-15 | -91.35 | $3.29 | 2.2M |
| 2023-03-14 | -86.26 | $3.41 | 1.7M |
| 2023-03-13 | -87.36 | $3.39 | 1.7M |
| 2023-03-10 | -94.87 | $3.50 | 1.9M |
| 2023-03-09 | -98.45 | $3.71 | 1.2M |
| 2023-03-08 | -88.71 | $3.88 | 1.2M |
| 2023-03-07 | -87.10 | $3.90 | 1.7M |
| 2023-03-06 | -83.87 | $3.94 | 2.8M |
| 2023-03-03 | -66.37 | $4.23 | 492100 |
| 2023-03-02 | -76.99 | $4.11 | 528300 |
| 2023-03-01 | -84.96 | $4.02 | 662722 |
| 2023-02-28 | -77.88 | $4.10 | 2.5M |
| 2023-02-27 | -52.21 | $4.39 | 568700 |
| 2023-02-24 | -57.52 | $4.33 | 587300 |
| 2023-02-23 | -66.38 | $4.21 | 728600 |
| 2023-02-22 | -66.67 | $4.20 | 907863 |
| 2023-02-21 | -40.17 | $4.51 | 795200 |
| 2023-02-17 | -5.98 | $4.91 | 856337 |
| 2023-02-16 | -11.82 | $4.78 | 1.7M |
| 2023-02-15 | -13.64 | $4.76 | 1.2M |
| 2023-02-14 | -73.64 | $4.10 | 581530 |
| 2023-02-13 | -51.82 | $4.34 | 662900 |
| 2023-02-10 | -65.45 | $4.19 | 742511 |
| 2023-02-09 | -57.27 | $4.28 | 770110 |
| 2023-02-08 | -44.55 | $4.42 | 593607 |
| 2023-02-07 | -34.55 | $4.53 | 644030 |
| 2023-02-06 | -27.27 | $4.61 | 621331 |
| 2023-02-03 | -9.02 | $4.79 | 719231 |
| 2023-02-02 | -6.72 | $4.81 | 854235 |
| 2023-02-01 | -10.38 | $4.50 | 929351 |
| 2023-01-31 | -8.47 | $4.41 | 1.2M |
| 2023-01-30 | -6.86 | $4.17 | 446000 |
| 2023-01-27 | -4.31 | $4.19 | 526440 |
| 2023-01-26 | -23.53 | $3.96 | 588943 |
| 2023-01-25 | -21.85 | $3.98 | 474141 |
| 2023-01-24 | -26.05 | $3.93 | 426700 |
| 2023-01-23 | -22.69 | $3.97 | 483525 |
| 2023-01-20 | -23.53 | $3.96 | 667018 |
| 2023-01-19 | -15.97 | $4.05 | 574900 |
| 2023-01-18 | -3.36 | $4.20 | 709948 |
| 2023-01-17 | -15.13 | $4.06 | 510633 |
| 2023-01-13 | -16.81 | $4.04 | 558200 |
| 2023-01-12 | -10.08 | $4.12 | 1.2M |
| 2023-01-11 | -12.39 | $4.04 | 784500 |
| 2023-01-10 | -10.48 | $3.99 | 583713 |
| 2023-01-09 | -10.48 | $3.99 | 966329 |
| 2023-01-06 | -12.50 | $3.96 | 650900 |
| 2023-01-05 | -34.62 | $3.73 | 1.0M |
| 2023-01-04 | -5.77 | $4.03 | 1.4M |
| 2023-01-03 | -52.13 | $3.50 | 1.2M |
| 2022-12-30 | -76.60 | $3.27 | 945639 |
| 2022-12-29 | -71.55 | $3.38 | 1.6M |
| 2022-12-28 | -100.00 | $3.05 | 891940 |
| 2022-12-27 | -95.50 | $3.15 | 1.2M |
| 2022-12-23 | -86.92 | $3.28 | 563419 |
| 2022-12-22 | -87.85 | $3.27 | 1.7M |
| 2022-12-21 | -93.75 | $3.31 | 764100 |
| 2022-12-20 | -96.77 | $3.31 | 1.2M |
| 2022-12-19 | -91.14 | $3.49 | 1.2M |
| 2022-12-16 | -63.53 | $3.67 | 3.6M |
| 2022-12-15 | -43.82 | $3.82 | 1.4M |
| 2022-12-14 | -42.70 | $3.83 | 1.2M |
| 2022-12-13 | -52.81 | $3.74 | 1.6M |
| 2022-12-12 | -75.28 | $3.54 | 1.1M |
| 2022-12-09 | -72.65 | $3.64 | 558400 |
| 2022-12-08 | -72.58 | $3.66 | 631700 |
| 2022-12-07 | -75.81 | $3.62 | 848900 |
| 2022-12-06 | -81.45 | $3.55 | 986846 |
| 2022-12-05 | -63.71 | $3.77 | 933811 |
| 2022-12-02 | -54.03 | $3.89 | 641318 |
| 2022-12-01 | -57.69 | $3.87 | 776039 |
| 2022-11-30 | -54.55 | $4.07 | 636541 |
| 2022-11-29 | -59.88 | $3.99 | 531678 |
| 2022-11-28 | -59.28 | $4.00 | 818632 |
| 2022-11-25 | -56.89 | $4.04 | 633900 |
| 2022-11-23 | -59.88 | $3.99 | 1.1M |
| 2022-11-22 | -71.56 | $3.92 | 1.2M |
| 2022-11-21 | -87.20 | $3.59 | 1.6M |
| 2022-11-18 | -93.36 | $3.46 | 2.1M |
| 2022-11-17 | -96.68 | $3.39 | 1.7M |
| 2022-11-16 | -98.93 | $3.58 | 1.3M |
| 2022-11-15 | -99.42 | $3.71 | 1.0M |
| 2022-11-14 | -98.24 | $3.76 | 1.7M |
| 2022-11-11 | -83.23 | $4.14 | 1.2M |
| 2022-11-10 | -63.87 | $4.44 | 1.0M |
| 2022-11-09 | -98.06 | $3.91 | 1.0M |
| 2022-11-08 | -96.45 | $4.07 | 819100 |
| 2022-11-07 | -91.49 | $4.14 | 932200 |
| 2022-11-04 | -93.28 | $4.18 | 1.3M |
| 2022-11-03 | -97.74 | $4.13 | 2.0M |
| 2022-11-02 | -83.87 | $4.65 | 1.7M |
| 2022-11-01 | -68.42 | $4.80 | 866115 |
| 2022-10-31 | -85.37 | $4.68 | 2.1M |
| 2022-10-28 | -73.17 | $4.83 | 858900 |
| 2022-10-27 | -73.98 | $4.82 | 1.2M |
| 2022-10-26 | -79.47 | $4.81 | 1.5M |
| 2022-10-25 | -57.78 | $5.26 | 990418 |
| 2022-10-24 | -67.22 | $5.09 | 925421 |
| 2022-10-21 | -76.45 | $5.11 | 1.1M |
| 2022-10-20 | -80.66 | $5.03 | 867100 |
| 2022-10-19 | -81.16 | $5.05 | 875847 |
| 2022-10-18 | -81.96 | $5.09 | 869729 |
| 2022-10-17 | -82.26 | $5.08 | 1.0M |
| 2022-10-14 | -92.35 | $4.75 | 689421 |
| 2022-10-13 | -88.99 | $4.86 | 1.1M |
| 2022-10-12 | -93.88 | $4.70 | 637825 |
| 2022-10-11 | -92.05 | $4.76 | 979000 |
| 2022-10-10 | -98.78 | $4.54 | 1.1M |
| 2022-10-07 | -98.14 | $4.60 | 1.8M |
| 2022-10-06 | -98.99 | $4.83 | 1.2M |
| 2022-10-05 | -95.68 | $5.11 | 1.2M |
| 2022-10-04 | -90.80 | $5.60 | 1.8M |
| 2022-10-03 | -90.80 | $5.60 | 1.7M |
| 2022-09-30 | -98.27 | $5.50 | 1.5M |
| 2022-09-29 | -95.58 | $5.61 | 1.3M |
| 2022-09-28 | -86.27 | $6.04 | 1.2M |
| 2022-09-27 | -96.30 | $5.88 | 1.5M |
| 2022-09-26 | -96.30 | $6.14 | 1.8M |
| 2022-09-23 | -67.79 | $7.07 | 705400 |
| 2022-09-22 | -58.17 | $7.27 | 759500 |
| 2022-09-21 | -51.92 | $7.40 | 1.2M |
| 2022-09-20 | -56.73 | $7.30 | 1.1M |
| 2022-09-19 | -57.27 | $7.40 | 1.7M |
| 2022-09-16 | -83.94 | $6.80 | 7.8M |
| 2022-09-15 | -88.32 | $6.74 | 869900 |
| 2022-09-14 | -85.22 | $6.83 | 1.2M |
| 2022-09-13 | -83.18 | $6.94 | 1.2M |
| 2022-09-12 | -69.72 | $7.39 | 1.5M |
| 2022-09-09 | -79.47 | $7.10 | 1.6M |
| 2022-09-08 | -84.46 | $6.93 | 1.2M |
| 2022-09-07 | -87.39 | $6.83 | 2.5M |
| 2022-09-06 | -90.03 | $6.74 | 3.4M |
| 2022-09-02 | -95.95 | $6.97 | 1.2M |
| 2022-09-01 | -92.23 | $7.08 | 1.5M |
| 2022-08-31 | -99.15 | $7.49 | 868300 |
| 2022-08-30 | -94.55 | $7.90 | 2.3M |
| 2022-08-29 | -89.60 | $8.00 | 637800 |
| 2022-08-26 | -100.00 | $8.01 | 526527 |
| 2022-08-25 | -90.91 | $8.29 | 533200 |
| 2022-08-24 | -96.48 | $8.19 | 460400 |
| 2022-08-23 | -96.83 | $8.28 | 657900 |
| 2022-08-22 | -98.84 | $8.40 | 719800 |
| 2022-08-19 | -94.24 | $8.80 | 1.5M |
| 2022-08-18 | -91.74 | $9.00 | 480014 |
| 2022-08-17 | -95.37 | $9.08 | 548900 |
| 2022-08-16 | -70.37 | $9.35 | 1.5M |
| 2022-08-15 | -44.44 | $9.63 | 652900 |
| 2022-08-12 | -55.15 | $9.64 | 404800 |
| 2022-08-11 | -70.29 | $9.55 | 530200 |
| 2022-08-10 | -86.40 | $9.40 | 597000 |
| 2022-08-09 | -99.40 | $9.06 | 907300 |
| 2022-08-08 | -93.02 | $9.48 | 526536 |
| 2022-08-05 | -95.47 | $9.35 | 663300 |
| 2022-08-04 | -97.44 | $9.47 | 506222 |
| 2022-08-03 | -97.85 | $9.47 | 715101 |
| 2022-08-02 | -97.46 | $9.49 | 1.3M |
| 2022-08-01 | -92.35 | $9.76 | 793000 |
| 2022-07-29 | -87.06 | $10.03 | 699700 |
| 2022-07-28 | -87.25 | $10.02 | 921700 |
| 2022-07-27 | -95.10 | $9.62 | 875590 |
| 2022-07-26 | -95.76 | $9.59 | 728799 |
| 2022-07-25 | -94.26 | $9.67 | 783700 |
| 2022-07-22 | -92.73 | $9.75 | 592628 |
| 2022-07-21 | -94.84 | $9.64 | 696019 |
| 2022-07-20 | -93.97 | $9.77 | 706931 |
| 2022-07-19 | -92.61 | $9.84 | 1.3M |
| 2022-07-18 | -95.33 | $9.70 | 1.6M |
| 2022-07-15 | -99.12 | $10.11 | 1.8M |
| 2022-07-14 | -93.93 | $10.58 | 4.3M |
| 2022-07-13 | -36.31 | $14.03 | 228500 |
| 2022-07-12 | -31.85 | $14.10 | 417607 |
| 2022-07-11 | -42.68 | $13.93 | 302713 |
| 2022-07-08 | -38.20 | $14.13 | 466000 |
| 2022-07-07 | -36.55 | $14.28 | 300133 |
| 2022-07-06 | -40.30 | $14.23 | 293541 |
| 2022-07-05 | -36.32 | $14.31 | 534399 |
| 2022-07-01 | -40.80 | $14.22 | 364300 |
| 2022-06-30 | -50.70 | $14.08 | 595200 |
| 2022-06-29 | -48.71 | $14.22 | 401000 |
| 2022-06-28 | -47.84 | $14.24 | 318427 |
| 2022-06-27 | -48.77 | $14.28 | 344500 |
| 2022-06-24 | -43.85 | $14.40 | 843800 |
| 2022-06-23 | -60.66 | $13.99 | 847800 |
| 2022-06-22 | -81.97 | $13.47 | 462100 |
| 2022-06-21 | -87.70 | $13.33 | 363946 |
| 2022-06-17 | -76.23 | $13.61 | 1.5M |
| 2022-06-16 | -97.54 | $13.09 | 625343 |
| 2022-06-15 | -83.77 | $13.87 | 568421 |
| 2022-06-14 | -82.72 | $13.89 | 559433 |
| 2022-06-13 | -90.11 | $13.83 | 541300 |
| 2022-06-10 | -56.59 | $14.44 | 504821 |
| 2022-06-09 | -50.00 | $14.56 | 336100 |
| 2022-06-08 | -40.66 | $14.73 | 287709 |
| 2022-06-07 | -25.27 | $15.01 | 354403 |
| 2022-06-06 | -29.67 | $14.93 | 369800 |
| 2022-06-03 | -48.35 | $14.59 | 731602 |
| 2022-06-02 | -43.29 | $14.96 | 544135 |
| 2022-06-01 | -45.38 | $15.07 | 565200 |
| 2022-05-31 | -38.08 | $15.26 | 873320 |
| 2022-05-27 | -38.08 | $15.26 | 538922 |
| 2022-05-26 | -64.58 | $14.95 | 651900 |
| 2022-05-25 | -79.72 | $14.53 | 572400 |
| 2022-05-24 | -85.66 | $14.45 | 455300 |
| 2022-05-23 | -93.39 | $14.04 | 550600 |
| 2022-05-20 | -94.94 | $13.97 | 659601 |
| 2022-05-19 | -99.68 | $14.03 | 643613 |
| 2022-05-18 | -97.29 | $14.38 | 670400 |
| 2022-05-17 | -84.47 | $15.28 | 606300 |
| 2022-05-16 | -89.46 | $14.93 | 458900 |
| 2022-05-13 | -91.45 | $14.79 | 475622 |
| 2022-05-12 | -95.01 | $14.54 | 638512 |
| 2022-05-11 | -92.17 | $14.74 | 1.2M |
| 2022-05-10 | -93.45 | $14.65 | 872000 |
| 2022-05-09 | -97.33 | $14.38 | 739417 |
| 2022-05-06 | -97.85 | $14.64 | 812100 |
| 2022-05-05 | -92.12 | $15.29 | 952540 |
| 2022-05-04 | -87.47 | $16.08 | 1.2M |
| 2022-05-03 | -86.84 | $16.13 | 1.5M |
| 2022-05-02 | -95.19 | $15.47 | 1.3M |
| 2022-04-29 | -97.99 | $16.16 | 1.1M |
| 2022-04-28 | -94.92 | $17.47 | 894258 |
| 2022-04-27 | -92.16 | $17.79 | 1.4M |
| 2022-04-26 | -98.30 | $19.03 | 373740 |
| 2022-04-25 | -87.97 | $19.57 | 410055 |
| 2022-04-22 | -96.18 | $19.81 | 359421 |
| 2022-04-21 | -81.19 | $20.49 | 425900 |
| 2022-04-20 | -66.14 | $20.97 | 371800 |
| 2022-04-19 | -73.04 | $20.75 | 353629 |
| 2022-04-18 | -94.36 | $20.07 | 378400 |
| 2022-04-14 | -100.00 | $20.04 | 401600 |
| 2022-04-13 | -90.36 | $20.55 | 380829 |
| 2022-04-12 | -99.62 | $20.43 | 430316 |
| 2022-04-11 | -98.41 | $20.60 | 577700 |
| 2022-04-08 | -97.35 | $21.24 | 516849 |
| 2022-04-07 | -69.95 | $21.80 | 469800 |
| 2022-04-06 | -54.10 | $22.09 | 554546 |
| 2022-04-05 | -34.43 | $22.45 | 242714 |
| 2022-04-04 | -30.60 | $22.52 | 338100 |
| 2022-04-01 | -18.58 | $22.74 | 307500 |
| 2022-03-31 | -22.40 | $22.67 | 474518 |
| 2022-03-30 | -3.37 | $22.97 | 557800 |
| 2022-03-29 | -7.30 | $22.90 | 422318 |
| 2022-03-28 | -24.84 | $22.40 | 216400 |
| 2022-03-25 | -16.99 | $22.52 | 281900 |
| 2022-03-24 | -22.92 | $22.36 | 200700 |
| 2022-03-23 | -43.75 | $22.06 | 244119 |
| 2022-03-22 | -20.14 | $22.40 | 277100 |
| 2022-03-21 | -23.24 | $22.34 | 205510 |
| 2022-03-18 | -28.87 | $22.26 | 1.2M |
| 2022-03-17 | -38.73 | $22.12 | 313038 |
| 2022-03-16 | -57.75 | $21.85 | 494207 |
| 2022-03-15 | -77.61 | $21.63 | 367800 |
| 2022-03-14 | -85.82 | $21.52 | 423100 |
| 2022-03-11 | -60.18 | $21.99 | 261314 |
| 2022-03-10 | -45.30 | $22.18 | 255912 |
| 2022-03-09 | -59.71 | $22.10 | 303547 |
| 2022-03-08 | -71.94 | $21.93 | 355000 |
| 2022-03-07 | -67.86 | $21.99 | 668937 |
| 2022-03-04 | -27.97 | $22.57 | 446100 |
| 2022-03-03 | -32.24 | $22.57 | 683900 |
| 2022-03-02 | -45.39 | $22.37 | 426327 |
| 2022-03-01 | -73.74 | $22.06 | 401032 |
| 2022-02-28 | -58.08 | $22.37 | 438500 |
| 2022-02-25 | -51.01 | $22.51 | 297600 |
| 2022-02-24 | -69.70 | $22.14 | 520724 |
| 2022-02-23 | -77.78 | $21.98 | 295514 |
| 2022-02-22 | -64.14 | $22.25 | 388642 |
| 2022-02-18 | -56.57 | $22.40 | 412300 |
| 2022-02-17 | -66.67 | $22.20 | 394200 |
| 2022-02-16 | -60.68 | $22.46 | 407100 |
| 2022-02-15 | -93.87 | $21.73 | 340000 |
| 2022-02-14 | -96.89 | $21.64 | 459500 |
| 2022-02-11 | -90.20 | $22.02 | 720500 |
| 2022-02-10 | -93.35 | $22.06 | 664044 |
| 2022-02-09 | -78.98 | $22.58 | 656100 |
| 2022-02-08 | -80.97 | $22.51 | 519400 |
| 2022-02-07 | -78.13 | $22.61 | 285944 |
| 2022-02-04 | -77.50 | $22.65 | 618300 |
| 2022-02-03 | -75.56 | $22.72 | 485915 |
| 2022-02-02 | -77.38 | $22.72 | 376300 |
| 2022-02-01 | -72.49 | $22.91 | 433838 |
| 2022-01-31 | -71.98 | $22.93 | 387700 |
| 2022-01-28 | -77.64 | $22.71 | 511100 |
| 2022-01-27 | -97.67 | $21.96 | 285600 |
| 2022-01-26 | -91.27 | $22.28 | 311218 |
| 2022-01-25 | -80.16 | $22.70 | 495514 |
| 2022-01-24 | -84.92 | $22.52 | 489270 |
| 2022-01-21 | -95.76 | $22.57 | 632400 |
| 2022-01-20 | -97.38 | $23.13 | 433836 |
| 2022-01-19 | -89.22 | $23.66 | 564700 |
| 2022-01-18 | -47.44 | $24.25 | 288625 |
| 2022-01-14 | -37.82 | $24.55 | 328000 |
| 2022-01-13 | -28.85 | $24.83 | 255400 |
| 2022-01-12 | -38.78 | $24.52 | 500436 |
| 2022-01-11 | -15.71 | $25.24 | 326439 |
| 2022-01-10 | -16.03 | $25.23 | 293442 |
| 2022-01-07 | -15.24 | $25.25 | 387700 |
| 2022-01-06 | -20.32 | $25.09 | 312112 |
| 2022-01-05 | -22.86 | $25.01 | 292300 |
| 2022-01-04 | -5.11 | $25.55 | 274700 |
| 2022-01-03 | -18.60 | $25.03 | 226324 |
| 2021-12-31 | -17.94 | $25.05 | 420500 |
| 2021-12-30 | -8.98 | $25.29 | 272552 |
| 2021-12-29 | -1.22 | $25.29 | 318648 |
| 2021-12-28 | -0.67 | $25.03 | 309010 |
| 2021-12-27 | -0.74 | $24.61 | 276200 |
| 2021-12-23 | -12.21 | $24.01 | 238249 |
| 2021-12-22 | -2.61 | $23.95 | 272700 |
| 2021-12-21 | -9.46 | $23.72 | 288700 |
| 2021-12-20 | -32.43 | $23.21 | 421900 |
| 2021-12-17 | -25.23 | $23.37 | 1.5M |
| 2021-12-16 | -45.76 | $23.31 | 430400 |
| 2021-12-15 | -54.15 | $23.09 | 519200 |
| 2021-12-14 | -68.26 | $22.84 | 521943 |
| 2021-12-13 | -56.74 | $23.25 | 431640 |
| 2021-12-10 | -66.67 | $22.99 | 383000 |
| 2021-12-09 | -76.06 | $22.67 | 255400 |
| 2021-12-08 | -66.27 | $23.13 | 348827 |
| 2021-12-07 | -68.85 | $23.09 | 485844 |
| 2021-12-06 | -62.28 | $23.60 | 522136 |
| 2021-12-03 | -79.28 | $23.15 | 446900 |
| 2021-12-02 | -83.60 | $22.85 | 583900 |
| 2021-12-01 | -94.53 | $22.09 | 434041 |
| 2021-11-30 | -93.53 | $22.16 | 793600 |
| 2021-11-29 | -91.94 | $22.27 | 517127 |
| 2021-11-26 | -98.27 | $21.83 | 615400 |
| 2021-11-24 | -86.29 | $23.31 | 503200 |
| 2021-11-23 | -99.84 | $22.61 | 463700 |
| 2021-11-22 | -97.45 | $22.92 | 501100 |
| 2021-11-19 | -98.54 | $23.26 | 660737 |
| 2021-11-18 | -97.07 | $23.69 | 809400 |
| 2021-11-17 | -93.67 | $24.37 | 605800 |
| 2021-11-16 | -94.51 | $24.70 | 421202 |
| 2021-11-15 | -93.37 | $25.00 | 633513 |
| 2021-11-12 | -99.49 | $24.76 | 611800 |
| 2021-11-11 | -98.79 | $25.40 | 547845 |
| 2021-11-10 | -100.00 | $25.49 | 603941 |
| 2021-11-09 | -96.66 | $25.77 | 438427 |
| 2021-11-08 | -98.92 | $25.90 | 1.2M |
| 2021-11-05 | -90.28 | $26.71 | 745300 |
| 2021-11-04 | -10.95 | $28.30 | 259143 |
| 2021-11-03 | -12.08 | $28.27 | 259909 |
| 2021-11-02 | -18.33 | $27.97 | 164233 |
| 2021-11-01 | -11.67 | $28.17 | 268035 |
| 2021-10-29 | -14.33 | $28.09 | 445100 |
| 2021-10-28 | -5.73 | $28.34 | 203500 |
| 2021-10-27 | -23.57 | $27.78 | 182300 |
| 2021-10-26 | -14.33 | $28.04 | 184900 |
| 2021-10-25 | -14.63 | $28.03 | 160338 |
| 2021-10-22 | -19.70 | $27.86 | 237000 |
| 2021-10-21 | -3.58 | $28.40 | 234631 |
| 2021-10-20 | -2.18 | $28.31 | 197700 |
| 2021-10-19 | -5.25 | $28.06 | 163102 |
| 2021-10-18 | -6.04 | $27.97 | 167311 |
| 2021-10-15 | -15.44 | $27.69 | 254000 |
| 2021-10-14 | -7.41 | $27.67 | 179800 |
| 2021-10-13 | -0.84 | $27.52 | 212503 |
| 2021-10-12 | -12.32 | $27.02 | 250816 |
| 2021-10-11 | -6.74 | $26.83 | 219700 |
| 2021-10-08 | -12.50 | $26.57 | 113849 |
| 2021-10-07 | -13.86 | $26.60 | 289932 |
| 2021-10-06 | -44.44 | $26.42 | 193100 |
| 2021-10-05 | -67.84 | $25.99 | 217804 |
| 2021-10-04 | -69.06 | $26.03 | 141800 |
| 2021-10-01 | -72.66 | $25.93 | 268200 |
| 2021-09-30 | -91.37 | $25.41 | 194900 |
| 2021-09-29 | -85.25 | $25.58 | 228500 |
| 2021-09-28 | -96.99 | $25.37 | 193300 |
| 2021-09-27 | -96.43 | $25.52 | 258349 |
| 2021-09-24 | -98.41 | $25.47 | 220700 |
| 2021-09-23 | -76.59 | $26.02 | 173433 |
| 2021-09-22 | -79.37 | $25.95 | 234500 |
| 2021-09-21 | -86.90 | $25.76 | 269100 |
| 2021-09-20 | -83.73 | $25.84 | 289700 |
| 2021-09-17 | -91.98 | $25.77 | 1.2M |
| 2021-09-16 | -92.34 | $25.90 | 175900 |
| 2021-09-15 | -96.10 | $25.98 | 337800 |
| 2021-09-14 | -95.81 | $26.12 | 206735 |
| 2021-09-13 | -94.02 | $26.22 | 251100 |
| 2021-09-10 | -96.72 | $26.18 | 265900 |
| 2021-09-09 | -68.00 | $26.76 | 183200 |
| 2021-09-08 | -33.14 | $27.37 | 204100 |
| 2021-09-07 | -30.86 | $27.41 | 224300 |
| 2021-09-03 | -4.65 | $27.84 | 148200 |
| 2021-09-02 | -3.49 | $27.86 | 144000 |
| 2021-09-01 | -2.91 | $27.87 | 273915 |
| 2021-08-31 | -12.14 | $27.43 | 467208 |
| 2021-08-30 | -20.00 | $27.32 | 353012 |
| 2021-08-27 | -12.86 | $27.42 | 240300 |
| 2021-08-26 | -66.00 | $26.71 | 157400 |
| 2021-08-25 | -64.00 | $26.74 | 188600 |
| 2021-08-24 | -60.00 | $26.80 | 161020 |
| 2021-08-23 | -35.33 | $27.17 | 141900 |
| 2021-08-20 | -14.67 | $27.48 | 207618 |
| 2021-08-19 | -43.33 | $27.05 | 180400 |
| 2021-08-18 | -49.33 | $26.96 | 157008 |
| 2021-08-17 | -41.06 | $27.09 | 134108 |
| 2021-08-16 | -45.03 | $27.03 | 159339 |
| 2021-08-13 | -41.06 | $27.09 | 177507 |
| 2021-08-12 | -49.01 | $26.97 | 168414 |
| 2021-08-11 | -55.07 | $26.95 | 177732 |
| 2021-08-10 | -65.22 | $26.81 | 168700 |
| 2021-08-09 | -49.28 | $27.03 | 169100 |
| 2021-08-06 | -34.06 | $27.24 | 179543 |
| 2021-08-05 | -41.94 | $27.06 | 121400 |
| 2021-08-04 | -64.80 | $26.55 | 181900 |
| 2021-08-03 | -44.69 | $26.91 | 326629 |
| 2021-08-02 | -39.58 | $26.95 | 181700 |
| 2021-07-30 | -31.77 | $27.10 | 332700 |
| 2021-07-29 | -27.08 | $27.19 | 101140 |
| 2021-07-28 | -38.54 | $26.97 | 153400 |
| 2021-07-27 | -37.50 | $26.99 | 164117 |
| 2021-07-26 | -43.23 | $26.88 | 145300 |
| 2021-07-23 | -41.15 | $26.92 | 162932 |
| 2021-07-22 | -36.27 | $27.01 | 160534 |
| 2021-07-21 | -16.58 | $27.39 | 245800 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.57
2026-07-17
Close Price
$8.86
Vol: 481347Average Directional Index - Detailed Analysis
Minimum
7.83
Average
27.82
Maximum
55.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.57 | $8.86 | 481347 |
| 2026-07-16 | 29.14 | $8.97 | 739046 |
| 2026-07-15 | 29.74 | $8.87 | 298570 |
| 2026-07-14 | 30.37 | $8.93 | 409014 |
| 2026-07-13 | 31.22 | $8.72 | 445600 |
| 2026-07-10 | 32.11 | $9.00 | 233710 |
| 2026-07-09 | 32.81 | $8.94 | 553221 |
| 2026-07-08 | 33.55 | $8.57 | 520844 |
| 2026-07-07 | 35.30 | $8.62 | 376700 |
| 2026-07-06 | 36.82 | $8.71 | 373818 |
| 2026-07-02 | 38.38 | $8.95 | 342000 |
| 2026-07-01 | 39.41 | $9.00 | 546329 |
| 2026-06-30 | 40.49 | $8.87 | 500054 |
| 2026-06-29 | 41.47 | $9.36 | 611515 |
| 2026-06-26 | 42.06 | $9.28 | 2.2M |
| 2026-06-25 | 42.71 | $8.78 | 399100 |
| 2026-06-24 | 44.11 | $8.70 | 384448 |
| 2026-06-23 | 45.14 | $8.68 | 626864 |
| 2026-06-22 | 46.28 | $8.37 | 420189 |
| 2026-06-18 | 48.06 | $8.10 | 1.2M |
| 2026-06-17 | 49.94 | $8.32 | 495027 |
| 2026-06-16 | 51.65 | $8.65 | 358236 |
| 2026-06-15 | 52.24 | $8.91 | 433420 |
| 2026-06-12 | 52.08 | $9.00 | 901247 |
| 2026-06-11 | 51.74 | $9.01 | 726435 |
| 2026-06-10 | 51.53 | $8.66 | 361600 |
| 2026-06-09 | 51.33 | $8.79 | 440540 |
| 2026-06-08 | 51.27 | $8.52 | 268200 |
| 2026-06-05 | 51.32 | $8.61 | 396700 |
| 2026-06-04 | 50.95 | $8.84 | 482437 |
| 2026-06-03 | 50.44 | $8.69 | 355114 |
| 2026-06-02 | 49.75 | $8.89 | 388200 |
| 2026-06-01 | 49.08 | $8.74 | 800463 |
| 2026-05-29 | 48.37 | $8.97 | 3.7M |
| 2026-05-28 | 47.25 | $8.90 | 679400 |
| 2026-05-27 | 46.14 | $8.69 | 456031 |
| 2026-05-26 | 45.08 | $8.72 | 397504 |
| 2026-05-22 | 44.03 | $8.59 | 438549 |
| 2026-05-21 | 42.80 | $8.68 | 493800 |
| 2026-05-20 | 41.51 | $8.48 | 659551 |
| 2026-05-19 | 40.28 | $8.26 | 325800 |
| 2026-05-18 | 39.21 | $8.10 | 403647 |
| 2026-05-15 | 38.24 | $7.86 | 375900 |
| 2026-05-14 | 37.33 | $7.95 | 415343 |
| 2026-05-13 | 36.35 | $7.68 | 326211 |
| 2026-05-12 | 35.48 | $7.68 | 246943 |
| 2026-05-11 | 34.44 | $7.73 | 315815 |
| 2026-05-08 | 33.14 | $8.15 | 370920 |
| 2026-05-07 | 31.88 | $7.91 | 304712 |
| 2026-05-06 | 30.62 | $7.86 | 390493 |
| 2026-05-05 | 29.38 | $7.45 | 324400 |
| 2026-05-04 | 28.27 | $7.53 | 515931 |
| 2026-05-01 | 27.11 | $7.70 | 454505 |
| 2026-04-30 | 26.02 | $7.43 | 602500 |
| 2026-04-29 | 24.58 | $7.51 | 536200 |
| 2026-04-28 | 23.39 | $7.64 | 464700 |
| 2026-04-27 | 21.84 | $7.58 | 469840 |
| 2026-04-24 | 20.28 | $7.41 | 347300 |
| 2026-04-23 | 18.83 | $7.16 | 460957 |
| 2026-04-22 | 17.15 | $7.33 | 1.0M |
| 2026-04-21 | 15.65 | $6.30 | 214521 |
| 2026-04-20 | 15.64 | $6.34 | 352800 |
| 2026-04-17 | 15.40 | $6.45 | 434217 |
| 2026-04-16 | 15.14 | $6.21 | 404100 |
| 2026-04-15 | 15.19 | $5.99 | 240025 |
| 2026-04-14 | 15.97 | $5.80 | 248200 |
| 2026-04-13 | 16.28 | $5.64 | 235700 |
| 2026-04-10 | 16.19 | $5.54 | 252100 |
| 2026-04-09 | 16.00 | $5.63 | 234700 |
| 2026-04-08 | 15.91 | $5.59 | 237200 |
| 2026-04-07 | 15.96 | $5.46 | 217508 |
| 2026-04-06 | 15.33 | $5.49 | 249600 |
| 2026-04-02 | 14.66 | $5.43 | 287320 |
| 2026-04-01 | 13.79 | $5.59 | 459607 |
| 2026-03-31 | 13.03 | $5.68 | 671136 |
| 2026-03-30 | 12.78 | $5.78 | 272400 |
| 2026-03-27 | 12.72 | $5.68 | 235400 |
| 2026-03-26 | 12.43 | $5.89 | 146622 |
| 2026-03-25 | 12.59 | $5.90 | 196400 |
| 2026-03-24 | 12.86 | $5.87 | 172441 |
| 2026-03-23 | 12.93 | $5.93 | 184700 |
| 2026-03-20 | 13.18 | $5.77 | 542500 |
| 2026-03-19 | 13.44 | $6.11 | 416900 |
| 2026-03-18 | 13.92 | $6.08 | 201300 |
| 2026-03-17 | 14.28 | $6.32 | 294300 |
| 2026-03-16 | 14.23 | $6.17 | 220100 |
| 2026-03-13 | 14.34 | $6.06 | 189500 |
| 2026-03-12 | 14.73 | $6.10 | 179439 |
| 2026-03-11 | 15.00 | $6.23 | 297517 |
| 2026-03-10 | 15.28 | $6.21 | 214822 |
| 2026-03-09 | 15.57 | $6.13 | 253873 |
| 2026-03-06 | 15.99 | $6.25 | 233600 |
| 2026-03-05 | 15.92 | $6.42 | 271643 |
| 2026-03-04 | 15.25 | $6.60 | 441806 |
| 2026-03-03 | 14.11 | $6.48 | 459938 |
| 2026-03-02 | 13.21 | $6.09 | 279053 |
| 2026-02-27 | 13.01 | $5.86 | 193700 |
| 2026-02-26 | 13.30 | $6.02 | 176700 |
| 2026-02-25 | 13.32 | $5.96 | 209514 |
| 2026-02-24 | 13.46 | $5.81 | 119500 |
| 2026-02-23 | 13.86 | $5.90 | 197828 |
| 2026-02-20 | 14.28 | $5.84 | 253705 |
| 2026-02-19 | 14.82 | $5.77 | 495016 |
| 2026-02-18 | 15.37 | $5.55 | 227544 |
| 2026-02-17 | 15.23 | $5.52 | 152400 |
| 2026-02-13 | 14.92 | $5.46 | 249800 |
| 2026-02-12 | 14.44 | $5.39 | 304100 |
| 2026-02-11 | 13.94 | $5.46 | 201134 |
| 2026-02-10 | 13.92 | $5.57 | 125702 |
| 2026-02-09 | 14.12 | $5.55 | 170000 |
| 2026-02-06 | 14.27 | $5.59 | 375455 |
| 2026-02-05 | 14.58 | $5.41 | 358400 |
| 2026-02-04 | 14.29 | $5.32 | 276000 |
| 2026-02-03 | 14.21 | $5.37 | 324100 |
| 2026-02-02 | 14.09 | $5.33 | 218800 |
| 2026-01-30 | 14.22 | $5.33 | 293800 |
| 2026-01-29 | 14.13 | $5.35 | 226700 |
| 2026-01-28 | 14.05 | $5.22 | 257809 |
| 2026-01-27 | 13.97 | $5.34 | 258200 |
| 2026-01-26 | 14.09 | $5.39 | 519300 |
| 2026-01-23 | 14.22 | $5.59 | 450515 |
| 2026-01-22 | 14.76 | $5.76 | 250809 |
| 2026-01-21 | 14.95 | $5.95 | 431700 |
| 2026-01-20 | 15.14 | $5.67 | 235100 |
| 2026-01-16 | 15.66 | $5.96 | 351409 |
| 2026-01-15 | 15.25 | $6.03 | 213442 |
| 2026-01-14 | 14.47 | $6.00 | 199131 |
| 2026-01-13 | 13.77 | $6.00 | 270900 |
| 2026-01-12 | 13.04 | $5.89 | 423000 |
| 2026-01-09 | 12.28 | $6.28 | 536329 |
| 2026-01-08 | 10.62 | $6.02 | 396900 |
| 2026-01-07 | 9.50 | $5.75 | 458200 |
| 2026-01-06 | 8.72 | $5.93 | 692325 |
| 2026-01-05 | 7.90 | $5.57 | 439800 |
| 2026-01-02 | 8.22 | $5.53 | 405312 |
| 2025-12-31 | 8.60 | $5.54 | 841939 |
| 2025-12-30 | 8.95 | $5.53 | 250900 |
| 2025-12-29 | 9.25 | $5.50 | 345048 |
| 2025-12-26 | 9.48 | $5.51 | 281000 |
| 2025-12-24 | 9.73 | $5.47 | 257700 |
| 2025-12-23 | 10.15 | $5.46 | 371400 |
| 2025-12-22 | 10.63 | $5.43 | 395300 |
| 2025-12-19 | 11.01 | $5.44 | 625740 |
| 2025-12-18 | 11.41 | $5.77 | 748158 |
| 2025-12-17 | 11.68 | $5.49 | 201139 |
| 2025-12-16 | 12.08 | $5.54 | 345128 |
| 2025-12-15 | 12.64 | $5.67 | 253900 |
| 2025-12-12 | 12.86 | $5.66 | 308900 |
| 2025-12-11 | 13.44 | $5.57 | 210927 |
| 2025-12-10 | 13.98 | $5.57 | 351100 |
| 2025-12-09 | 14.61 | $5.66 | 185000 |
| 2025-12-08 | 14.85 | $5.73 | 386900 |
| 2025-12-05 | 14.95 | $5.81 | 269300 |
| 2025-12-04 | 14.86 | $5.76 | 265200 |
| 2025-12-03 | 14.94 | $5.82 | 277600 |
| 2025-12-02 | 15.02 | $5.56 | 256405 |
| 2025-12-01 | 15.73 | $5.59 | 488522 |
| 2025-11-28 | 16.48 | $5.54 | 191649 |
| 2025-11-26 | 16.88 | $5.52 | 695036 |
| 2025-11-25 | 17.31 | $5.48 | 310734 |
| 2025-11-24 | 17.40 | $5.39 | 165700 |
| 2025-11-21 | 17.19 | $5.28 | 254400 |
| 2025-11-20 | 16.67 | $5.05 | 235142 |
| 2025-11-19 | 16.13 | $5.22 | 238100 |
| 2025-11-18 | 15.92 | $5.40 | 225100 |
| 2025-11-17 | 15.75 | $5.34 | 321600 |
| 2025-11-14 | 15.68 | $5.65 | 164576 |
| 2025-11-13 | 16.12 | $5.53 | 193246 |
| 2025-11-12 | 16.65 | $5.63 | 146300 |
| 2025-11-11 | 17.01 | $5.54 | 128145 |
| 2025-11-10 | 17.27 | $5.56 | 237819 |
| 2025-11-07 | 17.54 | $5.52 | 206638 |
| 2025-11-06 | 17.54 | $5.40 | 187400 |
| 2025-11-05 | 17.66 | $5.42 | 236600 |
| 2025-11-04 | 17.80 | $5.27 | 234047 |
| 2025-11-03 | 17.55 | $5.36 | 282000 |
| 2025-10-31 | 17.34 | $5.28 | 372400 |
| 2025-10-30 | 16.82 | $5.26 | 295400 |
| 2025-10-29 | 16.33 | $5.26 | 570400 |
| 2025-10-28 | 15.82 | $5.80 | 312534 |
| 2025-10-27 | 16.21 | $5.87 | 172500 |
| 2025-10-24 | 16.37 | $6.03 | 202500 |
| 2025-10-23 | 16.18 | $5.94 | 173500 |
| 2025-10-22 | 16.02 | $6.02 | 246445 |
| 2025-10-21 | 15.92 | $5.77 | 230100 |
| 2025-10-20 | 16.25 | $5.64 | 194200 |
| 2025-10-17 | 17.08 | $5.52 | 189032 |
| 2025-10-16 | 17.80 | $5.50 | 283200 |
| 2025-10-15 | 18.61 | $5.46 | 206145 |
| 2025-10-14 | 19.18 | $5.30 | 411600 |
| 2025-10-13 | 19.24 | $5.18 | 245821 |
| 2025-10-10 | 19.47 | $5.23 | 243211 |
| 2025-10-09 | 19.93 | $5.42 | 250509 |
| 2025-10-08 | 20.57 | $5.48 | 162647 |
| 2025-10-07 | 21.60 | $5.57 | 268400 |
| 2025-10-06 | 22.49 | $5.54 | 249021 |
| 2025-10-03 | 23.43 | $5.59 | 198246 |
| 2025-10-02 | 24.36 | $5.59 | 279000 |
| 2025-10-01 | 25.56 | $5.55 | 405658 |
| 2025-09-30 | 26.83 | $5.83 | 999034 |
| 2025-09-29 | 27.66 | $5.89 | 412100 |
| 2025-09-26 | 28.30 | $5.96 | 285637 |
| 2025-09-25 | 28.49 | $6.03 | 301312 |
| 2025-09-24 | 29.03 | $6.14 | 336200 |
| 2025-09-23 | 29.16 | $6.12 | 308136 |
| 2025-09-22 | 29.49 | $6.21 | 275421 |
| 2025-09-19 | 29.65 | $6.21 | 800600 |
| 2025-09-18 | 29.76 | $6.45 | 381009 |
| 2025-09-17 | 29.15 | $6.37 | 368800 |
| 2025-09-16 | 28.50 | $6.35 | 274216 |
| 2025-09-15 | 28.04 | $6.27 | 351500 |
| 2025-09-12 | 27.34 | $6.39 | 345943 |
| 2025-09-11 | 26.60 | $6.28 | 257700 |
| 2025-09-10 | 26.05 | $6.26 | 221507 |
| 2025-09-09 | 25.64 | $6.15 | 313181 |
| 2025-09-08 | 25.38 | $6.13 | 221435 |
| 2025-09-05 | 25.11 | $6.14 | 360812 |
| 2025-09-04 | 24.82 | $6.16 | 331400 |
| 2025-09-03 | 24.70 | $5.87 | 363832 |
| 2025-09-02 | 24.93 | $5.95 | 447400 |
| 2025-08-29 | 25.08 | $6.16 | 647800 |
| 2025-08-28 | 24.96 | $6.04 | 579200 |
| 2025-08-27 | 25.33 | $6.02 | 310100 |
| 2025-08-26 | 25.77 | $5.90 | 512643 |
| 2025-08-25 | 26.13 | $5.95 | 718478 |
| 2025-08-22 | 26.34 | $6.13 | 979646 |
| 2025-08-21 | 26.57 | $5.76 | 332125 |
| 2025-08-20 | 27.25 | $5.93 | 403415 |
| 2025-08-19 | 27.49 | $5.96 | 648700 |
| 2025-08-18 | 27.74 | $5.80 | 283011 |
| 2025-08-15 | 28.21 | $5.79 | 395300 |
| 2025-08-14 | 28.76 | $5.89 | 588332 |
| 2025-08-13 | 29.21 | $5.89 | 547125 |
| 2025-08-12 | 29.75 | $5.73 | 339959 |
| 2025-08-11 | 30.62 | $5.61 | 277149 |
| 2025-08-08 | 31.56 | $5.71 | 545900 |
| 2025-08-07 | 32.41 | $5.70 | 468512 |
| 2025-08-06 | 33.10 | $5.74 | 637500 |
| 2025-08-05 | 33.75 | $6.17 | 770600 |
| 2025-08-04 | 33.95 | $5.98 | 790400 |
| 2025-08-01 | 34.42 | $5.37 | 957720 |
| 2025-07-31 | 35.81 | $5.32 | 372743 |
| 2025-07-30 | 36.78 | $5.39 | 822206 |
| 2025-07-29 | 37.81 | $5.52 | 369100 |
| 2025-07-28 | 38.15 | $5.44 | 330700 |
| 2025-07-25 | 38.40 | $5.64 | 288232 |
| 2025-07-24 | 38.67 | $5.52 | 303042 |
| 2025-07-23 | 39.09 | $5.46 | 411300 |
| 2025-07-22 | 39.59 | $5.42 | 427200 |
| 2025-07-21 | 39.90 | $5.31 | 729500 |
| 2025-07-18 | 40.45 | $5.23 | 554200 |
| 2025-07-17 | 40.88 | $5.50 | 509400 |
| 2025-07-16 | 40.46 | $5.72 | 547672 |
| 2025-07-15 | 39.52 | $5.92 | 750605 |
| 2025-07-14 | 38.07 | $5.99 | 1.1M |
| 2025-07-11 | 36.59 | $5.52 | 1.2M |
| 2025-07-10 | 35.35 | $5.39 | 1.3M |
| 2025-07-09 | 34.21 | $4.70 | 550758 |
| 2025-07-08 | 33.85 | $4.59 | 680611 |
| 2025-07-07 | 33.48 | $4.53 | 422500 |
| 2025-07-03 | 33.30 | $4.66 | 174100 |
| 2025-07-02 | 32.68 | $4.61 | 418078 |
| 2025-07-01 | 32.05 | $4.61 | 318600 |
| 2025-06-30 | 31.40 | $4.55 | 398650 |
| 2025-06-27 | 30.65 | $4.63 | 1.6M |
| 2025-06-26 | 29.93 | $4.54 | 367010 |
| 2025-06-25 | 29.29 | $4.49 | 411100 |
| 2025-06-24 | 28.45 | $4.59 | 238814 |
| 2025-06-23 | 27.22 | $4.68 | 375529 |
| 2025-06-20 | 25.93 | $4.70 | 738734 |
| 2025-06-18 | 24.37 | $4.74 | 487600 |
| 2025-06-17 | 22.76 | $4.52 | 1.5M |
| 2025-06-16 | 21.14 | $4.37 | 2.1M |
| 2025-06-13 | 19.75 | $3.41 | 498000 |
| 2025-06-12 | 19.91 | $3.58 | 290501 |
| 2025-06-11 | 19.46 | $3.56 | 356100 |
| 2025-06-10 | 19.06 | $3.51 | 180900 |
| 2025-06-09 | 18.87 | $3.40 | 178533 |
| 2025-06-06 | 18.96 | $3.29 | 129036 |
| 2025-06-05 | 19.23 | $3.25 | 164200 |
| 2025-06-04 | 19.57 | $3.31 | 233064 |
| 2025-06-03 | 19.75 | $3.42 | 214230 |
| 2025-06-02 | 19.93 | $3.25 | 284817 |
| 2025-05-30 | 20.53 | $3.29 | 212827 |
| 2025-05-29 | 20.91 | $3.33 | 229200 |
| 2025-05-28 | 21.18 | $3.29 | 238649 |
| 2025-05-27 | 21.62 | $3.30 | 301000 |
| 2025-05-23 | 22.15 | $3.08 | 259847 |
| 2025-05-22 | 23.24 | $3.10 | 498100 |
| 2025-05-21 | 24.40 | $3.10 | 300100 |
| 2025-05-20 | 25.40 | $3.48 | 949035 |
| 2025-05-19 | 25.31 | $3.45 | 604900 |
| 2025-05-16 | 25.58 | $3.46 | 700323 |
| 2025-05-15 | 25.94 | $3.27 | 147100 |
| 2025-05-14 | 26.87 | $3.24 | 361500 |
| 2025-05-13 | 27.89 | $3.15 | 257632 |
| 2025-05-12 | 28.82 | $3.25 | 334622 |
| 2025-05-09 | 29.61 | $3.15 | 178200 |
| 2025-05-08 | 30.93 | $3.09 | 400400 |
| 2025-05-07 | 32.50 | $2.92 | 335105 |
| 2025-05-06 | 33.57 | $2.88 | 193746 |
| 2025-05-05 | 34.53 | $2.87 | 343506 |
| 2025-05-02 | 35.82 | $3.07 | 591700 |
| 2025-05-01 | 37.17 | $2.76 | 380244 |
| 2025-04-30 | 37.16 | $2.62 | 473377 |
| 2025-04-29 | 36.75 | $2.62 | 124800 |
| 2025-04-28 | 36.60 | $2.66 | 223818 |
| 2025-04-25 | 36.44 | $2.64 | 115100 |
| 2025-04-24 | 36.17 | $2.70 | 164800 |
| 2025-04-23 | 35.95 | $2.68 | 320900 |
| 2025-04-22 | 35.78 | $2.62 | 313628 |
| 2025-04-21 | 35.19 | $2.60 | 324523 |
| 2025-04-17 | 33.96 | $2.61 | 294835 |
| 2025-04-16 | 32.86 | $2.63 | 365100 |
| 2025-04-15 | 31.52 | $2.57 | 528200 |
| 2025-04-14 | 30.16 | $2.68 | 293116 |
| 2025-04-11 | 28.62 | $2.51 | 453200 |
| 2025-04-10 | 26.99 | $2.73 | 956567 |
| 2025-04-09 | 25.61 | $2.98 | 1.2M |
| 2025-04-08 | 24.16 | $2.80 | 525007 |
| 2025-04-07 | 22.87 | $2.94 | 1.0M |
| 2025-04-04 | 21.58 | $3.16 | 534707 |
| 2025-04-03 | 20.51 | $3.20 | 345720 |
| 2025-04-02 | 19.91 | $3.46 | 281504 |
| 2025-04-01 | 19.95 | $3.51 | 617205 |
| 2025-03-31 | 20.03 | $3.44 | 288732 |
| 2025-03-28 | 19.80 | $3.49 | 147400 |
| 2025-03-27 | 19.69 | $3.55 | 128500 |
| 2025-03-26 | 19.64 | $3.55 | 248900 |
| 2025-03-25 | 19.48 | $3.49 | 225004 |
| 2025-03-24 | 19.32 | $3.64 | 276916 |
| 2025-03-21 | 19.15 | $3.44 | 1.5M |
| 2025-03-20 | 18.19 | $3.52 | 152700 |
| 2025-03-19 | 17.64 | $3.59 | 364800 |
| 2025-03-18 | 17.01 | $3.42 | 423312 |
| 2025-03-17 | 16.35 | $3.59 | 221700 |
| 2025-03-14 | 15.93 | $3.49 | 181300 |
| 2025-03-13 | 14.92 | $3.39 | 254841 |
| 2025-03-12 | 13.97 | $3.47 | 539000 |
| 2025-03-11 | 12.97 | $3.44 | 443514 |
| 2025-03-10 | 12.20 | $3.59 | 228301 |
| 2025-03-07 | 12.14 | $3.80 | 234200 |
| 2025-03-06 | 12.66 | $3.92 | 153600 |
| 2025-03-05 | 13.16 | $3.89 | 373842 |
| 2025-03-04 | 13.48 | $3.94 | 230829 |
| 2025-03-03 | 13.68 | $3.93 | 337500 |
| 2025-02-28 | 13.64 | $3.94 | 226129 |
| 2025-02-27 | 14.00 | $3.89 | 124800 |
| 2025-02-26 | 14.38 | $3.87 | 308018 |
| 2025-02-25 | 15.03 | $3.87 | 288000 |
| 2025-02-24 | 15.14 | $3.87 | 273341 |
| 2025-02-21 | 15.68 | $3.81 | 334811 |
| 2025-02-20 | 16.19 | $3.97 | 152006 |
| 2025-02-19 | 16.54 | $3.87 | 227126 |
| 2025-02-18 | 16.76 | $3.97 | 137007 |
| 2025-02-14 | 16.47 | $4.01 | 102600 |
| 2025-02-13 | 15.83 | $4.05 | 158240 |
| 2025-02-12 | 15.27 | $3.98 | 147900 |
| 2025-02-11 | 14.90 | $4.04 | 165600 |
| 2025-02-10 | 14.50 | $3.91 | 112500 |
| 2025-02-07 | 14.54 | $3.92 | 158600 |
| 2025-02-06 | 14.66 | $3.90 | 85700 |
| 2025-02-05 | 14.75 | $3.93 | 124331 |
| 2025-02-04 | 14.79 | $3.86 | 171156 |
| 2025-02-03 | 15.11 | $3.83 | 1.5M |
| 2025-01-31 | 15.45 | $3.97 | 237900 |
| 2025-01-30 | 14.76 | $4.03 | 206000 |
| 2025-01-29 | 13.88 | $3.97 | 231000 |
| 2025-01-28 | 13.24 | $3.95 | 175244 |
| 2025-01-27 | 12.70 | $3.92 | 192600 |
| 2025-01-24 | 12.13 | $3.88 | 274900 |
| 2025-01-23 | 11.89 | $3.72 | 167846 |
| 2025-01-22 | 12.24 | $3.66 | 128600 |
| 2025-01-21 | 12.37 | $3.73 | 460404 |
| 2025-01-17 | 12.51 | $3.58 | 125923 |
| 2025-01-16 | 12.85 | $3.58 | 88000 |
| 2025-01-15 | 13.49 | $3.58 | 197300 |
| 2025-01-14 | 14.16 | $3.58 | 158000 |
| 2025-01-13 | 14.44 | $3.54 | 228600 |
| 2025-01-10 | 14.37 | $3.52 | 768500 |
| 2025-01-08 | 14.28 | $3.50 | 348722 |
| 2025-01-07 | 14.43 | $3.52 | 348749 |
| 2025-01-06 | 14.77 | $3.54 | 267246 |
| 2025-01-03 | 15.35 | $3.68 | 227047 |
| 2025-01-02 | 16.15 | $3.62 | 208500 |
| 2024-12-31 | 16.93 | $3.65 | 315720 |
| 2024-12-30 | 17.66 | $3.58 | 247335 |
| 2024-12-27 | 18.04 | $3.60 | 363239 |
| 2024-12-26 | 18.71 | $3.60 | 551800 |
| 2024-12-24 | 19.22 | $3.44 | 155405 |
| 2024-12-23 | 19.15 | $3.48 | 736000 |
| 2024-12-20 | 19.07 | $3.25 | 1.3M |
| 2024-12-19 | 18.72 | $3.25 | 459300 |
| 2024-12-18 | 18.52 | $3.40 | 549324 |
| 2024-12-17 | 18.60 | $3.66 | 266000 |
| 2024-12-16 | 19.49 | $3.60 | 187000 |
| 2024-12-13 | 20.43 | $3.74 | 276741 |
| 2024-12-12 | 21.47 | $3.64 | 642227 |
| 2024-12-11 | 22.15 | $3.62 | 601047 |
| 2024-12-10 | 22.86 | $3.70 | 289330 |
| 2024-12-09 | 23.53 | $3.61 | 158400 |
| 2024-12-06 | 23.85 | $3.55 | 253535 |
| 2024-12-05 | 23.92 | $3.55 | 233000 |
| 2024-12-04 | 24.14 | $3.68 | 198200 |
| 2024-12-03 | 24.71 | $3.69 | 181935 |
| 2024-12-02 | 25.38 | $3.78 | 314705 |
| 2024-11-29 | 26.08 | $3.87 | 191700 |
| 2024-11-27 | 27.17 | $3.86 | 239120 |
| 2024-11-26 | 28.31 | $3.77 | 242100 |
| 2024-11-25 | 29.26 | $3.81 | 227242 |
| 2024-11-22 | 30.35 | $3.70 | 191521 |
| 2024-11-21 | 31.02 | $3.66 | 275600 |
| 2024-11-20 | 31.53 | $3.66 | 209347 |
| 2024-11-19 | 32.23 | $3.83 | 394800 |
| 2024-11-18 | 33.06 | $3.71 | 314111 |
| 2024-11-15 | 33.52 | $3.62 | 326700 |
| 2024-11-14 | 33.65 | $3.60 | 386349 |
| 2024-11-13 | 33.89 | $3.64 | 332535 |
| 2024-11-12 | 34.21 | $3.58 | 462500 |
| 2024-11-11 | 34.23 | $3.68 | 364900 |
| 2024-11-08 | 34.57 | $3.74 | 386600 |
| 2024-11-07 | 34.44 | $3.72 | 572213 |
| 2024-11-06 | 34.32 | $3.73 | 700600 |
| 2024-11-05 | 34.11 | $3.64 | 877900 |
| 2024-11-04 | 32.92 | $3.58 | 576966 |
| 2024-11-01 | 31.28 | $3.43 | 1.0M |
| 2024-10-31 | 29.55 | $3.54 | 330500 |
| 2024-10-30 | 28.16 | $3.65 | 700620 |
| 2024-10-29 | 26.69 | $3.93 | 274100 |
| 2024-10-28 | 25.81 | $3.95 | 302000 |
| 2024-10-25 | 24.96 | $3.89 | 326000 |
| 2024-10-24 | 24.07 | $4.07 | 233411 |
| 2024-10-23 | 23.44 | $4.06 | 274500 |
| 2024-10-22 | 22.76 | $4.07 | 275210 |
| 2024-10-21 | 22.20 | $4.11 | 509000 |
| 2024-10-18 | 21.60 | $4.29 | 368500 |
| 2024-10-17 | 21.31 | $4.30 | 237700 |
| 2024-10-16 | 21.25 | $4.54 | 292400 |
| 2024-10-15 | 21.81 | $4.47 | 179900 |
| 2024-10-14 | 22.35 | $4.40 | 233900 |
| 2024-10-11 | 22.24 | $4.38 | 277700 |
| 2024-10-10 | 22.31 | $4.37 | 212100 |
| 2024-10-09 | 22.19 | $4.41 | 315836 |
| 2024-10-08 | 22.37 | $4.48 | 190542 |
| 2024-10-07 | 22.72 | $4.57 | 297800 |
| 2024-10-04 | 23.10 | $4.61 | 266600 |
| 2024-10-03 | 23.92 | $4.59 | 238400 |
| 2024-10-02 | 24.54 | $4.64 | 271630 |
| 2024-10-01 | 25.29 | $4.64 | 342125 |
| 2024-09-30 | 26.36 | $4.76 | 422600 |
| 2024-09-27 | 27.60 | $4.78 | 382900 |
| 2024-09-26 | 28.86 | $4.86 | 378600 |
| 2024-09-25 | 29.74 | $4.85 | 222932 |
| 2024-09-24 | 30.77 | $4.93 | 287901 |
| 2024-09-23 | 31.69 | $4.90 | 315635 |
| 2024-09-20 | 32.61 | $4.93 | 1.9M |
| 2024-09-19 | 33.59 | $5.13 | 338541 |
| 2024-09-18 | 33.64 | $5.06 | 264400 |
| 2024-09-17 | 33.79 | $5.07 | 287700 |
| 2024-09-16 | 33.57 | $5.08 | 267328 |
| 2024-09-13 | 33.34 | $5.12 | 556028 |
| 2024-09-12 | 33.11 | $4.82 | 183132 |
| 2024-09-11 | 33.40 | $4.84 | 339000 |
| 2024-09-10 | 33.83 | $4.95 | 296914 |
| 2024-09-09 | 34.28 | $4.73 | 222200 |
| 2024-09-06 | 34.99 | $4.76 | 240341 |
| 2024-09-05 | 35.44 | $4.91 | 509426 |
| 2024-09-04 | 35.76 | $4.75 | 329525 |
| 2024-09-03 | 36.30 | $4.81 | 384000 |
| 2024-08-30 | 36.62 | $4.95 | 388000 |
| 2024-08-29 | 36.75 | $4.92 | 327215 |
| 2024-08-28 | 36.64 | $5.07 | 252535 |
| 2024-08-27 | 35.79 | $5.12 | 244620 |
| 2024-08-26 | 34.94 | $5.16 | 380300 |
| 2024-08-23 | 34.04 | $5.05 | 483522 |
| 2024-08-22 | 33.34 | $4.79 | 183400 |
| 2024-08-21 | 33.06 | $4.80 | 308135 |
| 2024-08-20 | 32.72 | $4.84 | 293217 |
| 2024-08-19 | 32.40 | $4.77 | 430690 |
| 2024-08-16 | 32.07 | $4.73 | 202007 |
| 2024-08-15 | 32.20 | $4.69 | 349119 |
| 2024-08-14 | 32.26 | $4.72 | 393213 |
| 2024-08-13 | 32.24 | $4.87 | 334404 |
| 2024-08-12 | 32.23 | $4.71 | 564100 |
| 2024-08-09 | 32.38 | $4.76 | 248500 |
| 2024-08-08 | 32.40 | $4.82 | 332700 |
| 2024-08-07 | 32.35 | $4.79 | 373124 |
| 2024-08-06 | 32.15 | $4.78 | 379412 |
| 2024-08-05 | 32.01 | $4.64 | 781500 |
| 2024-08-02 | 31.77 | $4.95 | 637315 |
| 2024-08-01 | 31.65 | $4.87 | 566602 |
| 2024-07-31 | 30.53 | $5.14 | 781436 |
| 2024-07-30 | 29.36 | $5.15 | 427700 |
| 2024-07-29 | 28.42 | $5.02 | 554800 |
| 2024-07-26 | 27.48 | $5.14 | 556400 |
| 2024-07-25 | 25.96 | $5.06 | 737809 |
| 2024-07-24 | 24.35 | $5.05 | 924100 |
| 2024-07-23 | 22.79 | $5.09 | 1.2M |
| 2024-07-22 | 21.22 | $4.91 | 702616 |
| 2024-07-19 | 19.62 | $4.73 | 454800 |
| 2024-07-18 | 18.23 | $4.68 | 733049 |
| 2024-07-17 | 16.60 | $4.68 | 1.1M |
| 2024-07-16 | 14.98 | $4.55 | 1.2M |
| 2024-07-15 | 13.65 | $4.23 | 634447 |
| 2024-07-12 | 12.86 | $4.02 | 460400 |
| 2024-07-11 | 12.25 | $4.07 | 969250 |
| 2024-07-10 | 11.60 | $3.45 | 412600 |
| 2024-07-09 | 11.47 | $3.49 | 669000 |
| 2024-07-08 | 11.58 | $3.52 | 635500 |
| 2024-07-05 | 11.33 | $3.45 | 761300 |
| 2024-07-03 | 10.79 | $3.49 | 540200 |
| 2024-07-02 | 10.62 | $3.69 | 503500 |
| 2024-07-01 | 10.50 | $3.55 | 718281 |
| 2024-06-28 | 10.38 | $3.68 | 9.2M |
| 2024-06-27 | 10.60 | $3.56 | 765400 |
| 2024-06-26 | 10.83 | $3.61 | 976800 |
| 2024-06-25 | 10.71 | $3.51 | 898640 |
| 2024-06-24 | 10.14 | $3.58 | 477400 |
| 2024-06-21 | 9.55 | $3.43 | 1.8M |
| 2024-06-20 | 8.93 | $3.55 | 400000 |
| 2024-06-18 | 8.46 | $3.60 | 446700 |
| 2024-06-17 | 8.14 | $3.67 | 437923 |
| 2024-06-14 | 7.83 | $3.77 | 600139 |
| 2024-06-13 | 8.10 | $3.91 | 447100 |
| 2024-06-12 | 8.40 | $3.85 | 382105 |
| 2024-06-11 | 8.80 | $3.74 | 408000 |
| 2024-06-10 | 8.73 | $3.82 | 263647 |
| 2024-06-07 | 8.66 | $3.89 | 312539 |
| 2024-06-06 | 9.10 | $3.96 | 334500 |
| 2024-06-05 | 9.45 | $4.00 | 514640 |
| 2024-06-04 | 9.86 | $3.94 | 514800 |
| 2024-06-03 | 10.24 | $3.81 | 531100 |
| 2024-05-31 | 10.27 | $3.77 | 3.6M |
| 2024-05-30 | 10.41 | $3.86 | 365341 |
| 2024-05-29 | 10.61 | $3.75 | 487700 |
| 2024-05-28 | 10.60 | $3.72 | 608200 |
| 2024-05-24 | 10.61 | $3.80 | 361614 |
| 2024-05-23 | 10.98 | $3.85 | 539105 |
| 2024-05-22 | 11.36 | $3.89 | 547728 |
| 2024-05-21 | 11.87 | $4.04 | 445500 |
| 2024-05-20 | 12.21 | $4.06 | 398515 |
| 2024-05-17 | 12.45 | $4.08 | 359300 |
| 2024-05-16 | 12.52 | $4.15 | 325137 |
| 2024-05-15 | 12.30 | $4.26 | 386300 |
| 2024-05-14 | 11.78 | $4.30 | 295020 |
| 2024-05-13 | 11.44 | $4.07 | 283200 |
| 2024-05-10 | 11.48 | $3.96 | 257939 |
| 2024-05-09 | 11.66 | $4.03 | 258530 |
| 2024-05-08 | 11.85 | $3.95 | 417120 |
| 2024-05-07 | 12.00 | $4.15 | 416400 |
| 2024-05-06 | 11.56 | $4.23 | 420137 |
| 2024-05-03 | 11.10 | $4.37 | 509808 |
| 2024-05-02 | 10.12 | $4.26 | 565927 |
| 2024-05-01 | 9.57 | $4.05 | 1.5M |
| 2024-04-30 | 9.14 | $3.52 | 408808 |
| 2024-04-29 | 8.84 | $3.66 | 344200 |
| 2024-04-26 | 8.86 | $3.63 | 432000 |
| 2024-04-25 | 8.88 | $3.71 | 401814 |
| 2024-04-24 | 8.87 | $3.70 | 291800 |
| 2024-04-23 | 9.28 | $3.82 | 399800 |
| 2024-04-22 | 9.72 | $3.64 | 332118 |
| 2024-04-19 | 9.82 | $3.66 | 327346 |
| 2024-04-18 | 9.82 | $3.62 | 434500 |
| 2024-04-17 | 9.72 | $3.66 | 374032 |
| 2024-04-16 | 9.75 | $3.79 | 356709 |
| 2024-04-15 | 10.26 | $3.88 | 361900 |
| 2024-04-12 | 10.59 | $3.93 | 267500 |
| 2024-04-11 | 10.90 | $4.04 | 322719 |
| 2024-04-10 | 10.81 | $4.00 | 436200 |
| 2024-04-09 | 10.77 | $4.22 | 344914 |
| 2024-04-08 | 10.54 | $3.97 | 219900 |
| 2024-04-05 | 10.84 | $3.80 | 227800 |
| 2024-04-04 | 11.15 | $3.86 | 204536 |
| 2024-04-03 | 11.70 | $3.97 | 156202 |
| 2024-04-02 | 12.20 | $3.92 | 442415 |
| 2024-04-01 | 12.81 | $4.04 | 321210 |
| 2024-03-28 | 12.89 | $4.29 | 365205 |
| 2024-03-27 | 11.98 | $4.32 | 552200 |
| 2024-03-26 | 11.28 | $4.12 | 243300 |
| 2024-03-25 | 11.09 | $4.08 | 186100 |
| 2024-03-22 | 10.90 | $4.07 | 211900 |
| 2024-03-21 | 10.62 | $4.15 | 310600 |
| 2024-03-20 | 10.35 | $4.06 | 331400 |
| 2024-03-19 | 10.38 | $3.87 | 242600 |
| 2024-03-18 | 10.83 | $3.77 | 205600 |
| 2024-03-15 | 11.28 | $3.88 | 791100 |
| 2024-03-14 | 11.69 | $3.82 | 218800 |
| 2024-03-13 | 12.11 | $3.87 | 325336 |
| 2024-03-12 | 12.39 | $3.95 | 246600 |
| 2024-03-11 | 12.89 | $4.05 | 157927 |
| 2024-03-08 | 13.20 | $4.04 | 285800 |
| 2024-03-07 | 13.51 | $3.89 | 322945 |
| 2024-03-06 | 14.19 | $3.78 | 347449 |
| 2024-03-05 | 14.56 | $3.75 | 359812 |
| 2024-03-04 | 14.88 | $3.72 | 430742 |
| 2024-03-01 | 15.31 | $3.87 | 305900 |
| 2024-02-29 | 15.79 | $3.83 | 498509 |
| 2024-02-28 | 16.13 | $3.63 | 461048 |
| 2024-02-27 | 15.96 | $3.63 | 575629 |
| 2024-02-26 | 15.95 | $3.70 | 370033 |
| 2024-02-23 | 16.02 | $3.99 | 604523 |
| 2024-02-22 | 16.28 | $3.88 | 846935 |
| 2024-02-21 | 16.49 | $4.07 | 404415 |
| 2024-02-20 | 17.00 | $4.06 | 461411 |
| 2024-02-16 | 17.86 | $4.07 | 498535 |
| 2024-02-15 | 18.49 | $4.12 | 295734 |
| 2024-02-14 | 19.08 | $3.92 | 188700 |
| 2024-02-13 | 19.43 | $3.95 | 365300 |
| 2024-02-12 | 19.81 | $4.12 | 300710 |
| 2024-02-09 | 20.63 | $3.91 | 333700 |
| 2024-02-08 | 21.08 | $4.00 | 245906 |
| 2024-02-07 | 21.38 | $3.78 | 605442 |
| 2024-02-06 | 21.30 | $3.87 | 710800 |
| 2024-02-05 | 21.25 | $3.90 | 364800 |
| 2024-02-02 | 21.21 | $4.06 | 347443 |
| 2024-02-01 | 21.74 | $4.25 | 600700 |
| 2024-01-31 | 22.29 | $3.98 | 289000 |
| 2024-01-30 | 23.00 | $4.21 | 224500 |
| 2024-01-29 | 24.19 | $4.28 | 266927 |
| 2024-01-26 | 25.45 | $4.13 | 186300 |
| 2024-01-25 | 26.64 | $4.14 | 246700 |
| 2024-01-24 | 27.70 | $3.94 | 257221 |
| 2024-01-23 | 28.82 | $4.14 | 342600 |
| 2024-01-22 | 30.29 | $4.04 | 359610 |
| 2024-01-19 | 31.60 | $3.93 | 288330 |
| 2024-01-18 | 32.48 | $3.84 | 254100 |
| 2024-01-17 | 33.60 | $3.98 | 646702 |
| 2024-01-16 | 34.73 | $4.08 | 491900 |
| 2024-01-12 | 36.41 | $4.28 | 450416 |
| 2024-01-11 | 38.03 | $4.31 | 408622 |
| 2024-01-10 | 39.74 | $4.54 | 284200 |
| 2024-01-09 | 40.45 | $4.58 | 339017 |
| 2024-01-08 | 41.21 | $4.62 | 484600 |
| 2024-01-05 | 41.30 | $4.70 | 516300 |
| 2024-01-04 | 41.40 | $4.60 | 384531 |
| 2024-01-03 | 41.12 | $4.66 | 306500 |
| 2024-01-02 | 40.82 | $4.74 | 382200 |
| 2023-12-29 | 40.39 | $4.70 | 429465 |
| 2023-12-28 | 39.96 | $4.81 | 585800 |
| 2023-12-27 | 39.14 | $4.74 | 774700 |
| 2023-12-26 | 38.39 | $4.62 | 357200 |
| 2023-12-22 | 37.77 | $4.52 | 418500 |
| 2023-12-21 | 36.97 | $4.62 | 287476 |
| 2023-12-20 | 36.26 | $4.51 | 424203 |
| 2023-12-19 | 35.50 | $4.59 | 319102 |
| 2023-12-18 | 34.77 | $4.41 | 579816 |
| 2023-12-15 | 34.23 | $4.40 | 2.3M |
| 2023-12-14 | 32.92 | $4.80 | 1.1M |
| 2023-12-13 | 31.32 | $4.33 | 631203 |
| 2023-12-12 | 30.08 | $4.06 | 377836 |
| 2023-12-11 | 29.18 | $4.15 | 478603 |
| 2023-12-08 | 28.23 | $4.08 | 594600 |
| 2023-12-07 | 27.41 | $4.04 | 483400 |
| 2023-12-06 | 26.01 | $4.00 | 453000 |
| 2023-12-05 | 24.65 | $3.92 | 423906 |
| 2023-12-04 | 23.27 | $3.93 | 714600 |
| 2023-12-01 | 21.82 | $3.76 | 583512 |
| 2023-11-30 | 20.60 | $3.39 | 669900 |
| 2023-11-29 | 19.90 | $3.38 | 480000 |
| 2023-11-28 | 19.24 | $3.18 | 350100 |
| 2023-11-27 | 18.97 | $3.14 | 495500 |
| 2023-11-24 | 18.80 | $3.02 | 349300 |
| 2023-11-22 | 18.91 | $2.99 | 314523 |
| 2023-11-21 | 19.15 | $2.91 | 835700 |
| 2023-11-20 | 19.60 | $2.92 | 632000 |
| 2023-11-17 | 20.08 | $2.93 | 761423 |
| 2023-11-16 | 20.57 | $2.79 | 537700 |
| 2023-11-15 | 21.27 | $2.91 | 554313 |
| 2023-11-14 | 21.64 | $2.97 | 781800 |
| 2023-11-13 | 21.94 | $2.71 | 167811 |
| 2023-11-10 | 22.87 | $2.73 | 199400 |
| 2023-11-09 | 24.07 | $2.73 | 697201 |
| 2023-11-08 | 25.25 | $2.95 | 278800 |
| 2023-11-07 | 26.11 | $2.93 | 331443 |
| 2023-11-06 | 27.00 | $2.95 | 398912 |
| 2023-11-03 | 27.55 | $3.07 | 434700 |
| 2023-11-02 | 28.12 | $2.76 | 477600 |
| 2023-11-01 | 29.56 | $2.53 | 252700 |
| 2023-10-31 | 29.99 | $2.50 | 283700 |
| 2023-10-30 | 30.32 | $2.45 | 345304 |
| 2023-10-27 | 30.66 | $2.43 | 384736 |
| 2023-10-26 | 31.12 | $2.49 | 803439 |
| 2023-10-25 | 31.48 | $2.29 | 421614 |
| 2023-10-24 | 31.03 | $2.36 | 576744 |
| 2023-10-23 | 30.79 | $2.35 | 501900 |
| 2023-10-20 | 30.35 | $2.33 | 320800 |
| 2023-10-19 | 30.05 | $2.34 | 386500 |
| 2023-10-18 | 29.74 | $2.44 | 310300 |
| 2023-10-17 | 29.68 | $2.57 | 311844 |
| 2023-10-16 | 29.88 | $2.57 | 253500 |
| 2023-10-13 | 30.10 | $2.51 | 319238 |
| 2023-10-12 | 30.12 | $2.54 | 410604 |
| 2023-10-11 | 30.14 | $2.74 | 386800 |
| 2023-10-10 | 30.68 | $2.74 | 278028 |
| 2023-10-09 | 30.76 | $2.65 | 228026 |
| 2023-10-06 | 30.48 | $2.60 | 569100 |
| 2023-10-05 | 29.90 | $2.55 | 503700 |
| 2023-10-04 | 29.15 | $2.59 | 541401 |
| 2023-10-03 | 28.39 | $2.63 | 868704 |
| 2023-10-02 | 27.74 | $2.80 | 389700 |
| 2023-09-29 | 27.46 | $2.89 | 439000 |
| 2023-09-28 | 27.21 | $2.81 | 596800 |
| 2023-09-27 | 26.95 | $2.83 | 788433 |
| 2023-09-26 | 26.76 | $2.91 | 628013 |
| 2023-09-25 | 26.75 | $3.06 | 429900 |
| 2023-09-22 | 26.91 | $3.05 | 807016 |
| 2023-09-21 | 27.12 | $3.08 | 1.5M |
| 2023-09-20 | 27.39 | $3.40 | 2.4M |
| 2023-09-19 | 28.67 | $3.55 | 2.8M |
| 2023-09-18 | 29.85 | $3.54 | 821600 |
| 2023-09-15 | 31.39 | $3.70 | 1.2M |
| 2023-09-14 | 32.57 | $3.75 | 334500 |
| 2023-09-13 | 33.84 | $3.63 | 429200 |
| 2023-09-12 | 35.17 | $3.68 | 225247 |
| 2023-09-11 | 36.24 | $3.74 | 298400 |
| 2023-09-08 | 37.34 | $3.67 | 392200 |
| 2023-09-07 | 38.72 | $3.71 | 528449 |
| 2023-09-06 | 39.97 | $3.87 | 441600 |
| 2023-09-05 | 41.03 | $3.90 | 481200 |
| 2023-09-01 | 42.12 | $3.99 | 428116 |
| 2023-08-31 | 42.79 | $3.93 | 845800 |
| 2023-08-30 | 43.50 | $4.04 | 275708 |
| 2023-08-29 | 44.09 | $4.03 | 420907 |
| 2023-08-28 | 44.70 | $3.99 | 310200 |
| 2023-08-25 | 44.99 | $4.00 | 715402 |
| 2023-08-24 | 45.30 | $4.14 | 522845 |
| 2023-08-23 | 45.06 | $4.49 | 1.1M |
| 2023-08-22 | 44.54 | $4.27 | 1.6M |
| 2023-08-21 | 44.30 | $4.07 | 1.3M |
| 2023-08-18 | 44.28 | $3.93 | 847700 |
| 2023-08-17 | 44.50 | $3.84 | 1.3M |
| 2023-08-16 | 44.48 | $3.84 | 560259 |
| 2023-08-15 | 44.61 | $4.03 | 676600 |
| 2023-08-14 | 44.42 | $4.11 | 823744 |
| 2023-08-11 | 44.28 | $4.01 | 441940 |
| 2023-08-10 | 44.28 | $3.83 | 354840 |
| 2023-08-09 | 44.38 | $3.79 | 496437 |
| 2023-08-08 | 44.63 | $3.82 | 427200 |
| 2023-08-07 | 44.89 | $3.93 | 546700 |
| 2023-08-04 | 45.03 | $3.80 | 876600 |
| 2023-08-03 | 45.19 | $3.89 | 709800 |
| 2023-08-02 | 45.45 | $3.92 | 827100 |
| 2023-08-01 | 45.73 | $3.92 | 718600 |
| 2023-07-31 | 45.49 | $4.24 | 1.1M |
| 2023-07-28 | 44.93 | $3.90 | 1.3M |
| 2023-07-27 | 44.78 | $3.66 | 1.6M |
| 2023-07-26 | 44.75 | $3.79 | 2.2M |
| 2023-07-25 | 44.45 | $3.77 | 1.3M |
| 2023-07-24 | 44.37 | $4.08 | 826200 |
| 2023-07-21 | 43.68 | $4.02 | 515500 |
| 2023-07-20 | 43.08 | $3.93 | 906725 |
| 2023-07-19 | 42.42 | $4.11 | 576800 |
| 2023-07-18 | 41.34 | $4.05 | 824696 |
| 2023-07-17 | 40.24 | $3.89 | 570900 |
| 2023-07-14 | 39.25 | $3.89 | 1.1M |
| 2023-07-13 | 38.21 | $4.15 | 2.2M |
| 2023-07-12 | 37.12 | $3.75 | 1.6M |
| 2023-07-11 | 36.24 | $3.80 | 880234 |
| 2023-07-10 | 35.28 | $3.94 | 1.7M |
| 2023-07-07 | 34.33 | $3.78 | 1.6M |
| 2023-07-06 | 33.33 | $3.66 | 3.8M |
| 2023-07-05 | 32.45 | $3.80 | 2.4M |
| 2023-07-03 | 31.48 | $3.65 | 999247 |
| 2023-06-30 | 30.74 | $3.30 | 2.1M |
| 2023-06-29 | 30.14 | $3.01 | 1.7M |
| 2023-06-28 | 30.10 | $2.83 | 1.8M |
| 2023-06-27 | 30.06 | $3.19 | 2.4M |
| 2023-06-26 | 28.59 | $3.50 | 3.2M |
| 2023-06-23 | 27.13 | $2.86 | 10.5M |
| 2023-06-22 | 26.64 | $2.85 | 2.2M |
| 2023-06-21 | 26.11 | $2.85 | 2.2M |
| 2023-06-20 | 25.34 | $2.82 | 2.6M |
| 2023-06-16 | 24.59 | $2.87 | 4.2M |
| 2023-06-15 | 23.80 | $2.60 | 1.4M |
| 2023-06-14 | 23.46 | $2.57 | 3.1M |
| 2023-06-13 | 23.28 | $2.26 | 4.3M |
| 2023-06-12 | 23.84 | $1.90 | 1.8M |
| 2023-06-09 | 24.42 | $1.84 | 2.5M |
| 2023-06-08 | 25.03 | $1.95 | 3.0M |
| 2023-06-07 | 25.93 | $1.99 | 2.1M |
| 2023-06-06 | 26.87 | $1.95 | 1.2M |
| 2023-06-05 | 27.57 | $1.87 | 932209 |
| 2023-06-02 | 28.47 | $1.93 | 1.4M |
| 2023-06-01 | 29.41 | $1.78 | 952400 |
| 2023-05-31 | 29.67 | $1.81 | 899221 |
| 2023-05-30 | 29.99 | $1.84 | 654131 |
| 2023-05-26 | 30.57 | $1.80 | 414700 |
| 2023-05-25 | 30.76 | $1.78 | 821026 |
| 2023-05-24 | 30.86 | $1.80 | 779900 |
| 2023-05-23 | 31.16 | $1.92 | 1.1M |
| 2023-05-22 | 31.69 | $1.86 | 687721 |
| 2023-05-19 | 31.89 | $1.83 | 953665 |
| 2023-05-18 | 32.01 | $1.76 | 459700 |
| 2023-05-17 | 31.95 | $1.75 | 698200 |
| 2023-05-16 | 31.61 | $1.69 | 2.4M |
| 2023-05-15 | 31.24 | $1.82 | 640601 |
| 2023-05-12 | 31.16 | $1.84 | 1.1M |
| 2023-05-11 | 31.07 | $1.90 | 524700 |
| 2023-05-10 | 31.18 | $1.96 | 1.0M |
| 2023-05-09 | 31.29 | $1.83 | 1.1M |
| 2023-05-08 | 31.17 | $1.92 | 1.1M |
| 2023-05-05 | 31.21 | $2.03 | 1.0M |
| 2023-05-04 | 31.50 | $2.04 | 1.3M |
| 2023-05-03 | 31.70 | $2.05 | 1.9M |
| 2023-05-02 | 31.97 | $2.00 | 1.2M |
| 2023-05-01 | 32.16 | $2.08 | 1.3M |
| 2023-04-28 | 32.59 | $2.06 | 2.0M |
| 2023-04-27 | 32.84 | $2.00 | 888821 |
| 2023-04-26 | 33.10 | $2.10 | 2.5M |
| 2023-04-25 | 33.49 | $1.96 | 1.5M |
| 2023-04-24 | 32.74 | $2.00 | 1.5M |
| 2023-04-21 | 31.95 | $1.92 | 1.7M |
| 2023-04-20 | 30.80 | $1.96 | 1.2M |
| 2023-04-19 | 29.71 | $2.02 | 1.7M |
| 2023-04-18 | 28.61 | $2.04 | 2.0M |
| 2023-04-17 | 27.50 | $2.18 | 1.4M |
| 2023-04-14 | 26.48 | $2.23 | 1.2M |
| 2023-04-13 | 25.44 | $2.38 | 1.2M |
| 2023-04-12 | 24.62 | $2.50 | 1.6M |
| 2023-04-11 | 23.85 | $2.57 | 1.2M |
| 2023-04-10 | 23.26 | $2.69 | 1.1M |
| 2023-04-06 | 22.74 | $2.78 | 753200 |
| 2023-04-05 | 22.38 | $2.93 | 704800 |
| 2023-04-04 | 22.26 | $3.00 | 1.0M |
| 2023-04-03 | 22.14 | $2.98 | 785434 |
| 2023-03-31 | 22.17 | $3.07 | 1.4M |
| 2023-03-30 | 22.31 | $3.06 | 525000 |
| 2023-03-29 | 22.16 | $3.00 | 581500 |
| 2023-03-28 | 21.72 | $2.90 | 749419 |
| 2023-03-27 | 21.16 | $2.92 | 1.1M |
| 2023-03-24 | 20.71 | $2.96 | 1.8M |
| 2023-03-23 | 19.97 | $2.77 | 2.1M |
| 2023-03-22 | 19.09 | $2.85 | 1.3M |
| 2023-03-21 | 18.41 | $3.15 | 1.8M |
| 2023-03-20 | 17.99 | $3.01 | 2.4M |
| 2023-03-17 | 17.33 | $3.01 | 17.0M |
| 2023-03-16 | 16.73 | $3.21 | 2.1M |
| 2023-03-15 | 16.18 | $3.29 | 2.2M |
| 2023-03-14 | 15.69 | $3.41 | 1.7M |
| 2023-03-13 | 15.47 | $3.39 | 1.7M |
| 2023-03-10 | 14.80 | $3.50 | 1.9M |
| 2023-03-09 | 14.49 | $3.71 | 1.2M |
| 2023-03-08 | 14.64 | $3.88 | 1.2M |
| 2023-03-07 | 14.97 | $3.90 | 1.7M |
| 2023-03-06 | 15.26 | $3.94 | 2.8M |
| 2023-03-03 | 15.58 | $4.23 | 492100 |
| 2023-03-02 | 16.21 | $4.11 | 528300 |
| 2023-03-01 | 16.83 | $4.02 | 662722 |
| 2023-02-28 | 17.48 | $4.10 | 2.5M |
| 2023-02-27 | 18.31 | $4.39 | 568700 |
| 2023-02-24 | 18.69 | $4.33 | 587300 |
| 2023-02-23 | 19.27 | $4.21 | 728600 |
| 2023-02-22 | 20.04 | $4.20 | 907863 |
| 2023-02-21 | 20.80 | $4.51 | 795200 |
| 2023-02-17 | 20.97 | $4.91 | 856337 |
| 2023-02-16 | 20.36 | $4.78 | 1.7M |
| 2023-02-15 | 19.93 | $4.76 | 1.2M |
| 2023-02-14 | 19.47 | $4.10 | 581530 |
| 2023-02-13 | 20.16 | $4.34 | 662900 |
| 2023-02-10 | 20.59 | $4.19 | 742511 |
| 2023-02-09 | 21.16 | $4.28 | 770110 |
| 2023-02-08 | 21.51 | $4.42 | 593607 |
| 2023-02-07 | 21.40 | $4.53 | 644030 |
| 2023-02-06 | 21.20 | $4.61 | 621331 |
| 2023-02-03 | 20.89 | $4.79 | 719231 |
| 2023-02-02 | 19.90 | $4.81 | 854235 |
| 2023-02-01 | 18.85 | $4.50 | 929351 |
| 2023-01-31 | 18.23 | $4.41 | 1.2M |
| 2023-01-30 | 17.76 | $4.17 | 446000 |
| 2023-01-27 | 17.98 | $4.19 | 526440 |
| 2023-01-26 | 18.21 | $3.96 | 588943 |
| 2023-01-25 | 18.84 | $3.98 | 474141 |
| 2023-01-24 | 19.72 | $3.93 | 426700 |
| 2023-01-23 | 20.45 | $3.97 | 483525 |
| 2023-01-20 | 21.06 | $3.96 | 667018 |
| 2023-01-19 | 21.70 | $4.05 | 574900 |
| 2023-01-18 | 22.02 | $4.20 | 709948 |
| 2023-01-17 | 22.13 | $4.06 | 510633 |
| 2023-01-13 | 22.31 | $4.04 | 558200 |
| 2023-01-12 | 22.61 | $4.12 | 1.2M |
| 2023-01-11 | 22.92 | $4.04 | 784500 |
| 2023-01-10 | 23.37 | $3.99 | 583713 |
| 2023-01-09 | 24.12 | $3.99 | 966329 |
| 2023-01-06 | 24.79 | $3.96 | 650900 |
| 2023-01-05 | 25.71 | $3.73 | 1.0M |
| 2023-01-04 | 26.69 | $4.03 | 1.4M |
| 2023-01-03 | 27.71 | $3.50 | 1.2M |
| 2022-12-30 | 28.32 | $3.27 | 945639 |
| 2022-12-29 | 28.52 | $3.38 | 1.6M |
| 2022-12-28 | 28.69 | $3.05 | 891940 |
| 2022-12-27 | 28.33 | $3.15 | 1.2M |
| 2022-12-23 | 28.02 | $3.28 | 563419 |
| 2022-12-22 | 27.87 | $3.27 | 1.7M |
| 2022-12-21 | 27.53 | $3.31 | 764100 |
| 2022-12-20 | 27.33 | $3.31 | 1.2M |
| 2022-12-19 | 27.17 | $3.49 | 1.2M |
| 2022-12-16 | 27.31 | $3.67 | 3.6M |
| 2022-12-15 | 27.76 | $3.82 | 1.4M |
| 2022-12-14 | 28.40 | $3.83 | 1.2M |
| 2022-12-13 | 29.18 | $3.74 | 1.6M |
| 2022-12-12 | 29.94 | $3.54 | 1.1M |
| 2022-12-09 | 30.38 | $3.64 | 558400 |
| 2022-12-08 | 30.98 | $3.66 | 631700 |
| 2022-12-07 | 31.36 | $3.62 | 848900 |
| 2022-12-06 | 31.76 | $3.55 | 986846 |
| 2022-12-05 | 32.18 | $3.77 | 933811 |
| 2022-12-02 | 33.01 | $3.89 | 641318 |
| 2022-12-01 | 33.69 | $3.87 | 776039 |
| 2022-11-30 | 34.52 | $4.07 | 636541 |
| 2022-11-29 | 35.14 | $3.99 | 531678 |
| 2022-11-28 | 35.96 | $4.00 | 818632 |
| 2022-11-25 | 36.85 | $4.04 | 633900 |
| 2022-11-23 | 37.84 | $3.99 | 1.1M |
| 2022-11-22 | 38.84 | $3.92 | 1.2M |
| 2022-11-21 | 39.58 | $3.59 | 1.6M |
| 2022-11-18 | 39.57 | $3.46 | 2.1M |
| 2022-11-17 | 39.40 | $3.39 | 1.7M |
| 2022-11-16 | 39.23 | $3.58 | 1.3M |
| 2022-11-15 | 39.26 | $3.71 | 1.0M |
| 2022-11-14 | 39.44 | $3.76 | 1.7M |
| 2022-11-11 | 39.66 | $4.14 | 1.2M |
| 2022-11-10 | 40.31 | $4.44 | 1.0M |
| 2022-11-09 | 40.99 | $3.91 | 1.0M |
| 2022-11-08 | 40.69 | $4.07 | 819100 |
| 2022-11-07 | 40.50 | $4.14 | 932200 |
| 2022-11-04 | 40.30 | $4.18 | 1.3M |
| 2022-11-03 | 40.16 | $4.13 | 2.0M |
| 2022-11-02 | 40.01 | $4.65 | 1.7M |
| 2022-11-01 | 40.36 | $4.80 | 866115 |
| 2022-10-31 | 40.87 | $4.68 | 2.1M |
| 2022-10-28 | 41.01 | $4.83 | 858900 |
| 2022-10-27 | 41.27 | $4.82 | 1.2M |
| 2022-10-26 | 41.52 | $4.81 | 1.5M |
| 2022-10-25 | 41.96 | $5.26 | 990418 |
| 2022-10-24 | 42.70 | $5.09 | 925421 |
| 2022-10-21 | 43.17 | $5.11 | 1.1M |
| 2022-10-20 | 43.60 | $5.03 | 867100 |
| 2022-10-19 | 44.12 | $5.05 | 875847 |
| 2022-10-18 | 44.59 | $5.09 | 869729 |
| 2022-10-17 | 45.18 | $5.08 | 1.0M |
| 2022-10-14 | 45.44 | $4.75 | 689421 |
| 2022-10-13 | 45.40 | $4.86 | 1.1M |
| 2022-10-12 | 45.01 | $4.70 | 637825 |
| 2022-10-11 | 44.71 | $4.76 | 979000 |
| 2022-10-10 | 44.39 | $4.54 | 1.1M |
| 2022-10-07 | 43.88 | $4.60 | 1.8M |
| 2022-10-06 | 43.35 | $4.83 | 1.2M |
| 2022-10-05 | 42.95 | $5.11 | 1.2M |
| 2022-10-04 | 42.63 | $5.60 | 1.8M |
| 2022-10-03 | 42.67 | $5.60 | 1.7M |
| 2022-09-30 | 42.64 | $5.50 | 1.5M |
| 2022-09-29 | 42.66 | $5.61 | 1.3M |
| 2022-09-28 | 42.72 | $6.04 | 1.2M |
| 2022-09-27 | 42.92 | $5.88 | 1.5M |
| 2022-09-26 | 43.17 | $6.14 | 1.8M |
| 2022-09-23 | 43.62 | $7.07 | 705400 |
| 2022-09-22 | 44.83 | $7.27 | 759500 |
| 2022-09-21 | 46.25 | $7.40 | 1.2M |
| 2022-09-20 | 47.91 | $7.30 | 1.1M |
| 2022-09-19 | 49.01 | $7.40 | 1.7M |
| 2022-09-16 | 50.17 | $6.80 | 7.8M |
| 2022-09-15 | 50.36 | $6.74 | 869900 |
| 2022-09-14 | 50.59 | $6.83 | 1.2M |
| 2022-09-13 | 50.89 | $6.94 | 1.2M |
| 2022-09-12 | 51.27 | $7.39 | 1.5M |
| 2022-09-09 | 51.86 | $7.10 | 1.6M |
| 2022-09-08 | 52.16 | $6.93 | 1.2M |
| 2022-09-07 | 51.90 | $6.83 | 2.5M |
| 2022-09-06 | 51.40 | $6.74 | 3.4M |
| 2022-09-02 | 50.87 | $6.97 | 1.2M |
| 2022-09-01 | 50.57 | $7.08 | 1.5M |
| 2022-08-31 | 50.25 | $7.49 | 868300 |
| 2022-08-30 | 50.26 | $7.90 | 2.3M |
| 2022-08-29 | 50.52 | $8.00 | 637800 |
| 2022-08-26 | 49.96 | $8.01 | 526527 |
| 2022-08-25 | 49.49 | $8.29 | 533200 |
| 2022-08-24 | 49.05 | $8.19 | 460400 |
| 2022-08-23 | 48.59 | $8.28 | 657900 |
| 2022-08-22 | 48.16 | $8.40 | 719800 |
| 2022-08-19 | 47.79 | $8.80 | 1.5M |
| 2022-08-18 | 47.60 | $9.00 | 480014 |
| 2022-08-17 | 47.52 | $9.08 | 548900 |
| 2022-08-16 | 47.52 | $9.35 | 1.5M |
| 2022-08-15 | 47.67 | $9.63 | 652900 |
| 2022-08-12 | 47.92 | $9.64 | 404800 |
| 2022-08-11 | 48.25 | $9.55 | 530200 |
| 2022-08-10 | 48.37 | $9.40 | 597000 |
| 2022-08-09 | 48.10 | $9.06 | 907300 |
| 2022-08-08 | 47.82 | $9.48 | 526536 |
| 2022-08-05 | 47.67 | $9.35 | 663300 |
| 2022-08-04 | 47.14 | $9.47 | 506222 |
| 2022-08-03 | 46.69 | $9.47 | 715101 |
| 2022-08-02 | 46.26 | $9.49 | 1.3M |
| 2022-08-01 | 45.75 | $9.76 | 793000 |
| 2022-07-29 | 45.33 | $10.03 | 699700 |
| 2022-07-28 | 44.91 | $10.02 | 921700 |
| 2022-07-27 | 44.48 | $9.62 | 875590 |
| 2022-07-26 | 43.68 | $9.59 | 728799 |
| 2022-07-25 | 42.88 | $9.67 | 783700 |
| 2022-07-22 | 41.90 | $9.75 | 592628 |
| 2022-07-21 | 40.75 | $9.64 | 696019 |
| 2022-07-20 | 39.54 | $9.77 | 706931 |
| 2022-07-19 | 38.35 | $9.84 | 1.3M |
| 2022-07-18 | 36.96 | $9.70 | 1.6M |
| 2022-07-15 | 35.51 | $10.11 | 1.8M |
| 2022-07-14 | 34.13 | $10.58 | 4.3M |
| 2022-07-13 | 32.76 | $14.03 | 228500 |
| 2022-07-12 | 33.05 | $14.10 | 417607 |
| 2022-07-11 | 33.49 | $13.93 | 302713 |
| 2022-07-08 | 33.68 | $14.13 | 466000 |
| 2022-07-07 | 33.99 | $14.28 | 300133 |
| 2022-07-06 | 34.65 | $14.23 | 293541 |
| 2022-07-05 | 35.24 | $14.31 | 534399 |
| 2022-07-01 | 35.78 | $14.22 | 364300 |
| 2022-06-30 | 36.48 | $14.08 | 595200 |
| 2022-06-29 | 37.21 | $14.22 | 401000 |
| 2022-06-28 | 37.96 | $14.24 | 318427 |
| 2022-06-27 | 39.03 | $14.28 | 344500 |
| 2022-06-24 | 40.17 | $14.40 | 843800 |
| 2022-06-23 | 41.26 | $13.99 | 847800 |
| 2022-06-22 | 41.79 | $13.47 | 462100 |
| 2022-06-21 | 41.64 | $13.33 | 363946 |
| 2022-06-17 | 41.59 | $13.61 | 1.5M |
| 2022-06-16 | 41.38 | $13.09 | 625343 |
| 2022-06-15 | 41.07 | $13.87 | 568421 |
| 2022-06-14 | 41.13 | $13.89 | 559433 |
| 2022-06-13 | 40.92 | $13.83 | 541300 |
| 2022-06-10 | 40.82 | $14.44 | 504821 |
| 2022-06-09 | 41.08 | $14.56 | 336100 |
| 2022-06-08 | 41.48 | $14.73 | 287709 |
| 2022-06-07 | 41.94 | $15.01 | 354403 |
| 2022-06-06 | 42.46 | $14.93 | 369800 |
| 2022-06-03 | 42.87 | $14.59 | 731602 |
| 2022-06-02 | 43.28 | $14.96 | 544135 |
| 2022-06-01 | 43.85 | $15.07 | 565200 |
| 2022-05-31 | 44.47 | $15.26 | 873320 |
| 2022-05-27 | 45.29 | $15.26 | 538922 |
| 2022-05-26 | 46.16 | $14.95 | 651900 |
| 2022-05-25 | 46.95 | $14.53 | 572400 |
| 2022-05-24 | 47.06 | $14.45 | 455300 |
| 2022-05-23 | 47.00 | $14.04 | 550600 |
| 2022-05-20 | 46.58 | $13.97 | 659601 |
| 2022-05-19 | 46.14 | $14.03 | 643613 |
| 2022-05-18 | 45.80 | $14.38 | 670400 |
| 2022-05-17 | 45.53 | $15.28 | 606300 |
| 2022-05-16 | 45.54 | $14.93 | 458900 |
| 2022-05-13 | 45.17 | $14.79 | 475622 |
| 2022-05-12 | 44.51 | $14.54 | 638512 |
| 2022-05-11 | 43.77 | $14.74 | 1.2M |
| 2022-05-10 | 43.07 | $14.65 | 872000 |
| 2022-05-09 | 42.33 | $14.38 | 739417 |
| 2022-05-06 | 40.73 | $14.64 | 812100 |
| 2022-05-05 | 39.10 | $15.29 | 952540 |
| 2022-05-04 | 37.44 | $16.08 | 1.2M |
| 2022-05-03 | 35.85 | $16.13 | 1.5M |
| 2022-05-02 | 34.06 | $15.47 | 1.3M |
| 2022-04-29 | 32.19 | $16.16 | 1.1M |
| 2022-04-28 | 30.42 | $17.47 | 894258 |
| 2022-04-27 | 28.88 | $17.79 | 1.4M |
| 2022-04-26 | 27.31 | $19.03 | 373740 |
| 2022-04-25 | 26.30 | $19.57 | 410055 |
| 2022-04-22 | 25.31 | $19.81 | 359421 |
| 2022-04-21 | 24.60 | $20.49 | 425900 |
| 2022-04-20 | 24.37 | $20.97 | 371800 |
| 2022-04-19 | 24.45 | $20.75 | 353629 |
| 2022-04-18 | 24.09 | $20.07 | 378400 |
| 2022-04-14 | 22.79 | $20.04 | 401600 |
| 2022-04-13 | 21.51 | $20.55 | 380829 |
| 2022-04-12 | 20.31 | $20.43 | 430316 |
| 2022-04-11 | 19.15 | $20.60 | 577700 |
| 2022-04-08 | 18.03 | $21.24 | 516849 |
| 2022-04-07 | 17.33 | $21.80 | 469800 |
| 2022-04-06 | 16.81 | $22.09 | 554546 |
| 2022-04-05 | 16.96 | $22.45 | 242714 |
| 2022-04-04 | 17.42 | $22.52 | 338100 |
| 2022-04-01 | 17.93 | $22.74 | 307500 |
| 2022-03-31 | 18.56 | $22.67 | 474518 |
| 2022-03-30 | 19.51 | $22.97 | 557800 |
| 2022-03-29 | 20.45 | $22.90 | 422318 |
| 2022-03-28 | 21.43 | $22.40 | 216400 |
| 2022-03-25 | 21.98 | $22.52 | 281900 |
| 2022-03-24 | 22.62 | $22.36 | 200700 |
| 2022-03-23 | 22.68 | $22.06 | 244119 |
| 2022-03-22 | 22.87 | $22.40 | 277100 |
| 2022-03-21 | 23.38 | $22.34 | 205510 |
| 2022-03-18 | 23.68 | $22.26 | 1.2M |
| 2022-03-17 | 23.80 | $22.12 | 313038 |
| 2022-03-16 | 23.48 | $21.85 | 494207 |
| 2022-03-15 | 22.88 | $21.63 | 367800 |
| 2022-03-14 | 22.39 | $21.52 | 423100 |
| 2022-03-11 | 21.88 | $21.99 | 261314 |
| 2022-03-10 | 21.80 | $22.18 | 255912 |
| 2022-03-09 | 21.56 | $22.10 | 303547 |
| 2022-03-08 | 21.62 | $21.93 | 355000 |
| 2022-03-07 | 21.30 | $21.99 | 668937 |
| 2022-03-04 | 21.08 | $22.57 | 446100 |
| 2022-03-03 | 21.19 | $22.57 | 683900 |
| 2022-03-02 | 21.15 | $22.37 | 426327 |
| 2022-03-01 | 21.35 | $22.06 | 401032 |
| 2022-02-28 | 21.55 | $22.37 | 438500 |
| 2022-02-25 | 21.77 | $22.51 | 297600 |
| 2022-02-24 | 22.29 | $22.14 | 520724 |
| 2022-02-23 | 22.16 | $21.98 | 295514 |
| 2022-02-22 | 22.42 | $22.25 | 388642 |
| 2022-02-18 | 22.48 | $22.40 | 412300 |
| 2022-02-17 | 22.63 | $22.20 | 394200 |
| 2022-02-16 | 22.73 | $22.46 | 407100 |
| 2022-02-15 | 22.82 | $21.73 | 340000 |
| 2022-02-14 | 22.27 | $21.64 | 459500 |
| 2022-02-11 | 21.68 | $22.02 | 720500 |
| 2022-02-10 | 21.20 | $22.06 | 664044 |
| 2022-02-09 | 20.87 | $22.58 | 656100 |
| 2022-02-08 | 20.98 | $22.51 | 519400 |
| 2022-02-07 | 20.99 | $22.61 | 285944 |
| 2022-02-04 | 21.04 | $22.65 | 618300 |
| 2022-02-03 | 21.09 | $22.72 | 485915 |
| 2022-02-02 | 21.50 | $22.72 | 376300 |
| 2022-02-01 | 21.88 | $22.91 | 433838 |
| 2022-01-31 | 22.28 | $22.93 | 387700 |
| 2022-01-28 | 22.13 | $22.71 | 511100 |
| 2022-01-27 | 21.58 | $21.96 | 285600 |
| 2022-01-26 | 20.92 | $22.28 | 311218 |
| 2022-01-25 | 20.37 | $22.70 | 495514 |
| 2022-01-24 | 19.62 | $22.52 | 489270 |
| 2022-01-21 | 18.50 | $22.57 | 632400 |
| 2022-01-20 | 17.59 | $23.13 | 433836 |
| 2022-01-19 | 17.06 | $23.66 | 564700 |
| 2022-01-18 | 16.91 | $24.25 | 288625 |
| 2022-01-14 | 17.38 | $24.55 | 328000 |
| 2022-01-13 | 18.05 | $24.83 | 255400 |
| 2022-01-12 | 18.98 | $24.52 | 500436 |
| 2022-01-11 | 19.96 | $25.24 | 326439 |
| 2022-01-10 | 20.70 | $25.23 | 293442 |
| 2022-01-07 | 21.22 | $25.25 | 387700 |
| 2022-01-06 | 21.71 | $25.09 | 312112 |
| 2022-01-05 | 22.35 | $25.01 | 292300 |
| 2022-01-04 | 23.02 | $25.55 | 274700 |
| 2022-01-03 | 23.46 | $25.03 | 226324 |
| 2021-12-31 | 24.16 | $25.05 | 420500 |
| 2021-12-30 | 24.53 | $25.29 | 272552 |
| 2021-12-29 | 24.71 | $25.29 | 318648 |
| 2021-12-28 | 25.08 | $25.03 | 309010 |
| 2021-12-27 | 25.70 | $24.61 | 276200 |
| 2021-12-23 | 26.72 | $24.01 | 238249 |
| 2021-12-22 | 28.07 | $23.95 | 272700 |
| 2021-12-21 | 29.29 | $23.72 | 288700 |
| 2021-12-20 | 30.45 | $23.21 | 421900 |
| 2021-12-17 | 31.04 | $23.37 | 1.5M |
| 2021-12-16 | 32.02 | $23.31 | 430400 |
| 2021-12-15 | 33.04 | $23.09 | 519200 |
| 2021-12-14 | 33.73 | $22.84 | 521943 |
| 2021-12-13 | 34.49 | $23.25 | 431640 |
| 2021-12-10 | 35.35 | $22.99 | 383000 |
| 2021-12-09 | 35.73 | $22.67 | 255400 |
| 2021-12-08 | 36.20 | $23.13 | 348827 |
| 2021-12-07 | 36.91 | $23.09 | 485844 |
| 2021-12-06 | 37.66 | $23.60 | 522136 |
| 2021-12-03 | 38.72 | $23.15 | 446900 |
| 2021-12-02 | 38.97 | $22.85 | 583900 |
| 2021-12-01 | 38.84 | $22.09 | 434041 |
| 2021-11-30 | 38.71 | $22.16 | 793600 |
| 2021-11-29 | 38.23 | $22.27 | 517127 |
| 2021-11-26 | 37.34 | $21.83 | 615400 |
| 2021-11-24 | 36.41 | $23.31 | 503200 |
| 2021-11-23 | 35.74 | $22.61 | 463700 |
| 2021-11-22 | 34.61 | $22.92 | 501100 |
| 2021-11-19 | 33.48 | $23.26 | 660737 |
| 2021-11-18 | 32.46 | $23.69 | 809400 |
| 2021-11-17 | 31.55 | $24.37 | 605800 |
| 2021-11-16 | 30.86 | $24.70 | 421202 |
| 2021-11-15 | 30.35 | $25.00 | 633513 |
| 2021-11-12 | 30.05 | $24.76 | 611800 |
| 2021-11-11 | 29.73 | $25.40 | 547845 |
| 2021-11-10 | 29.81 | $25.49 | 603941 |
| 2021-11-09 | 29.98 | $25.77 | 438427 |
| 2021-11-08 | 30.30 | $25.90 | 1.2M |
| 2021-11-05 | 30.79 | $26.71 | 745300 |
| 2021-11-04 | 31.83 | $28.30 | 259143 |
| 2021-11-03 | 32.15 | $28.27 | 259909 |
| 2021-11-02 | 32.48 | $27.97 | 164233 |
| 2021-11-01 | 32.62 | $28.17 | 268035 |
| 2021-10-29 | 32.90 | $28.09 | 445100 |
| 2021-10-28 | 32.94 | $28.34 | 203500 |
| 2021-10-27 | 32.98 | $27.78 | 182300 |
| 2021-10-26 | 33.27 | $28.04 | 184900 |
| 2021-10-25 | 33.26 | $28.03 | 160338 |
| 2021-10-22 | 33.39 | $27.86 | 237000 |
| 2021-10-21 | 33.19 | $28.40 | 234631 |
| 2021-10-20 | 32.36 | $28.31 | 197700 |
| 2021-10-19 | 31.57 | $28.06 | 163102 |
| 2021-10-18 | 30.84 | $27.97 | 167311 |
| 2021-10-15 | 30.23 | $27.69 | 254000 |
| 2021-10-14 | 29.40 | $27.67 | 179800 |
| 2021-10-13 | 28.71 | $27.52 | 212503 |
| 2021-10-12 | 28.21 | $27.02 | 250816 |
| 2021-10-11 | 27.89 | $26.83 | 219700 |
| 2021-10-08 | 27.82 | $26.57 | 113849 |
| 2021-10-07 | 27.94 | $26.60 | 289932 |
| 2021-10-06 | 28.07 | $26.42 | 193100 |
| 2021-10-05 | 28.51 | $25.99 | 217804 |
| 2021-10-04 | 29.34 | $26.03 | 141800 |
| 2021-10-01 | 30.21 | $25.93 | 268200 |
| 2021-09-30 | 31.12 | $25.41 | 194900 |
| 2021-09-29 | 32.27 | $25.58 | 228500 |
| 2021-09-28 | 33.64 | $25.37 | 193300 |
| 2021-09-27 | 35.27 | $25.52 | 258349 |
| 2021-09-24 | 36.79 | $25.47 | 220700 |
| 2021-09-23 | 38.38 | $26.02 | 173433 |
| 2021-09-22 | 39.57 | $25.95 | 234500 |
| 2021-09-21 | 40.83 | $25.76 | 269100 |
| 2021-09-20 | 42.28 | $25.84 | 289700 |
| 2021-09-17 | 43.96 | $25.77 | 1.2M |
| 2021-09-16 | 45.57 | $25.90 | 175900 |
| 2021-09-15 | 47.10 | $25.98 | 337800 |
| 2021-09-14 | 48.54 | $26.12 | 206735 |
| 2021-09-13 | 49.91 | $26.22 | 251100 |
| 2021-09-10 | 51.27 | $26.18 | 265900 |
| 2021-09-09 | 52.70 | $26.76 | 183200 |
| 2021-09-08 | 53.55 | $27.37 | 204100 |
| 2021-09-07 | 54.02 | $27.41 | 224300 |
| 2021-09-03 | 54.40 | $27.84 | 148200 |
| 2021-09-02 | 54.47 | $27.86 | 144000 |
| 2021-09-01 | 54.46 | $27.87 | 273915 |
| 2021-08-31 | 54.45 | $27.43 | 467208 |
| 2021-08-30 | 54.61 | $27.32 | 353012 |
| 2021-08-27 | 54.78 | $27.42 | 240300 |
| 2021-08-26 | 54.97 | $26.71 | 157400 |
| 2021-08-25 | 55.34 | $26.74 | 188600 |
| 2021-08-24 | 55.76 | $26.80 | 161020 |
| 2021-08-23 | 55.99 | $27.17 | 141900 |
| 2021-08-20 | 55.92 | $27.48 | 207618 |
| 2021-08-19 | 55.87 | $27.05 | 180400 |
| 2021-08-18 | 55.93 | $26.96 | 157008 |
| 2021-08-17 | 55.87 | $27.09 | 134108 |
| 2021-08-16 | 55.82 | $27.03 | 159339 |
| 2021-08-13 | 55.55 | $27.09 | 177507 |
| 2021-08-12 | 55.31 | $26.97 | 168414 |
| 2021-08-11 | 55.07 | $26.95 | 177732 |
| 2021-08-10 | 54.37 | $26.81 | 168700 |
| 2021-08-09 | 53.61 | $27.03 | 169100 |
| 2021-08-06 | 52.69 | $27.24 | 179543 |
| 2021-08-05 | 51.72 | $27.06 | 121400 |
| 2021-08-04 | 50.73 | $26.55 | 181900 |
| 2021-08-03 | 49.71 | $26.91 | 326629 |
| 2021-08-02 | 48.52 | $26.95 | 181700 |
| 2021-07-30 | 47.09 | $27.10 | 332700 |
| 2021-07-29 | 45.50 | $27.19 | 101140 |
| 2021-07-28 | 43.84 | $26.97 | 153400 |
| 2021-07-27 | 42.12 | $26.99 | 164117 |
| 2021-07-26 | 40.32 | $26.88 | 145300 |
| 2021-07-23 | 38.42 | $26.92 | 162932 |
| 2021-07-22 | 36.44 | $27.01 | 160534 |
| 2021-07-21 | 34.25 | $27.39 | 245800 |
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