Is Immersion Corporation (IMMR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Immersion Corporation (IMMR) research center and poll results.
NASDAQ : IMMR
Immersion Corporation
$6.64 USD
$0.07 (0.99%)
- Volume
- 492.93K
- Average Volume
- 580.58K
- Market Capitalization
- $219.79M
- P/E Ratio
- -34.95
- Dividend Yield
- 3.61%
- Price Target
- $10.00
- Year High
- $7.76
- Year Low
- $5.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.49
- Current Ratio
- $1.83
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
6.70
2026-07-17
Close Price
$6.64
Vol: 507022
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.66
Average
7.10
Maximum
12.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.70 | $6.64 | 507022 |
| 2026-07-16 | 6.69 | $6.58 | 443201 |
| 2026-07-15 | 6.69 | $6.70 | 435800 |
| 2026-07-14 | 6.68 | $6.77 | 658503 |
| 2026-07-13 | 6.67 | $6.77 | 385658 |
| 2026-07-10 | 6.66 | $6.75 | 369746 |
| 2026-07-09 | 6.65 | $6.51 | 639841 |
| 2026-07-08 | 6.64 | $6.69 | 530723 |
| 2026-07-07 | 6.64 | $6.50 | 913745 |
| 2026-07-06 | 6.64 | $6.78 | 419100 |
| 2026-07-02 | 6.63 | $6.78 | 436971 |
| 2026-07-01 | 6.61 | $6.93 | 663300 |
| 2026-06-30 | 6.61 | $6.77 | 848198 |
| 2026-06-29 | 6.61 | $6.84 | 752881 |
| 2026-06-26 | 6.59 | $7.02 | 1.4M |
| 2026-06-25 | 6.56 | $6.68 | 866528 |
| 2026-06-24 | 6.55 | $6.50 | 785723 |
| 2026-06-23 | 6.54 | $6.58 | 924234 |
| 2026-06-22 | 6.53 | $6.55 | 570400 |
| 2026-06-18 | 6.50 | $6.68 | 690900 |
| 2026-06-17 | 6.48 | $6.46 | 601800 |
| 2026-06-16 | 6.46 | $6.54 | 492000 |
| 2026-06-15 | 6.44 | $6.52 | 571221 |
| 2026-06-12 | 6.42 | $6.54 | 280255 |
| 2026-06-11 | 6.40 | $6.64 | 391661 |
| 2026-06-10 | 6.39 | $6.47 | 517100 |
| 2026-06-09 | 6.39 | $6.38 | 493345 |
| 2026-06-08 | 6.39 | $6.67 | 520600 |
| 2026-06-05 | 6.39 | $6.37 | 894203 |
| 2026-06-04 | 6.40 | $6.62 | 376500 |
| 2026-06-03 | 6.40 | $6.48 | 556945 |
| 2026-06-02 | 6.39 | $6.91 | 803300 |
| 2026-06-01 | 6.37 | $6.72 | 1.0M |
| 2026-05-29 | 6.35 | $6.48 | 503600 |
| 2026-05-28 | 6.33 | $6.43 | 507867 |
| 2026-05-27 | 6.30 | $6.44 | 376740 |
| 2026-05-26 | 6.28 | $6.38 | 279900 |
| 2026-05-22 | 6.26 | $6.27 | 530450 |
| 2026-05-21 | 6.25 | $6.08 | 341100 |
| 2026-05-20 | 6.25 | $6.15 | 365961 |
| 2026-05-19 | 6.26 | $6.06 | 389235 |
| 2026-05-18 | 6.28 | $6.14 | 393910 |
| 2026-05-15 | 6.30 | $6.15 | 314920 |
| 2026-05-14 | 6.32 | $6.23 | 346901 |
| 2026-05-13 | 6.31 | $6.39 | 526304 |
| 2026-05-12 | 6.30 | $6.35 | 359100 |
| 2026-05-11 | 6.27 | $6.53 | 692500 |
| 2026-05-08 | 6.23 | $6.68 | 544900 |
| 2026-05-07 | 6.17 | $6.49 | 529345 |
| 2026-05-06 | 6.13 | $6.54 | 439517 |
| 2026-05-05 | 6.08 | $6.35 | 841106 |
| 2026-05-04 | 6.04 | $6.50 | 1.9M |
| 2026-05-01 | 6.00 | $6.35 | 642400 |
| 2026-04-30 | 5.97 | $6.13 | 345611 |
| 2026-04-29 | 5.94 | $5.87 | 304513 |
| 2026-04-28 | 5.92 | $5.92 | 218000 |
| 2026-04-27 | 5.90 | $5.97 | 395600 |
| 2026-04-24 | 5.88 | $6.09 | 445664 |
| 2026-04-23 | 5.87 | $6.11 | 319700 |
| 2026-04-22 | 5.87 | $6.40 | 423512 |
| 2026-04-21 | 5.86 | $6.45 | 751942 |
| 2026-04-20 | 5.84 | $6.57 | 794300 |
| 2026-04-17 | 5.80 | $6.45 | 740154 |
| 2026-04-16 | 5.78 | $6.15 | 619800 |
| 2026-04-15 | 5.78 | $6.13 | 558800 |
| 2026-04-14 | 5.80 | $5.80 | 1.7M |
| 2026-04-13 | 5.83 | $5.60 | 904415 |
| 2026-04-10 | 5.86 | $5.59 | 545600 |
| 2026-04-09 | 5.89 | $5.67 | 665000 |
| 2026-04-08 | 5.92 | $5.59 | 535305 |
| 2026-04-07 | 5.95 | $5.51 | 751721 |
| 2026-04-06 | 5.99 | $5.73 | 606600 |
| 2026-04-02 | 6.01 | $5.64 | 395200 |
| 2026-04-01 | 6.03 | $5.56 | 715385 |
| 2026-03-31 | 6.06 | $5.46 | 634734 |
| 2026-03-30 | 6.08 | $5.47 | 778187 |
| 2026-03-27 | 6.12 | $5.55 | 1.0M |
| 2026-03-26 | 6.15 | $5.93 | 460200 |
| 2026-03-25 | 6.16 | $6.21 | 243941 |
| 2026-03-24 | 6.16 | $6.06 | 450900 |
| 2026-03-23 | 6.16 | $6.08 | 501668 |
| 2026-03-20 | 6.15 | $5.86 | 559023 |
| 2026-03-19 | 6.16 | $6.07 | 520433 |
| 2026-03-18 | 6.16 | $6.17 | 383800 |
| 2026-03-17 | 6.16 | $6.42 | 456711 |
| 2026-03-16 | 6.13 | $6.37 | 278517 |
| 2026-03-13 | 6.12 | $6.18 | 251900 |
| 2026-03-12 | 6.12 | $6.23 | 275646 |
| 2026-03-11 | 6.12 | $6.37 | 512337 |
| 2026-03-10 | 6.13 | $6.21 | 313443 |
| 2026-03-09 | 6.15 | $6.23 | 414974 |
| 2026-03-06 | 6.17 | $6.08 | 200300 |
| 2026-03-05 | 6.19 | $6.10 | 290546 |
| 2026-03-04 | 6.23 | $6.12 | 210200 |
| 2026-03-03 | 6.25 | $5.97 | 302976 |
| 2026-03-02 | 6.30 | $6.16 | 274044 |
| 2026-02-27 | 6.32 | $6.11 | 187242 |
| 2026-02-26 | 6.35 | $6.29 | 269084 |
| 2026-02-25 | 6.37 | $6.18 | 496100 |
| 2026-02-24 | 6.40 | $5.98 | 271200 |
| 2026-02-23 | 6.44 | $5.94 | 378600 |
| 2026-02-20 | 6.48 | $6.08 | 283619 |
| 2026-02-19 | 6.51 | $6.10 | 280305 |
| 2026-02-18 | 6.53 | $5.98 | 386305 |
| 2026-02-17 | 6.56 | $5.91 | 640153 |
| 2026-02-13 | 6.59 | $6.16 | 287300 |
| 2026-02-12 | 6.61 | $6.13 | 326200 |
| 2026-02-11 | 6.63 | $6.32 | 381312 |
| 2026-02-10 | 6.64 | $6.57 | 391100 |
| 2026-02-09 | 6.63 | $6.59 | 394531 |
| 2026-02-06 | 6.63 | $6.68 | 340000 |
| 2026-02-05 | 6.62 | $6.52 | 280733 |
| 2026-02-04 | 6.62 | $6.72 | 369456 |
| 2026-02-03 | 6.60 | $6.66 | 298142 |
| 2026-02-02 | 6.59 | $6.82 | 292700 |
| 2026-01-30 | 6.57 | $6.72 | 376116 |
| 2026-01-29 | 6.57 | $6.73 | 247227 |
| 2026-01-28 | 6.58 | $6.59 | 259264 |
| 2026-01-27 | 6.59 | $6.75 | 341772 |
| 2026-01-26 | 6.59 | $6.80 | 517820 |
| 2026-01-23 | 6.60 | $6.71 | 393739 |
| 2026-01-22 | 6.60 | $6.66 | 377808 |
| 2026-01-21 | 6.58 | $6.57 | 378000 |
| 2026-01-20 | 6.58 | $6.58 | 619228 |
| 2026-01-16 | 6.57 | $6.49 | 261400 |
| 2026-01-15 | 6.57 | $6.56 | 344300 |
| 2026-01-14 | 6.58 | $6.46 | 274036 |
| 2026-01-13 | 6.59 | $6.56 | 281105 |
| 2026-01-12 | 6.61 | $6.51 | 228727 |
| 2026-01-09 | 6.64 | $6.55 | 280600 |
| 2026-01-08 | 6.66 | $6.49 | 312200 |
| 2026-01-07 | 6.68 | $6.38 | 315942 |
| 2026-01-06 | 6.72 | $6.49 | 415930 |
| 2026-01-05 | 6.73 | $6.38 | 399254 |
| 2026-01-02 | 6.75 | $6.41 | 434200 |
| 2025-12-31 | 6.77 | $6.80 | 423300 |
| 2025-12-30 | 6.77 | $6.79 | 520329 |
| 2025-12-29 | 6.77 | $6.80 | 382100 |
| 2025-12-26 | 6.78 | $6.85 | 470849 |
| 2025-12-24 | 6.79 | $6.89 | 389448 |
| 2025-12-23 | 6.81 | $6.71 | 744455 |
| 2025-12-22 | 6.78 | $6.41 | 388409 |
| 2025-12-19 | 6.76 | $6.45 | 621101 |
| 2025-12-18 | 6.72 | $6.47 | 500052 |
| 2025-12-17 | 6.69 | $6.47 | 585147 |
| 2025-12-16 | 6.67 | $6.72 | 1.1M |
| 2025-12-15 | 6.64 | $6.75 | 1.4M |
| 2025-12-12 | 6.63 | $6.91 | 360966 |
| 2025-12-11 | 6.60 | $7.04 | 516205 |
| 2025-12-10 | 6.59 | $6.96 | 594900 |
| 2025-12-09 | 6.58 | $6.97 | 541200 |
| 2025-12-08 | 6.58 | $7.04 | 798076 |
| 2025-12-05 | 6.57 | $6.82 | 322800 |
| 2025-12-04 | 6.57 | $6.81 | 375000 |
| 2025-12-03 | 6.57 | $6.78 | 477400 |
| 2025-12-02 | 6.56 | $6.76 | 576800 |
| 2025-12-01 | 6.56 | $6.70 | 537627 |
| 2025-11-28 | 6.56 | $7.11 | 459100 |
| 2025-11-26 | 6.53 | $7.07 | 782504 |
| 2025-11-25 | 6.51 | $7.16 | 2.0M |
| 2025-11-24 | 6.49 | $6.14 | 657244 |
| 2025-11-21 | 6.53 | $5.98 | 711523 |
| 2025-11-20 | 6.57 | $5.67 | 437004 |
| 2025-11-19 | 6.64 | $5.84 | 555119 |
| 2025-11-18 | 6.69 | $6.13 | 436821 |
| 2025-11-17 | 6.73 | $6.20 | 341346 |
| 2025-11-14 | 6.77 | $6.41 | 383045 |
| 2025-11-13 | 6.80 | $6.47 | 442800 |
| 2025-11-12 | 6.83 | $6.74 | 211300 |
| 2025-11-11 | 6.85 | $6.81 | 374502 |
| 2025-11-10 | 6.87 | $6.89 | 419836 |
| 2025-11-07 | 6.88 | $6.86 | 487600 |
| 2025-11-06 | 6.88 | $6.87 | 481617 |
| 2025-11-05 | 6.89 | $6.88 | 569974 |
| 2025-11-04 | 6.91 | $6.55 | 742500 |
| 2025-11-03 | 6.93 | $6.65 | 365031 |
| 2025-10-31 | 6.96 | $6.69 | 315840 |
| 2025-10-30 | 6.98 | $6.62 | 377000 |
| 2025-10-29 | 7.01 | $6.67 | 541900 |
| 2025-10-28 | 7.04 | $6.75 | 530026 |
| 2025-10-27 | 7.07 | $6.83 | 319372 |
| 2025-10-24 | 7.10 | $6.95 | 156604 |
| 2025-10-23 | 7.11 | $6.93 | 264900 |
| 2025-10-22 | 7.11 | $6.82 | 339346 |
| 2025-10-21 | 7.13 | $7.08 | 241400 |
| 2025-10-20 | 7.14 | $7.00 | 223259 |
| 2025-10-17 | 7.16 | $6.92 | 248311 |
| 2025-10-16 | 7.19 | $7.06 | 390874 |
| 2025-10-15 | 7.20 | $7.14 | 556619 |
| 2025-10-14 | 7.20 | $7.18 | 317889 |
| 2025-10-13 | 7.20 | $7.18 | 569627 |
| 2025-10-10 | 7.19 | $6.83 | 862200 |
| 2025-10-09 | 7.19 | $7.06 | 396640 |
| 2025-10-08 | 7.18 | $7.19 | 251861 |
| 2025-10-07 | 7.16 | $7.12 | 431701 |
| 2025-10-06 | 7.15 | $7.20 | 675800 |
| 2025-10-03 | 7.15 | $7.04 | 599106 |
| 2025-10-02 | 7.15 | $7.32 | 331675 |
| 2025-10-01 | 7.14 | $7.28 | 785600 |
| 2025-09-30 | 7.12 | $7.34 | 291600 |
| 2025-09-29 | 7.10 | $7.33 | 348398 |
| 2025-09-26 | 7.09 | $7.14 | 220443 |
| 2025-09-25 | 7.08 | $7.06 | 330300 |
| 2025-09-24 | 7.08 | $7.19 | 366316 |
| 2025-09-23 | 7.07 | $7.30 | 470000 |
| 2025-09-22 | 7.05 | $7.36 | 446090 |
| 2025-09-19 | 7.03 | $7.39 | 894400 |
| 2025-09-18 | 7.01 | $7.39 | 921700 |
| 2025-09-17 | 6.99 | $7.10 | 763210 |
| 2025-09-16 | 6.98 | $7.09 | 426000 |
| 2025-09-15 | 6.98 | $7.07 | 330198 |
| 2025-09-12 | 6.98 | $6.81 | 268700 |
| 2025-09-11 | 7.00 | $6.81 | 263308 |
| 2025-09-10 | 7.02 | $6.84 | 431761 |
| 2025-09-09 | 7.04 | $6.94 | 294839 |
| 2025-09-08 | 7.04 | $7.13 | 287523 |
| 2025-09-05 | 7.04 | $7.09 | 293300 |
| 2025-09-04 | 7.03 | $7.05 | 189321 |
| 2025-09-03 | 7.02 | $7.01 | 366481 |
| 2025-09-02 | 7.02 | $6.99 | 337900 |
| 2025-08-29 | 7.02 | $7.06 | 269841 |
| 2025-08-28 | 7.00 | $7.01 | 193510 |
| 2025-08-27 | 7.00 | $6.99 | 272100 |
| 2025-08-26 | 7.01 | $6.93 | 263500 |
| 2025-08-25 | 7.02 | $6.86 | 275400 |
| 2025-08-22 | 7.04 | $7.06 | 651100 |
| 2025-08-21 | 7.06 | $6.94 | 236932 |
| 2025-08-20 | 7.08 | $6.92 | 307400 |
| 2025-08-19 | 7.11 | $6.99 | 533993 |
| 2025-08-18 | 7.12 | $7.07 | 522509 |
| 2025-08-15 | 7.13 | $7.05 | 564209 |
| 2025-08-14 | 7.17 | $7.17 | 346200 |
| 2025-08-13 | 7.20 | $7.33 | 427969 |
| 2025-08-12 | 7.22 | $7.18 | 448134 |
| 2025-08-11 | 7.25 | $7.04 | 410800 |
| 2025-08-08 | 7.29 | $7.05 | 309546 |
| 2025-08-07 | 7.33 | $6.88 | 246485 |
| 2025-08-06 | 7.38 | $6.82 | 303902 |
| 2025-08-05 | 7.43 | $7.06 | 431949 |
| 2025-08-04 | 7.48 | $6.90 | 241821 |
| 2025-08-01 | 7.52 | $6.81 | 430422 |
| 2025-07-31 | 7.58 | $6.97 | 589232 |
| 2025-07-30 | 7.64 | $7.07 | 415200 |
| 2025-07-29 | 7.68 | $7.20 | 336587 |
| 2025-07-28 | 7.71 | $7.34 | 631160 |
| 2025-07-25 | 7.73 | $7.35 | 314200 |
| 2025-07-24 | 7.75 | $7.46 | 513079 |
| 2025-07-23 | 7.76 | $7.40 | 468945 |
| 2025-07-22 | 7.79 | $7.32 | 646900 |
| 2025-07-21 | 7.80 | $7.15 | 975300 |
| 2025-07-18 | 7.83 | $7.85 | 556639 |
| 2025-07-17 | 7.81 | $7.83 | 333270 |
| 2025-07-16 | 7.81 | $7.78 | 363447 |
| 2025-07-15 | 7.81 | $7.79 | 432300 |
| 2025-07-14 | 7.81 | $7.77 | 296133 |
| 2025-07-11 | 7.80 | $7.85 | 418726 |
| 2025-07-10 | 7.80 | $7.88 | 325389 |
| 2025-07-09 | 7.81 | $7.91 | 260800 |
| 2025-07-08 | 7.81 | $7.87 | 567509 |
| 2025-07-07 | 7.80 | $7.73 | 621117 |
| 2025-07-03 | 7.80 | $8.09 | 171226 |
| 2025-07-02 | 7.78 | $8.08 | 493637 |
| 2025-07-01 | 7.76 | $7.91 | 414434 |
| 2025-06-30 | 7.74 | $7.88 | 433615 |
| 2025-06-27 | 7.72 | $7.68 | 449942 |
| 2025-06-26 | 7.72 | $7.70 | 221484 |
| 2025-06-25 | 7.71 | $7.80 | 292843 |
| 2025-06-24 | 7.70 | $7.84 | 388611 |
| 2025-06-23 | 7.67 | $7.67 | 545287 |
| 2025-06-20 | 7.65 | $7.63 | 2.1M |
| 2025-06-18 | 7.64 | $7.60 | 626956 |
| 2025-06-17 | 7.64 | $7.68 | 623455 |
| 2025-06-16 | 7.63 | $7.90 | 733208 |
| 2025-06-13 | 7.62 | $7.63 | 440837 |
| 2025-06-12 | 7.62 | $7.66 | 287900 |
| 2025-06-11 | 7.62 | $7.92 | 409100 |
| 2025-06-10 | 7.60 | $7.98 | 376549 |
| 2025-06-09 | 7.58 | $7.89 | 318718 |
| 2025-06-06 | 7.55 | $7.70 | 265200 |
| 2025-06-05 | 7.53 | $7.75 | 573500 |
| 2025-06-04 | 7.50 | $7.70 | 220000 |
| 2025-06-03 | 7.47 | $7.73 | 396500 |
| 2025-06-02 | 7.45 | $7.43 | 339301 |
| 2025-05-30 | 7.44 | $7.52 | 346400 |
| 2025-05-29 | 7.43 | $7.61 | 228537 |
| 2025-05-28 | 7.41 | $7.59 | 338600 |
| 2025-05-27 | 7.40 | $7.50 | 295200 |
| 2025-05-23 | 7.39 | $7.28 | 204300 |
| 2025-05-22 | 7.39 | $7.39 | 149428 |
| 2025-05-21 | 7.38 | $7.41 | 178521 |
| 2025-05-20 | 7.36 | $7.50 | 236000 |
| 2025-05-19 | 7.33 | $7.42 | 318200 |
| 2025-05-16 | 7.31 | $7.70 | 377931 |
| 2025-05-15 | 7.27 | $7.70 | 274404 |
| 2025-05-14 | 7.25 | $7.58 | 297400 |
| 2025-05-13 | 7.24 | $7.62 | 406919 |
| 2025-05-12 | 7.21 | $7.55 | 480900 |
| 2025-05-09 | 7.19 | $7.28 | 198400 |
| 2025-05-08 | 7.18 | $7.30 | 219100 |
| 2025-05-07 | 7.17 | $7.17 | 228600 |
| 2025-05-06 | 7.14 | $7.11 | 447900 |
| 2025-05-05 | 7.13 | $7.25 | 218928 |
| 2025-05-02 | 7.11 | $7.41 | 305812 |
| 2025-05-01 | 7.10 | $7.27 | 527736 |
| 2025-04-30 | 7.11 | $7.23 | 262200 |
| 2025-04-29 | 7.14 | $7.27 | 140343 |
| 2025-04-28 | 7.15 | $7.26 | 240200 |
| 2025-04-25 | 7.17 | $7.41 | 310058 |
| 2025-04-24 | 7.21 | $7.12 | 389000 |
| 2025-04-23 | 7.25 | $7.01 | 357600 |
| 2025-04-22 | 7.29 | $6.93 | 451259 |
| 2025-04-21 | 7.34 | $6.95 | 242000 |
| 2025-04-17 | 7.36 | $7.07 | 234100 |
| 2025-04-16 | 7.39 | $7.29 | 391804 |
| 2025-04-15 | 7.41 | $7.23 | 197713 |
| 2025-04-14 | 7.42 | $7.12 | 229700 |
| 2025-04-11 | 7.46 | $7.15 | 268637 |
| 2025-04-10 | 7.48 | $7.00 | 328255 |
| 2025-04-09 | 7.50 | $7.18 | 582100 |
| 2025-04-08 | 7.53 | $6.63 | 466009 |
| 2025-04-07 | 7.59 | $6.87 | 608308 |
| 2025-04-04 | 7.63 | $6.80 | 646320 |
| 2025-04-03 | 7.68 | $7.12 | 488000 |
| 2025-04-02 | 7.71 | $7.59 | 245000 |
| 2025-04-01 | 7.71 | $7.74 | 267490 |
| 2025-03-31 | 7.71 | $7.58 | 315942 |
| 2025-03-28 | 7.71 | $7.70 | 318313 |
| 2025-03-27 | 7.73 | $8.02 | 322950 |
| 2025-03-26 | 7.73 | $7.92 | 241800 |
| 2025-03-25 | 7.74 | $7.98 | 502424 |
| 2025-03-24 | 7.75 | $7.82 | 771134 |
| 2025-03-21 | 7.78 | $7.46 | 569400 |
| 2025-03-20 | 7.83 | $7.56 | 363403 |
| 2025-03-19 | 7.88 | $7.63 | 506048 |
| 2025-03-18 | 7.94 | $7.58 | 361642 |
| 2025-03-17 | 7.99 | $7.83 | 353833 |
| 2025-03-14 | 8.03 | $7.60 | 499700 |
| 2025-03-13 | 8.08 | $7.44 | 1.0M |
| 2025-03-12 | 8.13 | $7.80 | 798624 |
| 2025-03-11 | 8.15 | $7.76 | 415700 |
| 2025-03-10 | 8.18 | $7.57 | 403400 |
| 2025-03-07 | 8.22 | $7.84 | 298584 |
| 2025-03-06 | 8.25 | $7.72 | 299219 |
| 2025-03-05 | 8.28 | $7.73 | 367143 |
| 2025-03-04 | 8.30 | $7.60 | 710000 |
| 2025-03-03 | 8.33 | $7.65 | 759843 |
| 2025-02-28 | 8.37 | $8.04 | 440516 |
| 2025-02-27 | 8.39 | $8.05 | 333900 |
| 2025-02-26 | 8.41 | $8.20 | 231901 |
| 2025-02-25 | 8.42 | $8.19 | 538218 |
| 2025-02-24 | 8.44 | $8.35 | 388440 |
| 2025-02-21 | 8.44 | $8.48 | 453957 |
| 2025-02-20 | 8.45 | $8.60 | 476300 |
| 2025-02-19 | 8.45 | $8.73 | 379592 |
| 2025-02-18 | 8.44 | $8.64 | 311374 |
| 2025-02-14 | 8.44 | $8.62 | 309400 |
| 2025-02-13 | 8.43 | $8.56 | 453247 |
| 2025-02-12 | 8.45 | $8.37 | 331400 |
| 2025-02-11 | 8.45 | $8.29 | 385600 |
| 2025-02-10 | 8.48 | $8.39 | 285867 |
| 2025-02-07 | 8.47 | $8.30 | 291400 |
| 2025-02-06 | 8.49 | $8.42 | 383642 |
| 2025-02-05 | 8.50 | $8.30 | 297430 |
| 2025-02-04 | 8.51 | $8.29 | 424000 |
| 2025-02-03 | 8.55 | $8.17 | 606200 |
| 2025-01-31 | 8.57 | $8.37 | 518879 |
| 2025-01-30 | 8.59 | $8.51 | 484220 |
| 2025-01-29 | 8.61 | $8.42 | 344832 |
| 2025-01-28 | 8.64 | $8.48 | 442200 |
| 2025-01-27 | 8.67 | $8.43 | 427551 |
| 2025-01-24 | 8.70 | $8.47 | 494917 |
| 2025-01-23 | 8.71 | $8.65 | 401888 |
| 2025-01-22 | 8.73 | $8.54 | 531400 |
| 2025-01-21 | 8.75 | $8.55 | 426618 |
| 2025-01-17 | 8.77 | $8.63 | 333600 |
| 2025-01-16 | 8.83 | $8.55 | 676625 |
| 2025-01-15 | 8.88 | $8.80 | 659401 |
| 2025-01-14 | 8.90 | $8.45 | 451075 |
| 2025-01-13 | 8.94 | $8.79 | 752000 |
| 2025-01-10 | 8.95 | $8.30 | 823727 |
| 2025-01-08 | 8.99 | $8.66 | 1.0M |
| 2025-01-07 | 9.01 | $8.58 | 1.2M |
| 2025-01-06 | 9.01 | $8.65 | 1.2M |
| 2025-01-03 | 9.03 | $8.97 | 787869 |
| 2025-01-02 | 9.03 | $8.66 | 694200 |
| 2024-12-31 | 9.05 | $8.73 | 352933 |
| 2024-12-30 | 9.06 | $8.82 | 653900 |
| 2024-12-27 | 9.07 | $9.00 | 580900 |
| 2024-12-26 | 9.06 | $9.19 | 627128 |
| 2024-12-24 | 9.04 | $8.95 | 315507 |
| 2024-12-23 | 9.05 | $8.68 | 967700 |
| 2024-12-20 | 9.06 | $9.09 | 3.4M |
| 2024-12-19 | 9.04 | $8.95 | 856863 |
| 2024-12-18 | 9.01 | $8.90 | 1.6M |
| 2024-12-17 | 8.99 | $9.79 | 2.5M |
| 2024-12-16 | 8.93 | $9.73 | 2.9M |
| 2024-12-13 | 8.86 | $9.15 | 1.3M |
| 2024-12-12 | 8.83 | $9.11 | 2.4M |
| 2024-12-11 | 8.80 | $9.11 | 783375 |
| 2024-12-10 | 8.78 | $9.09 | 760700 |
| 2024-12-09 | 8.77 | $9.00 | 1.0M |
| 2024-12-06 | 8.77 | $8.65 | 540299 |
| 2024-12-05 | 8.76 | $8.99 | 645321 |
| 2024-12-04 | 8.73 | $9.08 | 521323 |
| 2024-12-03 | 8.70 | $9.02 | 547796 |
| 2024-12-02 | 8.66 | $8.91 | 581061 |
| 2024-11-29 | 8.64 | $8.94 | 304842 |
| 2024-11-27 | 8.61 | $8.80 | 573124 |
| 2024-11-26 | 8.61 | $8.93 | 906470 |
| 2024-11-25 | 8.60 | $9.05 | 1.1M |
| 2024-11-22 | 8.59 | $8.88 | 660700 |
| 2024-11-21 | 8.58 | $8.66 | 609102 |
| 2024-11-20 | 8.57 | $8.32 | 708082 |
| 2024-11-19 | 8.57 | $8.57 | 348058 |
| 2024-11-18 | 8.57 | $8.51 | 456886 |
| 2024-11-15 | 8.56 | $8.47 | 492531 |
| 2024-11-14 | 8.56 | $8.54 | 647404 |
| 2024-11-13 | 8.56 | $8.47 | 526162 |
| 2024-11-12 | 8.56 | $8.64 | 717700 |
| 2024-11-11 | 8.55 | $9.01 | 875673 |
| 2024-11-08 | 8.52 | $8.94 | 1.4M |
| 2024-11-07 | 8.50 | $8.37 | 582519 |
| 2024-11-06 | 8.49 | $8.47 | 627632 |
| 2024-11-05 | 8.49 | $8.45 | 347335 |
| 2024-11-04 | 8.49 | $8.35 | 463999 |
| 2024-11-01 | 8.51 | $8.37 | 400016 |
| 2024-10-31 | 8.53 | $8.43 | 380621 |
| 2024-10-30 | 8.55 | $8.67 | 294044 |
| 2024-10-29 | 8.55 | $8.80 | 236105 |
| 2024-10-28 | 8.54 | $8.83 | 506712 |
| 2024-10-25 | 8.55 | $8.66 | 471609 |
| 2024-10-24 | 8.56 | $8.54 | 663929 |
| 2024-10-23 | 8.57 | $8.35 | 398900 |
| 2024-10-22 | 8.57 | $8.48 | 307942 |
| 2024-10-21 | 8.58 | $8.44 | 402054 |
| 2024-10-18 | 8.59 | $8.48 | 453555 |
| 2024-10-17 | 8.60 | $8.41 | 564611 |
| 2024-10-16 | 8.62 | $8.54 | 418600 |
| 2024-10-15 | 8.64 | $8.31 | 297005 |
| 2024-10-14 | 8.66 | $8.47 | 367400 |
| 2024-10-11 | 8.68 | $8.50 | 366703 |
| 2024-10-10 | 8.72 | $8.32 | 451791 |
| 2024-10-09 | 8.75 | $8.38 | 479300 |
| 2024-10-08 | 8.77 | $8.37 | 1.1M |
| 2024-10-07 | 8.79 | $8.75 | 531233 |
| 2024-10-04 | 8.80 | $8.84 | 314997 |
| 2024-10-03 | 8.79 | $8.76 | 361206 |
| 2024-10-02 | 8.79 | $8.70 | 492200 |
| 2024-10-01 | 8.80 | $8.69 | 677919 |
| 2024-09-30 | 8.80 | $8.92 | 459000 |
| 2024-09-27 | 8.83 | $8.95 | 606500 |
| 2024-09-26 | 8.81 | $8.68 | 746835 |
| 2024-09-25 | 8.81 | $8.49 | 930900 |
| 2024-09-24 | 8.83 | $8.58 | 866600 |
| 2024-09-23 | 8.86 | $8.66 | 671333 |
| 2024-09-20 | 8.90 | $8.66 | 1.2M |
| 2024-09-19 | 8.94 | $8.89 | 690713 |
| 2024-09-18 | 8.99 | $8.78 | 596537 |
| 2024-09-17 | 9.05 | $8.87 | 593846 |
| 2024-09-16 | 9.13 | $8.85 | 983017 |
| 2024-09-13 | 9.23 | $9.28 | 726612 |
| 2024-09-12 | 9.28 | $8.94 | 705100 |
| 2024-09-11 | 9.35 | $8.70 | 783358 |
| 2024-09-10 | 9.44 | $8.84 | 861106 |
| 2024-09-09 | 9.50 | $8.97 | 891900 |
| 2024-09-06 | 9.58 | $8.68 | 1.1M |
| 2024-09-05 | 9.67 | $8.74 | 1.3M |
| 2024-09-04 | 9.74 | $8.87 | 1.7M |
| 2024-09-03 | 9.80 | $8.72 | 1.8M |
| 2024-08-30 | 9.91 | $9.40 | 1.5M |
| 2024-08-29 | 10.00 | $8.69 | 1.2M |
| 2024-08-28 | 10.16 | $8.61 | 1.4M |
| 2024-08-27 | 10.37 | $8.85 | 2.3M |
| 2024-08-26 | 10.55 | $9.19 | 1.9M |
| 2024-08-23 | 10.73 | $9.52 | 1.4M |
| 2024-08-22 | 10.93 | $9.36 | 1.9M |
| 2024-08-21 | 11.11 | $9.90 | 3.5M |
| 2024-08-20 | 11.28 | $9.93 | 1.4M |
| 2024-08-19 | 11.45 | $10.59 | 851714 |
| 2024-08-16 | 11.56 | $10.72 | 852806 |
| 2024-08-15 | 11.63 | $10.46 | 563506 |
| 2024-08-14 | 11.72 | $10.17 | 696900 |
| 2024-08-13 | 11.83 | $10.49 | 700564 |
| 2024-08-12 | 11.91 | $10.19 | 811600 |
| 2024-08-09 | 11.98 | $10.57 | 632405 |
| 2024-08-08 | 11.99 | $10.50 | 781500 |
| 2024-08-07 | 11.99 | $9.98 | 969500 |
| 2024-08-06 | 12.01 | $10.23 | 941500 |
| 2024-08-05 | 11.99 | $10.82 | 1.3M |
| 2024-08-02 | 11.95 | $11.14 | 1.2M |
| 2024-08-01 | 11.88 | $12.07 | 865000 |
| 2024-07-31 | 11.75 | $12.77 | 534830 |
| 2024-07-30 | 11.59 | $12.37 | 970700 |
| 2024-07-29 | 11.45 | $12.77 | 894835 |
| 2024-07-26 | 11.28 | $13.51 | 696200 |
| 2024-07-25 | 11.08 | $13.10 | 1.4M |
| 2024-07-24 | 10.90 | $13.31 | 814048 |
| 2024-07-23 | 10.73 | $13.27 | 1.3M |
| 2024-07-22 | 10.56 | $12.82 | 1.4M |
| 2024-07-19 | 10.43 | $12.14 | 1.1M |
| 2024-07-18 | 10.33 | $12.23 | 880679 |
| 2024-07-17 | 10.26 | $12.27 | 1.5M |
| 2024-07-16 | 10.18 | $12.18 | 1.1M |
| 2024-07-15 | 10.11 | $11.54 | 1.1M |
| 2024-07-12 | 10.06 | $10.72 | 882360 |
| 2024-07-11 | 10.06 | $10.61 | 718633 |
| 2024-07-10 | 10.04 | $10.26 | 421936 |
| 2024-07-09 | 10.02 | $9.96 | 499690 |
| 2024-07-08 | 10.01 | $10.00 | 829617 |
| 2024-07-05 | 10.02 | $9.70 | 493203 |
| 2024-07-03 | 10.04 | $9.51 | 255200 |
| 2024-07-02 | 10.05 | $9.54 | 499520 |
| 2024-07-01 | 10.07 | $9.46 | 566900 |
| 2024-06-28 | 10.10 | $9.41 | 805704 |
| 2024-06-27 | 10.13 | $9.51 | 531656 |
| 2024-06-26 | 10.15 | $9.58 | 571800 |
| 2024-06-25 | 10.17 | $9.79 | 560045 |
| 2024-06-24 | 10.16 | $9.87 | 767042 |
| 2024-06-21 | 10.16 | $10.28 | 619239 |
| 2024-06-20 | 10.13 | $10.25 | 746300 |
| 2024-06-18 | 10.11 | $10.67 | 702866 |
| 2024-06-17 | 10.04 | $10.85 | 604900 |
| 2024-06-14 | 9.97 | $10.63 | 770300 |
| 2024-06-13 | 9.90 | $10.68 | 767200 |
| 2024-06-12 | 9.84 | $10.61 | 836114 |
| 2024-06-11 | 9.75 | $10.22 | 688101 |
| 2024-06-10 | 9.66 | $9.87 | 637800 |
| 2024-06-07 | 9.58 | $9.73 | 618137 |
| 2024-06-06 | 9.50 | $10.23 | 506236 |
| 2024-06-05 | 9.36 | $10.02 | 509300 |
| 2024-06-04 | 9.23 | $9.84 | 612832 |
| 2024-06-03 | 9.10 | $9.89 | 563846 |
| 2024-05-31 | 8.97 | $9.99 | 367217 |
| 2024-05-30 | 8.83 | $10.02 | 448457 |
| 2024-05-29 | 8.69 | $9.93 | 464627 |
| 2024-05-28 | 8.56 | $9.96 | 696340 |
| 2024-05-24 | 8.42 | $9.74 | 384201 |
| 2024-05-23 | 8.29 | $9.75 | 495900 |
| 2024-05-22 | 8.16 | $9.81 | 660206 |
| 2024-05-21 | 8.03 | $9.69 | 750048 |
| 2024-05-20 | 7.91 | $9.41 | 777524 |
| 2024-05-17 | 7.80 | $9.34 | 640115 |
| 2024-05-16 | 7.69 | $9.34 | 675928 |
| 2024-05-15 | 7.58 | $9.34 | 977800 |
| 2024-05-14 | 7.46 | $8.83 | 807849 |
| 2024-05-13 | 7.39 | $8.40 | 915800 |
| 2024-05-10 | 7.32 | $8.30 | 728855 |
| 2024-05-09 | 7.27 | $8.08 | 1.1M |
| 2024-05-08 | 7.23 | $7.51 | 295049 |
| 2024-05-07 | 7.22 | $7.37 | 315500 |
| 2024-05-06 | 7.22 | $7.33 | 322431 |
| 2024-05-03 | 7.23 | $7.22 | 237200 |
| 2024-05-02 | 7.23 | $7.26 | 263537 |
| 2024-05-01 | 7.24 | $7.18 | 299536 |
| 2024-04-30 | 7.24 | $7.27 | 716509 |
| 2024-04-29 | 7.24 | $7.25 | 371900 |
| 2024-04-26 | 7.25 | $7.19 | 247940 |
| 2024-04-25 | 7.27 | $7.13 | 216777 |
| 2024-04-24 | 7.29 | $7.21 | 239524 |
| 2024-04-23 | 7.31 | $7.17 | 366009 |
| 2024-04-22 | 7.33 | $7.23 | 274800 |
| 2024-04-19 | 7.36 | $7.17 | 289140 |
| 2024-04-18 | 7.39 | $7.10 | 286161 |
| 2024-04-17 | 7.41 | $7.09 | 402718 |
| 2024-04-16 | 7.43 | $7.26 | 376308 |
| 2024-04-15 | 7.46 | $7.14 | 308835 |
| 2024-04-12 | 7.52 | $7.20 | 322509 |
| 2024-04-11 | 7.58 | $7.31 | 209019 |
| 2024-04-10 | 7.62 | $7.34 | 266495 |
| 2024-04-09 | 7.64 | $7.42 | 268446 |
| 2024-04-08 | 7.64 | $7.37 | 207500 |
| 2024-04-05 | 7.63 | $7.32 | 252200 |
| 2024-04-04 | 7.59 | $7.38 | 466700 |
| 2024-04-03 | 7.55 | $7.23 | 336948 |
| 2024-04-02 | 7.52 | $7.27 | 417100 |
| 2024-04-01 | 7.50 | $7.53 | 538100 |
| 2024-03-28 | 7.46 | $7.48 | 319235 |
| 2024-03-27 | 7.42 | $7.52 | 306725 |
| 2024-03-26 | 7.39 | $7.58 | 330900 |
| 2024-03-25 | 7.35 | $7.71 | 381200 |
| 2024-03-22 | 7.30 | $7.79 | 464329 |
| 2024-03-21 | 7.25 | $7.77 | 630220 |
| 2024-03-20 | 7.20 | $7.52 | 749496 |
| 2024-03-19 | 7.17 | $7.52 | 664608 |
| 2024-03-18 | 7.14 | $7.75 | 1.0M |
| 2024-03-15 | 7.10 | $8.37 | 965762 |
| 2024-03-14 | 7.02 | $8.33 | 1.7M |
| 2024-03-13 | 6.95 | $8.17 | 2.3M |
| 2024-03-12 | 6.94 | $7.69 | 1.2M |
| 2024-03-11 | 6.97 | $7.42 | 684921 |
| 2024-03-08 | 6.95 | $7.15 | 1.7M |
| 2024-03-07 | 6.94 | $6.65 | 571000 |
| 2024-03-06 | 6.94 | $6.64 | 279100 |
| 2024-03-05 | 6.95 | $6.58 | 584789 |
| 2024-03-04 | 6.97 | $6.75 | 292733 |
| 2024-03-01 | 6.98 | $6.83 | 297370 |
| 2024-02-29 | 6.99 | $6.75 | 456000 |
| 2024-02-28 | 6.99 | $6.73 | 319324 |
| 2024-02-27 | 7.01 | $6.78 | 397017 |
| 2024-02-26 | 7.03 | $6.81 | 355002 |
| 2024-02-23 | 7.04 | $6.83 | 497600 |
| 2024-02-22 | 7.05 | $6.77 | 474635 |
| 2024-02-21 | 7.06 | $6.88 | 470914 |
| 2024-02-20 | 7.07 | $6.88 | 635233 |
| 2024-02-16 | 7.07 | $6.97 | 773283 |
| 2024-02-15 | 7.07 | $6.74 | 1.1M |
| 2024-02-14 | 7.06 | $6.96 | 2.7M |
| 2024-02-13 | 7.05 | $7.97 | 1.1M |
| 2024-02-12 | 6.99 | $8.21 | 3.1M |
| 2024-02-09 | 6.92 | $7.05 | 210510 |
| 2024-02-08 | 6.90 | $6.94 | 196500 |
| 2024-02-07 | 6.90 | $6.77 | 168736 |
| 2024-02-06 | 6.90 | $6.85 | 139029 |
| 2024-02-05 | 6.91 | $6.88 | 212512 |
| 2024-02-02 | 6.91 | $6.93 | 194315 |
| 2024-02-01 | 6.91 | $7.00 | 277800 |
| 2024-01-31 | 6.90 | $6.83 | 320735 |
| 2024-01-30 | 6.92 | $7.10 | 277836 |
| 2024-01-29 | 6.91 | $7.21 | 398751 |
| 2024-01-26 | 6.91 | $7.01 | 188936 |
| 2024-01-25 | 6.92 | $7.03 | 220700 |
| 2024-01-24 | 6.92 | $6.95 | 231306 |
| 2024-01-23 | 6.93 | $7.06 | 243800 |
| 2024-01-22 | 6.93 | $7.03 | 413756 |
| 2024-01-19 | 6.92 | $6.79 | 259600 |
| 2024-01-18 | 6.93 | $6.68 | 205400 |
| 2024-01-17 | 6.94 | $6.71 | 213741 |
| 2024-01-16 | 6.94 | $6.78 | 199213 |
| 2024-01-12 | 6.94 | $6.80 | 161700 |
| 2024-01-11 | 6.93 | $6.73 | 218430 |
| 2024-01-10 | 6.93 | $6.85 | 202800 |
| 2024-01-09 | 6.91 | $6.82 | 182725 |
| 2024-01-08 | 6.90 | $6.95 | 193800 |
| 2024-01-05 | 6.89 | $6.89 | 330805 |
| 2024-01-04 | 6.87 | $6.90 | 227647 |
| 2024-01-03 | 6.84 | $6.92 | 415905 |
| 2024-01-02 | 6.82 | $7.09 | 253600 |
| 2023-12-29 | 6.79 | $7.06 | 213500 |
| 2023-12-28 | 6.76 | $7.18 | 261800 |
| 2023-12-27 | 6.73 | $7.16 | 220650 |
| 2023-12-26 | 6.69 | $7.10 | 182196 |
| 2023-12-22 | 6.66 | $7.07 | 264777 |
| 2023-12-21 | 6.63 | $7.06 | 197543 |
| 2023-12-20 | 6.60 | $6.90 | 411600 |
| 2023-12-19 | 6.58 | $6.89 | 333231 |
| 2023-12-18 | 6.56 | $6.87 | 397000 |
| 2023-12-15 | 6.54 | $6.80 | 1.5M |
| 2023-12-14 | 6.52 | $6.74 | 483500 |
| 2023-12-13 | 6.50 | $6.70 | 489821 |
| 2023-12-12 | 6.47 | $6.55 | 265650 |
| 2023-12-11 | 6.46 | $6.56 | 344000 |
| 2023-12-08 | 6.46 | $6.68 | 316122 |
| 2023-12-07 | 6.46 | $6.63 | 393729 |
| 2023-12-06 | 6.47 | $6.47 | 396800 |
| 2023-12-05 | 6.48 | $6.44 | 290453 |
| 2023-12-04 | 6.50 | $6.51 | 244513 |
| 2023-12-01 | 6.51 | $6.48 | 312643 |
| 2023-11-30 | 6.52 | $6.48 | 230111 |
| 2023-11-29 | 6.52 | $6.48 | 259849 |
| 2023-11-28 | 6.51 | $6.44 | 185900 |
| 2023-11-27 | 6.50 | $6.40 | 360000 |
| 2023-11-24 | 6.50 | $6.55 | 127400 |
| 2023-11-22 | 6.51 | $6.52 | 185271 |
| 2023-11-21 | 6.51 | $6.42 | 270800 |
| 2023-11-20 | 6.52 | $6.51 | 363165 |
| 2023-11-17 | 6.52 | $6.40 | 390415 |
| 2023-11-16 | 6.52 | $6.44 | 409033 |
| 2023-11-15 | 6.53 | $6.31 | 679200 |
| 2023-11-14 | 6.55 | $6.13 | 899444 |
| 2023-11-13 | 6.58 | $6.28 | 898535 |
| 2023-11-10 | 6.61 | $6.71 | 300900 |
| 2023-11-09 | 6.60 | $6.69 | 235209 |
| 2023-11-08 | 6.61 | $6.71 | 252200 |
| 2023-11-07 | 6.61 | $6.79 | 214800 |
| 2023-11-06 | 6.62 | $6.67 | 211441 |
| 2023-11-03 | 6.62 | $6.80 | 288000 |
| 2023-11-02 | 6.62 | $6.67 | 310036 |
| 2023-11-01 | 6.62 | $6.41 | 277200 |
| 2023-10-31 | 6.63 | $6.39 | 198700 |
| 2023-10-30 | 6.64 | $6.29 | 229405 |
| 2023-10-27 | 6.66 | $6.40 | 273405 |
| 2023-10-26 | 6.67 | $6.60 | 227000 |
| 2023-10-25 | 6.67 | $6.63 | 331075 |
| 2023-10-24 | 6.67 | $6.62 | 347627 |
| 2023-10-23 | 6.67 | $6.40 | 381503 |
| 2023-10-20 | 6.69 | $6.53 | 247223 |
| 2023-10-19 | 6.69 | $6.58 | 246022 |
| 2023-10-18 | 6.70 | $6.69 | 150728 |
| 2023-10-17 | 6.70 | $6.79 | 209964 |
| 2023-10-16 | 6.70 | $6.74 | 170200 |
| 2023-10-13 | 6.70 | $6.67 | 175600 |
| 2023-10-12 | 6.70 | $6.76 | 191212 |
| 2023-10-11 | 6.71 | $6.84 | 190740 |
| 2023-10-10 | 6.70 | $6.82 | 282400 |
| 2023-10-09 | 6.70 | $6.72 | 188900 |
| 2023-10-06 | 6.70 | $6.85 | 291800 |
| 2023-10-05 | 6.70 | $6.67 | 213814 |
| 2023-10-04 | 6.71 | $6.61 | 289937 |
| 2023-10-03 | 6.73 | $6.61 | 259142 |
| 2023-10-02 | 6.75 | $6.74 | 300900 |
| 2023-09-29 | 6.76 | $6.61 | 205119 |
| 2023-09-28 | 6.78 | $6.60 | 167834 |
| 2023-09-27 | 6.81 | $6.57 | 200400 |
| 2023-09-26 | 6.83 | $6.64 | 209926 |
| 2023-09-25 | 6.85 | $6.70 | 176866 |
| 2023-09-22 | 6.86 | $6.67 | 190421 |
| 2023-09-21 | 6.88 | $6.62 | 401800 |
| 2023-09-20 | 6.91 | $6.70 | 208960 |
| 2023-09-19 | 6.93 | $6.79 | 235117 |
| 2023-09-18 | 6.94 | $6.72 | 220100 |
| 2023-09-15 | 6.96 | $6.81 | 636093 |
| 2023-09-14 | 6.97 | $6.84 | 168828 |
| 2023-09-13 | 6.99 | $6.77 | 224116 |
| 2023-09-12 | 7.02 | $6.74 | 293200 |
| 2023-09-11 | 7.05 | $6.81 | 237400 |
| 2023-09-08 | 7.05 | $6.82 | 185500 |
| 2023-09-07 | 7.05 | $6.87 | 421800 |
| 2023-09-06 | 7.05 | $6.98 | 230208 |
| 2023-09-05 | 7.05 | $6.92 | 241542 |
| 2023-09-01 | 7.05 | $7.07 | 240738 |
| 2023-08-31 | 7.05 | $7.02 | 189954 |
| 2023-08-30 | 7.05 | $7.05 | 305142 |
| 2023-08-29 | 7.05 | $6.99 | 453238 |
| 2023-08-28 | 7.05 | $7.06 | 175000 |
| 2023-08-25 | 7.05 | $7.04 | 156500 |
| 2023-08-24 | 7.05 | $7.02 | 188943 |
| 2023-08-23 | 7.04 | $7.12 | 188132 |
| 2023-08-22 | 7.03 | $7.11 | 200704 |
| 2023-08-21 | 7.03 | $7.09 | 269483 |
| 2023-08-18 | 7.03 | $7.05 | 359593 |
| 2023-08-17 | 7.02 | $7.12 | 333400 |
| 2023-08-16 | 7.02 | $7.20 | 421940 |
| 2023-08-15 | 7.01 | $7.29 | 330422 |
| 2023-08-14 | 6.99 | $7.30 | 712112 |
| 2023-08-11 | 6.99 | $6.95 | 411957 |
| 2023-08-10 | 6.99 | $6.77 | 215526 |
| 2023-08-09 | 7.01 | $6.81 | 272761 |
| 2023-08-08 | 7.03 | $7.02 | 165800 |
| 2023-08-07 | 7.04 | $6.99 | 213800 |
| 2023-08-04 | 7.05 | $7.07 | 240700 |
| 2023-08-03 | 7.05 | $6.98 | 253700 |
| 2023-08-02 | 7.06 | $6.99 | 308400 |
| 2023-08-01 | 7.08 | $7.04 | 861321 |
| 2023-07-31 | 7.09 | $7.06 | 276130 |
| 2023-07-28 | 7.09 | $6.94 | 212097 |
| 2023-07-27 | 7.10 | $6.92 | 269780 |
| 2023-07-26 | 7.10 | $6.91 | 346900 |
| 2023-07-25 | 7.10 | $7.10 | 283233 |
| 2023-07-24 | 7.09 | $7.08 | 230431 |
| 2023-07-21 | 7.07 | $6.95 | 300923 |
| 2023-07-20 | 7.08 | $6.97 | 310700 |
| 2023-07-19 | 7.08 | $6.98 | 366000 |
| 2023-07-18 | 7.09 | $7.05 | 337600 |
| 2023-07-17 | 7.10 | $7.13 | 257844 |
| 2023-07-14 | 7.12 | $7.07 | 280533 |
| 2023-07-13 | 7.15 | $7.19 | 367748 |
| 2023-07-12 | 7.18 | $7.13 | 299700 |
| 2023-07-11 | 7.21 | $7.16 | 401739 |
| 2023-07-10 | 7.25 | $7.21 | 262434 |
| 2023-07-07 | 7.28 | $7.16 | 489500 |
| 2023-07-06 | 7.32 | $7.16 | 929361 |
| 2023-07-05 | 7.35 | $7.46 | 1.4M |
| 2023-07-03 | 7.35 | $7.23 | 457636 |
| 2023-06-30 | 7.36 | $7.08 | 494000 |
| 2023-06-29 | 7.37 | $7.05 | 264001 |
| 2023-06-28 | 7.37 | $6.98 | 371900 |
| 2023-06-27 | 7.37 | $6.94 | 582935 |
| 2023-06-26 | 7.38 | $6.77 | 988850 |
| 2023-06-23 | 7.40 | $6.66 | 5.0M |
| 2023-06-22 | 7.42 | $7.12 | 497644 |
| 2023-06-21 | 7.42 | $7.13 | 398400 |
| 2023-06-20 | 7.43 | $7.15 | 523600 |
| 2023-06-16 | 7.42 | $7.27 | 1.2M |
| 2023-06-15 | 7.41 | $7.56 | 430145 |
| 2023-06-14 | 7.39 | $7.52 | 372841 |
| 2023-06-13 | 7.37 | $7.76 | 635000 |
| 2023-06-12 | 7.34 | $7.90 | 475025 |
| 2023-06-09 | 7.29 | $7.85 | 395532 |
| 2023-06-08 | 7.23 | $7.89 | 405144 |
| 2023-06-07 | 7.19 | $7.83 | 545106 |
| 2023-06-06 | 7.15 | $7.85 | 5.1M |
| 2023-06-05 | 7.11 | $7.42 | 396057 |
| 2023-06-02 | 7.10 | $7.40 | 317502 |
| 2023-06-01 | 7.07 | $7.37 | 599303 |
| 2023-05-31 | 7.05 | $7.08 | 281663 |
| 2023-05-30 | 7.04 | $6.99 | 313241 |
| 2023-05-26 | 7.03 | $7.17 | 247500 |
| 2023-05-25 | 7.00 | $7.11 | 323444 |
| 2023-05-24 | 6.98 | $7.10 | 256235 |
| 2023-05-23 | 6.96 | $7.14 | 296646 |
| 2023-05-22 | 6.95 | $7.15 | 264300 |
| 2023-05-19 | 6.95 | $7.11 | 228413 |
| 2023-05-18 | 6.97 | $7.06 | 305400 |
| 2023-05-17 | 6.99 | $7.16 | 277307 |
| 2023-05-16 | 7.02 | $7.06 | 377635 |
| 2023-05-15 | 7.08 | $7.12 | 473134 |
| 2023-05-12 | 7.14 | $6.89 | 414400 |
| 2023-05-11 | 7.22 | $6.71 | 839900 |
| 2023-05-10 | 7.31 | $6.98 | 400200 |
| 2023-05-09 | 7.38 | $7.19 | 662808 |
| 2023-05-08 | 7.45 | $7.02 | 497100 |
| 2023-05-05 | 7.52 | $7.10 | 334000 |
| 2023-05-04 | 7.59 | $6.88 | 320928 |
| 2023-05-03 | 7.66 | $6.89 | 369211 |
| 2023-05-02 | 7.74 | $6.98 | 623512 |
| 2023-05-01 | 7.83 | $6.77 | 489734 |
| 2023-04-28 | 7.93 | $6.59 | 438000 |
| 2023-04-27 | 8.02 | $6.71 | 395300 |
| 2023-04-26 | 8.09 | $6.74 | 379700 |
| 2023-04-25 | 8.16 | $6.91 | 669606 |
| 2023-04-24 | 8.22 | $7.22 | 498182 |
| 2023-04-21 | 8.27 | $7.35 | 735400 |
| 2023-04-20 | 8.30 | $7.60 | 296600 |
| 2023-04-19 | 8.32 | $7.78 | 376836 |
| 2023-04-18 | 8.33 | $8.12 | 337781 |
| 2023-04-17 | 8.32 | $8.36 | 388700 |
| 2023-04-14 | 8.29 | $8.53 | 292225 |
| 2023-04-13 | 8.28 | $8.53 | 266300 |
| 2023-04-12 | 8.24 | $8.39 | 204295 |
| 2023-04-11 | 8.22 | $8.49 | 326359 |
| 2023-04-10 | 8.18 | $8.52 | 256711 |
| 2023-04-06 | 8.13 | $8.38 | 281400 |
| 2023-04-05 | 8.10 | $8.25 | 337798 |
| 2023-04-04 | 8.08 | $8.52 | 551284 |
| 2023-04-03 | 8.03 | $8.74 | 789518 |
| 2023-03-31 | 7.98 | $8.94 | 2.3M |
| 2023-03-30 | 7.92 | $8.31 | 379179 |
| 2023-03-29 | 7.88 | $8.15 | 374209 |
| 2023-03-28 | 7.86 | $8.08 | 312640 |
| 2023-03-27 | 7.84 | $8.20 | 315206 |
| 2023-03-24 | 7.81 | $8.07 | 327100 |
| 2023-03-23 | 7.77 | $8.08 | 440434 |
| 2023-03-22 | 7.75 | $7.93 | 262200 |
| 2023-03-21 | 7.70 | $8.09 | 337216 |
| 2023-03-20 | 7.64 | $7.82 | 747936 |
| 2023-03-17 | 7.60 | $7.87 | 458800 |
| 2023-03-16 | 7.56 | $8.26 | 568722 |
| 2023-03-15 | 7.51 | $7.79 | 357248 |
| 2023-03-14 | 7.48 | $7.96 | 527000 |
| 2023-03-13 | 7.43 | $7.55 | 452852 |
| 2023-03-10 | 7.41 | $7.64 | 437476 |
| 2023-03-09 | 7.38 | $7.74 | 497427 |
| 2023-03-08 | 7.35 | $7.83 | 547500 |
| 2023-03-07 | 7.33 | $7.60 | 250200 |
| 2023-03-06 | 7.31 | $7.67 | 426100 |
| 2023-03-03 | 7.29 | $7.71 | 304100 |
| 2023-03-02 | 7.28 | $7.62 | 202000 |
| 2023-03-01 | 7.27 | $7.64 | 337100 |
| 2023-02-28 | 7.25 | $7.65 | 429209 |
| 2023-02-27 | 7.22 | $7.60 | 373100 |
| 2023-02-24 | 7.20 | $7.44 | 568351 |
| 2023-02-23 | 7.19 | $7.52 | 404701 |
| 2023-02-22 | 7.18 | $7.07 | 707900 |
| 2023-02-21 | 7.19 | $6.72 | 366834 |
| 2023-02-17 | 7.23 | $7.04 | 282305 |
| 2023-02-16 | 7.24 | $7.17 | 207300 |
| 2023-02-15 | 7.25 | $7.19 | 162335 |
| 2023-02-14 | 7.26 | $7.20 | 232700 |
| 2023-02-13 | 7.27 | $7.06 | 217500 |
| 2023-02-10 | 7.30 | $7.10 | 208100 |
| 2023-02-09 | 7.33 | $7.08 | 158443 |
| 2023-02-08 | 7.35 | $7.14 | 172610 |
| 2023-02-07 | 7.38 | $7.40 | 221400 |
| 2023-02-06 | 7.39 | $7.23 | 253676 |
| 2023-02-03 | 7.41 | $7.27 | 176807 |
| 2023-02-02 | 7.43 | $7.43 | 278500 |
| 2023-02-01 | 7.44 | $7.39 | 277052 |
| 2023-01-31 | 7.45 | $7.32 | 371300 |
| 2023-01-30 | 7.43 | $7.04 | 258447 |
| 2023-01-27 | 7.43 | $7.22 | 183995 |
| 2023-01-26 | 7.41 | $7.19 | 134600 |
| 2023-01-25 | 7.41 | $7.32 | 283843 |
| 2023-01-24 | 7.41 | $7.28 | 225731 |
| 2023-01-23 | 7.41 | $7.55 | 259000 |
| 2023-01-20 | 7.42 | $7.29 | 240400 |
| 2023-01-19 | 7.45 | $7.24 | 273700 |
| 2023-01-18 | 7.47 | $7.38 | 262624 |
| 2023-01-17 | 7.49 | $7.54 | 336668 |
| 2023-01-13 | 7.51 | $7.60 | 202300 |
| 2023-01-12 | 7.54 | $7.62 | 248581 |
| 2023-01-11 | 7.56 | $7.58 | 324868 |
| 2023-01-10 | 7.59 | $7.71 | 312833 |
| 2023-01-09 | 7.61 | $7.68 | 292800 |
| 2023-01-06 | 7.64 | $7.60 | 207000 |
| 2023-01-05 | 7.65 | $7.65 | 361613 |
| 2023-01-04 | 7.65 | $7.58 | 245500 |
| 2023-01-03 | 7.65 | $7.57 | 967400 |
| 2022-12-30 | 7.67 | $7.03 | 154248 |
| 2022-12-29 | 7.69 | $6.95 | 532615 |
| 2022-12-28 | 7.71 | $6.90 | 213400 |
| 2022-12-27 | 7.72 | $7.04 | 517450 |
| 2022-12-23 | 7.71 | $7.33 | 124600 |
| 2022-12-22 | 7.71 | $7.39 | 318545 |
| 2022-12-21 | 7.70 | $7.65 | 391810 |
| 2022-12-20 | 7.68 | $7.90 | 288600 |
| 2022-12-19 | 7.64 | $7.65 | 247602 |
| 2022-12-16 | 7.60 | $7.88 | 657700 |
| 2022-12-15 | 7.56 | $7.92 | 309900 |
| 2022-12-14 | 7.52 | $8.12 | 346600 |
| 2022-12-13 | 7.46 | $8.16 | 555625 |
| 2022-12-12 | 7.39 | $8.13 | 277200 |
| 2022-12-09 | 7.26 | $8.06 | 374237 |
| 2022-12-08 | 7.12 | $8.22 | 561810 |
| 2022-12-07 | 6.98 | $7.82 | 357937 |
| 2022-12-06 | 6.86 | $7.63 | 492016 |
| 2022-12-05 | 6.75 | $7.66 | 697495 |
| 2022-12-02 | 6.63 | $7.91 | 567686 |
| 2022-12-01 | 6.51 | $7.54 | 593276 |
| 2022-11-30 | 6.41 | $7.26 | 495300 |
| 2022-11-29 | 6.33 | $7.06 | 390420 |
| 2022-11-28 | 6.24 | $7.00 | 342600 |
| 2022-11-25 | 6.16 | $7.22 | 158926 |
| 2022-11-23 | 6.06 | $7.22 | 256100 |
| 2022-11-22 | 5.97 | $7.18 | 325100 |
| 2022-11-21 | 5.89 | $7.10 | 755597 |
| 2022-11-18 | 5.80 | $6.83 | 478828 |
| 2022-11-17 | 5.72 | $7.24 | 660114 |
| 2022-11-16 | 5.62 | $7.05 | 848903 |
| 2022-11-15 | 5.52 | $6.82 | 1.4M |
| 2022-11-14 | 5.44 | $6.81 | 1.8M |
| 2022-11-11 | 5.36 | $5.51 | 184500 |
| 2022-11-10 | 5.34 | $5.38 | 222374 |
| 2022-11-09 | 5.33 | $5.32 | 168907 |
| 2022-11-08 | 5.31 | $5.46 | 194900 |
| 2022-11-07 | 5.29 | $5.38 | 271800 |
| 2022-11-04 | 5.27 | $5.34 | 100619 |
| 2022-11-03 | 5.27 | $5.44 | 104737 |
| 2022-11-02 | 5.26 | $5.58 | 203142 |
| 2022-11-01 | 5.26 | $5.58 | 167500 |
| 2022-10-31 | 5.27 | $5.34 | 229900 |
| 2022-10-28 | 5.28 | $5.36 | 120631 |
| 2022-10-27 | 5.28 | $5.25 | 153300 |
| 2022-10-26 | 5.29 | $5.45 | 143600 |
| 2022-10-25 | 5.30 | $5.46 | 170400 |
| 2022-10-24 | 5.30 | $5.37 | 147200 |
| 2022-10-21 | 5.29 | $5.34 | 167503 |
| 2022-10-20 | 5.29 | $5.15 | 120300 |
| 2022-10-19 | 5.30 | $5.12 | 133344 |
| 2022-10-18 | 5.32 | $5.23 | 90218 |
| 2022-10-17 | 5.34 | $5.22 | 140225 |
| 2022-10-14 | 5.37 | $5.04 | 262201 |
| 2022-10-13 | 5.41 | $5.10 | 165093 |
| 2022-10-12 | 5.45 | $5.00 | 248107 |
| 2022-10-11 | 5.49 | $4.99 | 272588 |
| 2022-10-10 | 5.53 | $5.07 | 191500 |
| 2022-10-07 | 5.58 | $5.25 | 202034 |
| 2022-10-06 | 5.62 | $5.39 | 141200 |
| 2022-10-05 | 5.64 | $5.52 | 160837 |
| 2022-10-04 | 5.67 | $5.65 | 149800 |
| 2022-10-03 | 5.67 | $5.56 | 243636 |
| 2022-09-30 | 5.68 | $5.49 | 210000 |
| 2022-09-29 | 5.69 | $5.48 | 170717 |
| 2022-09-28 | 5.71 | $5.53 | 169311 |
| 2022-09-27 | 5.72 | $5.40 | 176293 |
| 2022-09-26 | 5.73 | $5.25 | 209500 |
| 2022-09-23 | 5.75 | $5.27 | 233815 |
| 2022-09-22 | 5.78 | $5.44 | 253835 |
| 2022-09-21 | 5.78 | $5.53 | 160050 |
| 2022-09-20 | 5.79 | $5.63 | 167305 |
| 2022-09-19 | 5.79 | $5.78 | 124711 |
| 2022-09-16 | 5.77 | $5.88 | 242236 |
| 2022-09-15 | 5.74 | $5.87 | 147745 |
| 2022-09-14 | 5.70 | $5.85 | 255059 |
| 2022-09-13 | 5.68 | $5.81 | 219031 |
| 2022-09-12 | 5.69 | $5.98 | 233678 |
| 2022-09-09 | 5.68 | $6.03 | 242800 |
| 2022-09-08 | 5.67 | $5.87 | 225200 |
| 2022-09-07 | 5.68 | $6.03 | 567665 |
| 2022-09-06 | 5.66 | $5.75 | 312715 |
| 2022-09-02 | 5.66 | $5.63 | 302700 |
| 2022-09-01 | 5.67 | $5.72 | 446914 |
| 2022-08-31 | 5.69 | $5.96 | 521911 |
| 2022-08-30 | 5.70 | $5.74 | 421750 |
| 2022-08-29 | 5.70 | $5.67 | 296527 |
| 2022-08-26 | 5.70 | $5.62 | 296581 |
| 2022-08-25 | 5.70 | $5.71 | 152663 |
| 2022-08-24 | 5.70 | $5.63 | 170713 |
| 2022-08-23 | 5.69 | $5.69 | 357010 |
| 2022-08-22 | 5.68 | $5.58 | 516300 |
| 2022-08-19 | 5.67 | $5.29 | 301681 |
| 2022-08-18 | 5.68 | $5.42 | 635500 |
| 2022-08-17 | 5.70 | $5.08 | 729552 |
| 2022-08-16 | 5.73 | $5.33 | 892771 |
| 2022-08-15 | 5.75 | $6.04 | 584500 |
| 2022-08-12 | 5.72 | $5.87 | 297935 |
| 2022-08-11 | 5.70 | $5.83 | 261224 |
| 2022-08-10 | 5.68 | $5.94 | 234228 |
| 2022-08-09 | 5.65 | $5.68 | 224306 |
| 2022-08-08 | 5.63 | $5.77 | 233100 |
| 2022-08-05 | 5.61 | $5.78 | 406189 |
| 2022-08-04 | 5.61 | $6.16 | 354539 |
| 2022-08-03 | 5.58 | $6.10 | 542100 |
| 2022-08-02 | 5.54 | $5.83 | 291868 |
| 2022-08-01 | 5.52 | $5.64 | 377900 |
| 2022-07-29 | 5.51 | $5.65 | 155202 |
| 2022-07-28 | 5.49 | $5.59 | 126486 |
| 2022-07-27 | 5.48 | $5.60 | 202200 |
| 2022-07-26 | 5.47 | $5.38 | 132235 |
| 2022-07-25 | 5.48 | $5.39 | 293622 |
| 2022-07-22 | 5.50 | $5.54 | 143900 |
| 2022-07-21 | 5.50 | $5.75 | 204748 |
| 2022-07-20 | 5.49 | $5.71 | 125230 |
| 2022-07-19 | 5.48 | $5.67 | 167207 |
| 2022-07-18 | 5.46 | $5.60 | 277500 |
| 2022-07-15 | 5.43 | $5.43 | 123098 |
| 2022-07-14 | 5.43 | $5.33 | 256500 |
| 2022-07-13 | 5.43 | $5.34 | 192100 |
| 2022-07-12 | 5.43 | $5.33 | 211100 |
| 2022-07-11 | 5.44 | $5.41 | 148700 |
| 2022-07-08 | 5.46 | $5.65 | 225100 |
| 2022-07-07 | 5.46 | $5.57 | 217220 |
| 2022-07-06 | 5.47 | $5.47 | 122345 |
| 2022-07-05 | 5.48 | $5.40 | 120408 |
| 2022-07-01 | 5.50 | $5.36 | 161400 |
| 2022-06-30 | 5.52 | $5.34 | 131348 |
| 2022-06-29 | 5.53 | $5.33 | 175162 |
| 2022-06-28 | 5.55 | $5.45 | 156005 |
| 2022-06-27 | 5.56 | $5.62 | 215986 |
| 2022-06-24 | 5.55 | $5.63 | 287118 |
| 2022-06-23 | 5.54 | $5.62 | 620018 |
| 2022-06-22 | 5.52 | $5.51 | 494800 |
| 2022-06-21 | 5.52 | $5.46 | 250000 |
| 2022-06-17 | 5.51 | $5.30 | 737200 |
| 2022-06-16 | 5.53 | $5.12 | 316000 |
| 2022-06-15 | 5.56 | $5.38 | 332600 |
| 2022-06-14 | 5.57 | $5.34 | 370101 |
| 2022-06-13 | 5.58 | $5.32 | 429700 |
| 2022-06-10 | 5.58 | $5.57 | 164666 |
| 2022-06-09 | 5.53 | $5.66 | 235800 |
| 2022-06-08 | 5.46 | $5.83 | 250400 |
| 2022-06-07 | 5.40 | $5.71 | 559943 |
| 2022-06-06 | 5.33 | $5.69 | 214800 |
| 2022-06-03 | 5.27 | $5.81 | 227421 |
| 2022-06-02 | 5.22 | $5.79 | 864340 |
| 2022-06-01 | 5.17 | $5.55 | 188400 |
| 2022-05-31 | 5.13 | $5.56 | 252565 |
| 2022-05-27 | 5.09 | $5.78 | 449422 |
| 2022-05-26 | 5.04 | $5.46 | 121400 |
| 2022-05-25 | 5.00 | $5.32 | 237902 |
| 2022-05-24 | 4.96 | $5.18 | 368990 |
| 2022-05-23 | 4.93 | $5.47 | 203110 |
| 2022-05-20 | 4.89 | $5.40 | 287651 |
| 2022-05-19 | 4.86 | $5.75 | 301776 |
| 2022-05-18 | 4.80 | $5.57 | 503222 |
| 2022-05-17 | 4.77 | $5.72 | 384200 |
| 2022-05-16 | 4.72 | $5.52 | 1.2M |
| 2022-05-13 | 4.69 | $5.31 | 1.2M |
| 2022-05-12 | 4.66 | $4.44 | 511602 |
| 2022-05-11 | 4.69 | $4.42 | 419931 |
| 2022-05-10 | 4.71 | $4.48 | 434625 |
| 2022-05-09 | 4.73 | $4.41 | 372367 |
| 2022-05-06 | 4.76 | $4.54 | 337400 |
| 2022-05-05 | 4.78 | $4.64 | 503685 |
| 2022-05-04 | 4.80 | $4.91 | 312025 |
| 2022-05-03 | 4.82 | $4.80 | 143900 |
| 2022-05-02 | 4.85 | $4.73 | 254632 |
| 2022-04-29 | 4.89 | $4.67 | 188600 |
| 2022-04-28 | 4.94 | $4.72 | 324332 |
| 2022-04-27 | 4.97 | $4.59 | 336915 |
| 2022-04-26 | 5.01 | $4.59 | 273242 |
| 2022-04-25 | 5.05 | $4.68 | 272849 |
| 2022-04-22 | 5.08 | $4.66 | 303120 |
| 2022-04-21 | 5.12 | $4.69 | 273300 |
| 2022-04-20 | 5.16 | $4.80 | 197230 |
| 2022-04-19 | 5.19 | $4.87 | 206063 |
| 2022-04-18 | 5.22 | $4.77 | 277735 |
| 2022-04-14 | 5.26 | $4.81 | 187300 |
| 2022-04-13 | 5.28 | $4.94 | 137021 |
| 2022-04-12 | 5.30 | $4.88 | 215300 |
| 2022-04-11 | 5.31 | $4.94 | 355304 |
| 2022-04-08 | 5.30 | $4.92 | 227900 |
| 2022-04-07 | 5.31 | $5.02 | 342834 |
| 2022-04-06 | 5.32 | $5.09 | 464938 |
| 2022-04-05 | 5.33 | $5.24 | 455808 |
| 2022-04-04 | 5.33 | $5.46 | 242900 |
| 2022-04-01 | 5.31 | $5.50 | 354400 |
| 2022-03-31 | 5.30 | $5.56 | 356541 |
| 2022-03-30 | 5.29 | $5.41 | 451900 |
| 2022-03-29 | 5.29 | $5.42 | 278100 |
| 2022-03-28 | 5.28 | $5.31 | 287105 |
| 2022-03-25 | 5.28 | $5.32 | 220203 |
| 2022-03-24 | 5.27 | $5.43 | 160595 |
| 2022-03-23 | 5.24 | $5.45 | 197800 |
| 2022-03-22 | 5.20 | $5.52 | 193707 |
| 2022-03-21 | 5.16 | $5.38 | 247000 |
| 2022-03-18 | 5.13 | $5.55 | 520607 |
| 2022-03-17 | 5.10 | $5.28 | 390307 |
| 2022-03-16 | 5.08 | $5.25 | 244346 |
| 2022-03-15 | 5.07 | $5.09 | 328500 |
| 2022-03-14 | 5.06 | $4.86 | 497931 |
| 2022-03-11 | 5.05 | $5.10 | 423748 |
| 2022-03-10 | 5.05 | $5.20 | 190012 |
| 2022-03-09 | 5.04 | $5.25 | 362102 |
| 2022-03-08 | 5.03 | $5.17 | 411231 |
| 2022-03-07 | 5.02 | $5.11 | 423267 |
| 2022-03-04 | 5.02 | $5.31 | 371700 |
| 2022-03-03 | 5.00 | $5.36 | 332005 |
| 2022-03-02 | 4.99 | $5.34 | 437000 |
| 2022-03-01 | 4.98 | $5.31 | 295800 |
| 2022-02-28 | 4.98 | $5.32 | 594841 |
| 2022-02-25 | 4.96 | $5.09 | 624750 |
| 2022-02-24 | 4.94 | $4.83 | 686323 |
| 2022-02-23 | 4.95 | $4.69 | 543783 |
| 2022-02-22 | 4.97 | $4.71 | 411000 |
| 2022-02-18 | 4.99 | $4.78 | 320700 |
| 2022-02-17 | 5.00 | $4.85 | 245248 |
| 2022-02-16 | 5.02 | $4.97 | 277874 |
| 2022-02-15 | 5.03 | $5.07 | 248221 |
| 2022-02-14 | 5.04 | $4.80 | 399500 |
| 2022-02-11 | 5.06 | $4.83 | 449600 |
| 2022-02-10 | 5.08 | $4.95 | 306109 |
| 2022-02-09 | 5.10 | $5.15 | 253668 |
| 2022-02-08 | 5.12 | $5.01 | 212232 |
| 2022-02-07 | 5.13 | $5.01 | 256087 |
| 2022-02-04 | 5.14 | $5.05 | 280100 |
| 2022-02-03 | 5.16 | $4.93 | 249015 |
| 2022-02-02 | 5.18 | $5.08 | 335200 |
| 2022-02-01 | 5.21 | $5.26 | 454500 |
| 2022-01-31 | 5.24 | $5.17 | 514143 |
| 2022-01-28 | 5.27 | $4.89 | 380904 |
| 2022-01-27 | 5.32 | $4.78 | 681728 |
| 2022-01-26 | 5.37 | $4.96 | 555400 |
| 2022-01-25 | 5.41 | $5.05 | 455710 |
| 2022-01-24 | 5.46 | $5.11 | 1.1M |
| 2022-01-21 | 5.51 | $5.11 | 1.2M |
| 2022-01-20 | 5.56 | $5.22 | 774830 |
| 2022-01-19 | 5.59 | $5.16 | 716617 |
| 2022-01-18 | 5.62 | $5.19 | 858072 |
| 2022-01-14 | 5.66 | $5.33 | 444226 |
| 2022-01-13 | 5.67 | $5.25 | 427021 |
| 2022-01-12 | 5.70 | $5.34 | 418600 |
| 2022-01-11 | 5.69 | $5.42 | 580871 |
| 2022-01-10 | 5.68 | $5.26 | 644249 |
| 2022-01-07 | 5.70 | $5.33 | 538700 |
| 2022-01-06 | 5.70 | $5.33 | 719500 |
| 2022-01-05 | 5.72 | $5.40 | 948700 |
| 2022-01-04 | 5.74 | $5.64 | 1.0M |
| 2022-01-03 | 5.74 | $5.87 | 597119 |
| 2021-12-31 | 5.74 | $5.71 | 757400 |
| 2021-12-30 | 5.75 | $5.85 | 574054 |
| 2021-12-29 | 5.75 | $5.80 | 802627 |
| 2021-12-28 | 5.77 | $5.87 | 996748 |
| 2021-12-27 | 5.77 | $6.05 | 1.2M |
| 2021-12-23 | 5.76 | $6.10 | 1.3M |
| 2021-12-22 | 5.74 | $6.02 | 1.2M |
| 2021-12-21 | 5.73 | $5.86 | 1.2M |
| 2021-12-20 | 5.73 | $5.77 | 965708 |
| 2021-12-17 | 5.75 | $5.90 | 1.7M |
| 2021-12-16 | 5.81 | $5.59 | 1.5M |
| 2021-12-15 | 5.89 | $5.86 | 2.3M |
| 2021-12-14 | 5.96 | $5.24 | 1.4M |
| 2021-12-13 | 6.05 | $5.22 | 2.0M |
| 2021-12-10 | 6.12 | $5.50 | 1.1M |
| 2021-12-09 | 6.19 | $5.48 | 785030 |
| 2021-12-08 | 6.26 | $5.76 | 841518 |
| 2021-12-07 | 6.33 | $5.79 | 1.1M |
| 2021-12-06 | 6.40 | $5.64 | 1.4M |
| 2021-12-03 | 6.48 | $5.71 | 1.4M |
| 2021-12-02 | 6.56 | $5.93 | 1.2M |
| 2021-12-01 | 6.74 | $6.00 | 1.9M |
| 2021-11-30 | 6.91 | $6.01 | 2.1M |
| 2021-11-29 | 7.07 | $6.03 | 2.1M |
| 2021-11-26 | 7.17 | $5.70 | 1.1M |
| 2021-11-24 | 7.28 | $5.88 | 1.2M |
| 2021-11-23 | 7.34 | $5.78 | 1.1M |
| 2021-11-22 | 7.42 | $5.80 | 3.2M |
| 2021-11-19 | 7.50 | $6.16 | 3.6M |
| 2021-11-18 | 7.54 | $7.02 | 2.6M |
| 2021-11-17 | 7.54 | $7.28 | 1.7M |
| 2021-11-16 | 7.53 | $7.34 | 2.2M |
| 2021-11-15 | 7.51 | $6.91 | 1.5M |
| 2021-11-12 | 7.50 | $6.76 | 1.2M |
| 2021-11-11 | 7.50 | $6.77 | 1.3M |
| 2021-11-10 | 7.50 | $6.98 | 1.6M |
| 2021-11-09 | 7.50 | $7.06 | 2.0M |
| 2021-11-08 | 7.48 | $7.29 | 1.9M |
| 2021-11-05 | 7.46 | $7.14 | 1.0M |
| 2021-11-04 | 7.44 | $7.26 | 3.0M |
| 2021-11-03 | 7.41 | $9.58 | 1.4M |
| 2021-11-02 | 7.26 | $9.43 | 1.2M |
| 2021-11-01 | 7.13 | $9.17 | 2.3M |
| 2021-10-29 | 7.01 | $7.99 | 1.3M |
| 2021-10-28 | 6.96 | $7.98 | 2.0M |
| 2021-10-27 | 6.90 | $7.15 | 375114 |
| 2021-10-26 | 6.89 | $7.32 | 455502 |
| 2021-10-25 | 6.87 | $7.34 | 533800 |
| 2021-10-22 | 6.87 | $7.01 | 244700 |
| 2021-10-21 | 6.87 | $7.03 | 184000 |
| 2021-10-20 | 6.88 | $7.02 | 221852 |
| 2021-10-19 | 6.88 | $6.91 | 197500 |
| 2021-10-18 | 6.88 | $6.71 | 272921 |
| 2021-10-15 | 6.89 | $6.77 | 203200 |
| 2021-10-14 | 6.91 | $6.93 | 173102 |
| 2021-10-13 | 6.92 | $6.81 | 164119 |
| 2021-10-12 | 6.94 | $6.78 | 147116 |
| 2021-10-11 | 6.95 | $6.78 | 176500 |
| 2021-10-08 | 6.97 | $6.81 | 195021 |
| 2021-10-07 | 7.00 | $6.69 | 549325 |
| 2021-10-06 | 7.03 | $6.61 | 280300 |
| 2021-10-05 | 7.06 | $6.78 | 253832 |
| 2021-10-04 | 7.10 | $6.84 | 381530 |
| 2021-10-01 | 7.14 | $6.96 | 275220 |
| 2021-09-30 | 7.17 | $6.84 | 194200 |
| 2021-09-29 | 7.20 | $6.80 | 294500 |
| 2021-09-28 | 7.24 | $7.04 | 326830 |
| 2021-09-27 | 7.26 | $7.32 | 344200 |
| 2021-09-24 | 7.28 | $7.06 | 176300 |
| 2021-09-23 | 7.29 | $7.15 | 253035 |
| 2021-09-22 | 7.31 | $7.00 | 205700 |
| 2021-09-21 | 7.33 | $6.87 | 285324 |
| 2021-09-20 | 7.35 | $6.93 | 431222 |
| 2021-09-17 | 7.36 | $7.22 | 971483 |
| 2021-09-16 | 7.33 | $7.09 | 214645 |
| 2021-09-15 | 7.32 | $7.15 | 378397 |
| 2021-09-14 | 7.29 | $7.08 | 307249 |
| 2021-09-13 | 7.29 | $7.25 | 373042 |
| 2021-09-10 | 7.29 | $7.24 | 231541 |
| 2021-09-09 | 7.30 | $7.27 | 298136 |
| 2021-09-08 | 7.31 | $7.22 | 437761 |
| 2021-09-07 | 7.32 | $7.59 | 334200 |
| 2021-09-03 | 7.33 | $7.66 | 339629 |
| 2021-09-02 | 7.31 | $7.58 | 352400 |
| 2021-09-01 | 7.31 | $7.53 | 324245 |
| 2021-08-31 | 7.30 | $7.50 | 384421 |
| 2021-08-30 | 7.29 | $7.57 | 453600 |
| 2021-08-27 | 7.29 | $7.58 | 287600 |
| 2021-08-26 | 7.29 | $7.40 | 407400 |
| 2021-08-25 | 7.31 | $7.45 | 529947 |
| 2021-08-24 | 7.32 | $7.50 | 782325 |
| 2021-08-23 | 7.31 | $7.24 | 1.0M |
| 2021-08-20 | 7.32 | $7.02 | 747728 |
| 2021-08-19 | 7.34 | $6.72 | 662600 |
| 2021-08-18 | 7.39 | $6.86 | 1.0M |
| 2021-08-17 | 7.44 | $6.46 | 1.9M |
| 2021-08-16 | 7.51 | $7.24 | 3.3M |
| 2021-08-13 | 7.53 | $7.25 | 434614 |
| 2021-08-12 | 7.54 | $7.43 | 364095 |
| 2021-08-11 | 7.56 | $7.42 | 536200 |
| 2021-08-10 | 7.58 | $7.48 | 552400 |
| 2021-08-09 | 7.61 | $7.65 | 721574 |
| 2021-08-06 | 7.64 | $7.41 | 306782 |
| 2021-08-05 | 7.69 | $7.41 | 464556 |
| 2021-08-04 | 7.74 | $7.32 | 409012 |
| 2021-08-03 | 7.78 | $7.40 | 543000 |
| 2021-08-02 | 7.82 | $7.57 | 1.1M |
| 2021-07-30 | 7.87 | $7.56 | 425103 |
| 2021-07-29 | 7.91 | $7.75 | 453400 |
| 2021-07-28 | 7.97 | $7.78 | 1.0M |
| 2021-07-27 | 8.01 | $7.22 | 652874 |
| 2021-07-26 | 8.09 | $7.43 | 464448 |
| 2021-07-23 | 8.15 | $7.50 | 606400 |
| 2021-07-22 | 8.21 | $7.67 | 198341 |
| 2021-07-21 | 8.25 | $7.91 | 228833 |
| 2021-07-20 | 8.28 | $7.76 | 476400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
6.66
2026-07-17
Close Price
$6.64
Vol: 507022
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.68
Average
7.10
Maximum
12.00
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.66 | $6.64 | 507022 |
| 2026-07-16 | 6.67 | $6.58 | 443201 |
| 2026-07-15 | 6.68 | $6.70 | 435800 |
| 2026-07-14 | 6.67 | $6.77 | 658503 |
| 2026-07-13 | 6.66 | $6.77 | 385658 |
| 2026-07-10 | 6.65 | $6.75 | 369746 |
| 2026-07-09 | 6.64 | $6.51 | 639841 |
| 2026-07-08 | 6.66 | $6.69 | 530723 |
| 2026-07-07 | 6.65 | $6.50 | 913745 |
| 2026-07-06 | 6.67 | $6.78 | 419100 |
| 2026-07-02 | 6.66 | $6.78 | 436971 |
| 2026-07-01 | 6.64 | $6.93 | 663300 |
| 2026-06-30 | 6.61 | $6.77 | 848198 |
| 2026-06-29 | 6.60 | $6.84 | 752881 |
| 2026-06-26 | 6.57 | $7.02 | 1.4M |
| 2026-06-25 | 6.52 | $6.68 | 866528 |
| 2026-06-24 | 6.51 | $6.50 | 785723 |
| 2026-06-23 | 6.51 | $6.58 | 924234 |
| 2026-06-22 | 6.50 | $6.55 | 570400 |
| 2026-06-18 | 6.49 | $6.68 | 690900 |
| 2026-06-17 | 6.47 | $6.46 | 601800 |
| 2026-06-16 | 6.48 | $6.54 | 492000 |
| 2026-06-15 | 6.47 | $6.52 | 571221 |
| 2026-06-12 | 6.46 | $6.54 | 280255 |
| 2026-06-11 | 6.46 | $6.64 | 391661 |
| 2026-06-10 | 6.44 | $6.47 | 517100 |
| 2026-06-09 | 6.43 | $6.38 | 493345 |
| 2026-06-08 | 6.44 | $6.67 | 520600 |
| 2026-06-05 | 6.41 | $6.37 | 894203 |
| 2026-06-04 | 6.42 | $6.62 | 376500 |
| 2026-06-03 | 6.40 | $6.48 | 556945 |
| 2026-06-02 | 6.39 | $6.91 | 803300 |
| 2026-06-01 | 6.33 | $6.72 | 1.0M |
| 2026-05-29 | 6.29 | $6.48 | 503600 |
| 2026-05-28 | 6.27 | $6.43 | 507867 |
| 2026-05-27 | 6.26 | $6.44 | 376740 |
| 2026-05-26 | 6.24 | $6.38 | 279900 |
| 2026-05-22 | 6.22 | $6.27 | 530450 |
| 2026-05-21 | 6.22 | $6.08 | 341100 |
| 2026-05-20 | 6.23 | $6.15 | 365961 |
| 2026-05-19 | 6.24 | $6.06 | 389235 |
| 2026-05-18 | 6.26 | $6.14 | 393910 |
| 2026-05-15 | 6.27 | $6.15 | 314920 |
| 2026-05-14 | 6.28 | $6.23 | 346901 |
| 2026-05-13 | 6.29 | $6.39 | 526304 |
| 2026-05-12 | 6.28 | $6.35 | 359100 |
| 2026-05-11 | 6.27 | $6.53 | 692500 |
| 2026-05-08 | 6.24 | $6.68 | 544900 |
| 2026-05-07 | 6.20 | $6.49 | 529345 |
| 2026-05-06 | 6.17 | $6.54 | 439517 |
| 2026-05-05 | 6.13 | $6.35 | 841106 |
| 2026-05-04 | 6.10 | $6.50 | 1.9M |
| 2026-05-01 | 6.06 | $6.35 | 642400 |
| 2026-04-30 | 6.03 | $6.13 | 345611 |
| 2026-04-29 | 6.02 | $5.87 | 304513 |
| 2026-04-28 | 6.04 | $5.92 | 218000 |
| 2026-04-27 | 6.05 | $5.97 | 395600 |
| 2026-04-24 | 6.06 | $6.09 | 445664 |
| 2026-04-23 | 6.05 | $6.11 | 319700 |
| 2026-04-22 | 6.05 | $6.40 | 423512 |
| 2026-04-21 | 6.01 | $6.45 | 751942 |
| 2026-04-20 | 5.96 | $6.57 | 794300 |
| 2026-04-17 | 5.90 | $6.45 | 740154 |
| 2026-04-16 | 5.84 | $6.15 | 619800 |
| 2026-04-15 | 5.81 | $6.13 | 558800 |
| 2026-04-14 | 5.78 | $5.80 | 1.7M |
| 2026-04-13 | 5.78 | $5.60 | 904415 |
| 2026-04-10 | 5.79 | $5.59 | 545600 |
| 2026-04-09 | 5.82 | $5.67 | 665000 |
| 2026-04-08 | 5.83 | $5.59 | 535305 |
| 2026-04-07 | 5.86 | $5.51 | 751721 |
| 2026-04-06 | 5.89 | $5.73 | 606600 |
| 2026-04-02 | 5.91 | $5.64 | 395200 |
| 2026-04-01 | 5.94 | $5.56 | 715385 |
| 2026-03-31 | 5.98 | $5.46 | 634734 |
| 2026-03-30 | 6.03 | $5.47 | 778187 |
| 2026-03-27 | 6.09 | $5.55 | 1.0M |
| 2026-03-26 | 6.15 | $5.93 | 460200 |
| 2026-03-25 | 6.17 | $6.21 | 243941 |
| 2026-03-24 | 6.17 | $6.06 | 450900 |
| 2026-03-23 | 6.18 | $6.08 | 501668 |
| 2026-03-20 | 6.19 | $5.86 | 559023 |
| 2026-03-19 | 6.22 | $6.07 | 520433 |
| 2026-03-18 | 6.24 | $6.17 | 383800 |
| 2026-03-17 | 6.25 | $6.42 | 456711 |
| 2026-03-16 | 6.23 | $6.37 | 278517 |
| 2026-03-13 | 6.21 | $6.18 | 251900 |
| 2026-03-12 | 6.22 | $6.23 | 275646 |
| 2026-03-11 | 6.21 | $6.37 | 512337 |
| 2026-03-10 | 6.20 | $6.21 | 313443 |
| 2026-03-09 | 6.20 | $6.23 | 414974 |
| 2026-03-06 | 6.19 | $6.08 | 200300 |
| 2026-03-05 | 6.20 | $6.10 | 290546 |
| 2026-03-04 | 6.22 | $6.12 | 210200 |
| 2026-03-03 | 6.23 | $5.97 | 302976 |
| 2026-03-02 | 6.25 | $6.16 | 274044 |
| 2026-02-27 | 6.26 | $6.11 | 187242 |
| 2026-02-26 | 6.28 | $6.29 | 269084 |
| 2026-02-25 | 6.28 | $6.18 | 496100 |
| 2026-02-24 | 6.29 | $5.98 | 271200 |
| 2026-02-23 | 6.32 | $5.94 | 378600 |
| 2026-02-20 | 6.36 | $6.08 | 283619 |
| 2026-02-19 | 6.39 | $6.10 | 280305 |
| 2026-02-18 | 6.42 | $5.98 | 386305 |
| 2026-02-17 | 6.47 | $5.91 | 640153 |
| 2026-02-13 | 6.53 | $6.16 | 287300 |
| 2026-02-12 | 6.56 | $6.13 | 326200 |
| 2026-02-11 | 6.61 | $6.32 | 381312 |
| 2026-02-10 | 6.64 | $6.57 | 391100 |
| 2026-02-09 | 6.65 | $6.59 | 394531 |
| 2026-02-06 | 6.65 | $6.68 | 340000 |
| 2026-02-05 | 6.65 | $6.52 | 280733 |
| 2026-02-04 | 6.66 | $6.72 | 369456 |
| 2026-02-03 | 6.66 | $6.66 | 298142 |
| 2026-02-02 | 6.66 | $6.82 | 292700 |
| 2026-01-30 | 6.64 | $6.72 | 376116 |
| 2026-01-29 | 6.63 | $6.73 | 247227 |
| 2026-01-28 | 6.62 | $6.59 | 259264 |
| 2026-01-27 | 6.63 | $6.75 | 341772 |
| 2026-01-26 | 6.61 | $6.80 | 517820 |
| 2026-01-23 | 6.59 | $6.71 | 393739 |
| 2026-01-22 | 6.58 | $6.66 | 377808 |
| 2026-01-21 | 6.57 | $6.57 | 378000 |
| 2026-01-20 | 6.57 | $6.58 | 619228 |
| 2026-01-16 | 6.57 | $6.49 | 261400 |
| 2026-01-15 | 6.58 | $6.56 | 344300 |
| 2026-01-14 | 6.58 | $6.46 | 274036 |
| 2026-01-13 | 6.60 | $6.56 | 281105 |
| 2026-01-12 | 6.60 | $6.51 | 228727 |
| 2026-01-09 | 6.61 | $6.55 | 280600 |
| 2026-01-08 | 6.61 | $6.49 | 312200 |
| 2026-01-07 | 6.63 | $6.38 | 315942 |
| 2026-01-06 | 6.65 | $6.49 | 415930 |
| 2026-01-05 | 6.67 | $6.38 | 399254 |
| 2026-01-02 | 6.70 | $6.41 | 434200 |
| 2025-12-31 | 6.73 | $6.80 | 423300 |
| 2025-12-30 | 6.73 | $6.79 | 520329 |
| 2025-12-29 | 6.72 | $6.80 | 382100 |
| 2025-12-26 | 6.71 | $6.85 | 470849 |
| 2025-12-24 | 6.70 | $6.89 | 389448 |
| 2025-12-23 | 6.67 | $6.71 | 744455 |
| 2025-12-22 | 6.67 | $6.41 | 388409 |
| 2025-12-19 | 6.70 | $6.45 | 621101 |
| 2025-12-18 | 6.72 | $6.47 | 500052 |
| 2025-12-17 | 6.75 | $6.47 | 585147 |
| 2025-12-16 | 6.78 | $6.72 | 1.1M |
| 2025-12-15 | 6.79 | $6.75 | 1.4M |
| 2025-12-12 | 6.79 | $6.91 | 360966 |
| 2025-12-11 | 6.78 | $7.04 | 516205 |
| 2025-12-10 | 6.75 | $6.96 | 594900 |
| 2025-12-09 | 6.73 | $6.97 | 541200 |
| 2025-12-08 | 6.70 | $7.04 | 798076 |
| 2025-12-05 | 6.67 | $6.82 | 322800 |
| 2025-12-04 | 6.65 | $6.81 | 375000 |
| 2025-12-03 | 6.64 | $6.78 | 477400 |
| 2025-12-02 | 6.62 | $6.76 | 576800 |
| 2025-12-01 | 6.61 | $6.70 | 537627 |
| 2025-11-28 | 6.60 | $7.11 | 459100 |
| 2025-11-26 | 6.54 | $7.07 | 782504 |
| 2025-11-25 | 6.49 | $7.16 | 2.0M |
| 2025-11-24 | 6.42 | $6.14 | 657244 |
| 2025-11-21 | 6.45 | $5.98 | 711523 |
| 2025-11-20 | 6.50 | $5.67 | 437004 |
| 2025-11-19 | 6.58 | $5.84 | 555119 |
| 2025-11-18 | 6.66 | $6.13 | 436821 |
| 2025-11-17 | 6.72 | $6.20 | 341346 |
| 2025-11-14 | 6.77 | $6.41 | 383045 |
| 2025-11-13 | 6.81 | $6.47 | 442800 |
| 2025-11-12 | 6.85 | $6.74 | 211300 |
| 2025-11-11 | 6.86 | $6.81 | 374502 |
| 2025-11-10 | 6.86 | $6.89 | 419836 |
| 2025-11-07 | 6.86 | $6.86 | 487600 |
| 2025-11-06 | 6.86 | $6.87 | 481617 |
| 2025-11-05 | 6.86 | $6.88 | 569974 |
| 2025-11-04 | 6.86 | $6.55 | 742500 |
| 2025-11-03 | 6.89 | $6.65 | 365031 |
| 2025-10-31 | 6.91 | $6.69 | 315840 |
| 2025-10-30 | 6.94 | $6.62 | 377000 |
| 2025-10-29 | 6.97 | $6.67 | 541900 |
| 2025-10-28 | 7.00 | $6.75 | 530026 |
| 2025-10-27 | 7.03 | $6.83 | 319372 |
| 2025-10-24 | 7.05 | $6.95 | 156604 |
| 2025-10-23 | 7.06 | $6.93 | 264900 |
| 2025-10-22 | 7.07 | $6.82 | 339346 |
| 2025-10-21 | 7.10 | $7.08 | 241400 |
| 2025-10-20 | 7.10 | $7.00 | 223259 |
| 2025-10-17 | 7.11 | $6.92 | 248311 |
| 2025-10-16 | 7.13 | $7.06 | 390874 |
| 2025-10-15 | 7.14 | $7.14 | 556619 |
| 2025-10-14 | 7.14 | $7.18 | 317889 |
| 2025-10-13 | 7.14 | $7.18 | 569627 |
| 2025-10-10 | 7.13 | $6.83 | 862200 |
| 2025-10-09 | 7.16 | $7.06 | 396640 |
| 2025-10-08 | 7.17 | $7.19 | 251861 |
| 2025-10-07 | 7.17 | $7.12 | 431701 |
| 2025-10-06 | 7.18 | $7.20 | 675800 |
| 2025-10-03 | 7.18 | $7.04 | 599106 |
| 2025-10-02 | 7.19 | $7.32 | 331675 |
| 2025-10-01 | 7.18 | $7.28 | 785600 |
| 2025-09-30 | 7.17 | $7.34 | 291600 |
| 2025-09-29 | 7.15 | $7.33 | 348398 |
| 2025-09-26 | 7.13 | $7.14 | 220443 |
| 2025-09-25 | 7.13 | $7.06 | 330300 |
| 2025-09-24 | 7.13 | $7.19 | 366316 |
| 2025-09-23 | 7.13 | $7.30 | 470000 |
| 2025-09-22 | 7.11 | $7.36 | 446090 |
| 2025-09-19 | 7.08 | $7.39 | 894400 |
| 2025-09-18 | 7.05 | $7.39 | 921700 |
| 2025-09-17 | 7.02 | $7.10 | 763210 |
| 2025-09-16 | 7.01 | $7.09 | 426000 |
| 2025-09-15 | 7.00 | $7.07 | 330198 |
| 2025-09-12 | 6.99 | $6.81 | 268700 |
| 2025-09-11 | 7.01 | $6.81 | 263308 |
| 2025-09-10 | 7.03 | $6.84 | 431761 |
| 2025-09-09 | 7.05 | $6.94 | 294839 |
| 2025-09-08 | 7.06 | $7.13 | 287523 |
| 2025-09-05 | 7.05 | $7.09 | 293300 |
| 2025-09-04 | 7.05 | $7.05 | 189321 |
| 2025-09-03 | 7.05 | $7.01 | 366481 |
| 2025-09-02 | 7.06 | $6.99 | 337900 |
| 2025-08-29 | 7.06 | $7.06 | 269841 |
| 2025-08-28 | 7.06 | $7.01 | 193510 |
| 2025-08-27 | 7.07 | $6.99 | 272100 |
| 2025-08-26 | 7.08 | $6.93 | 263500 |
| 2025-08-25 | 7.09 | $6.86 | 275400 |
| 2025-08-22 | 7.12 | $7.06 | 651100 |
| 2025-08-21 | 7.12 | $6.94 | 236932 |
| 2025-08-20 | 7.14 | $6.92 | 307400 |
| 2025-08-19 | 7.16 | $6.99 | 533993 |
| 2025-08-18 | 7.18 | $7.07 | 522509 |
| 2025-08-15 | 7.19 | $7.05 | 564209 |
| 2025-08-14 | 7.21 | $7.17 | 346200 |
| 2025-08-13 | 7.21 | $7.33 | 427969 |
| 2025-08-12 | 7.20 | $7.18 | 448134 |
| 2025-08-11 | 7.20 | $7.04 | 410800 |
| 2025-08-08 | 7.22 | $7.05 | 309546 |
| 2025-08-07 | 7.24 | $6.88 | 246485 |
| 2025-08-06 | 7.28 | $6.82 | 303902 |
| 2025-08-05 | 7.33 | $7.06 | 431949 |
| 2025-08-04 | 7.35 | $6.90 | 241821 |
| 2025-08-01 | 7.40 | $6.81 | 430422 |
| 2025-07-31 | 7.46 | $6.97 | 589232 |
| 2025-07-30 | 7.52 | $7.07 | 415200 |
| 2025-07-29 | 7.56 | $7.20 | 336587 |
| 2025-07-28 | 7.60 | $7.34 | 631160 |
| 2025-07-25 | 7.63 | $7.35 | 314200 |
| 2025-07-24 | 7.66 | $7.46 | 513079 |
| 2025-07-23 | 7.68 | $7.40 | 468945 |
| 2025-07-22 | 7.71 | $7.32 | 646900 |
| 2025-07-21 | 7.75 | $7.15 | 975300 |
| 2025-07-18 | 7.81 | $7.85 | 556639 |
| 2025-07-17 | 7.81 | $7.83 | 333270 |
| 2025-07-16 | 7.81 | $7.78 | 363447 |
| 2025-07-15 | 7.81 | $7.79 | 432300 |
| 2025-07-14 | 7.81 | $7.77 | 296133 |
| 2025-07-11 | 7.82 | $7.85 | 418726 |
| 2025-07-10 | 7.81 | $7.88 | 325389 |
| 2025-07-09 | 7.80 | $7.91 | 260800 |
| 2025-07-08 | 7.79 | $7.87 | 567509 |
| 2025-07-07 | 7.79 | $7.73 | 621117 |
| 2025-07-03 | 7.79 | $8.09 | 171226 |
| 2025-07-02 | 7.76 | $8.08 | 493637 |
| 2025-07-01 | 7.73 | $7.91 | 414434 |
| 2025-06-30 | 7.71 | $7.88 | 433615 |
| 2025-06-27 | 7.69 | $7.68 | 449942 |
| 2025-06-26 | 7.69 | $7.70 | 221484 |
| 2025-06-25 | 7.69 | $7.80 | 292843 |
| 2025-06-24 | 7.68 | $7.84 | 388611 |
| 2025-06-23 | 7.66 | $7.67 | 545287 |
| 2025-06-20 | 7.66 | $7.63 | 2.1M |
| 2025-06-18 | 7.66 | $7.60 | 626956 |
| 2025-06-17 | 7.67 | $7.68 | 623455 |
| 2025-06-16 | 7.66 | $7.90 | 733208 |
| 2025-06-13 | 7.64 | $7.63 | 440837 |
| 2025-06-12 | 7.64 | $7.66 | 287900 |
| 2025-06-11 | 7.64 | $7.92 | 409100 |
| 2025-06-10 | 7.61 | $7.98 | 376549 |
| 2025-06-09 | 7.57 | $7.89 | 318718 |
| 2025-06-06 | 7.54 | $7.70 | 265200 |
| 2025-06-05 | 7.52 | $7.75 | 573500 |
| 2025-06-04 | 7.50 | $7.70 | 220000 |
| 2025-06-03 | 7.47 | $7.73 | 396500 |
| 2025-06-02 | 7.45 | $7.43 | 339301 |
| 2025-05-30 | 7.45 | $7.52 | 346400 |
| 2025-05-29 | 7.44 | $7.61 | 228537 |
| 2025-05-28 | 7.42 | $7.59 | 338600 |
| 2025-05-27 | 7.41 | $7.50 | 295200 |
| 2025-05-23 | 7.40 | $7.28 | 204300 |
| 2025-05-22 | 7.41 | $7.39 | 149428 |
| 2025-05-21 | 7.41 | $7.41 | 178521 |
| 2025-05-20 | 7.41 | $7.50 | 236000 |
| 2025-05-19 | 7.40 | $7.42 | 318200 |
| 2025-05-16 | 7.40 | $7.70 | 377931 |
| 2025-05-15 | 7.37 | $7.70 | 274404 |
| 2025-05-14 | 7.33 | $7.58 | 297400 |
| 2025-05-13 | 7.31 | $7.62 | 406919 |
| 2025-05-12 | 7.27 | $7.55 | 480900 |
| 2025-05-09 | 7.24 | $7.28 | 198400 |
| 2025-05-08 | 7.24 | $7.30 | 219100 |
| 2025-05-07 | 7.23 | $7.17 | 228600 |
| 2025-05-06 | 7.24 | $7.11 | 447900 |
| 2025-05-05 | 7.25 | $7.25 | 218928 |
| 2025-05-02 | 7.26 | $7.41 | 305812 |
| 2025-05-01 | 7.24 | $7.27 | 527736 |
| 2025-04-30 | 7.24 | $7.23 | 262200 |
| 2025-04-29 | 7.24 | $7.27 | 140343 |
| 2025-04-28 | 7.23 | $7.26 | 240200 |
| 2025-04-25 | 7.23 | $7.41 | 310058 |
| 2025-04-24 | 7.21 | $7.12 | 389000 |
| 2025-04-23 | 7.22 | $7.01 | 357600 |
| 2025-04-22 | 7.24 | $6.93 | 451259 |
| 2025-04-21 | 7.28 | $6.95 | 242000 |
| 2025-04-17 | 7.31 | $7.07 | 234100 |
| 2025-04-16 | 7.33 | $7.29 | 391804 |
| 2025-04-15 | 7.34 | $7.23 | 197713 |
| 2025-04-14 | 7.35 | $7.12 | 229700 |
| 2025-04-11 | 7.38 | $7.15 | 268637 |
| 2025-04-10 | 7.40 | $7.00 | 328255 |
| 2025-04-09 | 7.44 | $7.18 | 582100 |
| 2025-04-08 | 7.47 | $6.63 | 466009 |
| 2025-04-07 | 7.56 | $6.87 | 608308 |
| 2025-04-04 | 7.63 | $6.80 | 646320 |
| 2025-04-03 | 7.72 | $7.12 | 488000 |
| 2025-04-02 | 7.78 | $7.59 | 245000 |
| 2025-04-01 | 7.80 | $7.74 | 267490 |
| 2025-03-31 | 7.81 | $7.58 | 315942 |
| 2025-03-28 | 7.83 | $7.70 | 318313 |
| 2025-03-27 | 7.84 | $8.02 | 322950 |
| 2025-03-26 | 7.82 | $7.92 | 241800 |
| 2025-03-25 | 7.81 | $7.98 | 502424 |
| 2025-03-24 | 7.80 | $7.82 | 771134 |
| 2025-03-21 | 7.79 | $7.46 | 569400 |
| 2025-03-20 | 7.83 | $7.56 | 363403 |
| 2025-03-19 | 7.86 | $7.63 | 506048 |
| 2025-03-18 | 7.88 | $7.58 | 361642 |
| 2025-03-17 | 7.91 | $7.83 | 353833 |
| 2025-03-14 | 7.92 | $7.60 | 499700 |
| 2025-03-13 | 7.96 | $7.44 | 1.0M |
| 2025-03-12 | 8.01 | $7.80 | 798624 |
| 2025-03-11 | 8.03 | $7.76 | 415700 |
| 2025-03-10 | 8.06 | $7.57 | 403400 |
| 2025-03-07 | 8.11 | $7.84 | 298584 |
| 2025-03-06 | 8.14 | $7.72 | 299219 |
| 2025-03-05 | 8.19 | $7.73 | 367143 |
| 2025-03-04 | 8.24 | $7.60 | 710000 |
| 2025-03-03 | 8.30 | $7.65 | 759843 |
| 2025-02-28 | 8.37 | $8.04 | 440516 |
| 2025-02-27 | 8.41 | $8.05 | 333900 |
| 2025-02-26 | 8.44 | $8.20 | 231901 |
| 2025-02-25 | 8.47 | $8.19 | 538218 |
| 2025-02-24 | 8.50 | $8.35 | 388440 |
| 2025-02-21 | 8.51 | $8.48 | 453957 |
| 2025-02-20 | 8.52 | $8.60 | 476300 |
| 2025-02-19 | 8.51 | $8.73 | 379592 |
| 2025-02-18 | 8.49 | $8.64 | 311374 |
| 2025-02-14 | 8.47 | $8.62 | 309400 |
| 2025-02-13 | 8.45 | $8.56 | 453247 |
| 2025-02-12 | 8.44 | $8.37 | 331400 |
| 2025-02-11 | 8.45 | $8.29 | 385600 |
| 2025-02-10 | 8.47 | $8.39 | 285867 |
| 2025-02-07 | 8.47 | $8.30 | 291400 |
| 2025-02-06 | 8.49 | $8.42 | 383642 |
| 2025-02-05 | 8.50 | $8.30 | 297430 |
| 2025-02-04 | 8.52 | $8.29 | 424000 |
| 2025-02-03 | 8.55 | $8.17 | 606200 |
| 2025-01-31 | 8.59 | $8.37 | 518879 |
| 2025-01-30 | 8.61 | $8.51 | 484220 |
| 2025-01-29 | 8.62 | $8.42 | 344832 |
| 2025-01-28 | 8.64 | $8.48 | 442200 |
| 2025-01-27 | 8.66 | $8.43 | 427551 |
| 2025-01-24 | 8.68 | $8.47 | 494917 |
| 2025-01-23 | 8.70 | $8.65 | 401888 |
| 2025-01-22 | 8.71 | $8.54 | 531400 |
| 2025-01-21 | 8.73 | $8.55 | 426618 |
| 2025-01-17 | 8.74 | $8.63 | 333600 |
| 2025-01-16 | 8.76 | $8.55 | 676625 |
| 2025-01-15 | 8.78 | $8.80 | 659401 |
| 2025-01-14 | 8.77 | $8.45 | 451075 |
| 2025-01-13 | 8.81 | $8.79 | 752000 |
| 2025-01-10 | 8.81 | $8.30 | 823727 |
| 2025-01-08 | 8.86 | $8.66 | 1.0M |
| 2025-01-07 | 8.89 | $8.58 | 1.2M |
| 2025-01-06 | 8.92 | $8.65 | 1.2M |
| 2025-01-03 | 8.95 | $8.97 | 787869 |
| 2025-01-02 | 8.94 | $8.66 | 694200 |
| 2024-12-31 | 8.97 | $8.73 | 352933 |
| 2024-12-30 | 9.00 | $8.82 | 653900 |
| 2024-12-27 | 9.02 | $9.00 | 580900 |
| 2024-12-26 | 9.02 | $9.19 | 627128 |
| 2024-12-24 | 9.00 | $8.95 | 315507 |
| 2024-12-23 | 9.01 | $8.68 | 967700 |
| 2024-12-20 | 9.04 | $9.09 | 3.4M |
| 2024-12-19 | 9.04 | $8.95 | 856863 |
| 2024-12-18 | 9.05 | $8.90 | 1.6M |
| 2024-12-17 | 9.06 | $9.79 | 2.5M |
| 2024-12-16 | 8.99 | $9.73 | 2.9M |
| 2024-12-13 | 8.91 | $9.15 | 1.3M |
| 2024-12-12 | 8.88 | $9.11 | 2.4M |
| 2024-12-11 | 8.86 | $9.11 | 783375 |
| 2024-12-10 | 8.83 | $9.09 | 760700 |
| 2024-12-09 | 8.81 | $9.00 | 1.0M |
| 2024-12-06 | 8.79 | $8.65 | 540299 |
| 2024-12-05 | 8.80 | $8.99 | 645321 |
| 2024-12-04 | 8.78 | $9.08 | 521323 |
| 2024-12-03 | 8.75 | $9.02 | 547796 |
| 2024-12-02 | 8.72 | $8.91 | 581061 |
| 2024-11-29 | 8.70 | $8.94 | 304842 |
| 2024-11-27 | 8.67 | $8.80 | 573124 |
| 2024-11-26 | 8.66 | $8.93 | 906470 |
| 2024-11-25 | 8.63 | $9.05 | 1.1M |
| 2024-11-22 | 8.59 | $8.88 | 660700 |
| 2024-11-21 | 8.56 | $8.66 | 609102 |
| 2024-11-20 | 8.55 | $8.32 | 708082 |
| 2024-11-19 | 8.57 | $8.57 | 348058 |
| 2024-11-18 | 8.57 | $8.51 | 456886 |
| 2024-11-15 | 8.58 | $8.47 | 492531 |
| 2024-11-14 | 8.59 | $8.54 | 647404 |
| 2024-11-13 | 8.59 | $8.47 | 526162 |
| 2024-11-12 | 8.61 | $8.64 | 717700 |
| 2024-11-11 | 8.60 | $9.01 | 875673 |
| 2024-11-08 | 8.56 | $8.94 | 1.4M |
| 2024-11-07 | 8.52 | $8.37 | 582519 |
| 2024-11-06 | 8.54 | $8.47 | 627632 |
| 2024-11-05 | 8.55 | $8.45 | 347335 |
| 2024-11-04 | 8.56 | $8.35 | 463999 |
| 2024-11-01 | 8.58 | $8.37 | 400016 |
| 2024-10-31 | 8.60 | $8.43 | 380621 |
| 2024-10-30 | 8.62 | $8.67 | 294044 |
| 2024-10-29 | 8.61 | $8.80 | 236105 |
| 2024-10-28 | 8.59 | $8.83 | 506712 |
| 2024-10-25 | 8.57 | $8.66 | 471609 |
| 2024-10-24 | 8.56 | $8.54 | 663929 |
| 2024-10-23 | 8.56 | $8.35 | 398900 |
| 2024-10-22 | 8.58 | $8.48 | 307942 |
| 2024-10-21 | 8.59 | $8.44 | 402054 |
| 2024-10-18 | 8.61 | $8.48 | 453555 |
| 2024-10-17 | 8.62 | $8.41 | 564611 |
| 2024-10-16 | 8.64 | $8.54 | 418600 |
| 2024-10-15 | 8.65 | $8.31 | 297005 |
| 2024-10-14 | 8.69 | $8.47 | 367400 |
| 2024-10-11 | 8.71 | $8.50 | 366703 |
| 2024-10-10 | 8.73 | $8.32 | 451791 |
| 2024-10-09 | 8.78 | $8.38 | 479300 |
| 2024-10-08 | 8.82 | $8.37 | 1.1M |
| 2024-10-07 | 8.87 | $8.75 | 531233 |
| 2024-10-04 | 8.88 | $8.84 | 314997 |
| 2024-10-03 | 8.88 | $8.76 | 361206 |
| 2024-10-02 | 8.89 | $8.70 | 492200 |
| 2024-10-01 | 8.91 | $8.69 | 677919 |
| 2024-09-30 | 8.94 | $8.92 | 459000 |
| 2024-09-27 | 8.94 | $8.95 | 606500 |
| 2024-09-26 | 8.94 | $8.68 | 746835 |
| 2024-09-25 | 8.97 | $8.49 | 930900 |
| 2024-09-24 | 9.02 | $8.58 | 866600 |
| 2024-09-23 | 9.06 | $8.66 | 671333 |
| 2024-09-20 | 9.10 | $8.66 | 1.2M |
| 2024-09-19 | 9.15 | $8.89 | 690713 |
| 2024-09-18 | 9.18 | $8.78 | 596537 |
| 2024-09-17 | 9.22 | $8.87 | 593846 |
| 2024-09-16 | 9.26 | $8.85 | 983017 |
| 2024-09-13 | 9.30 | $9.28 | 726612 |
| 2024-09-12 | 9.30 | $8.94 | 705100 |
| 2024-09-11 | 9.34 | $8.70 | 783358 |
| 2024-09-10 | 9.41 | $8.84 | 861106 |
| 2024-09-09 | 9.47 | $8.97 | 891900 |
| 2024-09-06 | 9.52 | $8.68 | 1.1M |
| 2024-09-05 | 9.61 | $8.74 | 1.3M |
| 2024-09-04 | 9.70 | $8.87 | 1.7M |
| 2024-09-03 | 9.79 | $8.72 | 1.8M |
| 2024-08-30 | 9.90 | $9.40 | 1.5M |
| 2024-08-29 | 9.95 | $8.69 | 1.2M |
| 2024-08-28 | 10.09 | $8.61 | 1.4M |
| 2024-08-27 | 10.24 | $8.85 | 2.3M |
| 2024-08-26 | 10.39 | $9.19 | 1.9M |
| 2024-08-23 | 10.51 | $9.52 | 1.4M |
| 2024-08-22 | 10.62 | $9.36 | 1.9M |
| 2024-08-21 | 10.75 | $9.90 | 3.5M |
| 2024-08-20 | 10.84 | $9.93 | 1.4M |
| 2024-08-19 | 10.94 | $10.59 | 851714 |
| 2024-08-16 | 10.97 | $10.72 | 852806 |
| 2024-08-15 | 11.00 | $10.46 | 563506 |
| 2024-08-14 | 11.06 | $10.17 | 696900 |
| 2024-08-13 | 11.15 | $10.49 | 700564 |
| 2024-08-12 | 11.22 | $10.19 | 811600 |
| 2024-08-09 | 11.33 | $10.57 | 632405 |
| 2024-08-08 | 11.41 | $10.50 | 781500 |
| 2024-08-07 | 11.50 | $9.98 | 969500 |
| 2024-08-06 | 11.66 | $10.23 | 941500 |
| 2024-08-05 | 11.82 | $10.82 | 1.3M |
| 2024-08-02 | 11.92 | $11.14 | 1.2M |
| 2024-08-01 | 12.00 | $12.07 | 865000 |
| 2024-07-31 | 12.00 | $12.77 | 534830 |
| 2024-07-30 | 11.91 | $12.37 | 970700 |
| 2024-07-29 | 11.87 | $12.77 | 894835 |
| 2024-07-26 | 11.77 | $13.51 | 696200 |
| 2024-07-25 | 11.59 | $13.10 | 1.4M |
| 2024-07-24 | 11.43 | $13.31 | 814048 |
| 2024-07-23 | 11.23 | $13.27 | 1.3M |
| 2024-07-22 | 11.02 | $12.82 | 1.4M |
| 2024-07-19 | 10.83 | $12.14 | 1.1M |
| 2024-07-18 | 10.69 | $12.23 | 880679 |
| 2024-07-17 | 10.53 | $12.27 | 1.5M |
| 2024-07-16 | 10.34 | $12.18 | 1.1M |
| 2024-07-15 | 10.15 | $11.54 | 1.1M |
| 2024-07-12 | 10.00 | $10.72 | 882360 |
| 2024-07-11 | 9.93 | $10.61 | 718633 |
| 2024-07-10 | 9.85 | $10.26 | 421936 |
| 2024-07-09 | 9.81 | $9.96 | 499690 |
| 2024-07-08 | 9.80 | $10.00 | 829617 |
| 2024-07-05 | 9.77 | $9.70 | 493203 |
| 2024-07-03 | 9.78 | $9.51 | 255200 |
| 2024-07-02 | 9.81 | $9.54 | 499520 |
| 2024-07-01 | 9.84 | $9.46 | 566900 |
| 2024-06-28 | 9.88 | $9.41 | 805704 |
| 2024-06-27 | 9.93 | $9.51 | 531656 |
| 2024-06-26 | 9.97 | $9.58 | 571800 |
| 2024-06-25 | 10.01 | $9.79 | 560045 |
| 2024-06-24 | 10.04 | $9.87 | 767042 |
| 2024-06-21 | 10.06 | $10.28 | 619239 |
| 2024-06-20 | 10.03 | $10.25 | 746300 |
| 2024-06-18 | 10.01 | $10.67 | 702866 |
| 2024-06-17 | 9.94 | $10.85 | 604900 |
| 2024-06-14 | 9.84 | $10.63 | 770300 |
| 2024-06-13 | 9.76 | $10.68 | 767200 |
| 2024-06-12 | 9.66 | $10.61 | 836114 |
| 2024-06-11 | 9.56 | $10.22 | 688101 |
| 2024-06-10 | 9.50 | $9.87 | 637800 |
| 2024-06-07 | 9.46 | $9.73 | 618137 |
| 2024-06-06 | 9.43 | $10.23 | 506236 |
| 2024-06-05 | 9.34 | $10.02 | 509300 |
| 2024-06-04 | 9.27 | $9.84 | 612832 |
| 2024-06-03 | 9.21 | $9.89 | 563846 |
| 2024-05-31 | 9.14 | $9.99 | 367217 |
| 2024-05-30 | 9.05 | $10.02 | 448457 |
| 2024-05-29 | 8.95 | $9.93 | 464627 |
| 2024-05-28 | 8.84 | $9.96 | 696340 |
| 2024-05-24 | 8.73 | $9.74 | 384201 |
| 2024-05-23 | 8.62 | $9.75 | 495900 |
| 2024-05-22 | 8.50 | $9.81 | 660206 |
| 2024-05-21 | 8.36 | $9.69 | 750048 |
| 2024-05-20 | 8.22 | $9.41 | 777524 |
| 2024-05-17 | 8.10 | $9.34 | 640115 |
| 2024-05-16 | 7.97 | $9.34 | 675928 |
| 2024-05-15 | 7.82 | $9.34 | 977800 |
| 2024-05-14 | 7.67 | $8.83 | 807849 |
| 2024-05-13 | 7.54 | $8.40 | 915800 |
| 2024-05-10 | 7.45 | $8.30 | 728855 |
| 2024-05-09 | 7.36 | $8.08 | 1.1M |
| 2024-05-08 | 7.29 | $7.51 | 295049 |
| 2024-05-07 | 7.26 | $7.37 | 315500 |
| 2024-05-06 | 7.25 | $7.33 | 322431 |
| 2024-05-03 | 7.24 | $7.22 | 237200 |
| 2024-05-02 | 7.25 | $7.26 | 263537 |
| 2024-05-01 | 7.25 | $7.18 | 299536 |
| 2024-04-30 | 7.25 | $7.27 | 716509 |
| 2024-04-29 | 7.25 | $7.25 | 371900 |
| 2024-04-26 | 7.25 | $7.19 | 247940 |
| 2024-04-25 | 7.26 | $7.13 | 216777 |
| 2024-04-24 | 7.27 | $7.21 | 239524 |
| 2024-04-23 | 7.28 | $7.17 | 366009 |
| 2024-04-22 | 7.29 | $7.23 | 274800 |
| 2024-04-19 | 7.30 | $7.17 | 289140 |
| 2024-04-18 | 7.31 | $7.10 | 286161 |
| 2024-04-17 | 7.33 | $7.09 | 402718 |
| 2024-04-16 | 7.36 | $7.26 | 376308 |
| 2024-04-15 | 7.37 | $7.14 | 308835 |
| 2024-04-12 | 7.39 | $7.20 | 322509 |
| 2024-04-11 | 7.41 | $7.31 | 209019 |
| 2024-04-10 | 7.42 | $7.34 | 266495 |
| 2024-04-09 | 7.43 | $7.42 | 268446 |
| 2024-04-08 | 7.43 | $7.37 | 207500 |
| 2024-04-05 | 7.44 | $7.32 | 252200 |
| 2024-04-04 | 7.45 | $7.38 | 466700 |
| 2024-04-03 | 7.45 | $7.23 | 336948 |
| 2024-04-02 | 7.48 | $7.27 | 417100 |
| 2024-04-01 | 7.50 | $7.53 | 538100 |
| 2024-03-28 | 7.50 | $7.48 | 319235 |
| 2024-03-27 | 7.50 | $7.52 | 306725 |
| 2024-03-26 | 7.50 | $7.58 | 330900 |
| 2024-03-25 | 7.49 | $7.71 | 381200 |
| 2024-03-22 | 7.46 | $7.79 | 464329 |
| 2024-03-21 | 7.43 | $7.77 | 630220 |
| 2024-03-20 | 7.39 | $7.52 | 749496 |
| 2024-03-19 | 7.38 | $7.52 | 664608 |
| 2024-03-18 | 7.37 | $7.75 | 1.0M |
| 2024-03-15 | 7.32 | $8.37 | 965762 |
| 2024-03-14 | 7.21 | $8.33 | 1.7M |
| 2024-03-13 | 7.10 | $8.17 | 2.3M |
| 2024-03-12 | 6.98 | $7.69 | 1.2M |
| 2024-03-11 | 6.91 | $7.42 | 684921 |
| 2024-03-08 | 6.86 | $7.15 | 1.7M |
| 2024-03-07 | 6.83 | $6.65 | 571000 |
| 2024-03-06 | 6.84 | $6.64 | 279100 |
| 2024-03-05 | 6.87 | $6.58 | 584789 |
| 2024-03-04 | 6.90 | $6.75 | 292733 |
| 2024-03-01 | 6.91 | $6.83 | 297370 |
| 2024-02-29 | 6.92 | $6.75 | 456000 |
| 2024-02-28 | 6.94 | $6.73 | 319324 |
| 2024-02-27 | 6.96 | $6.78 | 397017 |
| 2024-02-26 | 6.98 | $6.81 | 355002 |
| 2024-02-23 | 6.99 | $6.83 | 497600 |
| 2024-02-22 | 7.01 | $6.77 | 474635 |
| 2024-02-21 | 7.04 | $6.88 | 470914 |
| 2024-02-20 | 7.05 | $6.88 | 635233 |
| 2024-02-16 | 7.07 | $6.97 | 773283 |
| 2024-02-15 | 7.08 | $6.74 | 1.1M |
| 2024-02-14 | 7.12 | $6.96 | 2.7M |
| 2024-02-13 | 7.14 | $7.97 | 1.1M |
| 2024-02-12 | 7.05 | $8.21 | 3.1M |
| 2024-02-09 | 6.93 | $7.05 | 210510 |
| 2024-02-08 | 6.91 | $6.94 | 196500 |
| 2024-02-07 | 6.91 | $6.77 | 168736 |
| 2024-02-06 | 6.93 | $6.85 | 139029 |
| 2024-02-05 | 6.93 | $6.88 | 212512 |
| 2024-02-02 | 6.94 | $6.93 | 194315 |
| 2024-02-01 | 6.94 | $7.00 | 277800 |
| 2024-01-31 | 6.93 | $6.83 | 320735 |
| 2024-01-30 | 6.94 | $7.10 | 277836 |
| 2024-01-29 | 6.93 | $7.21 | 398751 |
| 2024-01-26 | 6.90 | $7.01 | 188936 |
| 2024-01-25 | 6.89 | $7.03 | 220700 |
| 2024-01-24 | 6.87 | $6.95 | 231306 |
| 2024-01-23 | 6.86 | $7.06 | 243800 |
| 2024-01-22 | 6.84 | $7.03 | 413756 |
| 2024-01-19 | 6.82 | $6.79 | 259600 |
| 2024-01-18 | 6.83 | $6.68 | 205400 |
| 2024-01-17 | 6.84 | $6.71 | 213741 |
| 2024-01-16 | 6.86 | $6.78 | 199213 |
| 2024-01-12 | 6.86 | $6.80 | 161700 |
| 2024-01-11 | 6.87 | $6.73 | 218430 |
| 2024-01-10 | 6.88 | $6.85 | 202800 |
| 2024-01-09 | 6.89 | $6.82 | 182725 |
| 2024-01-08 | 6.90 | $6.95 | 193800 |
| 2024-01-05 | 6.89 | $6.89 | 330805 |
| 2024-01-04 | 6.89 | $6.90 | 227647 |
| 2024-01-03 | 6.89 | $6.92 | 415905 |
| 2024-01-02 | 6.88 | $7.09 | 253600 |
| 2023-12-29 | 6.86 | $7.06 | 213500 |
| 2023-12-28 | 6.84 | $7.18 | 261800 |
| 2023-12-27 | 6.81 | $7.16 | 220650 |
| 2023-12-26 | 6.77 | $7.10 | 182196 |
| 2023-12-22 | 6.74 | $7.07 | 264777 |
| 2023-12-21 | 6.70 | $7.06 | 197543 |
| 2023-12-20 | 6.66 | $6.90 | 411600 |
| 2023-12-19 | 6.64 | $6.89 | 333231 |
| 2023-12-18 | 6.61 | $6.87 | 397000 |
| 2023-12-15 | 6.58 | $6.80 | 1.5M |
| 2023-12-14 | 6.56 | $6.74 | 483500 |
| 2023-12-13 | 6.54 | $6.70 | 489821 |
| 2023-12-12 | 6.52 | $6.55 | 265650 |
| 2023-12-11 | 6.52 | $6.56 | 344000 |
| 2023-12-08 | 6.52 | $6.68 | 316122 |
| 2023-12-07 | 6.50 | $6.63 | 393729 |
| 2023-12-06 | 6.49 | $6.47 | 396800 |
| 2023-12-05 | 6.49 | $6.44 | 290453 |
| 2023-12-04 | 6.49 | $6.51 | 244513 |
| 2023-12-01 | 6.49 | $6.48 | 312643 |
| 2023-11-30 | 6.49 | $6.48 | 230111 |
| 2023-11-29 | 6.49 | $6.48 | 259849 |
| 2023-11-28 | 6.50 | $6.44 | 185900 |
| 2023-11-27 | 6.50 | $6.40 | 360000 |
| 2023-11-24 | 6.51 | $6.55 | 127400 |
| 2023-11-22 | 6.51 | $6.52 | 185271 |
| 2023-11-21 | 6.51 | $6.42 | 270800 |
| 2023-11-20 | 6.52 | $6.51 | 363165 |
| 2023-11-17 | 6.52 | $6.40 | 390415 |
| 2023-11-16 | 6.53 | $6.44 | 409033 |
| 2023-11-15 | 6.54 | $6.31 | 679200 |
| 2023-11-14 | 6.56 | $6.13 | 899444 |
| 2023-11-13 | 6.61 | $6.28 | 898535 |
| 2023-11-10 | 6.64 | $6.71 | 300900 |
| 2023-11-09 | 6.64 | $6.69 | 235209 |
| 2023-11-08 | 6.63 | $6.71 | 252200 |
| 2023-11-07 | 6.62 | $6.79 | 214800 |
| 2023-11-06 | 6.60 | $6.67 | 211441 |
| 2023-11-03 | 6.60 | $6.80 | 288000 |
| 2023-11-02 | 6.58 | $6.67 | 310036 |
| 2023-11-01 | 6.57 | $6.41 | 277200 |
| 2023-10-31 | 6.58 | $6.39 | 198700 |
| 2023-10-30 | 6.60 | $6.29 | 229405 |
| 2023-10-27 | 6.64 | $6.40 | 273405 |
| 2023-10-26 | 6.66 | $6.60 | 227000 |
| 2023-10-25 | 6.67 | $6.63 | 331075 |
| 2023-10-24 | 6.67 | $6.62 | 347627 |
| 2023-10-23 | 6.68 | $6.40 | 381503 |
| 2023-10-20 | 6.71 | $6.53 | 247223 |
| 2023-10-19 | 6.73 | $6.58 | 246022 |
| 2023-10-18 | 6.74 | $6.69 | 150728 |
| 2023-10-17 | 6.75 | $6.79 | 209964 |
| 2023-10-16 | 6.74 | $6.74 | 170200 |
| 2023-10-13 | 6.74 | $6.67 | 175600 |
| 2023-10-12 | 6.75 | $6.76 | 191212 |
| 2023-10-11 | 6.75 | $6.84 | 190740 |
| 2023-10-10 | 6.74 | $6.82 | 282400 |
| 2023-10-09 | 6.73 | $6.72 | 188900 |
| 2023-10-06 | 6.73 | $6.85 | 291800 |
| 2023-10-05 | 6.72 | $6.67 | 213814 |
| 2023-10-04 | 6.72 | $6.61 | 289937 |
| 2023-10-03 | 6.73 | $6.61 | 259142 |
| 2023-10-02 | 6.75 | $6.74 | 300900 |
| 2023-09-29 | 6.75 | $6.61 | 205119 |
| 2023-09-28 | 6.76 | $6.60 | 167834 |
| 2023-09-27 | 6.78 | $6.57 | 200400 |
| 2023-09-26 | 6.80 | $6.64 | 209926 |
| 2023-09-25 | 6.82 | $6.70 | 176866 |
| 2023-09-22 | 6.83 | $6.67 | 190421 |
| 2023-09-21 | 6.85 | $6.62 | 401800 |
| 2023-09-20 | 6.87 | $6.70 | 208960 |
| 2023-09-19 | 6.89 | $6.79 | 235117 |
| 2023-09-18 | 6.90 | $6.72 | 220100 |
| 2023-09-15 | 6.92 | $6.81 | 636093 |
| 2023-09-14 | 6.93 | $6.84 | 168828 |
| 2023-09-13 | 6.94 | $6.77 | 224116 |
| 2023-09-12 | 6.96 | $6.74 | 293200 |
| 2023-09-11 | 6.98 | $6.81 | 237400 |
| 2023-09-08 | 7.00 | $6.82 | 185500 |
| 2023-09-07 | 7.02 | $6.87 | 421800 |
| 2023-09-06 | 7.04 | $6.98 | 230208 |
| 2023-09-05 | 7.04 | $6.92 | 241542 |
| 2023-09-01 | 7.06 | $7.07 | 240738 |
| 2023-08-31 | 7.05 | $7.02 | 189954 |
| 2023-08-30 | 7.06 | $7.05 | 305142 |
| 2023-08-29 | 7.06 | $6.99 | 453238 |
| 2023-08-28 | 7.07 | $7.06 | 175000 |
| 2023-08-25 | 7.07 | $7.04 | 156500 |
| 2023-08-24 | 7.07 | $7.02 | 188943 |
| 2023-08-23 | 7.08 | $7.12 | 188132 |
| 2023-08-22 | 7.07 | $7.11 | 200704 |
| 2023-08-21 | 7.07 | $7.09 | 269483 |
| 2023-08-18 | 7.06 | $7.05 | 359593 |
| 2023-08-17 | 7.07 | $7.12 | 333400 |
| 2023-08-16 | 7.06 | $7.20 | 421940 |
| 2023-08-15 | 7.05 | $7.29 | 330422 |
| 2023-08-14 | 7.02 | $7.30 | 712112 |
| 2023-08-11 | 6.99 | $6.95 | 411957 |
| 2023-08-10 | 6.99 | $6.77 | 215526 |
| 2023-08-09 | 7.02 | $6.81 | 272761 |
| 2023-08-08 | 7.04 | $7.02 | 165800 |
| 2023-08-07 | 7.04 | $6.99 | 213800 |
| 2023-08-04 | 7.05 | $7.07 | 240700 |
| 2023-08-03 | 7.05 | $6.98 | 253700 |
| 2023-08-02 | 7.05 | $6.99 | 308400 |
| 2023-08-01 | 7.06 | $7.04 | 861321 |
| 2023-07-31 | 7.06 | $7.06 | 276130 |
| 2023-07-28 | 7.06 | $6.94 | 212097 |
| 2023-07-27 | 7.07 | $6.92 | 269780 |
| 2023-07-26 | 7.09 | $6.91 | 346900 |
| 2023-07-25 | 7.11 | $7.10 | 283233 |
| 2023-07-24 | 7.11 | $7.08 | 230431 |
| 2023-07-21 | 7.11 | $6.95 | 300923 |
| 2023-07-20 | 7.13 | $6.97 | 310700 |
| 2023-07-19 | 7.15 | $6.98 | 366000 |
| 2023-07-18 | 7.16 | $7.05 | 337600 |
| 2023-07-17 | 7.18 | $7.13 | 257844 |
| 2023-07-14 | 7.18 | $7.07 | 280533 |
| 2023-07-13 | 7.19 | $7.19 | 367748 |
| 2023-07-12 | 7.19 | $7.13 | 299700 |
| 2023-07-11 | 7.20 | $7.16 | 401739 |
| 2023-07-10 | 7.20 | $7.21 | 262434 |
| 2023-07-07 | 7.20 | $7.16 | 489500 |
| 2023-07-06 | 7.21 | $7.16 | 929361 |
| 2023-07-05 | 7.21 | $7.46 | 1.4M |
| 2023-07-03 | 7.19 | $7.23 | 457636 |
| 2023-06-30 | 7.18 | $7.08 | 494000 |
| 2023-06-29 | 7.19 | $7.05 | 264001 |
| 2023-06-28 | 7.21 | $6.98 | 371900 |
| 2023-06-27 | 7.23 | $6.94 | 582935 |
| 2023-06-26 | 7.27 | $6.77 | 988850 |
| 2023-06-23 | 7.32 | $6.66 | 5.0M |
| 2023-06-22 | 7.39 | $7.12 | 497644 |
| 2023-06-21 | 7.41 | $7.13 | 398400 |
| 2023-06-20 | 7.44 | $7.15 | 523600 |
| 2023-06-16 | 7.48 | $7.27 | 1.2M |
| 2023-06-15 | 7.50 | $7.56 | 430145 |
| 2023-06-14 | 7.49 | $7.52 | 372841 |
| 2023-06-13 | 7.49 | $7.76 | 635000 |
| 2023-06-12 | 7.46 | $7.90 | 475025 |
| 2023-06-09 | 7.41 | $7.85 | 395532 |
| 2023-06-08 | 7.37 | $7.89 | 405144 |
| 2023-06-07 | 7.31 | $7.83 | 545106 |
| 2023-06-06 | 7.26 | $7.85 | 5.1M |
| 2023-06-05 | 7.19 | $7.42 | 396057 |
| 2023-06-02 | 7.17 | $7.40 | 317502 |
| 2023-06-01 | 7.15 | $7.37 | 599303 |
| 2023-05-31 | 7.12 | $7.08 | 281663 |
| 2023-05-30 | 7.13 | $6.99 | 313241 |
| 2023-05-26 | 7.14 | $7.17 | 247500 |
| 2023-05-25 | 7.14 | $7.11 | 323444 |
| 2023-05-24 | 7.14 | $7.10 | 256235 |
| 2023-05-23 | 7.15 | $7.14 | 296646 |
| 2023-05-22 | 7.15 | $7.15 | 264300 |
| 2023-05-19 | 7.15 | $7.11 | 228413 |
| 2023-05-18 | 7.15 | $7.06 | 305400 |
| 2023-05-17 | 7.16 | $7.16 | 277307 |
| 2023-05-16 | 7.16 | $7.06 | 377635 |
| 2023-05-15 | 7.17 | $7.12 | 473134 |
| 2023-05-12 | 7.18 | $6.89 | 414400 |
| 2023-05-11 | 7.21 | $6.71 | 839900 |
| 2023-05-10 | 7.26 | $6.98 | 400200 |
| 2023-05-09 | 7.29 | $7.19 | 662808 |
| 2023-05-08 | 7.30 | $7.02 | 497100 |
| 2023-05-05 | 7.33 | $7.10 | 334000 |
| 2023-05-04 | 7.36 | $6.88 | 320928 |
| 2023-05-03 | 7.41 | $6.89 | 369211 |
| 2023-05-02 | 7.46 | $6.98 | 623512 |
| 2023-05-01 | 7.51 | $6.77 | 489734 |
| 2023-04-28 | 7.59 | $6.59 | 438000 |
| 2023-04-27 | 7.69 | $6.71 | 395300 |
| 2023-04-26 | 7.80 | $6.74 | 379700 |
| 2023-04-25 | 7.91 | $6.91 | 669606 |
| 2023-04-24 | 8.01 | $7.22 | 498182 |
| 2023-04-21 | 8.10 | $7.35 | 735400 |
| 2023-04-20 | 8.18 | $7.60 | 296600 |
| 2023-04-19 | 8.24 | $7.78 | 376836 |
| 2023-04-18 | 8.28 | $8.12 | 337781 |
| 2023-04-17 | 8.30 | $8.36 | 388700 |
| 2023-04-14 | 8.30 | $8.53 | 292225 |
| 2023-04-13 | 8.27 | $8.53 | 266300 |
| 2023-04-12 | 8.24 | $8.39 | 204295 |
| 2023-04-11 | 8.23 | $8.49 | 326359 |
| 2023-04-10 | 8.20 | $8.52 | 256711 |
| 2023-04-06 | 8.17 | $8.38 | 281400 |
| 2023-04-05 | 8.15 | $8.25 | 337798 |
| 2023-04-04 | 8.13 | $8.52 | 551284 |
| 2023-04-03 | 8.09 | $8.74 | 789518 |
| 2023-03-31 | 8.03 | $8.94 | 2.3M |
| 2023-03-30 | 7.93 | $8.31 | 379179 |
| 2023-03-29 | 7.89 | $8.15 | 374209 |
| 2023-03-28 | 7.86 | $8.08 | 312640 |
| 2023-03-27 | 7.84 | $8.20 | 315206 |
| 2023-03-24 | 7.80 | $8.07 | 327100 |
| 2023-03-23 | 7.77 | $8.08 | 440434 |
| 2023-03-22 | 7.74 | $7.93 | 262200 |
| 2023-03-21 | 7.72 | $8.09 | 337216 |
| 2023-03-20 | 7.68 | $7.82 | 747936 |
| 2023-03-17 | 7.67 | $7.87 | 458800 |
| 2023-03-16 | 7.64 | $8.26 | 568722 |
| 2023-03-15 | 7.58 | $7.79 | 357248 |
| 2023-03-14 | 7.56 | $7.96 | 527000 |
| 2023-03-13 | 7.52 | $7.55 | 452852 |
| 2023-03-10 | 7.51 | $7.64 | 437476 |
| 2023-03-09 | 7.50 | $7.74 | 497427 |
| 2023-03-08 | 7.47 | $7.83 | 547500 |
| 2023-03-07 | 7.43 | $7.60 | 250200 |
| 2023-03-06 | 7.42 | $7.67 | 426100 |
| 2023-03-03 | 7.39 | $7.71 | 304100 |
| 2023-03-02 | 7.36 | $7.62 | 202000 |
| 2023-03-01 | 7.33 | $7.64 | 337100 |
| 2023-02-28 | 7.30 | $7.65 | 429209 |
| 2023-02-27 | 7.26 | $7.60 | 373100 |
| 2023-02-24 | 7.22 | $7.44 | 568351 |
| 2023-02-23 | 7.20 | $7.52 | 404701 |
| 2023-02-22 | 7.17 | $7.07 | 707900 |
| 2023-02-21 | 7.18 | $6.72 | 366834 |
| 2023-02-17 | 7.23 | $7.04 | 282305 |
| 2023-02-16 | 7.25 | $7.17 | 207300 |
| 2023-02-15 | 7.25 | $7.19 | 162335 |
| 2023-02-14 | 7.26 | $7.20 | 232700 |
| 2023-02-13 | 7.27 | $7.06 | 217500 |
| 2023-02-10 | 7.29 | $7.10 | 208100 |
| 2023-02-09 | 7.31 | $7.08 | 158443 |
| 2023-02-08 | 7.33 | $7.14 | 172610 |
| 2023-02-07 | 7.35 | $7.40 | 221400 |
| 2023-02-06 | 7.35 | $7.23 | 253676 |
| 2023-02-03 | 7.36 | $7.27 | 176807 |
| 2023-02-02 | 7.37 | $7.43 | 278500 |
| 2023-02-01 | 7.36 | $7.39 | 277052 |
| 2023-01-31 | 7.36 | $7.32 | 371300 |
| 2023-01-30 | 7.36 | $7.04 | 258447 |
| 2023-01-27 | 7.40 | $7.22 | 183995 |
| 2023-01-26 | 7.42 | $7.19 | 134600 |
| 2023-01-25 | 7.44 | $7.32 | 283843 |
| 2023-01-24 | 7.45 | $7.28 | 225731 |
| 2023-01-23 | 7.47 | $7.55 | 259000 |
| 2023-01-20 | 7.46 | $7.29 | 240400 |
| 2023-01-19 | 7.48 | $7.24 | 273700 |
| 2023-01-18 | 7.51 | $7.38 | 262624 |
| 2023-01-17 | 7.52 | $7.54 | 336668 |
| 2023-01-13 | 7.52 | $7.60 | 202300 |
| 2023-01-12 | 7.51 | $7.62 | 248581 |
| 2023-01-11 | 7.50 | $7.58 | 324868 |
| 2023-01-10 | 7.49 | $7.71 | 312833 |
| 2023-01-09 | 7.46 | $7.68 | 292800 |
| 2023-01-06 | 7.44 | $7.60 | 207000 |
| 2023-01-05 | 7.42 | $7.65 | 361613 |
| 2023-01-04 | 7.40 | $7.58 | 245500 |
| 2023-01-03 | 7.38 | $7.57 | 967400 |
| 2022-12-30 | 7.36 | $7.03 | 154248 |
| 2022-12-29 | 7.40 | $6.95 | 532615 |
| 2022-12-28 | 7.44 | $6.90 | 213400 |
| 2022-12-27 | 7.50 | $7.04 | 517450 |
| 2022-12-23 | 7.55 | $7.33 | 124600 |
| 2022-12-22 | 7.57 | $7.39 | 318545 |
| 2022-12-21 | 7.59 | $7.65 | 391810 |
| 2022-12-20 | 7.59 | $7.90 | 288600 |
| 2022-12-19 | 7.55 | $7.65 | 247602 |
| 2022-12-16 | 7.54 | $7.88 | 657700 |
| 2022-12-15 | 7.51 | $7.92 | 309900 |
| 2022-12-14 | 7.47 | $8.12 | 346600 |
| 2022-12-13 | 7.40 | $8.16 | 555625 |
| 2022-12-12 | 7.32 | $8.13 | 277200 |
| 2022-12-09 | 7.23 | $8.06 | 374237 |
| 2022-12-08 | 7.14 | $8.22 | 561810 |
| 2022-12-07 | 7.03 | $7.82 | 357937 |
| 2022-12-06 | 6.95 | $7.63 | 492016 |
| 2022-12-05 | 6.87 | $7.66 | 697495 |
| 2022-12-02 | 6.79 | $7.91 | 567686 |
| 2022-12-01 | 6.67 | $7.54 | 593276 |
| 2022-11-30 | 6.58 | $7.26 | 495300 |
| 2022-11-29 | 6.51 | $7.06 | 390420 |
| 2022-11-28 | 6.45 | $7.00 | 342600 |
| 2022-11-25 | 6.40 | $7.22 | 158926 |
| 2022-11-23 | 6.31 | $7.22 | 256100 |
| 2022-11-22 | 6.21 | $7.18 | 325100 |
| 2022-11-21 | 6.11 | $7.10 | 755597 |
| 2022-11-18 | 6.01 | $6.83 | 478828 |
| 2022-11-17 | 5.92 | $7.24 | 660114 |
| 2022-11-16 | 5.78 | $7.05 | 848903 |
| 2022-11-15 | 5.65 | $6.82 | 1.4M |
| 2022-11-14 | 5.53 | $6.81 | 1.8M |
| 2022-11-11 | 5.39 | $5.51 | 184500 |
| 2022-11-10 | 5.38 | $5.38 | 222374 |
| 2022-11-09 | 5.38 | $5.32 | 168907 |
| 2022-11-08 | 5.38 | $5.46 | 194900 |
| 2022-11-07 | 5.38 | $5.38 | 271800 |
| 2022-11-04 | 5.37 | $5.34 | 100619 |
| 2022-11-03 | 5.38 | $5.44 | 104737 |
| 2022-11-02 | 5.37 | $5.58 | 203142 |
| 2022-11-01 | 5.35 | $5.58 | 167500 |
| 2022-10-31 | 5.33 | $5.34 | 229900 |
| 2022-10-28 | 5.32 | $5.36 | 120631 |
| 2022-10-27 | 5.32 | $5.25 | 153300 |
| 2022-10-26 | 5.33 | $5.45 | 143600 |
| 2022-10-25 | 5.31 | $5.46 | 170400 |
| 2022-10-24 | 5.30 | $5.37 | 147200 |
| 2022-10-21 | 5.29 | $5.34 | 167503 |
| 2022-10-20 | 5.29 | $5.15 | 120300 |
| 2022-10-19 | 5.30 | $5.12 | 133344 |
| 2022-10-18 | 5.32 | $5.23 | 90218 |
| 2022-10-17 | 5.33 | $5.22 | 140225 |
| 2022-10-14 | 5.34 | $5.04 | 262201 |
| 2022-10-13 | 5.37 | $5.10 | 165093 |
| 2022-10-12 | 5.40 | $5.00 | 248107 |
| 2022-10-11 | 5.44 | $4.99 | 272588 |
| 2022-10-10 | 5.49 | $5.07 | 191500 |
| 2022-10-07 | 5.54 | $5.25 | 202034 |
| 2022-10-06 | 5.57 | $5.39 | 141200 |
| 2022-10-05 | 5.59 | $5.52 | 160837 |
| 2022-10-04 | 5.59 | $5.65 | 149800 |
| 2022-10-03 | 5.59 | $5.56 | 243636 |
| 2022-09-30 | 5.59 | $5.49 | 210000 |
| 2022-09-29 | 5.60 | $5.48 | 170717 |
| 2022-09-28 | 5.61 | $5.53 | 169311 |
| 2022-09-27 | 5.62 | $5.40 | 176293 |
| 2022-09-26 | 5.64 | $5.25 | 209500 |
| 2022-09-23 | 5.69 | $5.27 | 233815 |
| 2022-09-22 | 5.73 | $5.44 | 253835 |
| 2022-09-21 | 5.76 | $5.53 | 160050 |
| 2022-09-20 | 5.78 | $5.63 | 167305 |
| 2022-09-19 | 5.80 | $5.78 | 124711 |
| 2022-09-16 | 5.80 | $5.88 | 242236 |
| 2022-09-15 | 5.79 | $5.87 | 147745 |
| 2022-09-14 | 5.79 | $5.85 | 255059 |
| 2022-09-13 | 5.78 | $5.81 | 219031 |
| 2022-09-12 | 5.78 | $5.98 | 233678 |
| 2022-09-09 | 5.75 | $6.03 | 242800 |
| 2022-09-08 | 5.73 | $5.87 | 225200 |
| 2022-09-07 | 5.71 | $6.03 | 567665 |
| 2022-09-06 | 5.68 | $5.75 | 312715 |
| 2022-09-02 | 5.67 | $5.63 | 302700 |
| 2022-09-01 | 5.67 | $5.72 | 446914 |
| 2022-08-31 | 5.67 | $5.96 | 521911 |
| 2022-08-30 | 5.64 | $5.74 | 421750 |
| 2022-08-29 | 5.63 | $5.67 | 296527 |
| 2022-08-26 | 5.62 | $5.62 | 296581 |
| 2022-08-25 | 5.62 | $5.71 | 152663 |
| 2022-08-24 | 5.61 | $5.63 | 170713 |
| 2022-08-23 | 5.61 | $5.69 | 357010 |
| 2022-08-22 | 5.60 | $5.58 | 516300 |
| 2022-08-19 | 5.61 | $5.29 | 301681 |
| 2022-08-18 | 5.64 | $5.42 | 635500 |
| 2022-08-17 | 5.66 | $5.08 | 729552 |
| 2022-08-16 | 5.72 | $5.33 | 892771 |
| 2022-08-15 | 5.76 | $6.04 | 584500 |
| 2022-08-12 | 5.74 | $5.87 | 297935 |
| 2022-08-11 | 5.72 | $5.83 | 261224 |
| 2022-08-10 | 5.71 | $5.94 | 234228 |
| 2022-08-09 | 5.69 | $5.68 | 224306 |
| 2022-08-08 | 5.69 | $5.77 | 233100 |
| 2022-08-05 | 5.68 | $5.78 | 406189 |
| 2022-08-04 | 5.67 | $6.16 | 354539 |
| 2022-08-03 | 5.62 | $6.10 | 542100 |
| 2022-08-02 | 5.56 | $5.83 | 291868 |
| 2022-08-01 | 5.54 | $5.64 | 377900 |
| 2022-07-29 | 5.53 | $5.65 | 155202 |
| 2022-07-28 | 5.51 | $5.59 | 126486 |
| 2022-07-27 | 5.50 | $5.60 | 202200 |
| 2022-07-26 | 5.49 | $5.38 | 132235 |
| 2022-07-25 | 5.51 | $5.39 | 293622 |
| 2022-07-22 | 5.52 | $5.54 | 143900 |
| 2022-07-21 | 5.52 | $5.75 | 204748 |
| 2022-07-20 | 5.49 | $5.71 | 125230 |
| 2022-07-19 | 5.47 | $5.67 | 167207 |
| 2022-07-18 | 5.45 | $5.60 | 277500 |
| 2022-07-15 | 5.43 | $5.43 | 123098 |
| 2022-07-14 | 5.43 | $5.33 | 256500 |
| 2022-07-13 | 5.44 | $5.34 | 192100 |
| 2022-07-12 | 5.45 | $5.33 | 211100 |
| 2022-07-11 | 5.47 | $5.41 | 148700 |
| 2022-07-08 | 5.47 | $5.65 | 225100 |
| 2022-07-07 | 5.45 | $5.57 | 217220 |
| 2022-07-06 | 5.44 | $5.47 | 122345 |
| 2022-07-05 | 5.44 | $5.40 | 120408 |
| 2022-07-01 | 5.44 | $5.36 | 161400 |
| 2022-06-30 | 5.45 | $5.34 | 131348 |
| 2022-06-29 | 5.46 | $5.33 | 175162 |
| 2022-06-28 | 5.48 | $5.45 | 156005 |
| 2022-06-27 | 5.48 | $5.62 | 215986 |
| 2022-06-24 | 5.46 | $5.63 | 287118 |
| 2022-06-23 | 5.45 | $5.62 | 620018 |
| 2022-06-22 | 5.43 | $5.51 | 494800 |
| 2022-06-21 | 5.42 | $5.46 | 250000 |
| 2022-06-17 | 5.42 | $5.30 | 737200 |
| 2022-06-16 | 5.43 | $5.12 | 316000 |
| 2022-06-15 | 5.46 | $5.38 | 332600 |
| 2022-06-14 | 5.47 | $5.34 | 370101 |
| 2022-06-13 | 5.48 | $5.32 | 429700 |
| 2022-06-10 | 5.50 | $5.57 | 164666 |
| 2022-06-09 | 5.49 | $5.66 | 235800 |
| 2022-06-08 | 5.47 | $5.83 | 250400 |
| 2022-06-07 | 5.44 | $5.71 | 559943 |
| 2022-06-06 | 5.41 | $5.69 | 214800 |
| 2022-06-03 | 5.38 | $5.81 | 227421 |
| 2022-06-02 | 5.33 | $5.79 | 864340 |
| 2022-06-01 | 5.29 | $5.55 | 188400 |
| 2022-05-31 | 5.26 | $5.56 | 252565 |
| 2022-05-27 | 5.23 | $5.78 | 449422 |
| 2022-05-26 | 5.17 | $5.46 | 121400 |
| 2022-05-25 | 5.14 | $5.32 | 237902 |
| 2022-05-24 | 5.12 | $5.18 | 368990 |
| 2022-05-23 | 5.11 | $5.47 | 203110 |
| 2022-05-20 | 5.07 | $5.40 | 287651 |
| 2022-05-19 | 5.04 | $5.75 | 301776 |
| 2022-05-18 | 4.96 | $5.57 | 503222 |
| 2022-05-17 | 4.90 | $5.72 | 384200 |
| 2022-05-16 | 4.81 | $5.52 | 1.2M |
| 2022-05-13 | 4.74 | $5.31 | 1.2M |
| 2022-05-12 | 4.68 | $4.44 | 511602 |
| 2022-05-11 | 4.70 | $4.42 | 419931 |
| 2022-05-10 | 4.73 | $4.48 | 434625 |
| 2022-05-09 | 4.76 | $4.41 | 372367 |
| 2022-05-06 | 4.80 | $4.54 | 337400 |
| 2022-05-05 | 4.82 | $4.64 | 503685 |
| 2022-05-04 | 4.84 | $4.91 | 312025 |
| 2022-05-03 | 4.84 | $4.80 | 143900 |
| 2022-05-02 | 4.84 | $4.73 | 254632 |
| 2022-04-29 | 4.85 | $4.67 | 188600 |
| 2022-04-28 | 4.87 | $4.72 | 324332 |
| 2022-04-27 | 4.89 | $4.59 | 336915 |
| 2022-04-26 | 4.92 | $4.59 | 273242 |
| 2022-04-25 | 4.95 | $4.68 | 272849 |
| 2022-04-22 | 4.98 | $4.66 | 303120 |
| 2022-04-21 | 5.02 | $4.69 | 273300 |
| 2022-04-20 | 5.05 | $4.80 | 197230 |
| 2022-04-19 | 5.08 | $4.87 | 206063 |
| 2022-04-18 | 5.10 | $4.77 | 277735 |
| 2022-04-14 | 5.13 | $4.81 | 187300 |
| 2022-04-13 | 5.17 | $4.94 | 137021 |
| 2022-04-12 | 5.19 | $4.88 | 215300 |
| 2022-04-11 | 5.22 | $4.94 | 355304 |
| 2022-04-08 | 5.25 | $4.92 | 227900 |
| 2022-04-07 | 5.29 | $5.02 | 342834 |
| 2022-04-06 | 5.32 | $5.09 | 464938 |
| 2022-04-05 | 5.34 | $5.24 | 455808 |
| 2022-04-04 | 5.35 | $5.46 | 242900 |
| 2022-04-01 | 5.34 | $5.50 | 354400 |
| 2022-03-31 | 5.32 | $5.56 | 356541 |
| 2022-03-30 | 5.30 | $5.41 | 451900 |
| 2022-03-29 | 5.29 | $5.42 | 278100 |
| 2022-03-28 | 5.27 | $5.31 | 287105 |
| 2022-03-25 | 5.27 | $5.32 | 220203 |
| 2022-03-24 | 5.26 | $5.43 | 160595 |
| 2022-03-23 | 5.24 | $5.45 | 197800 |
| 2022-03-22 | 5.22 | $5.52 | 193707 |
| 2022-03-21 | 5.19 | $5.38 | 247000 |
| 2022-03-18 | 5.17 | $5.55 | 520607 |
| 2022-03-17 | 5.13 | $5.28 | 390307 |
| 2022-03-16 | 5.12 | $5.25 | 244346 |
| 2022-03-15 | 5.10 | $5.09 | 328500 |
| 2022-03-14 | 5.10 | $4.86 | 497931 |
| 2022-03-11 | 5.13 | $5.10 | 423748 |
| 2022-03-10 | 5.13 | $5.20 | 190012 |
| 2022-03-09 | 5.13 | $5.25 | 362102 |
| 2022-03-08 | 5.11 | $5.17 | 411231 |
| 2022-03-07 | 5.11 | $5.11 | 423267 |
| 2022-03-04 | 5.11 | $5.31 | 371700 |
| 2022-03-03 | 5.08 | $5.36 | 332005 |
| 2022-03-02 | 5.06 | $5.34 | 437000 |
| 2022-03-01 | 5.03 | $5.31 | 295800 |
| 2022-02-28 | 5.00 | $5.32 | 594841 |
| 2022-02-25 | 4.96 | $5.09 | 624750 |
| 2022-02-24 | 4.95 | $4.83 | 686323 |
| 2022-02-23 | 4.96 | $4.69 | 543783 |
| 2022-02-22 | 4.99 | $4.71 | 411000 |
| 2022-02-18 | 5.02 | $4.78 | 320700 |
| 2022-02-17 | 5.04 | $4.85 | 245248 |
| 2022-02-16 | 5.06 | $4.97 | 277874 |
| 2022-02-15 | 5.07 | $5.07 | 248221 |
| 2022-02-14 | 5.07 | $4.80 | 399500 |
| 2022-02-11 | 5.10 | $4.83 | 449600 |
| 2022-02-10 | 5.13 | $4.95 | 306109 |
| 2022-02-09 | 5.15 | $5.15 | 253668 |
| 2022-02-08 | 5.15 | $5.01 | 212232 |
| 2022-02-07 | 5.16 | $5.01 | 256087 |
| 2022-02-04 | 5.18 | $5.05 | 280100 |
| 2022-02-03 | 5.20 | $4.93 | 249015 |
| 2022-02-02 | 5.22 | $5.08 | 335200 |
| 2022-02-01 | 5.24 | $5.26 | 454500 |
| 2022-01-31 | 5.24 | $5.17 | 514143 |
| 2022-01-28 | 5.24 | $4.89 | 380904 |
| 2022-01-27 | 5.28 | $4.78 | 681728 |
| 2022-01-26 | 5.33 | $4.96 | 555400 |
| 2022-01-25 | 5.37 | $5.05 | 455710 |
| 2022-01-24 | 5.41 | $5.11 | 1.1M |
| 2022-01-21 | 5.44 | $5.11 | 1.2M |
| 2022-01-20 | 5.47 | $5.22 | 774830 |
| 2022-01-19 | 5.50 | $5.16 | 716617 |
| 2022-01-18 | 5.53 | $5.19 | 858072 |
| 2022-01-14 | 5.57 | $5.33 | 444226 |
| 2022-01-13 | 5.59 | $5.25 | 427021 |
| 2022-01-12 | 5.63 | $5.34 | 418600 |
| 2022-01-11 | 5.66 | $5.42 | 580871 |
| 2022-01-10 | 5.69 | $5.26 | 644249 |
| 2022-01-07 | 5.73 | $5.33 | 538700 |
| 2022-01-06 | 5.77 | $5.33 | 719500 |
| 2022-01-05 | 5.82 | $5.40 | 948700 |
| 2022-01-04 | 5.86 | $5.64 | 1.0M |
| 2022-01-03 | 5.89 | $5.87 | 597119 |
| 2021-12-31 | 5.89 | $5.71 | 757400 |
| 2021-12-30 | 5.91 | $5.85 | 574054 |
| 2021-12-29 | 5.91 | $5.80 | 802627 |
| 2021-12-28 | 5.92 | $5.87 | 996748 |
| 2021-12-27 | 5.93 | $6.05 | 1.2M |
| 2021-12-23 | 5.92 | $6.10 | 1.3M |
| 2021-12-22 | 5.90 | $6.02 | 1.2M |
| 2021-12-21 | 5.89 | $5.86 | 1.2M |
| 2021-12-20 | 5.89 | $5.77 | 965708 |
| 2021-12-17 | 5.90 | $5.90 | 1.7M |
| 2021-12-16 | 5.90 | $5.59 | 1.5M |
| 2021-12-15 | 5.93 | $5.86 | 2.3M |
| 2021-12-14 | 5.94 | $5.24 | 1.4M |
| 2021-12-13 | 6.02 | $5.22 | 2.0M |
| 2021-12-10 | 6.10 | $5.50 | 1.1M |
| 2021-12-09 | 6.16 | $5.48 | 785030 |
| 2021-12-08 | 6.24 | $5.76 | 841518 |
| 2021-12-07 | 6.29 | $5.79 | 1.1M |
| 2021-12-06 | 6.34 | $5.64 | 1.4M |
| 2021-12-03 | 6.41 | $5.71 | 1.4M |
| 2021-12-02 | 6.48 | $5.93 | 1.2M |
| 2021-12-01 | 6.54 | $6.00 | 1.9M |
| 2021-11-30 | 6.60 | $6.01 | 2.1M |
| 2021-11-29 | 6.66 | $6.03 | 2.1M |
| 2021-11-26 | 6.73 | $5.70 | 1.1M |
| 2021-11-24 | 6.84 | $5.88 | 1.2M |
| 2021-11-23 | 6.94 | $5.78 | 1.1M |
| 2021-11-22 | 7.06 | $5.80 | 3.2M |
| 2021-11-19 | 7.19 | $6.16 | 3.6M |
| 2021-11-18 | 7.30 | $7.02 | 2.6M |
| 2021-11-17 | 7.33 | $7.28 | 1.7M |
| 2021-11-16 | 7.33 | $7.34 | 2.2M |
| 2021-11-15 | 7.33 | $6.91 | 1.5M |
| 2021-11-12 | 7.38 | $6.76 | 1.2M |
| 2021-11-11 | 7.44 | $6.77 | 1.3M |
| 2021-11-10 | 7.52 | $6.98 | 1.6M |
| 2021-11-09 | 7.57 | $7.06 | 2.0M |
| 2021-11-08 | 7.63 | $7.29 | 1.9M |
| 2021-11-05 | 7.66 | $7.14 | 1.0M |
| 2021-11-04 | 7.72 | $7.26 | 3.0M |
| 2021-11-03 | 7.76 | $9.58 | 1.4M |
| 2021-11-02 | 7.57 | $9.43 | 1.2M |
| 2021-11-01 | 7.38 | $9.17 | 2.3M |
| 2021-10-29 | 7.19 | $7.99 | 1.3M |
| 2021-10-28 | 7.10 | $7.98 | 2.0M |
| 2021-10-27 | 7.01 | $7.15 | 375114 |
| 2021-10-26 | 7.00 | $7.32 | 455502 |
| 2021-10-25 | 6.96 | $7.34 | 533800 |
| 2021-10-22 | 6.92 | $7.01 | 244700 |
| 2021-10-21 | 6.91 | $7.03 | 184000 |
| 2021-10-20 | 6.90 | $7.02 | 221852 |
| 2021-10-19 | 6.89 | $6.91 | 197500 |
| 2021-10-18 | 6.89 | $6.71 | 272921 |
| 2021-10-15 | 6.91 | $6.77 | 203200 |
| 2021-10-14 | 6.92 | $6.93 | 173102 |
| 2021-10-13 | 6.92 | $6.81 | 164119 |
| 2021-10-12 | 6.93 | $6.78 | 147116 |
| 2021-10-11 | 6.95 | $6.78 | 176500 |
| 2021-10-08 | 6.96 | $6.81 | 195021 |
| 2021-10-07 | 6.98 | $6.69 | 549325 |
| 2021-10-06 | 7.01 | $6.61 | 280300 |
| 2021-10-05 | 7.05 | $6.78 | 253832 |
| 2021-10-04 | 7.08 | $6.84 | 381530 |
| 2021-10-01 | 7.11 | $6.96 | 275220 |
| 2021-09-30 | 7.12 | $6.84 | 194200 |
| 2021-09-29 | 7.15 | $6.80 | 294500 |
| 2021-09-28 | 7.19 | $7.04 | 326830 |
| 2021-09-27 | 7.20 | $7.32 | 344200 |
| 2021-09-24 | 7.19 | $7.06 | 176300 |
| 2021-09-23 | 7.20 | $7.15 | 253035 |
| 2021-09-22 | 7.21 | $7.00 | 205700 |
| 2021-09-21 | 7.23 | $6.87 | 285324 |
| 2021-09-20 | 7.27 | $6.93 | 431222 |
| 2021-09-17 | 7.31 | $7.22 | 971483 |
| 2021-09-16 | 7.31 | $7.09 | 214645 |
| 2021-09-15 | 7.34 | $7.15 | 378397 |
| 2021-09-14 | 7.36 | $7.08 | 307249 |
| 2021-09-13 | 7.39 | $7.25 | 373042 |
| 2021-09-10 | 7.40 | $7.24 | 231541 |
| 2021-09-09 | 7.42 | $7.27 | 298136 |
| 2021-09-08 | 7.43 | $7.22 | 437761 |
| 2021-09-07 | 7.46 | $7.59 | 334200 |
| 2021-09-03 | 7.44 | $7.66 | 339629 |
| 2021-09-02 | 7.42 | $7.58 | 352400 |
| 2021-09-01 | 7.40 | $7.53 | 324245 |
| 2021-08-31 | 7.39 | $7.50 | 384421 |
| 2021-08-30 | 7.38 | $7.57 | 453600 |
| 2021-08-27 | 7.36 | $7.58 | 287600 |
| 2021-08-26 | 7.33 | $7.40 | 407400 |
| 2021-08-25 | 7.33 | $7.45 | 529947 |
| 2021-08-24 | 7.31 | $7.50 | 782325 |
| 2021-08-23 | 7.29 | $7.24 | 1.0M |
| 2021-08-20 | 7.30 | $7.02 | 747728 |
| 2021-08-19 | 7.33 | $6.72 | 662600 |
| 2021-08-18 | 7.39 | $6.86 | 1.0M |
| 2021-08-17 | 7.45 | $6.46 | 1.9M |
| 2021-08-16 | 7.55 | $7.24 | 3.3M |
| 2021-08-13 | 7.58 | $7.25 | 434614 |
| 2021-08-12 | 7.62 | $7.43 | 364095 |
| 2021-08-11 | 7.64 | $7.42 | 536200 |
| 2021-08-10 | 7.66 | $7.48 | 552400 |
| 2021-08-09 | 7.68 | $7.65 | 721574 |
| 2021-08-06 | 7.69 | $7.41 | 306782 |
| 2021-08-05 | 7.71 | $7.41 | 464556 |
| 2021-08-04 | 7.75 | $7.32 | 409012 |
| 2021-08-03 | 7.79 | $7.40 | 543000 |
| 2021-08-02 | 7.83 | $7.57 | 1.1M |
| 2021-07-30 | 7.86 | $7.56 | 425103 |
| 2021-07-29 | 7.89 | $7.75 | 453400 |
| 2021-07-28 | 7.91 | $7.78 | 1.0M |
| 2021-07-27 | 7.92 | $7.22 | 652874 |
| 2021-07-26 | 7.99 | $7.43 | 464448 |
| 2021-07-23 | 8.05 | $7.50 | 606400 |
| 2021-07-22 | 8.11 | $7.67 | 198341 |
| 2021-07-21 | 8.16 | $7.91 | 228833 |
| 2021-07-20 | 8.18 | $7.76 | 476400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
6.70
2026-07-17
Close Price
$6.64
Vol: 507022
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.61
Average
7.10
Maximum
12.44
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.70 | $6.64 | 507022 |
| 2026-07-16 | 6.71 | $6.58 | 443201 |
| 2026-07-15 | 6.72 | $6.70 | 435800 |
| 2026-07-14 | 6.71 | $6.77 | 658503 |
| 2026-07-13 | 6.70 | $6.77 | 385658 |
| 2026-07-10 | 6.69 | $6.75 | 369746 |
| 2026-07-09 | 6.68 | $6.51 | 639841 |
| 2026-07-08 | 6.70 | $6.69 | 530723 |
| 2026-07-07 | 6.69 | $6.50 | 913745 |
| 2026-07-06 | 6.71 | $6.78 | 419100 |
| 2026-07-02 | 6.69 | $6.78 | 436971 |
| 2026-07-01 | 6.67 | $6.93 | 663300 |
| 2026-06-30 | 6.64 | $6.77 | 848198 |
| 2026-06-29 | 6.63 | $6.84 | 752881 |
| 2026-06-26 | 6.61 | $7.02 | 1.4M |
| 2026-06-25 | 6.56 | $6.68 | 866528 |
| 2026-06-24 | 6.55 | $6.50 | 785723 |
| 2026-06-23 | 6.55 | $6.58 | 924234 |
| 2026-06-22 | 6.55 | $6.55 | 570400 |
| 2026-06-18 | 6.54 | $6.68 | 690900 |
| 2026-06-17 | 6.52 | $6.46 | 601800 |
| 2026-06-16 | 6.52 | $6.54 | 492000 |
| 2026-06-15 | 6.51 | $6.52 | 571221 |
| 2026-06-12 | 6.50 | $6.54 | 280255 |
| 2026-06-11 | 6.49 | $6.64 | 391661 |
| 2026-06-10 | 6.47 | $6.47 | 517100 |
| 2026-06-09 | 6.46 | $6.38 | 493345 |
| 2026-06-08 | 6.46 | $6.67 | 520600 |
| 2026-06-05 | 6.43 | $6.37 | 894203 |
| 2026-06-04 | 6.44 | $6.62 | 376500 |
| 2026-06-03 | 6.42 | $6.48 | 556945 |
| 2026-06-02 | 6.41 | $6.91 | 803300 |
| 2026-06-01 | 6.36 | $6.72 | 1.0M |
| 2026-05-29 | 6.32 | $6.48 | 503600 |
| 2026-05-28 | 6.31 | $6.43 | 507867 |
| 2026-05-27 | 6.29 | $6.44 | 376740 |
| 2026-05-26 | 6.28 | $6.38 | 279900 |
| 2026-05-22 | 6.27 | $6.27 | 530450 |
| 2026-05-21 | 6.27 | $6.08 | 341100 |
| 2026-05-20 | 6.28 | $6.15 | 365961 |
| 2026-05-19 | 6.29 | $6.06 | 389235 |
| 2026-05-18 | 6.31 | $6.14 | 393910 |
| 2026-05-15 | 6.33 | $6.15 | 314920 |
| 2026-05-14 | 6.34 | $6.23 | 346901 |
| 2026-05-13 | 6.35 | $6.39 | 526304 |
| 2026-05-12 | 6.34 | $6.35 | 359100 |
| 2026-05-11 | 6.34 | $6.53 | 692500 |
| 2026-05-08 | 6.31 | $6.68 | 544900 |
| 2026-05-07 | 6.26 | $6.49 | 529345 |
| 2026-05-06 | 6.23 | $6.54 | 439517 |
| 2026-05-05 | 6.18 | $6.35 | 841106 |
| 2026-05-04 | 6.15 | $6.50 | 1.9M |
| 2026-05-01 | 6.11 | $6.35 | 642400 |
| 2026-04-30 | 6.07 | $6.13 | 345611 |
| 2026-04-29 | 6.05 | $5.87 | 304513 |
| 2026-04-28 | 6.06 | $5.92 | 218000 |
| 2026-04-27 | 6.05 | $5.97 | 395600 |
| 2026-04-24 | 6.05 | $6.09 | 445664 |
| 2026-04-23 | 6.02 | $6.11 | 319700 |
| 2026-04-22 | 6.00 | $6.40 | 423512 |
| 2026-04-21 | 5.95 | $6.45 | 751942 |
| 2026-04-20 | 5.89 | $6.57 | 794300 |
| 2026-04-17 | 5.82 | $6.45 | 740154 |
| 2026-04-16 | 5.75 | $6.15 | 619800 |
| 2026-04-15 | 5.72 | $6.13 | 558800 |
| 2026-04-14 | 5.69 | $5.80 | 1.7M |
| 2026-04-13 | 5.69 | $5.60 | 904415 |
| 2026-04-10 | 5.72 | $5.59 | 545600 |
| 2026-04-09 | 5.74 | $5.67 | 665000 |
| 2026-04-08 | 5.77 | $5.59 | 535305 |
| 2026-04-07 | 5.80 | $5.51 | 751721 |
| 2026-04-06 | 5.85 | $5.73 | 606600 |
| 2026-04-02 | 5.87 | $5.64 | 395200 |
| 2026-04-01 | 5.91 | $5.56 | 715385 |
| 2026-03-31 | 5.96 | $5.46 | 634734 |
| 2026-03-30 | 6.02 | $5.47 | 778187 |
| 2026-03-27 | 6.08 | $5.55 | 1.0M |
| 2026-03-26 | 6.14 | $5.93 | 460200 |
| 2026-03-25 | 6.16 | $6.21 | 243941 |
| 2026-03-24 | 6.16 | $6.06 | 450900 |
| 2026-03-23 | 6.16 | $6.08 | 501668 |
| 2026-03-20 | 6.17 | $5.86 | 559023 |
| 2026-03-19 | 6.20 | $6.07 | 520433 |
| 2026-03-18 | 6.21 | $6.17 | 383800 |
| 2026-03-17 | 6.21 | $6.42 | 456711 |
| 2026-03-16 | 6.18 | $6.37 | 278517 |
| 2026-03-13 | 6.16 | $6.18 | 251900 |
| 2026-03-12 | 6.15 | $6.23 | 275646 |
| 2026-03-11 | 6.14 | $6.37 | 512337 |
| 2026-03-10 | 6.12 | $6.21 | 313443 |
| 2026-03-09 | 6.11 | $6.23 | 414974 |
| 2026-03-06 | 6.11 | $6.08 | 200300 |
| 2026-03-05 | 6.12 | $6.10 | 290546 |
| 2026-03-04 | 6.13 | $6.12 | 210200 |
| 2026-03-03 | 6.14 | $5.97 | 302976 |
| 2026-03-02 | 6.17 | $6.16 | 274044 |
| 2026-02-27 | 6.19 | $6.11 | 187242 |
| 2026-02-26 | 6.21 | $6.29 | 269084 |
| 2026-02-25 | 6.22 | $6.18 | 496100 |
| 2026-02-24 | 6.24 | $5.98 | 271200 |
| 2026-02-23 | 6.28 | $5.94 | 378600 |
| 2026-02-20 | 6.33 | $6.08 | 283619 |
| 2026-02-19 | 6.37 | $6.10 | 280305 |
| 2026-02-18 | 6.42 | $5.98 | 386305 |
| 2026-02-17 | 6.47 | $5.91 | 640153 |
| 2026-02-13 | 6.54 | $6.16 | 287300 |
| 2026-02-12 | 6.58 | $6.13 | 326200 |
| 2026-02-11 | 6.63 | $6.32 | 381312 |
| 2026-02-10 | 6.66 | $6.57 | 391100 |
| 2026-02-09 | 6.66 | $6.59 | 394531 |
| 2026-02-06 | 6.67 | $6.68 | 340000 |
| 2026-02-05 | 6.66 | $6.52 | 280733 |
| 2026-02-04 | 6.67 | $6.72 | 369456 |
| 2026-02-03 | 6.66 | $6.66 | 298142 |
| 2026-02-02 | 6.65 | $6.82 | 292700 |
| 2026-01-30 | 6.63 | $6.72 | 376116 |
| 2026-01-29 | 6.61 | $6.73 | 247227 |
| 2026-01-28 | 6.60 | $6.59 | 259264 |
| 2026-01-27 | 6.60 | $6.75 | 341772 |
| 2026-01-26 | 6.58 | $6.80 | 517820 |
| 2026-01-23 | 6.56 | $6.71 | 393739 |
| 2026-01-22 | 6.55 | $6.66 | 377808 |
| 2026-01-21 | 6.55 | $6.57 | 378000 |
| 2026-01-20 | 6.55 | $6.58 | 619228 |
| 2026-01-16 | 6.55 | $6.49 | 261400 |
| 2026-01-15 | 6.55 | $6.56 | 344300 |
| 2026-01-14 | 6.56 | $6.46 | 274036 |
| 2026-01-13 | 6.57 | $6.56 | 281105 |
| 2026-01-12 | 6.57 | $6.51 | 228727 |
| 2026-01-09 | 6.59 | $6.55 | 280600 |
| 2026-01-08 | 6.60 | $6.49 | 312200 |
| 2026-01-07 | 6.61 | $6.38 | 315942 |
| 2026-01-06 | 6.65 | $6.49 | 415930 |
| 2026-01-05 | 6.67 | $6.38 | 399254 |
| 2026-01-02 | 6.71 | $6.41 | 434200 |
| 2025-12-31 | 6.74 | $6.80 | 423300 |
| 2025-12-30 | 6.74 | $6.79 | 520329 |
| 2025-12-29 | 6.73 | $6.80 | 382100 |
| 2025-12-26 | 6.73 | $6.85 | 470849 |
| 2025-12-24 | 6.73 | $6.89 | 389448 |
| 2025-12-23 | 6.72 | $6.71 | 744455 |
| 2025-12-22 | 6.73 | $6.41 | 388409 |
| 2025-12-19 | 6.76 | $6.45 | 621101 |
| 2025-12-18 | 6.78 | $6.47 | 500052 |
| 2025-12-17 | 6.80 | $6.47 | 585147 |
| 2025-12-16 | 6.82 | $6.72 | 1.1M |
| 2025-12-15 | 6.82 | $6.75 | 1.4M |
| 2025-12-12 | 6.80 | $6.91 | 360966 |
| 2025-12-11 | 6.77 | $7.04 | 516205 |
| 2025-12-10 | 6.73 | $6.96 | 594900 |
| 2025-12-09 | 6.70 | $6.97 | 541200 |
| 2025-12-08 | 6.66 | $7.04 | 798076 |
| 2025-12-05 | 6.61 | $6.82 | 322800 |
| 2025-12-04 | 6.59 | $6.81 | 375000 |
| 2025-12-03 | 6.57 | $6.78 | 477400 |
| 2025-12-02 | 6.55 | $6.76 | 576800 |
| 2025-12-01 | 6.53 | $6.70 | 537627 |
| 2025-11-28 | 6.51 | $7.11 | 459100 |
| 2025-11-26 | 6.46 | $7.07 | 782504 |
| 2025-11-25 | 6.40 | $7.16 | 2.0M |
| 2025-11-24 | 6.34 | $6.14 | 657244 |
| 2025-11-21 | 6.38 | $5.98 | 711523 |
| 2025-11-20 | 6.43 | $5.67 | 437004 |
| 2025-11-19 | 6.53 | $5.84 | 555119 |
| 2025-11-18 | 6.61 | $6.13 | 436821 |
| 2025-11-17 | 6.66 | $6.20 | 341346 |
| 2025-11-14 | 6.72 | $6.41 | 383045 |
| 2025-11-13 | 6.76 | $6.47 | 442800 |
| 2025-11-12 | 6.79 | $6.74 | 211300 |
| 2025-11-11 | 6.80 | $6.81 | 374502 |
| 2025-11-10 | 6.81 | $6.89 | 419836 |
| 2025-11-07 | 6.80 | $6.86 | 487600 |
| 2025-11-06 | 6.81 | $6.87 | 481617 |
| 2025-11-05 | 6.81 | $6.88 | 569974 |
| 2025-11-04 | 6.81 | $6.55 | 742500 |
| 2025-11-03 | 6.85 | $6.65 | 365031 |
| 2025-10-31 | 6.88 | $6.69 | 315840 |
| 2025-10-30 | 6.90 | $6.62 | 377000 |
| 2025-10-29 | 6.94 | $6.67 | 541900 |
| 2025-10-28 | 6.98 | $6.75 | 530026 |
| 2025-10-27 | 7.01 | $6.83 | 319372 |
| 2025-10-24 | 7.03 | $6.95 | 156604 |
| 2025-10-23 | 7.05 | $6.93 | 264900 |
| 2025-10-22 | 7.07 | $6.82 | 339346 |
| 2025-10-21 | 7.10 | $7.08 | 241400 |
| 2025-10-20 | 7.10 | $7.00 | 223259 |
| 2025-10-17 | 7.12 | $6.92 | 248311 |
| 2025-10-16 | 7.14 | $7.06 | 390874 |
| 2025-10-15 | 7.16 | $7.14 | 556619 |
| 2025-10-14 | 7.16 | $7.18 | 317889 |
| 2025-10-13 | 7.16 | $7.18 | 569627 |
| 2025-10-10 | 7.16 | $6.83 | 862200 |
| 2025-10-09 | 7.20 | $7.06 | 396640 |
| 2025-10-08 | 7.21 | $7.19 | 251861 |
| 2025-10-07 | 7.21 | $7.12 | 431701 |
| 2025-10-06 | 7.21 | $7.20 | 675800 |
| 2025-10-03 | 7.20 | $7.04 | 599106 |
| 2025-10-02 | 7.22 | $7.32 | 331675 |
| 2025-10-01 | 7.20 | $7.28 | 785600 |
| 2025-09-30 | 7.18 | $7.34 | 291600 |
| 2025-09-29 | 7.16 | $7.33 | 348398 |
| 2025-09-26 | 7.14 | $7.14 | 220443 |
| 2025-09-25 | 7.13 | $7.06 | 330300 |
| 2025-09-24 | 7.13 | $7.19 | 366316 |
| 2025-09-23 | 7.12 | $7.30 | 470000 |
| 2025-09-22 | 7.10 | $7.36 | 446090 |
| 2025-09-19 | 7.07 | $7.39 | 894400 |
| 2025-09-18 | 7.03 | $7.39 | 921700 |
| 2025-09-17 | 6.99 | $7.10 | 763210 |
| 2025-09-16 | 6.98 | $7.09 | 426000 |
| 2025-09-15 | 6.97 | $7.07 | 330198 |
| 2025-09-12 | 6.96 | $6.81 | 268700 |
| 2025-09-11 | 6.98 | $6.81 | 263308 |
| 2025-09-10 | 7.00 | $6.84 | 431761 |
| 2025-09-09 | 7.02 | $6.94 | 294839 |
| 2025-09-08 | 7.03 | $7.13 | 287523 |
| 2025-09-05 | 7.02 | $7.09 | 293300 |
| 2025-09-04 | 7.01 | $7.05 | 189321 |
| 2025-09-03 | 7.01 | $7.01 | 366481 |
| 2025-09-02 | 7.01 | $6.99 | 337900 |
| 2025-08-29 | 7.01 | $7.06 | 269841 |
| 2025-08-28 | 7.01 | $7.01 | 193510 |
| 2025-08-27 | 7.01 | $6.99 | 272100 |
| 2025-08-26 | 7.01 | $6.93 | 263500 |
| 2025-08-25 | 7.02 | $6.86 | 275400 |
| 2025-08-22 | 7.03 | $7.06 | 651100 |
| 2025-08-21 | 7.03 | $6.94 | 236932 |
| 2025-08-20 | 7.05 | $6.92 | 307400 |
| 2025-08-19 | 7.07 | $6.99 | 533993 |
| 2025-08-18 | 7.08 | $7.07 | 522509 |
| 2025-08-15 | 7.08 | $7.05 | 564209 |
| 2025-08-14 | 7.10 | $7.17 | 346200 |
| 2025-08-13 | 7.10 | $7.33 | 427969 |
| 2025-08-12 | 7.09 | $7.18 | 448134 |
| 2025-08-11 | 7.09 | $7.04 | 410800 |
| 2025-08-08 | 7.12 | $7.05 | 309546 |
| 2025-08-07 | 7.15 | $6.88 | 246485 |
| 2025-08-06 | 7.19 | $6.82 | 303902 |
| 2025-08-05 | 7.25 | $7.06 | 431949 |
| 2025-08-04 | 7.29 | $6.90 | 241821 |
| 2025-08-01 | 7.35 | $6.81 | 430422 |
| 2025-07-31 | 7.42 | $6.97 | 589232 |
| 2025-07-30 | 7.49 | $7.07 | 415200 |
| 2025-07-29 | 7.54 | $7.20 | 336587 |
| 2025-07-28 | 7.59 | $7.34 | 631160 |
| 2025-07-25 | 7.63 | $7.35 | 314200 |
| 2025-07-24 | 7.67 | $7.46 | 513079 |
| 2025-07-23 | 7.70 | $7.40 | 468945 |
| 2025-07-22 | 7.73 | $7.32 | 646900 |
| 2025-07-21 | 7.78 | $7.15 | 975300 |
| 2025-07-18 | 7.84 | $7.85 | 556639 |
| 2025-07-17 | 7.84 | $7.83 | 333270 |
| 2025-07-16 | 7.84 | $7.78 | 363447 |
| 2025-07-15 | 7.84 | $7.79 | 432300 |
| 2025-07-14 | 7.84 | $7.77 | 296133 |
| 2025-07-11 | 7.85 | $7.85 | 418726 |
| 2025-07-10 | 7.84 | $7.88 | 325389 |
| 2025-07-09 | 7.83 | $7.91 | 260800 |
| 2025-07-08 | 7.82 | $7.87 | 567509 |
| 2025-07-07 | 7.82 | $7.73 | 621117 |
| 2025-07-03 | 7.82 | $8.09 | 171226 |
| 2025-07-02 | 7.80 | $8.08 | 493637 |
| 2025-07-01 | 7.76 | $7.91 | 414434 |
| 2025-06-30 | 7.75 | $7.88 | 433615 |
| 2025-06-27 | 7.73 | $7.68 | 449942 |
| 2025-06-26 | 7.74 | $7.70 | 221484 |
| 2025-06-25 | 7.74 | $7.80 | 292843 |
| 2025-06-24 | 7.73 | $7.84 | 388611 |
| 2025-06-23 | 7.71 | $7.67 | 545287 |
| 2025-06-20 | 7.71 | $7.63 | 2.1M |
| 2025-06-18 | 7.71 | $7.60 | 626956 |
| 2025-06-17 | 7.72 | $7.68 | 623455 |
| 2025-06-16 | 7.71 | $7.90 | 733208 |
| 2025-06-13 | 7.68 | $7.63 | 440837 |
| 2025-06-12 | 7.68 | $7.66 | 287900 |
| 2025-06-11 | 7.68 | $7.92 | 409100 |
| 2025-06-10 | 7.65 | $7.98 | 376549 |
| 2025-06-09 | 7.61 | $7.89 | 318718 |
| 2025-06-06 | 7.58 | $7.70 | 265200 |
| 2025-06-05 | 7.56 | $7.75 | 573500 |
| 2025-06-04 | 7.54 | $7.70 | 220000 |
| 2025-06-03 | 7.51 | $7.73 | 396500 |
| 2025-06-02 | 7.49 | $7.43 | 339301 |
| 2025-05-30 | 7.49 | $7.52 | 346400 |
| 2025-05-29 | 7.48 | $7.61 | 228537 |
| 2025-05-28 | 7.46 | $7.59 | 338600 |
| 2025-05-27 | 7.44 | $7.50 | 295200 |
| 2025-05-23 | 7.43 | $7.28 | 204300 |
| 2025-05-22 | 7.44 | $7.39 | 149428 |
| 2025-05-21 | 7.44 | $7.41 | 178521 |
| 2025-05-20 | 7.44 | $7.50 | 236000 |
| 2025-05-19 | 7.42 | $7.42 | 318200 |
| 2025-05-16 | 7.41 | $7.70 | 377931 |
| 2025-05-15 | 7.37 | $7.70 | 274404 |
| 2025-05-14 | 7.33 | $7.58 | 297400 |
| 2025-05-13 | 7.29 | $7.62 | 406919 |
| 2025-05-12 | 7.25 | $7.55 | 480900 |
| 2025-05-09 | 7.22 | $7.28 | 198400 |
| 2025-05-08 | 7.21 | $7.30 | 219100 |
| 2025-05-07 | 7.20 | $7.17 | 228600 |
| 2025-05-06 | 7.20 | $7.11 | 447900 |
| 2025-05-05 | 7.20 | $7.25 | 218928 |
| 2025-05-02 | 7.18 | $7.41 | 305812 |
| 2025-05-01 | 7.16 | $7.27 | 527736 |
| 2025-04-30 | 7.14 | $7.23 | 262200 |
| 2025-04-29 | 7.13 | $7.27 | 140343 |
| 2025-04-28 | 7.12 | $7.26 | 240200 |
| 2025-04-25 | 7.11 | $7.41 | 310058 |
| 2025-04-24 | 7.09 | $7.12 | 389000 |
| 2025-04-23 | 7.10 | $7.01 | 357600 |
| 2025-04-22 | 7.13 | $6.93 | 451259 |
| 2025-04-21 | 7.17 | $6.95 | 242000 |
| 2025-04-17 | 7.21 | $7.07 | 234100 |
| 2025-04-16 | 7.24 | $7.29 | 391804 |
| 2025-04-15 | 7.25 | $7.23 | 197713 |
| 2025-04-14 | 7.27 | $7.12 | 229700 |
| 2025-04-11 | 7.30 | $7.15 | 268637 |
| 2025-04-10 | 7.33 | $7.00 | 328255 |
| 2025-04-09 | 7.38 | $7.18 | 582100 |
| 2025-04-08 | 7.41 | $6.63 | 466009 |
| 2025-04-07 | 7.51 | $6.87 | 608308 |
| 2025-04-04 | 7.58 | $6.80 | 646320 |
| 2025-04-03 | 7.66 | $7.12 | 488000 |
| 2025-04-02 | 7.72 | $7.59 | 245000 |
| 2025-04-01 | 7.73 | $7.74 | 267490 |
| 2025-03-31 | 7.73 | $7.58 | 315942 |
| 2025-03-28 | 7.74 | $7.70 | 318313 |
| 2025-03-27 | 7.74 | $8.02 | 322950 |
| 2025-03-26 | 7.71 | $7.92 | 241800 |
| 2025-03-25 | 7.70 | $7.98 | 502424 |
| 2025-03-24 | 7.67 | $7.82 | 771134 |
| 2025-03-21 | 7.67 | $7.46 | 569400 |
| 2025-03-20 | 7.71 | $7.56 | 363403 |
| 2025-03-19 | 7.74 | $7.63 | 506048 |
| 2025-03-18 | 7.77 | $7.58 | 361642 |
| 2025-03-17 | 7.81 | $7.83 | 353833 |
| 2025-03-14 | 7.82 | $7.60 | 499700 |
| 2025-03-13 | 7.87 | $7.44 | 1.0M |
| 2025-03-12 | 7.94 | $7.80 | 798624 |
| 2025-03-11 | 7.97 | $7.76 | 415700 |
| 2025-03-10 | 8.01 | $7.57 | 403400 |
| 2025-03-07 | 8.07 | $7.84 | 298584 |
| 2025-03-06 | 8.11 | $7.72 | 299219 |
| 2025-03-05 | 8.16 | $7.73 | 367143 |
| 2025-03-04 | 8.22 | $7.60 | 710000 |
| 2025-03-03 | 8.29 | $7.65 | 759843 |
| 2025-02-28 | 8.35 | $8.04 | 440516 |
| 2025-02-27 | 8.39 | $8.05 | 333900 |
| 2025-02-26 | 8.42 | $8.20 | 231901 |
| 2025-02-25 | 8.44 | $8.19 | 538218 |
| 2025-02-24 | 8.47 | $8.35 | 388440 |
| 2025-02-21 | 8.48 | $8.48 | 453957 |
| 2025-02-20 | 8.47 | $8.60 | 476300 |
| 2025-02-19 | 8.46 | $8.73 | 379592 |
| 2025-02-18 | 8.43 | $8.64 | 311374 |
| 2025-02-14 | 8.41 | $8.62 | 309400 |
| 2025-02-13 | 8.39 | $8.56 | 453247 |
| 2025-02-12 | 8.38 | $8.37 | 331400 |
| 2025-02-11 | 8.39 | $8.29 | 385600 |
| 2025-02-10 | 8.41 | $8.39 | 285867 |
| 2025-02-07 | 8.42 | $8.30 | 291400 |
| 2025-02-06 | 8.43 | $8.42 | 383642 |
| 2025-02-05 | 8.44 | $8.30 | 297430 |
| 2025-02-04 | 8.46 | $8.29 | 424000 |
| 2025-02-03 | 8.49 | $8.17 | 606200 |
| 2025-01-31 | 8.52 | $8.37 | 518879 |
| 2025-01-30 | 8.55 | $8.51 | 484220 |
| 2025-01-29 | 8.56 | $8.42 | 344832 |
| 2025-01-28 | 8.58 | $8.48 | 442200 |
| 2025-01-27 | 8.59 | $8.43 | 427551 |
| 2025-01-24 | 8.62 | $8.47 | 494917 |
| 2025-01-23 | 8.64 | $8.65 | 401888 |
| 2025-01-22 | 8.65 | $8.54 | 531400 |
| 2025-01-21 | 8.67 | $8.55 | 426618 |
| 2025-01-17 | 8.69 | $8.63 | 333600 |
| 2025-01-16 | 8.71 | $8.55 | 676625 |
| 2025-01-15 | 8.74 | $8.80 | 659401 |
| 2025-01-14 | 8.75 | $8.45 | 451075 |
| 2025-01-13 | 8.80 | $8.79 | 752000 |
| 2025-01-10 | 8.81 | $8.30 | 823727 |
| 2025-01-08 | 8.88 | $8.66 | 1.0M |
| 2025-01-07 | 8.91 | $8.58 | 1.2M |
| 2025-01-06 | 8.95 | $8.65 | 1.2M |
| 2025-01-03 | 8.99 | $8.97 | 787869 |
| 2025-01-02 | 8.99 | $8.66 | 694200 |
| 2024-12-31 | 9.03 | $8.73 | 352933 |
| 2024-12-30 | 9.06 | $8.82 | 653900 |
| 2024-12-27 | 9.09 | $9.00 | 580900 |
| 2024-12-26 | 9.09 | $9.19 | 627128 |
| 2024-12-24 | 9.08 | $8.95 | 315507 |
| 2024-12-23 | 9.09 | $8.68 | 967700 |
| 2024-12-20 | 9.12 | $9.09 | 3.4M |
| 2024-12-19 | 9.12 | $8.95 | 856863 |
| 2024-12-18 | 9.12 | $8.90 | 1.6M |
| 2024-12-17 | 9.13 | $9.79 | 2.5M |
| 2024-12-16 | 9.05 | $9.73 | 2.9M |
| 2024-12-13 | 8.97 | $9.15 | 1.3M |
| 2024-12-12 | 8.94 | $9.11 | 2.4M |
| 2024-12-11 | 8.91 | $9.11 | 783375 |
| 2024-12-10 | 8.87 | $9.09 | 760700 |
| 2024-12-09 | 8.84 | $9.00 | 1.0M |
| 2024-12-06 | 8.82 | $8.65 | 540299 |
| 2024-12-05 | 8.83 | $8.99 | 645321 |
| 2024-12-04 | 8.81 | $9.08 | 521323 |
| 2024-12-03 | 8.77 | $9.02 | 547796 |
| 2024-12-02 | 8.74 | $8.91 | 581061 |
| 2024-11-29 | 8.71 | $8.94 | 304842 |
| 2024-11-27 | 8.68 | $8.80 | 573124 |
| 2024-11-26 | 8.66 | $8.93 | 906470 |
| 2024-11-25 | 8.63 | $9.05 | 1.1M |
| 2024-11-22 | 8.59 | $8.88 | 660700 |
| 2024-11-21 | 8.56 | $8.66 | 609102 |
| 2024-11-20 | 8.55 | $8.32 | 708082 |
| 2024-11-19 | 8.57 | $8.57 | 348058 |
| 2024-11-18 | 8.57 | $8.51 | 456886 |
| 2024-11-15 | 8.58 | $8.47 | 492531 |
| 2024-11-14 | 8.59 | $8.54 | 647404 |
| 2024-11-13 | 8.59 | $8.47 | 526162 |
| 2024-11-12 | 8.60 | $8.64 | 717700 |
| 2024-11-11 | 8.59 | $9.01 | 875673 |
| 2024-11-08 | 8.54 | $8.94 | 1.4M |
| 2024-11-07 | 8.50 | $8.37 | 582519 |
| 2024-11-06 | 8.51 | $8.47 | 627632 |
| 2024-11-05 | 8.51 | $8.45 | 347335 |
| 2024-11-04 | 8.52 | $8.35 | 463999 |
| 2024-11-01 | 8.53 | $8.37 | 400016 |
| 2024-10-31 | 8.55 | $8.43 | 380621 |
| 2024-10-30 | 8.56 | $8.67 | 294044 |
| 2024-10-29 | 8.54 | $8.80 | 236105 |
| 2024-10-28 | 8.52 | $8.83 | 506712 |
| 2024-10-25 | 8.49 | $8.66 | 471609 |
| 2024-10-24 | 8.48 | $8.54 | 663929 |
| 2024-10-23 | 8.49 | $8.35 | 398900 |
| 2024-10-22 | 8.51 | $8.48 | 307942 |
| 2024-10-21 | 8.52 | $8.44 | 402054 |
| 2024-10-18 | 8.53 | $8.48 | 453555 |
| 2024-10-17 | 8.54 | $8.41 | 564611 |
| 2024-10-16 | 8.56 | $8.54 | 418600 |
| 2024-10-15 | 8.57 | $8.31 | 297005 |
| 2024-10-14 | 8.61 | $8.47 | 367400 |
| 2024-10-11 | 8.63 | $8.50 | 366703 |
| 2024-10-10 | 8.65 | $8.32 | 451791 |
| 2024-10-09 | 8.69 | $8.38 | 479300 |
| 2024-10-08 | 8.72 | $8.37 | 1.1M |
| 2024-10-07 | 8.76 | $8.75 | 531233 |
| 2024-10-04 | 8.77 | $8.84 | 314997 |
| 2024-10-03 | 8.77 | $8.76 | 361206 |
| 2024-10-02 | 8.77 | $8.70 | 492200 |
| 2024-10-01 | 8.78 | $8.69 | 677919 |
| 2024-09-30 | 8.79 | $8.92 | 459000 |
| 2024-09-27 | 8.78 | $8.95 | 606500 |
| 2024-09-26 | 8.77 | $8.68 | 746835 |
| 2024-09-25 | 8.78 | $8.49 | 930900 |
| 2024-09-24 | 8.81 | $8.58 | 866600 |
| 2024-09-23 | 8.84 | $8.66 | 671333 |
| 2024-09-20 | 8.86 | $8.66 | 1.2M |
| 2024-09-19 | 8.89 | $8.89 | 690713 |
| 2024-09-18 | 8.90 | $8.78 | 596537 |
| 2024-09-17 | 8.92 | $8.87 | 593846 |
| 2024-09-16 | 8.95 | $8.85 | 983017 |
| 2024-09-13 | 8.98 | $9.28 | 726612 |
| 2024-09-12 | 8.98 | $8.94 | 705100 |
| 2024-09-11 | 9.02 | $8.70 | 783358 |
| 2024-09-10 | 9.09 | $8.84 | 861106 |
| 2024-09-09 | 9.16 | $8.97 | 891900 |
| 2024-09-06 | 9.21 | $8.68 | 1.1M |
| 2024-09-05 | 9.31 | $8.74 | 1.3M |
| 2024-09-04 | 9.40 | $8.87 | 1.7M |
| 2024-09-03 | 9.49 | $8.72 | 1.8M |
| 2024-08-30 | 9.61 | $9.40 | 1.5M |
| 2024-08-29 | 9.66 | $8.69 | 1.2M |
| 2024-08-28 | 9.80 | $8.61 | 1.4M |
| 2024-08-27 | 9.97 | $8.85 | 2.3M |
| 2024-08-26 | 10.13 | $9.19 | 1.9M |
| 2024-08-23 | 10.28 | $9.52 | 1.4M |
| 2024-08-22 | 10.41 | $9.36 | 1.9M |
| 2024-08-21 | 10.58 | $9.90 | 3.5M |
| 2024-08-20 | 10.71 | $9.93 | 1.4M |
| 2024-08-19 | 10.86 | $10.59 | 851714 |
| 2024-08-16 | 10.95 | $10.72 | 852806 |
| 2024-08-15 | 11.04 | $10.46 | 563506 |
| 2024-08-14 | 11.16 | $10.17 | 696900 |
| 2024-08-13 | 11.31 | $10.49 | 700564 |
| 2024-08-12 | 11.45 | $10.19 | 811600 |
| 2024-08-09 | 11.62 | $10.57 | 632405 |
| 2024-08-08 | 11.75 | $10.50 | 781500 |
| 2024-08-07 | 11.90 | $9.98 | 969500 |
| 2024-08-06 | 12.09 | $10.23 | 941500 |
| 2024-08-05 | 12.26 | $10.82 | 1.3M |
| 2024-08-02 | 12.37 | $11.14 | 1.2M |
| 2024-08-01 | 12.44 | $12.07 | 865000 |
| 2024-07-31 | 12.41 | $12.77 | 534830 |
| 2024-07-30 | 12.29 | $12.37 | 970700 |
| 2024-07-29 | 12.21 | $12.77 | 894835 |
| 2024-07-26 | 12.06 | $13.51 | 696200 |
| 2024-07-25 | 11.83 | $13.10 | 1.4M |
| 2024-07-24 | 11.62 | $13.31 | 814048 |
| 2024-07-23 | 11.38 | $13.27 | 1.3M |
| 2024-07-22 | 11.12 | $12.82 | 1.4M |
| 2024-07-19 | 10.89 | $12.14 | 1.1M |
| 2024-07-18 | 10.72 | $12.23 | 880679 |
| 2024-07-17 | 10.53 | $12.27 | 1.5M |
| 2024-07-16 | 10.33 | $12.18 | 1.1M |
| 2024-07-15 | 10.13 | $11.54 | 1.1M |
| 2024-07-12 | 9.99 | $10.72 | 882360 |
| 2024-07-11 | 9.93 | $10.61 | 718633 |
| 2024-07-10 | 9.88 | $10.26 | 421936 |
| 2024-07-09 | 9.85 | $9.96 | 499690 |
| 2024-07-08 | 9.86 | $10.00 | 829617 |
| 2024-07-05 | 9.86 | $9.70 | 493203 |
| 2024-07-03 | 9.89 | $9.51 | 255200 |
| 2024-07-02 | 9.94 | $9.54 | 499520 |
| 2024-07-01 | 9.99 | $9.46 | 566900 |
| 2024-06-28 | 10.05 | $9.41 | 805704 |
| 2024-06-27 | 10.12 | $9.51 | 531656 |
| 2024-06-26 | 10.18 | $9.58 | 571800 |
| 2024-06-25 | 10.24 | $9.79 | 560045 |
| 2024-06-24 | 10.27 | $9.87 | 767042 |
| 2024-06-21 | 10.30 | $10.28 | 619239 |
| 2024-06-20 | 10.29 | $10.25 | 746300 |
| 2024-06-18 | 10.27 | $10.67 | 702866 |
| 2024-06-17 | 10.21 | $10.85 | 604900 |
| 2024-06-14 | 10.13 | $10.63 | 770300 |
| 2024-06-13 | 10.06 | $10.68 | 767200 |
| 2024-06-12 | 9.98 | $10.61 | 836114 |
| 2024-06-11 | 9.90 | $10.22 | 688101 |
| 2024-06-10 | 9.85 | $9.87 | 637800 |
| 2024-06-07 | 9.82 | $9.73 | 618137 |
| 2024-06-06 | 9.79 | $10.23 | 506236 |
| 2024-06-05 | 9.71 | $10.02 | 509300 |
| 2024-06-04 | 9.64 | $9.84 | 612832 |
| 2024-06-03 | 9.57 | $9.89 | 563846 |
| 2024-05-31 | 9.48 | $9.99 | 367217 |
| 2024-05-30 | 9.37 | $10.02 | 448457 |
| 2024-05-29 | 9.24 | $9.93 | 464627 |
| 2024-05-28 | 9.11 | $9.96 | 696340 |
| 2024-05-24 | 8.96 | $9.74 | 384201 |
| 2024-05-23 | 8.83 | $9.75 | 495900 |
| 2024-05-22 | 8.67 | $9.81 | 660206 |
| 2024-05-21 | 8.51 | $9.69 | 750048 |
| 2024-05-20 | 8.34 | $9.41 | 777524 |
| 2024-05-17 | 8.18 | $9.34 | 640115 |
| 2024-05-16 | 8.02 | $9.34 | 675928 |
| 2024-05-15 | 7.86 | $9.34 | 977800 |
| 2024-05-14 | 7.68 | $8.83 | 807849 |
| 2024-05-13 | 7.54 | $8.40 | 915800 |
| 2024-05-10 | 7.44 | $8.30 | 728855 |
| 2024-05-09 | 7.34 | $8.08 | 1.1M |
| 2024-05-08 | 7.26 | $7.51 | 295049 |
| 2024-05-07 | 7.23 | $7.37 | 315500 |
| 2024-05-06 | 7.22 | $7.33 | 322431 |
| 2024-05-03 | 7.21 | $7.22 | 237200 |
| 2024-05-02 | 7.21 | $7.26 | 263537 |
| 2024-05-01 | 7.21 | $7.18 | 299536 |
| 2024-04-30 | 7.21 | $7.27 | 716509 |
| 2024-04-29 | 7.21 | $7.25 | 371900 |
| 2024-04-26 | 7.21 | $7.19 | 247940 |
| 2024-04-25 | 7.22 | $7.13 | 216777 |
| 2024-04-24 | 7.23 | $7.21 | 239524 |
| 2024-04-23 | 7.24 | $7.17 | 366009 |
| 2024-04-22 | 7.26 | $7.23 | 274800 |
| 2024-04-19 | 7.27 | $7.17 | 289140 |
| 2024-04-18 | 7.29 | $7.10 | 286161 |
| 2024-04-17 | 7.32 | $7.09 | 402718 |
| 2024-04-16 | 7.35 | $7.26 | 376308 |
| 2024-04-15 | 7.37 | $7.14 | 308835 |
| 2024-04-12 | 7.41 | $7.20 | 322509 |
| 2024-04-11 | 7.44 | $7.31 | 209019 |
| 2024-04-10 | 7.47 | $7.34 | 266495 |
| 2024-04-09 | 7.50 | $7.42 | 268446 |
| 2024-04-08 | 7.52 | $7.37 | 207500 |
| 2024-04-05 | 7.55 | $7.32 | 252200 |
| 2024-04-04 | 7.57 | $7.38 | 466700 |
| 2024-04-03 | 7.59 | $7.23 | 336948 |
| 2024-04-02 | 7.62 | $7.27 | 417100 |
| 2024-04-01 | 7.64 | $7.53 | 538100 |
| 2024-03-28 | 7.63 | $7.48 | 319235 |
| 2024-03-27 | 7.63 | $7.52 | 306725 |
| 2024-03-26 | 7.61 | $7.58 | 330900 |
| 2024-03-25 | 7.59 | $7.71 | 381200 |
| 2024-03-22 | 7.55 | $7.79 | 464329 |
| 2024-03-21 | 7.50 | $7.77 | 630220 |
| 2024-03-20 | 7.45 | $7.52 | 749496 |
| 2024-03-19 | 7.41 | $7.52 | 664608 |
| 2024-03-18 | 7.38 | $7.75 | 1.0M |
| 2024-03-15 | 7.31 | $8.37 | 965762 |
| 2024-03-14 | 7.18 | $8.33 | 1.7M |
| 2024-03-13 | 7.05 | $8.17 | 2.3M |
| 2024-03-12 | 6.94 | $7.69 | 1.2M |
| 2024-03-11 | 6.87 | $7.42 | 684921 |
| 2024-03-08 | 6.82 | $7.15 | 1.7M |
| 2024-03-07 | 6.80 | $6.65 | 571000 |
| 2024-03-06 | 6.83 | $6.64 | 279100 |
| 2024-03-05 | 6.86 | $6.58 | 584789 |
| 2024-03-04 | 6.90 | $6.75 | 292733 |
| 2024-03-01 | 6.92 | $6.83 | 297370 |
| 2024-02-29 | 6.93 | $6.75 | 456000 |
| 2024-02-28 | 6.96 | $6.73 | 319324 |
| 2024-02-27 | 6.98 | $6.78 | 397017 |
| 2024-02-26 | 7.01 | $6.81 | 355002 |
| 2024-02-23 | 7.03 | $6.83 | 497600 |
| 2024-02-22 | 7.05 | $6.77 | 474635 |
| 2024-02-21 | 7.08 | $6.88 | 470914 |
| 2024-02-20 | 7.09 | $6.88 | 635233 |
| 2024-02-16 | 7.11 | $6.97 | 773283 |
| 2024-02-15 | 7.12 | $6.74 | 1.1M |
| 2024-02-14 | 7.15 | $6.96 | 2.7M |
| 2024-02-13 | 7.16 | $7.97 | 1.1M |
| 2024-02-12 | 7.07 | $8.21 | 3.1M |
| 2024-02-09 | 6.94 | $7.05 | 210510 |
| 2024-02-08 | 6.93 | $6.94 | 196500 |
| 2024-02-07 | 6.93 | $6.77 | 168736 |
| 2024-02-06 | 6.94 | $6.85 | 139029 |
| 2024-02-05 | 6.94 | $6.88 | 212512 |
| 2024-02-02 | 6.95 | $6.93 | 194315 |
| 2024-02-01 | 6.94 | $7.00 | 277800 |
| 2024-01-31 | 6.94 | $6.83 | 320735 |
| 2024-01-30 | 6.94 | $7.10 | 277836 |
| 2024-01-29 | 6.93 | $7.21 | 398751 |
| 2024-01-26 | 6.90 | $7.01 | 188936 |
| 2024-01-25 | 6.89 | $7.03 | 220700 |
| 2024-01-24 | 6.88 | $6.95 | 231306 |
| 2024-01-23 | 6.88 | $7.06 | 243800 |
| 2024-01-22 | 6.86 | $7.03 | 413756 |
| 2024-01-19 | 6.85 | $6.79 | 259600 |
| 2024-01-18 | 6.87 | $6.68 | 205400 |
| 2024-01-17 | 6.89 | $6.71 | 213741 |
| 2024-01-16 | 6.91 | $6.78 | 199213 |
| 2024-01-12 | 6.93 | $6.80 | 161700 |
| 2024-01-11 | 6.94 | $6.73 | 218430 |
| 2024-01-10 | 6.96 | $6.85 | 202800 |
| 2024-01-09 | 6.97 | $6.82 | 182725 |
| 2024-01-08 | 6.97 | $6.95 | 193800 |
| 2024-01-05 | 6.97 | $6.89 | 330805 |
| 2024-01-04 | 6.96 | $6.90 | 227647 |
| 2024-01-03 | 6.96 | $6.92 | 415905 |
| 2024-01-02 | 6.95 | $7.09 | 253600 |
| 2023-12-29 | 6.92 | $7.06 | 213500 |
| 2023-12-28 | 6.89 | $7.18 | 261800 |
| 2023-12-27 | 6.85 | $7.16 | 220650 |
| 2023-12-26 | 6.81 | $7.10 | 182196 |
| 2023-12-22 | 6.76 | $7.07 | 264777 |
| 2023-12-21 | 6.72 | $7.06 | 197543 |
| 2023-12-20 | 6.68 | $6.90 | 411600 |
| 2023-12-19 | 6.65 | $6.89 | 333231 |
| 2023-12-18 | 6.62 | $6.87 | 397000 |
| 2023-12-15 | 6.59 | $6.80 | 1.5M |
| 2023-12-14 | 6.56 | $6.74 | 483500 |
| 2023-12-13 | 6.54 | $6.70 | 489821 |
| 2023-12-12 | 6.51 | $6.55 | 265650 |
| 2023-12-11 | 6.51 | $6.56 | 344000 |
| 2023-12-08 | 6.50 | $6.68 | 316122 |
| 2023-12-07 | 6.48 | $6.63 | 393729 |
| 2023-12-06 | 6.46 | $6.47 | 396800 |
| 2023-12-05 | 6.46 | $6.44 | 290453 |
| 2023-12-04 | 6.47 | $6.51 | 244513 |
| 2023-12-01 | 6.47 | $6.48 | 312643 |
| 2023-11-30 | 6.47 | $6.48 | 230111 |
| 2023-11-29 | 6.47 | $6.48 | 259849 |
| 2023-11-28 | 6.48 | $6.44 | 185900 |
| 2023-11-27 | 6.48 | $6.40 | 360000 |
| 2023-11-24 | 6.49 | $6.55 | 127400 |
| 2023-11-22 | 6.49 | $6.52 | 185271 |
| 2023-11-21 | 6.49 | $6.42 | 270800 |
| 2023-11-20 | 6.50 | $6.51 | 363165 |
| 2023-11-17 | 6.50 | $6.40 | 390415 |
| 2023-11-16 | 6.51 | $6.44 | 409033 |
| 2023-11-15 | 6.52 | $6.31 | 679200 |
| 2023-11-14 | 6.54 | $6.13 | 899444 |
| 2023-11-13 | 6.59 | $6.28 | 898535 |
| 2023-11-10 | 6.62 | $6.71 | 300900 |
| 2023-11-09 | 6.61 | $6.69 | 235209 |
| 2023-11-08 | 6.60 | $6.71 | 252200 |
| 2023-11-07 | 6.59 | $6.79 | 214800 |
| 2023-11-06 | 6.57 | $6.67 | 211441 |
| 2023-11-03 | 6.57 | $6.80 | 288000 |
| 2023-11-02 | 6.55 | $6.67 | 310036 |
| 2023-11-01 | 6.55 | $6.41 | 277200 |
| 2023-10-31 | 6.57 | $6.39 | 198700 |
| 2023-10-30 | 6.59 | $6.29 | 229405 |
| 2023-10-27 | 6.63 | $6.40 | 273405 |
| 2023-10-26 | 6.65 | $6.60 | 227000 |
| 2023-10-25 | 6.66 | $6.63 | 331075 |
| 2023-10-24 | 6.66 | $6.62 | 347627 |
| 2023-10-23 | 6.67 | $6.40 | 381503 |
| 2023-10-20 | 6.70 | $6.53 | 247223 |
| 2023-10-19 | 6.71 | $6.58 | 246022 |
| 2023-10-18 | 6.72 | $6.69 | 150728 |
| 2023-10-17 | 6.72 | $6.79 | 209964 |
| 2023-10-16 | 6.71 | $6.74 | 170200 |
| 2023-10-13 | 6.71 | $6.67 | 175600 |
| 2023-10-12 | 6.71 | $6.76 | 191212 |
| 2023-10-11 | 6.71 | $6.84 | 190740 |
| 2023-10-10 | 6.69 | $6.82 | 282400 |
| 2023-10-09 | 6.68 | $6.72 | 188900 |
| 2023-10-06 | 6.68 | $6.85 | 291800 |
| 2023-10-05 | 6.67 | $6.67 | 213814 |
| 2023-10-04 | 6.67 | $6.61 | 289937 |
| 2023-10-03 | 6.68 | $6.61 | 259142 |
| 2023-10-02 | 6.70 | $6.74 | 300900 |
| 2023-09-29 | 6.70 | $6.61 | 205119 |
| 2023-09-28 | 6.71 | $6.60 | 167834 |
| 2023-09-27 | 6.73 | $6.57 | 200400 |
| 2023-09-26 | 6.76 | $6.64 | 209926 |
| 2023-09-25 | 6.78 | $6.70 | 176866 |
| 2023-09-22 | 6.79 | $6.67 | 190421 |
| 2023-09-21 | 6.81 | $6.62 | 401800 |
| 2023-09-20 | 6.84 | $6.70 | 208960 |
| 2023-09-19 | 6.86 | $6.79 | 235117 |
| 2023-09-18 | 6.88 | $6.72 | 220100 |
| 2023-09-15 | 6.90 | $6.81 | 636093 |
| 2023-09-14 | 6.92 | $6.84 | 168828 |
| 2023-09-13 | 6.93 | $6.77 | 224116 |
| 2023-09-12 | 6.95 | $6.74 | 293200 |
| 2023-09-11 | 6.98 | $6.81 | 237400 |
| 2023-09-08 | 7.01 | $6.82 | 185500 |
| 2023-09-07 | 7.03 | $6.87 | 421800 |
| 2023-09-06 | 7.05 | $6.98 | 230208 |
| 2023-09-05 | 7.05 | $6.92 | 241542 |
| 2023-09-01 | 7.06 | $7.07 | 240738 |
| 2023-08-31 | 7.06 | $7.02 | 189954 |
| 2023-08-30 | 7.07 | $7.05 | 305142 |
| 2023-08-29 | 7.07 | $6.99 | 453238 |
| 2023-08-28 | 7.07 | $7.06 | 175000 |
| 2023-08-25 | 7.07 | $7.04 | 156500 |
| 2023-08-24 | 7.07 | $7.02 | 188943 |
| 2023-08-23 | 7.07 | $7.12 | 188132 |
| 2023-08-22 | 7.06 | $7.11 | 200704 |
| 2023-08-21 | 7.06 | $7.09 | 269483 |
| 2023-08-18 | 7.05 | $7.05 | 359593 |
| 2023-08-17 | 7.05 | $7.12 | 333400 |
| 2023-08-16 | 7.04 | $7.20 | 421940 |
| 2023-08-15 | 7.02 | $7.29 | 330422 |
| 2023-08-14 | 6.99 | $7.30 | 712112 |
| 2023-08-11 | 6.96 | $6.95 | 411957 |
| 2023-08-10 | 6.97 | $6.77 | 215526 |
| 2023-08-09 | 6.99 | $6.81 | 272761 |
| 2023-08-08 | 7.01 | $7.02 | 165800 |
| 2023-08-07 | 7.01 | $6.99 | 213800 |
| 2023-08-04 | 7.02 | $7.07 | 240700 |
| 2023-08-03 | 7.02 | $6.98 | 253700 |
| 2023-08-02 | 7.02 | $6.99 | 308400 |
| 2023-08-01 | 7.03 | $7.04 | 861321 |
| 2023-07-31 | 7.04 | $7.06 | 276130 |
| 2023-07-28 | 7.04 | $6.94 | 212097 |
| 2023-07-27 | 7.06 | $6.92 | 269780 |
| 2023-07-26 | 7.07 | $6.91 | 346900 |
| 2023-07-25 | 7.09 | $7.10 | 283233 |
| 2023-07-24 | 7.09 | $7.08 | 230431 |
| 2023-07-21 | 7.09 | $6.95 | 300923 |
| 2023-07-20 | 7.10 | $6.97 | 310700 |
| 2023-07-19 | 7.11 | $6.98 | 366000 |
| 2023-07-18 | 7.12 | $7.05 | 337600 |
| 2023-07-17 | 7.13 | $7.13 | 257844 |
| 2023-07-14 | 7.13 | $7.07 | 280533 |
| 2023-07-13 | 7.13 | $7.19 | 367748 |
| 2023-07-12 | 7.13 | $7.13 | 299700 |
| 2023-07-11 | 7.14 | $7.16 | 401739 |
| 2023-07-10 | 7.15 | $7.21 | 262434 |
| 2023-07-07 | 7.16 | $7.16 | 489500 |
| 2023-07-06 | 7.17 | $7.16 | 929361 |
| 2023-07-05 | 7.19 | $7.46 | 1.4M |
| 2023-07-03 | 7.18 | $7.23 | 457636 |
| 2023-06-30 | 7.19 | $7.08 | 494000 |
| 2023-06-29 | 7.22 | $7.05 | 264001 |
| 2023-06-28 | 7.25 | $6.98 | 371900 |
| 2023-06-27 | 7.29 | $6.94 | 582935 |
| 2023-06-26 | 7.33 | $6.77 | 988850 |
| 2023-06-23 | 7.39 | $6.66 | 5.0M |
| 2023-06-22 | 7.46 | $7.12 | 497644 |
| 2023-06-21 | 7.49 | $7.13 | 398400 |
| 2023-06-20 | 7.52 | $7.15 | 523600 |
| 2023-06-16 | 7.54 | $7.27 | 1.2M |
| 2023-06-15 | 7.56 | $7.56 | 430145 |
| 2023-06-14 | 7.54 | $7.52 | 372841 |
| 2023-06-13 | 7.53 | $7.76 | 635000 |
| 2023-06-12 | 7.49 | $7.90 | 475025 |
| 2023-06-09 | 7.43 | $7.85 | 395532 |
| 2023-06-08 | 7.37 | $7.89 | 405144 |
| 2023-06-07 | 7.30 | $7.83 | 545106 |
| 2023-06-06 | 7.24 | $7.85 | 5.1M |
| 2023-06-05 | 7.17 | $7.42 | 396057 |
| 2023-06-02 | 7.14 | $7.40 | 317502 |
| 2023-06-01 | 7.11 | $7.37 | 599303 |
| 2023-05-31 | 7.07 | $7.08 | 281663 |
| 2023-05-30 | 7.07 | $6.99 | 313241 |
| 2023-05-26 | 7.07 | $7.17 | 247500 |
| 2023-05-25 | 7.06 | $7.11 | 323444 |
| 2023-05-24 | 7.05 | $7.10 | 256235 |
| 2023-05-23 | 7.03 | $7.14 | 296646 |
| 2023-05-22 | 7.02 | $7.15 | 264300 |
| 2023-05-19 | 7.00 | $7.11 | 228413 |
| 2023-05-18 | 6.98 | $7.06 | 305400 |
| 2023-05-17 | 6.98 | $7.16 | 277307 |
| 2023-05-16 | 6.96 | $7.06 | 377635 |
| 2023-05-15 | 6.97 | $7.12 | 473134 |
| 2023-05-12 | 6.97 | $6.89 | 414400 |
| 2023-05-11 | 7.00 | $6.71 | 839900 |
| 2023-05-10 | 7.06 | $6.98 | 400200 |
| 2023-05-09 | 7.09 | $7.19 | 662808 |
| 2023-05-08 | 7.12 | $7.02 | 497100 |
| 2023-05-05 | 7.17 | $7.10 | 334000 |
| 2023-05-04 | 7.21 | $6.88 | 320928 |
| 2023-05-03 | 7.29 | $6.89 | 369211 |
| 2023-05-02 | 7.37 | $6.98 | 623512 |
| 2023-05-01 | 7.45 | $6.77 | 489734 |
| 2023-04-28 | 7.56 | $6.59 | 438000 |
| 2023-04-27 | 7.70 | $6.71 | 395300 |
| 2023-04-26 | 7.83 | $6.74 | 379700 |
| 2023-04-25 | 7.96 | $6.91 | 669606 |
| 2023-04-24 | 8.09 | $7.22 | 498182 |
| 2023-04-21 | 8.19 | $7.35 | 735400 |
| 2023-04-20 | 8.28 | $7.60 | 296600 |
| 2023-04-19 | 8.35 | $7.78 | 376836 |
| 2023-04-18 | 8.40 | $8.12 | 337781 |
| 2023-04-17 | 8.42 | $8.36 | 388700 |
| 2023-04-14 | 8.41 | $8.53 | 292225 |
| 2023-04-13 | 8.39 | $8.53 | 266300 |
| 2023-04-12 | 8.36 | $8.39 | 204295 |
| 2023-04-11 | 8.34 | $8.49 | 326359 |
| 2023-04-10 | 8.31 | $8.52 | 256711 |
| 2023-04-06 | 8.28 | $8.38 | 281400 |
| 2023-04-05 | 8.25 | $8.25 | 337798 |
| 2023-04-04 | 8.23 | $8.52 | 551284 |
| 2023-04-03 | 8.19 | $8.74 | 789518 |
| 2023-03-31 | 8.12 | $8.94 | 2.3M |
| 2023-03-30 | 8.02 | $8.31 | 379179 |
| 2023-03-29 | 7.98 | $8.15 | 374209 |
| 2023-03-28 | 7.95 | $8.08 | 312640 |
| 2023-03-27 | 7.93 | $8.20 | 315206 |
| 2023-03-24 | 7.89 | $8.07 | 327100 |
| 2023-03-23 | 7.86 | $8.08 | 440434 |
| 2023-03-22 | 7.83 | $7.93 | 262200 |
| 2023-03-21 | 7.81 | $8.09 | 337216 |
| 2023-03-20 | 7.76 | $7.82 | 747936 |
| 2023-03-17 | 7.74 | $7.87 | 458800 |
| 2023-03-16 | 7.71 | $8.26 | 568722 |
| 2023-03-15 | 7.64 | $7.79 | 357248 |
| 2023-03-14 | 7.61 | $7.96 | 527000 |
| 2023-03-13 | 7.56 | $7.55 | 452852 |
| 2023-03-10 | 7.55 | $7.64 | 437476 |
| 2023-03-09 | 7.52 | $7.74 | 497427 |
| 2023-03-08 | 7.49 | $7.83 | 547500 |
| 2023-03-07 | 7.44 | $7.60 | 250200 |
| 2023-03-06 | 7.41 | $7.67 | 426100 |
| 2023-03-03 | 7.38 | $7.71 | 304100 |
| 2023-03-02 | 7.33 | $7.62 | 202000 |
| 2023-03-01 | 7.30 | $7.64 | 337100 |
| 2023-02-28 | 7.26 | $7.65 | 429209 |
| 2023-02-27 | 7.22 | $7.60 | 373100 |
| 2023-02-24 | 7.19 | $7.44 | 568351 |
| 2023-02-23 | 7.16 | $7.52 | 404701 |
| 2023-02-22 | 7.13 | $7.07 | 707900 |
| 2023-02-21 | 7.14 | $6.72 | 366834 |
| 2023-02-17 | 7.19 | $7.04 | 282305 |
| 2023-02-16 | 7.21 | $7.17 | 207300 |
| 2023-02-15 | 7.22 | $7.19 | 162335 |
| 2023-02-14 | 7.22 | $7.20 | 232700 |
| 2023-02-13 | 7.23 | $7.06 | 217500 |
| 2023-02-10 | 7.25 | $7.10 | 208100 |
| 2023-02-09 | 7.27 | $7.08 | 158443 |
| 2023-02-08 | 7.30 | $7.14 | 172610 |
| 2023-02-07 | 7.32 | $7.40 | 221400 |
| 2023-02-06 | 7.32 | $7.23 | 253676 |
| 2023-02-03 | 7.34 | $7.27 | 176807 |
| 2023-02-02 | 7.35 | $7.43 | 278500 |
| 2023-02-01 | 7.36 | $7.39 | 277052 |
| 2023-01-31 | 7.36 | $7.32 | 371300 |
| 2023-01-30 | 7.37 | $7.04 | 258447 |
| 2023-01-27 | 7.41 | $7.22 | 183995 |
| 2023-01-26 | 7.43 | $7.19 | 134600 |
| 2023-01-25 | 7.45 | $7.32 | 283843 |
| 2023-01-24 | 7.46 | $7.28 | 225731 |
| 2023-01-23 | 7.47 | $7.55 | 259000 |
| 2023-01-20 | 7.46 | $7.29 | 240400 |
| 2023-01-19 | 7.47 | $7.24 | 273700 |
| 2023-01-18 | 7.49 | $7.38 | 262624 |
| 2023-01-17 | 7.50 | $7.54 | 336668 |
| 2023-01-13 | 7.50 | $7.60 | 202300 |
| 2023-01-12 | 7.49 | $7.62 | 248581 |
| 2023-01-11 | 7.49 | $7.58 | 324868 |
| 2023-01-10 | 7.49 | $7.71 | 312833 |
| 2023-01-09 | 7.48 | $7.68 | 292800 |
| 2023-01-06 | 7.48 | $7.60 | 207000 |
| 2023-01-05 | 7.48 | $7.65 | 361613 |
| 2023-01-04 | 7.48 | $7.58 | 245500 |
| 2023-01-03 | 7.49 | $7.57 | 967400 |
| 2022-12-30 | 7.50 | $7.03 | 154248 |
| 2022-12-29 | 7.56 | $6.95 | 532615 |
| 2022-12-28 | 7.63 | $6.90 | 213400 |
| 2022-12-27 | 7.71 | $7.04 | 517450 |
| 2022-12-23 | 7.77 | $7.33 | 124600 |
| 2022-12-22 | 7.81 | $7.39 | 318545 |
| 2022-12-21 | 7.84 | $7.65 | 391810 |
| 2022-12-20 | 7.84 | $7.90 | 288600 |
| 2022-12-19 | 7.82 | $7.65 | 247602 |
| 2022-12-16 | 7.81 | $7.88 | 657700 |
| 2022-12-15 | 7.78 | $7.92 | 309900 |
| 2022-12-14 | 7.74 | $8.12 | 346600 |
| 2022-12-13 | 7.68 | $8.16 | 555625 |
| 2022-12-12 | 7.61 | $8.13 | 277200 |
| 2022-12-09 | 7.52 | $8.06 | 374237 |
| 2022-12-08 | 7.43 | $8.22 | 561810 |
| 2022-12-07 | 7.32 | $7.82 | 357937 |
| 2022-12-06 | 7.22 | $7.63 | 492016 |
| 2022-12-05 | 7.14 | $7.66 | 697495 |
| 2022-12-02 | 7.04 | $7.91 | 567686 |
| 2022-12-01 | 6.91 | $7.54 | 593276 |
| 2022-11-30 | 6.80 | $7.26 | 495300 |
| 2022-11-29 | 6.71 | $7.06 | 390420 |
| 2022-11-28 | 6.63 | $7.00 | 342600 |
| 2022-11-25 | 6.55 | $7.22 | 158926 |
| 2022-11-23 | 6.44 | $7.22 | 256100 |
| 2022-11-22 | 6.33 | $7.18 | 325100 |
| 2022-11-21 | 6.20 | $7.10 | 755597 |
| 2022-11-18 | 6.08 | $6.83 | 478828 |
| 2022-11-17 | 5.97 | $7.24 | 660114 |
| 2022-11-16 | 5.82 | $7.05 | 848903 |
| 2022-11-15 | 5.67 | $6.82 | 1.4M |
| 2022-11-14 | 5.54 | $6.81 | 1.8M |
| 2022-11-11 | 5.40 | $5.51 | 184500 |
| 2022-11-10 | 5.39 | $5.38 | 222374 |
| 2022-11-09 | 5.38 | $5.32 | 168907 |
| 2022-11-08 | 5.38 | $5.46 | 194900 |
| 2022-11-07 | 5.37 | $5.38 | 271800 |
| 2022-11-04 | 5.35 | $5.34 | 100619 |
| 2022-11-03 | 5.35 | $5.44 | 104737 |
| 2022-11-02 | 5.33 | $5.58 | 203142 |
| 2022-11-01 | 5.30 | $5.58 | 167500 |
| 2022-10-31 | 5.27 | $5.34 | 229900 |
| 2022-10-28 | 5.26 | $5.36 | 120631 |
| 2022-10-27 | 5.26 | $5.25 | 153300 |
| 2022-10-26 | 5.26 | $5.45 | 143600 |
| 2022-10-25 | 5.25 | $5.46 | 170400 |
| 2022-10-24 | 5.23 | $5.37 | 147200 |
| 2022-10-21 | 5.22 | $5.34 | 167503 |
| 2022-10-20 | 5.22 | $5.15 | 120300 |
| 2022-10-19 | 5.23 | $5.12 | 133344 |
| 2022-10-18 | 5.25 | $5.23 | 90218 |
| 2022-10-17 | 5.26 | $5.22 | 140225 |
| 2022-10-14 | 5.28 | $5.04 | 262201 |
| 2022-10-13 | 5.31 | $5.10 | 165093 |
| 2022-10-12 | 5.35 | $5.00 | 248107 |
| 2022-10-11 | 5.39 | $4.99 | 272588 |
| 2022-10-10 | 5.44 | $5.07 | 191500 |
| 2022-10-07 | 5.49 | $5.25 | 202034 |
| 2022-10-06 | 5.53 | $5.39 | 141200 |
| 2022-10-05 | 5.55 | $5.52 | 160837 |
| 2022-10-04 | 5.56 | $5.65 | 149800 |
| 2022-10-03 | 5.57 | $5.56 | 243636 |
| 2022-09-30 | 5.58 | $5.49 | 210000 |
| 2022-09-29 | 5.60 | $5.48 | 170717 |
| 2022-09-28 | 5.62 | $5.53 | 169311 |
| 2022-09-27 | 5.64 | $5.40 | 176293 |
| 2022-09-26 | 5.67 | $5.25 | 209500 |
| 2022-09-23 | 5.72 | $5.27 | 233815 |
| 2022-09-22 | 5.76 | $5.44 | 253835 |
| 2022-09-21 | 5.80 | $5.53 | 160050 |
| 2022-09-20 | 5.82 | $5.63 | 167305 |
| 2022-09-19 | 5.84 | $5.78 | 124711 |
| 2022-09-16 | 5.84 | $5.88 | 242236 |
| 2022-09-15 | 5.82 | $5.87 | 147745 |
| 2022-09-14 | 5.81 | $5.85 | 255059 |
| 2022-09-13 | 5.79 | $5.81 | 219031 |
| 2022-09-12 | 5.78 | $5.98 | 233678 |
| 2022-09-09 | 5.75 | $6.03 | 242800 |
| 2022-09-08 | 5.72 | $5.87 | 225200 |
| 2022-09-07 | 5.70 | $6.03 | 567665 |
| 2022-09-06 | 5.66 | $5.75 | 312715 |
| 2022-09-02 | 5.65 | $5.63 | 302700 |
| 2022-09-01 | 5.66 | $5.72 | 446914 |
| 2022-08-31 | 5.66 | $5.96 | 521911 |
| 2022-08-30 | 5.63 | $5.74 | 421750 |
| 2022-08-29 | 5.63 | $5.67 | 296527 |
| 2022-08-26 | 5.63 | $5.62 | 296581 |
| 2022-08-25 | 5.64 | $5.71 | 152663 |
| 2022-08-24 | 5.64 | $5.63 | 170713 |
| 2022-08-23 | 5.64 | $5.69 | 357010 |
| 2022-08-22 | 5.64 | $5.58 | 516300 |
| 2022-08-19 | 5.65 | $5.29 | 301681 |
| 2022-08-18 | 5.69 | $5.42 | 635500 |
| 2022-08-17 | 5.71 | $5.08 | 729552 |
| 2022-08-16 | 5.77 | $5.33 | 892771 |
| 2022-08-15 | 5.81 | $6.04 | 584500 |
| 2022-08-12 | 5.78 | $5.87 | 297935 |
| 2022-08-11 | 5.77 | $5.83 | 261224 |
| 2022-08-10 | 5.75 | $5.94 | 234228 |
| 2022-08-09 | 5.73 | $5.68 | 224306 |
| 2022-08-08 | 5.72 | $5.77 | 233100 |
| 2022-08-05 | 5.71 | $5.78 | 406189 |
| 2022-08-04 | 5.69 | $6.16 | 354539 |
| 2022-08-03 | 5.63 | $6.10 | 542100 |
| 2022-08-02 | 5.58 | $5.83 | 291868 |
| 2022-08-01 | 5.55 | $5.64 | 377900 |
| 2022-07-29 | 5.54 | $5.65 | 155202 |
| 2022-07-28 | 5.52 | $5.59 | 126486 |
| 2022-07-27 | 5.51 | $5.60 | 202200 |
| 2022-07-26 | 5.50 | $5.38 | 132235 |
| 2022-07-25 | 5.51 | $5.39 | 293622 |
| 2022-07-22 | 5.52 | $5.54 | 143900 |
| 2022-07-21 | 5.52 | $5.75 | 204748 |
| 2022-07-20 | 5.49 | $5.71 | 125230 |
| 2022-07-19 | 5.47 | $5.67 | 167207 |
| 2022-07-18 | 5.45 | $5.60 | 277500 |
| 2022-07-15 | 5.43 | $5.43 | 123098 |
| 2022-07-14 | 5.43 | $5.33 | 256500 |
| 2022-07-13 | 5.44 | $5.34 | 192100 |
| 2022-07-12 | 5.45 | $5.33 | 211100 |
| 2022-07-11 | 5.46 | $5.41 | 148700 |
| 2022-07-08 | 5.47 | $5.65 | 225100 |
| 2022-07-07 | 5.45 | $5.57 | 217220 |
| 2022-07-06 | 5.44 | $5.47 | 122345 |
| 2022-07-05 | 5.44 | $5.40 | 120408 |
| 2022-07-01 | 5.45 | $5.36 | 161400 |
| 2022-06-30 | 5.47 | $5.34 | 131348 |
| 2022-06-29 | 5.49 | $5.33 | 175162 |
| 2022-06-28 | 5.51 | $5.45 | 156005 |
| 2022-06-27 | 5.52 | $5.62 | 215986 |
| 2022-06-24 | 5.51 | $5.63 | 287118 |
| 2022-06-23 | 5.50 | $5.62 | 620018 |
| 2022-06-22 | 5.49 | $5.51 | 494800 |
| 2022-06-21 | 5.49 | $5.46 | 250000 |
| 2022-06-17 | 5.50 | $5.30 | 737200 |
| 2022-06-16 | 5.52 | $5.12 | 316000 |
| 2022-06-15 | 5.56 | $5.38 | 332600 |
| 2022-06-14 | 5.58 | $5.34 | 370101 |
| 2022-06-13 | 5.60 | $5.32 | 429700 |
| 2022-06-10 | 5.63 | $5.57 | 164666 |
| 2022-06-09 | 5.62 | $5.66 | 235800 |
| 2022-06-08 | 5.60 | $5.83 | 250400 |
| 2022-06-07 | 5.56 | $5.71 | 559943 |
| 2022-06-06 | 5.53 | $5.69 | 214800 |
| 2022-06-03 | 5.49 | $5.81 | 227421 |
| 2022-06-02 | 5.43 | $5.79 | 864340 |
| 2022-06-01 | 5.37 | $5.55 | 188400 |
| 2022-05-31 | 5.33 | $5.56 | 252565 |
| 2022-05-27 | 5.29 | $5.78 | 449422 |
| 2022-05-26 | 5.22 | $5.46 | 121400 |
| 2022-05-25 | 5.17 | $5.32 | 237902 |
| 2022-05-24 | 5.14 | $5.18 | 368990 |
| 2022-05-23 | 5.12 | $5.47 | 203110 |
| 2022-05-20 | 5.06 | $5.40 | 287651 |
| 2022-05-19 | 5.01 | $5.75 | 301776 |
| 2022-05-18 | 4.92 | $5.57 | 503222 |
| 2022-05-17 | 4.84 | $5.72 | 384200 |
| 2022-05-16 | 4.75 | $5.52 | 1.2M |
| 2022-05-13 | 4.67 | $5.31 | 1.2M |
| 2022-05-12 | 4.61 | $4.44 | 511602 |
| 2022-05-11 | 4.63 | $4.42 | 419931 |
| 2022-05-10 | 4.66 | $4.48 | 434625 |
| 2022-05-09 | 4.68 | $4.41 | 372367 |
| 2022-05-06 | 4.72 | $4.54 | 337400 |
| 2022-05-05 | 4.74 | $4.64 | 503685 |
| 2022-05-04 | 4.75 | $4.91 | 312025 |
| 2022-05-03 | 4.75 | $4.80 | 143900 |
| 2022-05-02 | 4.75 | $4.73 | 254632 |
| 2022-04-29 | 4.77 | $4.67 | 188600 |
| 2022-04-28 | 4.79 | $4.72 | 324332 |
| 2022-04-27 | 4.81 | $4.59 | 336915 |
| 2022-04-26 | 4.86 | $4.59 | 273242 |
| 2022-04-25 | 4.90 | $4.68 | 272849 |
| 2022-04-22 | 4.94 | $4.66 | 303120 |
| 2022-04-21 | 4.98 | $4.69 | 273300 |
| 2022-04-20 | 5.03 | $4.80 | 197230 |
| 2022-04-19 | 5.06 | $4.87 | 206063 |
| 2022-04-18 | 5.10 | $4.77 | 277735 |
| 2022-04-14 | 5.14 | $4.81 | 187300 |
| 2022-04-13 | 5.19 | $4.94 | 137021 |
| 2022-04-12 | 5.22 | $4.88 | 215300 |
| 2022-04-11 | 5.26 | $4.94 | 355304 |
| 2022-04-08 | 5.30 | $4.92 | 227900 |
| 2022-04-07 | 5.33 | $5.02 | 342834 |
| 2022-04-06 | 5.36 | $5.09 | 464938 |
| 2022-04-05 | 5.39 | $5.24 | 455808 |
| 2022-04-04 | 5.39 | $5.46 | 242900 |
| 2022-04-01 | 5.38 | $5.50 | 354400 |
| 2022-03-31 | 5.36 | $5.56 | 356541 |
| 2022-03-30 | 5.33 | $5.41 | 451900 |
| 2022-03-29 | 5.32 | $5.42 | 278100 |
| 2022-03-28 | 5.31 | $5.31 | 287105 |
| 2022-03-25 | 5.31 | $5.32 | 220203 |
| 2022-03-24 | 5.30 | $5.43 | 160595 |
| 2022-03-23 | 5.28 | $5.45 | 197800 |
| 2022-03-22 | 5.26 | $5.52 | 193707 |
| 2022-03-21 | 5.22 | $5.38 | 247000 |
| 2022-03-18 | 5.20 | $5.55 | 520607 |
| 2022-03-17 | 5.16 | $5.28 | 390307 |
| 2022-03-16 | 5.14 | $5.25 | 244346 |
| 2022-03-15 | 5.12 | $5.09 | 328500 |
| 2022-03-14 | 5.12 | $4.86 | 497931 |
| 2022-03-11 | 5.14 | $5.10 | 423748 |
| 2022-03-10 | 5.13 | $5.20 | 190012 |
| 2022-03-09 | 5.12 | $5.25 | 362102 |
| 2022-03-08 | 5.10 | $5.17 | 411231 |
| 2022-03-07 | 5.08 | $5.11 | 423267 |
| 2022-03-04 | 5.07 | $5.31 | 371700 |
| 2022-03-03 | 5.04 | $5.36 | 332005 |
| 2022-03-02 | 5.01 | $5.34 | 437000 |
| 2022-03-01 | 4.97 | $5.31 | 295800 |
| 2022-02-28 | 4.94 | $5.32 | 594841 |
| 2022-02-25 | 4.91 | $5.09 | 624750 |
| 2022-02-24 | 4.89 | $4.83 | 686323 |
| 2022-02-23 | 4.91 | $4.69 | 543783 |
| 2022-02-22 | 4.93 | $4.71 | 411000 |
| 2022-02-18 | 4.96 | $4.78 | 320700 |
| 2022-02-17 | 4.98 | $4.85 | 245248 |
| 2022-02-16 | 5.00 | $4.97 | 277874 |
| 2022-02-15 | 5.00 | $5.07 | 248221 |
| 2022-02-14 | 5.00 | $4.80 | 399500 |
| 2022-02-11 | 5.02 | $4.83 | 449600 |
| 2022-02-10 | 5.05 | $4.95 | 306109 |
| 2022-02-09 | 5.06 | $5.15 | 253668 |
| 2022-02-08 | 5.06 | $5.01 | 212232 |
| 2022-02-07 | 5.07 | $5.01 | 256087 |
| 2022-02-04 | 5.08 | $5.05 | 280100 |
| 2022-02-03 | 5.09 | $4.93 | 249015 |
| 2022-02-02 | 5.12 | $5.08 | 335200 |
| 2022-02-01 | 5.13 | $5.26 | 454500 |
| 2022-01-31 | 5.13 | $5.17 | 514143 |
| 2022-01-28 | 5.14 | $4.89 | 380904 |
| 2022-01-27 | 5.18 | $4.78 | 681728 |
| 2022-01-26 | 5.23 | $4.96 | 555400 |
| 2022-01-25 | 5.28 | $5.05 | 455710 |
| 2022-01-24 | 5.31 | $5.11 | 1.1M |
| 2022-01-21 | 5.35 | $5.11 | 1.2M |
| 2022-01-20 | 5.40 | $5.22 | 774830 |
| 2022-01-19 | 5.43 | $5.16 | 716617 |
| 2022-01-18 | 5.47 | $5.19 | 858072 |
| 2022-01-14 | 5.52 | $5.33 | 444226 |
| 2022-01-13 | 5.55 | $5.25 | 427021 |
| 2022-01-12 | 5.59 | $5.34 | 418600 |
| 2022-01-11 | 5.63 | $5.42 | 580871 |
| 2022-01-10 | 5.65 | $5.26 | 644249 |
| 2022-01-07 | 5.69 | $5.33 | 538700 |
| 2022-01-06 | 5.73 | $5.33 | 719500 |
| 2022-01-05 | 5.77 | $5.40 | 948700 |
| 2022-01-04 | 5.80 | $5.64 | 1.0M |
| 2022-01-03 | 5.81 | $5.87 | 597119 |
| 2021-12-31 | 5.80 | $5.71 | 757400 |
| 2021-12-30 | 5.80 | $5.85 | 574054 |
| 2021-12-29 | 5.79 | $5.80 | 802627 |
| 2021-12-28 | 5.79 | $5.87 | 996748 |
| 2021-12-27 | 5.78 | $6.05 | 1.2M |
| 2021-12-23 | 5.75 | $6.10 | 1.3M |
| 2021-12-22 | 5.72 | $6.02 | 1.2M |
| 2021-12-21 | 5.69 | $5.86 | 1.2M |
| 2021-12-20 | 5.68 | $5.77 | 965708 |
| 2021-12-17 | 5.68 | $5.90 | 1.7M |
| 2021-12-16 | 5.67 | $5.59 | 1.5M |
| 2021-12-15 | 5.69 | $5.86 | 2.3M |
| 2021-12-14 | 5.70 | $5.24 | 1.4M |
| 2021-12-13 | 5.78 | $5.22 | 2.0M |
| 2021-12-10 | 5.87 | $5.50 | 1.1M |
| 2021-12-09 | 5.93 | $5.48 | 785030 |
| 2021-12-08 | 6.01 | $5.76 | 841518 |
| 2021-12-07 | 6.06 | $5.79 | 1.1M |
| 2021-12-06 | 6.12 | $5.64 | 1.4M |
| 2021-12-03 | 6.20 | $5.71 | 1.4M |
| 2021-12-02 | 6.28 | $5.93 | 1.2M |
| 2021-12-01 | 6.36 | $6.00 | 1.9M |
| 2021-11-30 | 6.44 | $6.01 | 2.1M |
| 2021-11-29 | 6.54 | $6.03 | 2.1M |
| 2021-11-26 | 6.65 | $5.70 | 1.1M |
| 2021-11-24 | 6.80 | $5.88 | 1.2M |
| 2021-11-23 | 6.94 | $5.78 | 1.1M |
| 2021-11-22 | 7.10 | $5.80 | 3.2M |
| 2021-11-19 | 7.26 | $6.16 | 3.6M |
| 2021-11-18 | 7.39 | $7.02 | 2.6M |
| 2021-11-17 | 7.44 | $7.28 | 1.7M |
| 2021-11-16 | 7.46 | $7.34 | 2.2M |
| 2021-11-15 | 7.48 | $6.91 | 1.5M |
| 2021-11-12 | 7.54 | $6.76 | 1.2M |
| 2021-11-11 | 7.61 | $6.77 | 1.3M |
| 2021-11-10 | 7.68 | $6.98 | 1.6M |
| 2021-11-09 | 7.72 | $7.06 | 2.0M |
| 2021-11-08 | 7.76 | $7.29 | 1.9M |
| 2021-11-05 | 7.78 | $7.14 | 1.0M |
| 2021-11-04 | 7.81 | $7.26 | 3.0M |
| 2021-11-03 | 7.82 | $9.58 | 1.4M |
| 2021-11-02 | 7.60 | $9.43 | 1.2M |
| 2021-11-01 | 7.38 | $9.17 | 2.3M |
| 2021-10-29 | 7.18 | $7.99 | 1.3M |
| 2021-10-28 | 7.08 | $7.98 | 2.0M |
| 2021-10-27 | 6.98 | $7.15 | 375114 |
| 2021-10-26 | 6.95 | $7.32 | 455502 |
| 2021-10-25 | 6.91 | $7.34 | 533800 |
| 2021-10-22 | 6.87 | $7.01 | 244700 |
| 2021-10-21 | 6.85 | $7.03 | 184000 |
| 2021-10-20 | 6.84 | $7.02 | 221852 |
| 2021-10-19 | 6.82 | $6.91 | 197500 |
| 2021-10-18 | 6.82 | $6.71 | 272921 |
| 2021-10-15 | 6.84 | $6.77 | 203200 |
| 2021-10-14 | 6.85 | $6.93 | 173102 |
| 2021-10-13 | 6.85 | $6.81 | 164119 |
| 2021-10-12 | 6.86 | $6.78 | 147116 |
| 2021-10-11 | 6.88 | $6.78 | 176500 |
| 2021-10-08 | 6.90 | $6.81 | 195021 |
| 2021-10-07 | 6.92 | $6.69 | 549325 |
| 2021-10-06 | 6.95 | $6.61 | 280300 |
| 2021-10-05 | 6.99 | $6.78 | 253832 |
| 2021-10-04 | 7.02 | $6.84 | 381530 |
| 2021-10-01 | 7.05 | $6.96 | 275220 |
| 2021-09-30 | 7.07 | $6.84 | 194200 |
| 2021-09-29 | 7.10 | $6.80 | 294500 |
| 2021-09-28 | 7.14 | $7.04 | 326830 |
| 2021-09-27 | 7.17 | $7.32 | 344200 |
| 2021-09-24 | 7.16 | $7.06 | 176300 |
| 2021-09-23 | 7.18 | $7.15 | 253035 |
| 2021-09-22 | 7.20 | $7.00 | 205700 |
| 2021-09-21 | 7.23 | $6.87 | 285324 |
| 2021-09-20 | 7.28 | $6.93 | 431222 |
| 2021-09-17 | 7.32 | $7.22 | 971483 |
| 2021-09-16 | 7.33 | $7.09 | 214645 |
| 2021-09-15 | 7.35 | $7.15 | 378397 |
| 2021-09-14 | 7.36 | $7.08 | 307249 |
| 2021-09-13 | 7.38 | $7.25 | 373042 |
| 2021-09-10 | 7.39 | $7.24 | 231541 |
| 2021-09-09 | 7.39 | $7.27 | 298136 |
| 2021-09-08 | 7.40 | $7.22 | 437761 |
| 2021-09-07 | 7.41 | $7.59 | 334200 |
| 2021-09-03 | 7.38 | $7.66 | 339629 |
| 2021-09-02 | 7.35 | $7.58 | 352400 |
| 2021-09-01 | 7.32 | $7.53 | 324245 |
| 2021-08-31 | 7.30 | $7.50 | 384421 |
| 2021-08-30 | 7.28 | $7.57 | 453600 |
| 2021-08-27 | 7.25 | $7.58 | 287600 |
| 2021-08-26 | 7.23 | $7.40 | 407400 |
| 2021-08-25 | 7.22 | $7.45 | 529947 |
| 2021-08-24 | 7.21 | $7.50 | 782325 |
| 2021-08-23 | 7.19 | $7.24 | 1.0M |
| 2021-08-20 | 7.20 | $7.02 | 747728 |
| 2021-08-19 | 7.23 | $6.72 | 662600 |
| 2021-08-18 | 7.29 | $6.86 | 1.0M |
| 2021-08-17 | 7.35 | $6.46 | 1.9M |
| 2021-08-16 | 7.44 | $7.24 | 3.3M |
| 2021-08-13 | 7.47 | $7.25 | 434614 |
| 2021-08-12 | 7.50 | $7.43 | 364095 |
| 2021-08-11 | 7.51 | $7.42 | 536200 |
| 2021-08-10 | 7.53 | $7.48 | 552400 |
| 2021-08-09 | 7.54 | $7.65 | 721574 |
| 2021-08-06 | 7.54 | $7.41 | 306782 |
| 2021-08-05 | 7.57 | $7.41 | 464556 |
| 2021-08-04 | 7.60 | $7.32 | 409012 |
| 2021-08-03 | 7.64 | $7.40 | 543000 |
| 2021-08-02 | 7.68 | $7.57 | 1.1M |
| 2021-07-30 | 7.71 | $7.56 | 425103 |
| 2021-07-29 | 7.74 | $7.75 | 453400 |
| 2021-07-28 | 7.76 | $7.78 | 1.0M |
| 2021-07-27 | 7.79 | $7.22 | 652874 |
| 2021-07-26 | 7.87 | $7.43 | 464448 |
| 2021-07-23 | 7.94 | $7.50 | 606400 |
| 2021-07-22 | 8.00 | $7.67 | 198341 |
| 2021-07-21 | 8.06 | $7.91 | 228833 |
| 2021-07-20 | 8.09 | $7.76 | 476400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.72
2026-07-17
Close Price
$6.64
Vol: 507022
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.48
Average
7.09
Maximum
13.04
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.72 | $6.64 | 507022 |
| 2026-07-16 | 6.74 | $6.58 | 443201 |
| 2026-07-15 | 6.76 | $6.70 | 435800 |
| 2026-07-14 | 6.76 | $6.77 | 658503 |
| 2026-07-13 | 6.75 | $6.77 | 385658 |
| 2026-07-10 | 6.74 | $6.75 | 369746 |
| 2026-07-09 | 6.73 | $6.51 | 639841 |
| 2026-07-08 | 6.77 | $6.69 | 530723 |
| 2026-07-07 | 6.77 | $6.50 | 913745 |
| 2026-07-06 | 6.82 | $6.78 | 419100 |
| 2026-07-02 | 6.81 | $6.78 | 436971 |
| 2026-07-01 | 6.80 | $6.93 | 663300 |
| 2026-06-30 | 6.75 | $6.77 | 848198 |
| 2026-06-29 | 6.73 | $6.84 | 752881 |
| 2026-06-26 | 6.70 | $7.02 | 1.4M |
| 2026-06-25 | 6.62 | $6.68 | 866528 |
| 2026-06-24 | 6.59 | $6.50 | 785723 |
| 2026-06-23 | 6.60 | $6.58 | 924234 |
| 2026-06-22 | 6.60 | $6.55 | 570400 |
| 2026-06-18 | 6.60 | $6.68 | 690900 |
| 2026-06-17 | 6.57 | $6.46 | 601800 |
| 2026-06-16 | 6.58 | $6.54 | 492000 |
| 2026-06-15 | 6.58 | $6.52 | 571221 |
| 2026-06-12 | 6.58 | $6.54 | 280255 |
| 2026-06-11 | 6.58 | $6.64 | 391661 |
| 2026-06-10 | 6.55 | $6.47 | 517100 |
| 2026-06-09 | 6.55 | $6.38 | 493345 |
| 2026-06-08 | 6.58 | $6.67 | 520600 |
| 2026-06-05 | 6.54 | $6.37 | 894203 |
| 2026-06-04 | 6.57 | $6.62 | 376500 |
| 2026-06-03 | 6.54 | $6.48 | 556945 |
| 2026-06-02 | 6.54 | $6.91 | 803300 |
| 2026-06-01 | 6.44 | $6.72 | 1.0M |
| 2026-05-29 | 6.37 | $6.48 | 503600 |
| 2026-05-28 | 6.34 | $6.43 | 507867 |
| 2026-05-27 | 6.32 | $6.44 | 376740 |
| 2026-05-26 | 6.28 | $6.38 | 279900 |
| 2026-05-22 | 6.26 | $6.27 | 530450 |
| 2026-05-21 | 6.25 | $6.08 | 341100 |
| 2026-05-20 | 6.29 | $6.15 | 365961 |
| 2026-05-19 | 6.31 | $6.06 | 389235 |
| 2026-05-18 | 6.35 | $6.14 | 393910 |
| 2026-05-15 | 6.39 | $6.15 | 314920 |
| 2026-05-14 | 6.43 | $6.23 | 346901 |
| 2026-05-13 | 6.45 | $6.39 | 526304 |
| 2026-05-12 | 6.45 | $6.35 | 359100 |
| 2026-05-11 | 6.45 | $6.53 | 692500 |
| 2026-05-08 | 6.42 | $6.68 | 544900 |
| 2026-05-07 | 6.34 | $6.49 | 529345 |
| 2026-05-06 | 6.30 | $6.54 | 439517 |
| 2026-05-05 | 6.23 | $6.35 | 841106 |
| 2026-05-04 | 6.20 | $6.50 | 1.9M |
| 2026-05-01 | 6.12 | $6.35 | 642400 |
| 2026-04-30 | 6.07 | $6.13 | 345611 |
| 2026-04-29 | 6.05 | $5.87 | 304513 |
| 2026-04-28 | 6.08 | $5.92 | 218000 |
| 2026-04-27 | 6.11 | $5.97 | 395600 |
| 2026-04-24 | 6.14 | $6.09 | 445664 |
| 2026-04-23 | 6.14 | $6.11 | 319700 |
| 2026-04-22 | 6.14 | $6.40 | 423512 |
| 2026-04-21 | 6.07 | $6.45 | 751942 |
| 2026-04-20 | 5.99 | $6.57 | 794300 |
| 2026-04-17 | 5.86 | $6.45 | 740154 |
| 2026-04-16 | 5.74 | $6.15 | 619800 |
| 2026-04-15 | 5.67 | $6.13 | 558800 |
| 2026-04-14 | 5.58 | $5.80 | 1.7M |
| 2026-04-13 | 5.56 | $5.60 | 904415 |
| 2026-04-10 | 5.57 | $5.59 | 545600 |
| 2026-04-09 | 5.59 | $5.67 | 665000 |
| 2026-04-08 | 5.60 | $5.59 | 535305 |
| 2026-04-07 | 5.62 | $5.51 | 751721 |
| 2026-04-06 | 5.67 | $5.73 | 606600 |
| 2026-04-02 | 5.68 | $5.64 | 395200 |
| 2026-04-01 | 5.72 | $5.56 | 715385 |
| 2026-03-31 | 5.77 | $5.46 | 634734 |
| 2026-03-30 | 5.86 | $5.47 | 778187 |
| 2026-03-27 | 5.96 | $5.55 | 1.0M |
| 2026-03-26 | 6.06 | $5.93 | 460200 |
| 2026-03-25 | 6.10 | $6.21 | 243941 |
| 2026-03-24 | 6.08 | $6.06 | 450900 |
| 2026-03-23 | 6.10 | $6.08 | 501668 |
| 2026-03-20 | 6.11 | $5.86 | 559023 |
| 2026-03-19 | 6.17 | $6.07 | 520433 |
| 2026-03-18 | 6.20 | $6.17 | 383800 |
| 2026-03-17 | 6.21 | $6.42 | 456711 |
| 2026-03-16 | 6.16 | $6.37 | 278517 |
| 2026-03-13 | 6.13 | $6.18 | 251900 |
| 2026-03-12 | 6.13 | $6.23 | 275646 |
| 2026-03-11 | 6.11 | $6.37 | 512337 |
| 2026-03-10 | 6.07 | $6.21 | 313443 |
| 2026-03-09 | 6.05 | $6.23 | 414974 |
| 2026-03-06 | 6.03 | $6.08 | 200300 |
| 2026-03-05 | 6.04 | $6.10 | 290546 |
| 2026-03-04 | 6.04 | $6.12 | 210200 |
| 2026-03-03 | 6.05 | $5.97 | 302976 |
| 2026-03-02 | 6.08 | $6.16 | 274044 |
| 2026-02-27 | 6.08 | $6.11 | 187242 |
| 2026-02-26 | 6.09 | $6.29 | 269084 |
| 2026-02-25 | 6.07 | $6.18 | 496100 |
| 2026-02-24 | 6.07 | $5.98 | 271200 |
| 2026-02-23 | 6.11 | $5.94 | 378600 |
| 2026-02-20 | 6.17 | $6.08 | 283619 |
| 2026-02-19 | 6.21 | $6.10 | 280305 |
| 2026-02-18 | 6.25 | $5.98 | 386305 |
| 2026-02-17 | 6.33 | $5.91 | 640153 |
| 2026-02-13 | 6.43 | $6.16 | 287300 |
| 2026-02-12 | 6.50 | $6.13 | 326200 |
| 2026-02-11 | 6.58 | $6.32 | 381312 |
| 2026-02-10 | 6.64 | $6.57 | 391100 |
| 2026-02-09 | 6.66 | $6.59 | 394531 |
| 2026-02-06 | 6.67 | $6.68 | 340000 |
| 2026-02-05 | 6.67 | $6.52 | 280733 |
| 2026-02-04 | 6.69 | $6.72 | 369456 |
| 2026-02-03 | 6.69 | $6.66 | 298142 |
| 2026-02-02 | 6.69 | $6.82 | 292700 |
| 2026-01-30 | 6.66 | $6.72 | 376116 |
| 2026-01-29 | 6.64 | $6.73 | 247227 |
| 2026-01-28 | 6.62 | $6.59 | 259264 |
| 2026-01-27 | 6.63 | $6.75 | 341772 |
| 2026-01-26 | 6.60 | $6.80 | 517820 |
| 2026-01-23 | 6.56 | $6.71 | 393739 |
| 2026-01-22 | 6.54 | $6.66 | 377808 |
| 2026-01-21 | 6.51 | $6.57 | 378000 |
| 2026-01-20 | 6.51 | $6.58 | 619228 |
| 2026-01-16 | 6.50 | $6.49 | 261400 |
| 2026-01-15 | 6.51 | $6.56 | 344300 |
| 2026-01-14 | 6.51 | $6.46 | 274036 |
| 2026-01-13 | 6.52 | $6.56 | 281105 |
| 2026-01-12 | 6.52 | $6.51 | 228727 |
| 2026-01-09 | 6.54 | $6.55 | 280600 |
| 2026-01-08 | 6.54 | $6.49 | 312200 |
| 2026-01-07 | 6.56 | $6.38 | 315942 |
| 2026-01-06 | 6.60 | $6.49 | 415930 |
| 2026-01-05 | 6.63 | $6.38 | 399254 |
| 2026-01-02 | 6.69 | $6.41 | 434200 |
| 2025-12-31 | 6.75 | $6.80 | 423300 |
| 2025-12-30 | 6.74 | $6.79 | 520329 |
| 2025-12-29 | 6.73 | $6.80 | 382100 |
| 2025-12-26 | 6.71 | $6.85 | 470849 |
| 2025-12-24 | 6.68 | $6.89 | 389448 |
| 2025-12-23 | 6.64 | $6.71 | 744455 |
| 2025-12-22 | 6.63 | $6.41 | 388409 |
| 2025-12-19 | 6.68 | $6.45 | 621101 |
| 2025-12-18 | 6.73 | $6.47 | 500052 |
| 2025-12-17 | 6.78 | $6.47 | 585147 |
| 2025-12-16 | 6.84 | $6.72 | 1.1M |
| 2025-12-15 | 6.86 | $6.75 | 1.4M |
| 2025-12-12 | 6.88 | $6.91 | 360966 |
| 2025-12-11 | 6.86 | $7.04 | 516205 |
| 2025-12-10 | 6.82 | $6.96 | 594900 |
| 2025-12-09 | 6.78 | $6.97 | 541200 |
| 2025-12-08 | 6.73 | $7.04 | 798076 |
| 2025-12-05 | 6.67 | $6.82 | 322800 |
| 2025-12-04 | 6.63 | $6.81 | 375000 |
| 2025-12-03 | 6.60 | $6.78 | 477400 |
| 2025-12-02 | 6.56 | $6.76 | 576800 |
| 2025-12-01 | 6.53 | $6.70 | 537627 |
| 2025-11-28 | 6.50 | $7.11 | 459100 |
| 2025-11-26 | 6.38 | $7.07 | 782504 |
| 2025-11-25 | 6.26 | $7.16 | 2.0M |
| 2025-11-24 | 6.09 | $6.14 | 657244 |
| 2025-11-21 | 6.11 | $5.98 | 711523 |
| 2025-11-20 | 6.18 | $5.67 | 437004 |
| 2025-11-19 | 6.32 | $5.84 | 555119 |
| 2025-11-18 | 6.45 | $6.13 | 436821 |
| 2025-11-17 | 6.54 | $6.20 | 341346 |
| 2025-11-14 | 6.63 | $6.41 | 383045 |
| 2025-11-13 | 6.69 | $6.47 | 442800 |
| 2025-11-12 | 6.75 | $6.74 | 211300 |
| 2025-11-11 | 6.76 | $6.81 | 374502 |
| 2025-11-10 | 6.76 | $6.89 | 419836 |
| 2025-11-07 | 6.74 | $6.86 | 487600 |
| 2025-11-06 | 6.73 | $6.87 | 481617 |
| 2025-11-05 | 6.71 | $6.88 | 569974 |
| 2025-11-04 | 6.69 | $6.55 | 742500 |
| 2025-11-03 | 6.74 | $6.65 | 365031 |
| 2025-10-31 | 6.77 | $6.69 | 315840 |
| 2025-10-30 | 6.81 | $6.62 | 377000 |
| 2025-10-29 | 6.86 | $6.67 | 541900 |
| 2025-10-28 | 6.91 | $6.75 | 530026 |
| 2025-10-27 | 6.95 | $6.83 | 319372 |
| 2025-10-24 | 6.99 | $6.95 | 156604 |
| 2025-10-23 | 7.00 | $6.93 | 264900 |
| 2025-10-22 | 7.02 | $6.82 | 339346 |
| 2025-10-21 | 7.07 | $7.08 | 241400 |
| 2025-10-20 | 7.07 | $7.00 | 223259 |
| 2025-10-17 | 7.09 | $6.92 | 248311 |
| 2025-10-16 | 7.13 | $7.06 | 390874 |
| 2025-10-15 | 7.14 | $7.14 | 556619 |
| 2025-10-14 | 7.14 | $7.18 | 317889 |
| 2025-10-13 | 7.13 | $7.18 | 569627 |
| 2025-10-10 | 7.12 | $6.83 | 862200 |
| 2025-10-09 | 7.19 | $7.06 | 396640 |
| 2025-10-08 | 7.21 | $7.19 | 251861 |
| 2025-10-07 | 7.21 | $7.12 | 431701 |
| 2025-10-06 | 7.23 | $7.20 | 675800 |
| 2025-10-03 | 7.23 | $7.04 | 599106 |
| 2025-10-02 | 7.26 | $7.32 | 331675 |
| 2025-10-01 | 7.24 | $7.28 | 785600 |
| 2025-09-30 | 7.22 | $7.34 | 291600 |
| 2025-09-29 | 7.19 | $7.33 | 348398 |
| 2025-09-26 | 7.16 | $7.14 | 220443 |
| 2025-09-25 | 7.16 | $7.06 | 330300 |
| 2025-09-24 | 7.18 | $7.19 | 366316 |
| 2025-09-23 | 7.17 | $7.30 | 470000 |
| 2025-09-22 | 7.14 | $7.36 | 446090 |
| 2025-09-19 | 7.09 | $7.39 | 894400 |
| 2025-09-18 | 7.03 | $7.39 | 921700 |
| 2025-09-17 | 6.95 | $7.10 | 763210 |
| 2025-09-16 | 6.93 | $7.09 | 426000 |
| 2025-09-15 | 6.90 | $7.07 | 330198 |
| 2025-09-12 | 6.88 | $6.81 | 268700 |
| 2025-09-11 | 6.90 | $6.81 | 263308 |
| 2025-09-10 | 6.94 | $6.84 | 431761 |
| 2025-09-09 | 6.97 | $6.94 | 294839 |
| 2025-09-08 | 6.98 | $7.13 | 287523 |
| 2025-09-05 | 6.96 | $7.09 | 293300 |
| 2025-09-04 | 6.94 | $7.05 | 189321 |
| 2025-09-03 | 6.93 | $7.01 | 366481 |
| 2025-09-02 | 6.92 | $6.99 | 337900 |
| 2025-08-29 | 6.92 | $7.06 | 269841 |
| 2025-08-28 | 6.91 | $7.01 | 193510 |
| 2025-08-27 | 6.90 | $6.99 | 272100 |
| 2025-08-26 | 6.90 | $6.93 | 263500 |
| 2025-08-25 | 6.92 | $6.86 | 275400 |
| 2025-08-22 | 6.95 | $7.06 | 651100 |
| 2025-08-21 | 6.94 | $6.94 | 236932 |
| 2025-08-20 | 6.96 | $6.92 | 307400 |
| 2025-08-19 | 6.99 | $6.99 | 533993 |
| 2025-08-18 | 7.00 | $7.07 | 522509 |
| 2025-08-15 | 7.01 | $7.05 | 564209 |
| 2025-08-14 | 7.02 | $7.17 | 346200 |
| 2025-08-13 | 7.01 | $7.33 | 427969 |
| 2025-08-12 | 6.96 | $7.18 | 448134 |
| 2025-08-11 | 6.94 | $7.04 | 410800 |
| 2025-08-08 | 6.95 | $7.05 | 309546 |
| 2025-08-07 | 6.96 | $6.88 | 246485 |
| 2025-08-06 | 7.00 | $6.82 | 303902 |
| 2025-08-05 | 7.07 | $7.06 | 431949 |
| 2025-08-04 | 7.10 | $6.90 | 241821 |
| 2025-08-01 | 7.17 | $6.81 | 430422 |
| 2025-07-31 | 7.27 | $6.97 | 589232 |
| 2025-07-30 | 7.35 | $7.07 | 415200 |
| 2025-07-29 | 7.43 | $7.20 | 336587 |
| 2025-07-28 | 7.49 | $7.34 | 631160 |
| 2025-07-25 | 7.54 | $7.35 | 314200 |
| 2025-07-24 | 7.58 | $7.46 | 513079 |
| 2025-07-23 | 7.62 | $7.40 | 468945 |
| 2025-07-22 | 7.67 | $7.32 | 646900 |
| 2025-07-21 | 7.75 | $7.15 | 975300 |
| 2025-07-18 | 7.87 | $7.85 | 556639 |
| 2025-07-17 | 7.87 | $7.83 | 333270 |
| 2025-07-16 | 7.88 | $7.78 | 363447 |
| 2025-07-15 | 7.89 | $7.79 | 432300 |
| 2025-07-14 | 7.90 | $7.77 | 296133 |
| 2025-07-11 | 7.92 | $7.85 | 418726 |
| 2025-07-10 | 7.92 | $7.88 | 325389 |
| 2025-07-09 | 7.92 | $7.91 | 260800 |
| 2025-07-08 | 7.91 | $7.87 | 567509 |
| 2025-07-07 | 7.90 | $7.73 | 621117 |
| 2025-07-03 | 7.93 | $8.09 | 171226 |
| 2025-07-02 | 7.88 | $8.08 | 493637 |
| 2025-07-01 | 7.83 | $7.91 | 414434 |
| 2025-06-30 | 7.80 | $7.88 | 433615 |
| 2025-06-27 | 7.77 | $7.68 | 449942 |
| 2025-06-26 | 7.78 | $7.70 | 221484 |
| 2025-06-25 | 7.79 | $7.80 | 292843 |
| 2025-06-24 | 7.77 | $7.84 | 388611 |
| 2025-06-23 | 7.75 | $7.67 | 545287 |
| 2025-06-20 | 7.76 | $7.63 | 2.1M |
| 2025-06-18 | 7.77 | $7.60 | 626956 |
| 2025-06-17 | 7.80 | $7.68 | 623455 |
| 2025-06-16 | 7.81 | $7.90 | 733208 |
| 2025-06-13 | 7.78 | $7.63 | 440837 |
| 2025-06-12 | 7.79 | $7.66 | 287900 |
| 2025-06-11 | 7.80 | $7.92 | 409100 |
| 2025-06-10 | 7.76 | $7.98 | 376549 |
| 2025-06-09 | 7.70 | $7.89 | 318718 |
| 2025-06-06 | 7.65 | $7.70 | 265200 |
| 2025-06-05 | 7.62 | $7.75 | 573500 |
| 2025-06-04 | 7.59 | $7.70 | 220000 |
| 2025-06-03 | 7.55 | $7.73 | 396500 |
| 2025-06-02 | 7.51 | $7.43 | 339301 |
| 2025-05-30 | 7.52 | $7.52 | 346400 |
| 2025-05-29 | 7.51 | $7.61 | 228537 |
| 2025-05-28 | 7.48 | $7.59 | 338600 |
| 2025-05-27 | 7.45 | $7.50 | 295200 |
| 2025-05-23 | 7.43 | $7.28 | 204300 |
| 2025-05-22 | 7.46 | $7.39 | 149428 |
| 2025-05-21 | 7.47 | $7.41 | 178521 |
| 2025-05-20 | 7.48 | $7.50 | 236000 |
| 2025-05-19 | 7.47 | $7.42 | 318200 |
| 2025-05-16 | 7.47 | $7.70 | 377931 |
| 2025-05-15 | 7.42 | $7.70 | 274404 |
| 2025-05-14 | 7.35 | $7.58 | 297400 |
| 2025-05-13 | 7.30 | $7.62 | 406919 |
| 2025-05-12 | 7.23 | $7.55 | 480900 |
| 2025-05-09 | 7.17 | $7.28 | 198400 |
| 2025-05-08 | 7.16 | $7.30 | 219100 |
| 2025-05-07 | 7.13 | $7.17 | 228600 |
| 2025-05-06 | 7.14 | $7.11 | 447900 |
| 2025-05-05 | 7.15 | $7.25 | 218928 |
| 2025-05-02 | 7.15 | $7.41 | 305812 |
| 2025-05-01 | 7.10 | $7.27 | 527736 |
| 2025-04-30 | 7.08 | $7.23 | 262200 |
| 2025-04-29 | 7.06 | $7.27 | 140343 |
| 2025-04-28 | 7.04 | $7.26 | 240200 |
| 2025-04-25 | 7.01 | $7.41 | 310058 |
| 2025-04-24 | 6.95 | $7.12 | 389000 |
| 2025-04-23 | 6.94 | $7.01 | 357600 |
| 2025-04-22 | 6.96 | $6.93 | 451259 |
| 2025-04-21 | 7.00 | $6.95 | 242000 |
| 2025-04-17 | 7.04 | $7.07 | 234100 |
| 2025-04-16 | 7.06 | $7.29 | 391804 |
| 2025-04-15 | 7.04 | $7.23 | 197713 |
| 2025-04-14 | 7.03 | $7.12 | 229700 |
| 2025-04-11 | 7.04 | $7.15 | 268637 |
| 2025-04-10 | 7.06 | $7.00 | 328255 |
| 2025-04-09 | 7.10 | $7.18 | 582100 |
| 2025-04-08 | 7.12 | $6.63 | 466009 |
| 2025-04-07 | 7.26 | $6.87 | 608308 |
| 2025-04-04 | 7.38 | $6.80 | 646320 |
| 2025-04-03 | 7.52 | $7.12 | 488000 |
| 2025-04-02 | 7.63 | $7.59 | 245000 |
| 2025-04-01 | 7.65 | $7.74 | 267490 |
| 2025-03-31 | 7.65 | $7.58 | 315942 |
| 2025-03-28 | 7.68 | $7.70 | 318313 |
| 2025-03-27 | 7.69 | $8.02 | 322950 |
| 2025-03-26 | 7.64 | $7.92 | 241800 |
| 2025-03-25 | 7.60 | $7.98 | 502424 |
| 2025-03-24 | 7.54 | $7.82 | 771134 |
| 2025-03-21 | 7.51 | $7.46 | 569400 |
| 2025-03-20 | 7.55 | $7.56 | 363403 |
| 2025-03-19 | 7.58 | $7.63 | 506048 |
| 2025-03-18 | 7.60 | $7.58 | 361642 |
| 2025-03-17 | 7.63 | $7.83 | 353833 |
| 2025-03-14 | 7.62 | $7.60 | 499700 |
| 2025-03-13 | 7.66 | $7.44 | 1.0M |
| 2025-03-12 | 7.73 | $7.80 | 798624 |
| 2025-03-11 | 7.75 | $7.76 | 415700 |
| 2025-03-10 | 7.78 | $7.57 | 403400 |
| 2025-03-07 | 7.85 | $7.84 | 298584 |
| 2025-03-06 | 7.88 | $7.72 | 299219 |
| 2025-03-05 | 7.94 | $7.73 | 367143 |
| 2025-03-04 | 8.01 | $7.60 | 710000 |
| 2025-03-03 | 8.12 | $7.65 | 759843 |
| 2025-02-28 | 8.24 | $8.04 | 440516 |
| 2025-02-27 | 8.30 | $8.05 | 333900 |
| 2025-02-26 | 8.36 | $8.20 | 231901 |
| 2025-02-25 | 8.40 | $8.19 | 538218 |
| 2025-02-24 | 8.45 | $8.35 | 388440 |
| 2025-02-21 | 8.48 | $8.48 | 453957 |
| 2025-02-20 | 8.48 | $8.60 | 476300 |
| 2025-02-19 | 8.46 | $8.73 | 379592 |
| 2025-02-18 | 8.41 | $8.64 | 311374 |
| 2025-02-14 | 8.37 | $8.62 | 309400 |
| 2025-02-13 | 8.33 | $8.56 | 453247 |
| 2025-02-12 | 8.29 | $8.37 | 331400 |
| 2025-02-11 | 8.29 | $8.29 | 385600 |
| 2025-02-10 | 8.31 | $8.39 | 285867 |
| 2025-02-07 | 8.31 | $8.30 | 291400 |
| 2025-02-06 | 8.33 | $8.42 | 383642 |
| 2025-02-05 | 8.32 | $8.30 | 297430 |
| 2025-02-04 | 8.35 | $8.29 | 424000 |
| 2025-02-03 | 8.38 | $8.17 | 606200 |
| 2025-01-31 | 8.44 | $8.37 | 518879 |
| 2025-01-30 | 8.47 | $8.51 | 484220 |
| 2025-01-29 | 8.48 | $8.42 | 344832 |
| 2025-01-28 | 8.50 | $8.48 | 442200 |
| 2025-01-27 | 8.52 | $8.43 | 427551 |
| 2025-01-24 | 8.56 | $8.47 | 494917 |
| 2025-01-23 | 8.59 | $8.65 | 401888 |
| 2025-01-22 | 8.59 | $8.54 | 531400 |
| 2025-01-21 | 8.61 | $8.55 | 426618 |
| 2025-01-17 | 8.63 | $8.63 | 333600 |
| 2025-01-16 | 8.65 | $8.55 | 676625 |
| 2025-01-15 | 8.68 | $8.80 | 659401 |
| 2025-01-14 | 8.66 | $8.45 | 451075 |
| 2025-01-13 | 8.72 | $8.79 | 752000 |
| 2025-01-10 | 8.71 | $8.30 | 823727 |
| 2025-01-08 | 8.81 | $8.66 | 1.0M |
| 2025-01-07 | 8.85 | $8.58 | 1.2M |
| 2025-01-06 | 8.91 | $8.65 | 1.2M |
| 2025-01-03 | 8.96 | $8.97 | 787869 |
| 2025-01-02 | 8.96 | $8.66 | 694200 |
| 2024-12-31 | 9.02 | $8.73 | 352933 |
| 2024-12-30 | 9.08 | $8.82 | 653900 |
| 2024-12-27 | 9.12 | $9.00 | 580900 |
| 2024-12-26 | 9.14 | $9.19 | 627128 |
| 2024-12-24 | 9.12 | $8.95 | 315507 |
| 2024-12-23 | 9.14 | $8.68 | 967700 |
| 2024-12-20 | 9.22 | $9.09 | 3.4M |
| 2024-12-19 | 9.23 | $8.95 | 856863 |
| 2024-12-18 | 9.27 | $8.90 | 1.6M |
| 2024-12-17 | 9.32 | $9.79 | 2.5M |
| 2024-12-16 | 9.20 | $9.73 | 2.9M |
| 2024-12-13 | 9.07 | $9.15 | 1.3M |
| 2024-12-12 | 9.03 | $9.11 | 2.4M |
| 2024-12-11 | 9.00 | $9.11 | 783375 |
| 2024-12-10 | 8.96 | $9.09 | 760700 |
| 2024-12-09 | 8.92 | $9.00 | 1.0M |
| 2024-12-06 | 8.89 | $8.65 | 540299 |
| 2024-12-05 | 8.93 | $8.99 | 645321 |
| 2024-12-04 | 8.90 | $9.08 | 521323 |
| 2024-12-03 | 8.85 | $9.02 | 547796 |
| 2024-12-02 | 8.81 | $8.91 | 581061 |
| 2024-11-29 | 8.78 | $8.94 | 304842 |
| 2024-11-27 | 8.74 | $8.80 | 573124 |
| 2024-11-26 | 8.72 | $8.93 | 906470 |
| 2024-11-25 | 8.66 | $9.05 | 1.1M |
| 2024-11-22 | 8.58 | $8.88 | 660700 |
| 2024-11-21 | 8.52 | $8.66 | 609102 |
| 2024-11-20 | 8.49 | $8.32 | 708082 |
| 2024-11-19 | 8.53 | $8.57 | 348058 |
| 2024-11-18 | 8.53 | $8.51 | 456886 |
| 2024-11-15 | 8.54 | $8.47 | 492531 |
| 2024-11-14 | 8.56 | $8.54 | 647404 |
| 2024-11-13 | 8.56 | $8.47 | 526162 |
| 2024-11-12 | 8.59 | $8.64 | 717700 |
| 2024-11-11 | 8.58 | $9.01 | 875673 |
| 2024-11-08 | 8.49 | $8.94 | 1.4M |
| 2024-11-07 | 8.40 | $8.37 | 582519 |
| 2024-11-06 | 8.42 | $8.47 | 627632 |
| 2024-11-05 | 8.42 | $8.45 | 347335 |
| 2024-11-04 | 8.43 | $8.35 | 463999 |
| 2024-11-01 | 8.46 | $8.37 | 400016 |
| 2024-10-31 | 8.49 | $8.43 | 380621 |
| 2024-10-30 | 8.52 | $8.67 | 294044 |
| 2024-10-29 | 8.50 | $8.80 | 236105 |
| 2024-10-28 | 8.44 | $8.83 | 506712 |
| 2024-10-25 | 8.38 | $8.66 | 471609 |
| 2024-10-24 | 8.34 | $8.54 | 663929 |
| 2024-10-23 | 8.32 | $8.35 | 398900 |
| 2024-10-22 | 8.34 | $8.48 | 307942 |
| 2024-10-21 | 8.33 | $8.44 | 402054 |
| 2024-10-18 | 8.34 | $8.48 | 453555 |
| 2024-10-17 | 8.34 | $8.41 | 564611 |
| 2024-10-16 | 8.35 | $8.54 | 418600 |
| 2024-10-15 | 8.34 | $8.31 | 297005 |
| 2024-10-14 | 8.38 | $8.47 | 367400 |
| 2024-10-11 | 8.40 | $8.50 | 366703 |
| 2024-10-10 | 8.41 | $8.32 | 451791 |
| 2024-10-09 | 8.46 | $8.38 | 479300 |
| 2024-10-08 | 8.51 | $8.37 | 1.1M |
| 2024-10-07 | 8.57 | $8.75 | 531233 |
| 2024-10-04 | 8.57 | $8.84 | 314997 |
| 2024-10-03 | 8.54 | $8.76 | 361206 |
| 2024-10-02 | 8.53 | $8.70 | 492200 |
| 2024-10-01 | 8.53 | $8.69 | 677919 |
| 2024-09-30 | 8.54 | $8.92 | 459000 |
| 2024-09-27 | 8.50 | $8.95 | 606500 |
| 2024-09-26 | 8.45 | $8.68 | 746835 |
| 2024-09-25 | 8.46 | $8.49 | 930900 |
| 2024-09-24 | 8.50 | $8.58 | 866600 |
| 2024-09-23 | 8.54 | $8.66 | 671333 |
| 2024-09-20 | 8.57 | $8.66 | 1.2M |
| 2024-09-19 | 8.61 | $8.89 | 690713 |
| 2024-09-18 | 8.61 | $8.78 | 596537 |
| 2024-09-17 | 8.63 | $8.87 | 593846 |
| 2024-09-16 | 8.64 | $8.85 | 983017 |
| 2024-09-13 | 8.66 | $9.28 | 726612 |
| 2024-09-12 | 8.60 | $8.94 | 705100 |
| 2024-09-11 | 8.60 | $8.70 | 783358 |
| 2024-09-10 | 8.66 | $8.84 | 861106 |
| 2024-09-09 | 8.70 | $8.97 | 891900 |
| 2024-09-06 | 8.73 | $8.68 | 1.1M |
| 2024-09-05 | 8.82 | $8.74 | 1.3M |
| 2024-09-04 | 8.92 | $8.87 | 1.7M |
| 2024-09-03 | 9.01 | $8.72 | 1.8M |
| 2024-08-30 | 9.16 | $9.40 | 1.5M |
| 2024-08-29 | 9.18 | $8.69 | 1.2M |
| 2024-08-28 | 9.37 | $8.61 | 1.4M |
| 2024-08-27 | 9.60 | $8.85 | 2.3M |
| 2024-08-26 | 9.83 | $9.19 | 1.9M |
| 2024-08-23 | 10.02 | $9.52 | 1.4M |
| 2024-08-22 | 10.18 | $9.36 | 1.9M |
| 2024-08-21 | 10.40 | $9.90 | 3.5M |
| 2024-08-20 | 10.54 | $9.93 | 1.4M |
| 2024-08-19 | 10.70 | $10.59 | 851714 |
| 2024-08-16 | 10.75 | $10.72 | 852806 |
| 2024-08-15 | 10.78 | $10.46 | 563506 |
| 2024-08-14 | 10.87 | $10.17 | 696900 |
| 2024-08-13 | 11.03 | $10.49 | 700564 |
| 2024-08-12 | 11.16 | $10.19 | 811600 |
| 2024-08-09 | 11.37 | $10.57 | 632405 |
| 2024-08-08 | 11.54 | $10.50 | 781500 |
| 2024-08-07 | 11.74 | $9.98 | 969500 |
| 2024-08-06 | 12.09 | $10.23 | 941500 |
| 2024-08-05 | 12.43 | $10.82 | 1.3M |
| 2024-08-02 | 12.71 | $11.14 | 1.2M |
| 2024-08-01 | 12.95 | $12.07 | 865000 |
| 2024-07-31 | 13.04 | $12.77 | 534830 |
| 2024-07-30 | 12.99 | $12.37 | 970700 |
| 2024-07-29 | 13.00 | $12.77 | 894835 |
| 2024-07-26 | 12.93 | $13.51 | 696200 |
| 2024-07-25 | 12.69 | $13.10 | 1.4M |
| 2024-07-24 | 12.49 | $13.31 | 814048 |
| 2024-07-23 | 12.20 | $13.27 | 1.3M |
| 2024-07-22 | 11.87 | $12.82 | 1.4M |
| 2024-07-19 | 11.59 | $12.14 | 1.1M |
| 2024-07-18 | 11.39 | $12.23 | 880679 |
| 2024-07-17 | 11.14 | $12.27 | 1.5M |
| 2024-07-16 | 10.84 | $12.18 | 1.1M |
| 2024-07-15 | 10.50 | $11.54 | 1.1M |
| 2024-07-12 | 10.24 | $10.72 | 882360 |
| 2024-07-11 | 10.12 | $10.61 | 718633 |
| 2024-07-10 | 9.99 | $10.26 | 421936 |
| 2024-07-09 | 9.92 | $9.96 | 499690 |
| 2024-07-08 | 9.90 | $10.00 | 829617 |
| 2024-07-05 | 9.87 | $9.70 | 493203 |
| 2024-07-03 | 9.90 | $9.51 | 255200 |
| 2024-07-02 | 9.97 | $9.54 | 499520 |
| 2024-07-01 | 10.04 | $9.46 | 566900 |
| 2024-06-28 | 10.14 | $9.41 | 805704 |
| 2024-06-27 | 10.27 | $9.51 | 531656 |
| 2024-06-26 | 10.39 | $9.58 | 571800 |
| 2024-06-25 | 10.52 | $9.79 | 560045 |
| 2024-06-24 | 10.62 | $9.87 | 767042 |
| 2024-06-21 | 10.72 | $10.28 | 619239 |
| 2024-06-20 | 10.74 | $10.25 | 746300 |
| 2024-06-18 | 10.77 | $10.67 | 702866 |
| 2024-06-17 | 10.71 | $10.85 | 604900 |
| 2024-06-14 | 10.60 | $10.63 | 770300 |
| 2024-06-13 | 10.51 | $10.68 | 767200 |
| 2024-06-12 | 10.40 | $10.61 | 836114 |
| 2024-06-11 | 10.28 | $10.22 | 688101 |
| 2024-06-10 | 10.22 | $9.87 | 637800 |
| 2024-06-07 | 10.21 | $9.73 | 618137 |
| 2024-06-06 | 10.23 | $10.23 | 506236 |
| 2024-06-05 | 10.15 | $10.02 | 509300 |
| 2024-06-04 | 10.09 | $9.84 | 612832 |
| 2024-06-03 | 10.06 | $9.89 | 563846 |
| 2024-05-31 | 10.01 | $9.99 | 367217 |
| 2024-05-30 | 9.92 | $10.02 | 448457 |
| 2024-05-29 | 9.81 | $9.93 | 464627 |
| 2024-05-28 | 9.69 | $9.96 | 696340 |
| 2024-05-24 | 9.54 | $9.74 | 384201 |
| 2024-05-23 | 9.42 | $9.75 | 495900 |
| 2024-05-22 | 9.26 | $9.81 | 660206 |
| 2024-05-21 | 9.07 | $9.69 | 750048 |
| 2024-05-20 | 8.86 | $9.41 | 777524 |
| 2024-05-17 | 8.68 | $9.34 | 640115 |
| 2024-05-16 | 8.48 | $9.34 | 675928 |
| 2024-05-15 | 8.24 | $9.34 | 977800 |
| 2024-05-14 | 7.97 | $8.83 | 807849 |
| 2024-05-13 | 7.75 | $8.40 | 915800 |
| 2024-05-10 | 7.60 | $8.30 | 728855 |
| 2024-05-09 | 7.43 | $8.08 | 1.1M |
| 2024-05-08 | 7.29 | $7.51 | 295049 |
| 2024-05-07 | 7.24 | $7.37 | 315500 |
| 2024-05-06 | 7.22 | $7.33 | 322431 |
| 2024-05-03 | 7.20 | $7.22 | 237200 |
| 2024-05-02 | 7.20 | $7.26 | 263537 |
| 2024-05-01 | 7.19 | $7.18 | 299536 |
| 2024-04-30 | 7.20 | $7.27 | 716509 |
| 2024-04-29 | 7.19 | $7.25 | 371900 |
| 2024-04-26 | 7.18 | $7.19 | 247940 |
| 2024-04-25 | 7.19 | $7.13 | 216777 |
| 2024-04-24 | 7.21 | $7.21 | 239524 |
| 2024-04-23 | 7.21 | $7.17 | 366009 |
| 2024-04-22 | 7.23 | $7.23 | 274800 |
| 2024-04-19 | 7.24 | $7.17 | 289140 |
| 2024-04-18 | 7.26 | $7.10 | 286161 |
| 2024-04-17 | 7.29 | $7.09 | 402718 |
| 2024-04-16 | 7.34 | $7.26 | 376308 |
| 2024-04-15 | 7.36 | $7.14 | 308835 |
| 2024-04-12 | 7.41 | $7.20 | 322509 |
| 2024-04-11 | 7.45 | $7.31 | 209019 |
| 2024-04-10 | 7.47 | $7.34 | 266495 |
| 2024-04-09 | 7.49 | $7.42 | 268446 |
| 2024-04-08 | 7.50 | $7.37 | 207500 |
| 2024-04-05 | 7.52 | $7.32 | 252200 |
| 2024-04-04 | 7.56 | $7.38 | 466700 |
| 2024-04-03 | 7.58 | $7.23 | 336948 |
| 2024-04-02 | 7.64 | $7.27 | 417100 |
| 2024-04-01 | 7.70 | $7.53 | 538100 |
| 2024-03-28 | 7.72 | $7.48 | 319235 |
| 2024-03-27 | 7.75 | $7.52 | 306725 |
| 2024-03-26 | 7.77 | $7.58 | 330900 |
| 2024-03-25 | 7.78 | $7.71 | 381200 |
| 2024-03-22 | 7.76 | $7.79 | 464329 |
| 2024-03-21 | 7.73 | $7.77 | 630220 |
| 2024-03-20 | 7.69 | $7.52 | 749496 |
| 2024-03-19 | 7.69 | $7.52 | 664608 |
| 2024-03-18 | 7.69 | $7.75 | 1.0M |
| 2024-03-15 | 7.65 | $8.37 | 965762 |
| 2024-03-14 | 7.46 | $8.33 | 1.7M |
| 2024-03-13 | 7.25 | $8.17 | 2.3M |
| 2024-03-12 | 7.04 | $7.69 | 1.2M |
| 2024-03-11 | 6.90 | $7.42 | 684921 |
| 2024-03-08 | 6.79 | $7.15 | 1.7M |
| 2024-03-07 | 6.72 | $6.65 | 571000 |
| 2024-03-06 | 6.75 | $6.64 | 279100 |
| 2024-03-05 | 6.78 | $6.58 | 584789 |
| 2024-03-04 | 6.83 | $6.75 | 292733 |
| 2024-03-01 | 6.85 | $6.83 | 297370 |
| 2024-02-29 | 6.86 | $6.75 | 456000 |
| 2024-02-28 | 6.89 | $6.73 | 319324 |
| 2024-02-27 | 6.93 | $6.78 | 397017 |
| 2024-02-26 | 6.97 | $6.81 | 355002 |
| 2024-02-23 | 7.00 | $6.83 | 497600 |
| 2024-02-22 | 7.04 | $6.77 | 474635 |
| 2024-02-21 | 7.09 | $6.88 | 470914 |
| 2024-02-20 | 7.13 | $6.88 | 635233 |
| 2024-02-16 | 7.17 | $6.97 | 773283 |
| 2024-02-15 | 7.21 | $6.74 | 1.1M |
| 2024-02-14 | 7.29 | $6.96 | 2.7M |
| 2024-02-13 | 7.34 | $7.97 | 1.1M |
| 2024-02-12 | 7.19 | $8.21 | 3.1M |
| 2024-02-09 | 6.96 | $7.05 | 210510 |
| 2024-02-08 | 6.94 | $6.94 | 196500 |
| 2024-02-07 | 6.93 | $6.77 | 168736 |
| 2024-02-06 | 6.97 | $6.85 | 139029 |
| 2024-02-05 | 6.99 | $6.88 | 212512 |
| 2024-02-02 | 7.00 | $6.93 | 194315 |
| 2024-02-01 | 7.01 | $7.00 | 277800 |
| 2024-01-31 | 7.01 | $6.83 | 320735 |
| 2024-01-30 | 7.04 | $7.10 | 277836 |
| 2024-01-29 | 7.01 | $7.21 | 398751 |
| 2024-01-26 | 6.96 | $7.01 | 188936 |
| 2024-01-25 | 6.95 | $7.03 | 220700 |
| 2024-01-24 | 6.92 | $6.95 | 231306 |
| 2024-01-23 | 6.91 | $7.06 | 243800 |
| 2024-01-22 | 6.87 | $7.03 | 413756 |
| 2024-01-19 | 6.84 | $6.79 | 259600 |
| 2024-01-18 | 6.85 | $6.68 | 205400 |
| 2024-01-17 | 6.88 | $6.71 | 213741 |
| 2024-01-16 | 6.91 | $6.78 | 199213 |
| 2024-01-12 | 6.93 | $6.80 | 161700 |
| 2024-01-11 | 6.95 | $6.73 | 218430 |
| 2024-01-10 | 6.99 | $6.85 | 202800 |
| 2024-01-09 | 7.01 | $6.82 | 182725 |
| 2024-01-08 | 7.04 | $6.95 | 193800 |
| 2024-01-05 | 7.04 | $6.89 | 330805 |
| 2024-01-04 | 7.05 | $6.90 | 227647 |
| 2024-01-03 | 7.07 | $6.92 | 415905 |
| 2024-01-02 | 7.08 | $7.09 | 253600 |
| 2023-12-29 | 7.06 | $7.06 | 213500 |
| 2023-12-28 | 7.04 | $7.18 | 261800 |
| 2023-12-27 | 6.99 | $7.16 | 220650 |
| 2023-12-26 | 6.93 | $7.10 | 182196 |
| 2023-12-22 | 6.88 | $7.07 | 264777 |
| 2023-12-21 | 6.82 | $7.06 | 197543 |
| 2023-12-20 | 6.76 | $6.90 | 411600 |
| 2023-12-19 | 6.72 | $6.89 | 333231 |
| 2023-12-18 | 6.68 | $6.87 | 397000 |
| 2023-12-15 | 6.63 | $6.80 | 1.5M |
| 2023-12-14 | 6.59 | $6.74 | 483500 |
| 2023-12-13 | 6.55 | $6.70 | 489821 |
| 2023-12-12 | 6.52 | $6.55 | 265650 |
| 2023-12-11 | 6.52 | $6.56 | 344000 |
| 2023-12-08 | 6.51 | $6.68 | 316122 |
| 2023-12-07 | 6.47 | $6.63 | 393729 |
| 2023-12-06 | 6.44 | $6.47 | 396800 |
| 2023-12-05 | 6.44 | $6.44 | 290453 |
| 2023-12-04 | 6.45 | $6.51 | 244513 |
| 2023-12-01 | 6.44 | $6.48 | 312643 |
| 2023-11-30 | 6.43 | $6.48 | 230111 |
| 2023-11-29 | 6.43 | $6.48 | 259849 |
| 2023-11-28 | 6.43 | $6.44 | 185900 |
| 2023-11-27 | 6.43 | $6.40 | 360000 |
| 2023-11-24 | 6.45 | $6.55 | 127400 |
| 2023-11-22 | 6.43 | $6.52 | 185271 |
| 2023-11-21 | 6.42 | $6.42 | 270800 |
| 2023-11-20 | 6.43 | $6.51 | 363165 |
| 2023-11-17 | 6.42 | $6.40 | 390415 |
| 2023-11-16 | 6.44 | $6.44 | 409033 |
| 2023-11-15 | 6.45 | $6.31 | 679200 |
| 2023-11-14 | 6.48 | $6.13 | 899444 |
| 2023-11-13 | 6.57 | $6.28 | 898535 |
| 2023-11-10 | 6.63 | $6.71 | 300900 |
| 2023-11-09 | 6.62 | $6.69 | 235209 |
| 2023-11-08 | 6.60 | $6.71 | 252200 |
| 2023-11-07 | 6.58 | $6.79 | 214800 |
| 2023-11-06 | 6.55 | $6.67 | 211441 |
| 2023-11-03 | 6.53 | $6.80 | 288000 |
| 2023-11-02 | 6.48 | $6.67 | 310036 |
| 2023-11-01 | 6.44 | $6.41 | 277200 |
| 2023-10-31 | 6.47 | $6.39 | 198700 |
| 2023-10-30 | 6.49 | $6.29 | 229405 |
| 2023-10-27 | 6.55 | $6.40 | 273405 |
| 2023-10-26 | 6.59 | $6.60 | 227000 |
| 2023-10-25 | 6.59 | $6.63 | 331075 |
| 2023-10-24 | 6.59 | $6.62 | 347627 |
| 2023-10-23 | 6.60 | $6.40 | 381503 |
| 2023-10-20 | 6.65 | $6.53 | 247223 |
| 2023-10-19 | 6.68 | $6.58 | 246022 |
| 2023-10-18 | 6.70 | $6.69 | 150728 |
| 2023-10-17 | 6.71 | $6.79 | 209964 |
| 2023-10-16 | 6.70 | $6.74 | 170200 |
| 2023-10-13 | 6.69 | $6.67 | 175600 |
| 2023-10-12 | 6.70 | $6.76 | 191212 |
| 2023-10-11 | 6.69 | $6.84 | 190740 |
| 2023-10-10 | 6.67 | $6.82 | 282400 |
| 2023-10-09 | 6.64 | $6.72 | 188900 |
| 2023-10-06 | 6.64 | $6.85 | 291800 |
| 2023-10-05 | 6.60 | $6.67 | 213814 |
| 2023-10-04 | 6.60 | $6.61 | 289937 |
| 2023-10-03 | 6.61 | $6.61 | 259142 |
| 2023-10-02 | 6.62 | $6.74 | 300900 |
| 2023-09-29 | 6.61 | $6.61 | 205119 |
| 2023-09-28 | 6.63 | $6.60 | 167834 |
| 2023-09-27 | 6.65 | $6.57 | 200400 |
| 2023-09-26 | 6.68 | $6.64 | 209926 |
| 2023-09-25 | 6.70 | $6.70 | 176866 |
| 2023-09-22 | 6.71 | $6.67 | 190421 |
| 2023-09-21 | 6.73 | $6.62 | 401800 |
| 2023-09-20 | 6.77 | $6.70 | 208960 |
| 2023-09-19 | 6.79 | $6.79 | 235117 |
| 2023-09-18 | 6.80 | $6.72 | 220100 |
| 2023-09-15 | 6.83 | $6.81 | 636093 |
| 2023-09-14 | 6.85 | $6.84 | 168828 |
| 2023-09-13 | 6.86 | $6.77 | 224116 |
| 2023-09-12 | 6.88 | $6.74 | 293200 |
| 2023-09-11 | 6.92 | $6.81 | 237400 |
| 2023-09-08 | 6.95 | $6.82 | 185500 |
| 2023-09-07 | 6.99 | $6.87 | 421800 |
| 2023-09-06 | 7.01 | $6.98 | 230208 |
| 2023-09-05 | 7.02 | $6.92 | 241542 |
| 2023-09-01 | 7.05 | $7.07 | 240738 |
| 2023-08-31 | 7.04 | $7.02 | 189954 |
| 2023-08-30 | 7.05 | $7.05 | 305142 |
| 2023-08-29 | 7.05 | $6.99 | 453238 |
| 2023-08-28 | 7.07 | $7.06 | 175000 |
| 2023-08-25 | 7.07 | $7.04 | 156500 |
| 2023-08-24 | 7.07 | $7.02 | 188943 |
| 2023-08-23 | 7.08 | $7.12 | 188132 |
| 2023-08-22 | 7.07 | $7.11 | 200704 |
| 2023-08-21 | 7.07 | $7.09 | 269483 |
| 2023-08-18 | 7.06 | $7.05 | 359593 |
| 2023-08-17 | 7.06 | $7.12 | 333400 |
| 2023-08-16 | 7.05 | $7.20 | 421940 |
| 2023-08-15 | 7.02 | $7.29 | 330422 |
| 2023-08-14 | 6.97 | $7.30 | 712112 |
| 2023-08-11 | 6.91 | $6.95 | 411957 |
| 2023-08-10 | 6.90 | $6.77 | 215526 |
| 2023-08-09 | 6.94 | $6.81 | 272761 |
| 2023-08-08 | 6.98 | $7.02 | 165800 |
| 2023-08-07 | 6.98 | $6.99 | 213800 |
| 2023-08-04 | 6.98 | $7.07 | 240700 |
| 2023-08-03 | 6.97 | $6.98 | 253700 |
| 2023-08-02 | 6.97 | $6.99 | 308400 |
| 2023-08-01 | 6.98 | $7.04 | 861321 |
| 2023-07-31 | 6.97 | $7.06 | 276130 |
| 2023-07-28 | 6.97 | $6.94 | 212097 |
| 2023-07-27 | 6.98 | $6.92 | 269780 |
| 2023-07-26 | 7.00 | $6.91 | 346900 |
| 2023-07-25 | 7.03 | $7.10 | 283233 |
| 2023-07-24 | 7.03 | $7.08 | 230431 |
| 2023-07-21 | 7.02 | $6.95 | 300923 |
| 2023-07-20 | 7.05 | $6.97 | 310700 |
| 2023-07-19 | 7.07 | $6.98 | 366000 |
| 2023-07-18 | 7.10 | $7.05 | 337600 |
| 2023-07-17 | 7.12 | $7.13 | 257844 |
| 2023-07-14 | 7.12 | $7.07 | 280533 |
| 2023-07-13 | 7.14 | $7.19 | 367748 |
| 2023-07-12 | 7.13 | $7.13 | 299700 |
| 2023-07-11 | 7.14 | $7.16 | 401739 |
| 2023-07-10 | 7.14 | $7.21 | 262434 |
| 2023-07-07 | 7.14 | $7.16 | 489500 |
| 2023-07-06 | 7.14 | $7.16 | 929361 |
| 2023-07-05 | 7.14 | $7.46 | 1.4M |
| 2023-07-03 | 7.08 | $7.23 | 457636 |
| 2023-06-30 | 7.06 | $7.08 | 494000 |
| 2023-06-29 | 7.07 | $7.05 | 264001 |
| 2023-06-28 | 7.09 | $6.98 | 371900 |
| 2023-06-27 | 7.12 | $6.94 | 582935 |
| 2023-06-26 | 7.17 | $6.77 | 988850 |
| 2023-06-23 | 7.27 | $6.66 | 5.0M |
| 2023-06-22 | 7.40 | $7.12 | 497644 |
| 2023-06-21 | 7.46 | $7.13 | 398400 |
| 2023-06-20 | 7.52 | $7.15 | 523600 |
| 2023-06-16 | 7.60 | $7.27 | 1.2M |
| 2023-06-15 | 7.65 | $7.56 | 430145 |
| 2023-06-14 | 7.65 | $7.52 | 372841 |
| 2023-06-13 | 7.66 | $7.76 | 635000 |
| 2023-06-12 | 7.63 | $7.90 | 475025 |
| 2023-06-09 | 7.55 | $7.85 | 395532 |
| 2023-06-08 | 7.47 | $7.89 | 405144 |
| 2023-06-07 | 7.37 | $7.83 | 545106 |
| 2023-06-06 | 7.27 | $7.85 | 5.1M |
| 2023-06-05 | 7.15 | $7.42 | 396057 |
| 2023-06-02 | 7.10 | $7.40 | 317502 |
| 2023-06-01 | 7.04 | $7.37 | 599303 |
| 2023-05-31 | 6.98 | $7.08 | 281663 |
| 2023-05-30 | 6.98 | $6.99 | 313241 |
| 2023-05-26 | 6.99 | $7.17 | 247500 |
| 2023-05-25 | 6.97 | $7.11 | 323444 |
| 2023-05-24 | 6.96 | $7.10 | 256235 |
| 2023-05-23 | 6.95 | $7.14 | 296646 |
| 2023-05-22 | 6.93 | $7.15 | 264300 |
| 2023-05-19 | 6.90 | $7.11 | 228413 |
| 2023-05-18 | 6.89 | $7.06 | 305400 |
| 2023-05-17 | 6.88 | $7.16 | 277307 |
| 2023-05-16 | 6.85 | $7.06 | 377635 |
| 2023-05-15 | 6.83 | $7.12 | 473134 |
| 2023-05-12 | 6.81 | $6.89 | 414400 |
| 2023-05-11 | 6.83 | $6.71 | 839900 |
| 2023-05-10 | 6.90 | $6.98 | 400200 |
| 2023-05-09 | 6.92 | $7.19 | 662808 |
| 2023-05-08 | 6.90 | $7.02 | 497100 |
| 2023-05-05 | 6.92 | $7.10 | 334000 |
| 2023-05-04 | 6.92 | $6.88 | 320928 |
| 2023-05-03 | 6.98 | $6.89 | 369211 |
| 2023-05-02 | 7.04 | $6.98 | 623512 |
| 2023-05-01 | 7.10 | $6.77 | 489734 |
| 2023-04-28 | 7.21 | $6.59 | 438000 |
| 2023-04-27 | 7.38 | $6.71 | 395300 |
| 2023-04-26 | 7.56 | $6.74 | 379700 |
| 2023-04-25 | 7.75 | $6.91 | 669606 |
| 2023-04-24 | 7.95 | $7.22 | 498182 |
| 2023-04-21 | 8.11 | $7.35 | 735400 |
| 2023-04-20 | 8.27 | $7.60 | 296600 |
| 2023-04-19 | 8.40 | $7.78 | 376836 |
| 2023-04-18 | 8.51 | $8.12 | 337781 |
| 2023-04-17 | 8.57 | $8.36 | 388700 |
| 2023-04-14 | 8.58 | $8.53 | 292225 |
| 2023-04-13 | 8.56 | $8.53 | 266300 |
| 2023-04-12 | 8.54 | $8.39 | 204295 |
| 2023-04-11 | 8.54 | $8.49 | 326359 |
| 2023-04-10 | 8.52 | $8.52 | 256711 |
| 2023-04-06 | 8.48 | $8.38 | 281400 |
| 2023-04-05 | 8.47 | $8.25 | 337798 |
| 2023-04-04 | 8.49 | $8.52 | 551284 |
| 2023-04-03 | 8.44 | $8.74 | 789518 |
| 2023-03-31 | 8.34 | $8.94 | 2.3M |
| 2023-03-30 | 8.18 | $8.31 | 379179 |
| 2023-03-29 | 8.13 | $8.15 | 374209 |
| 2023-03-28 | 8.10 | $8.08 | 312640 |
| 2023-03-27 | 8.08 | $8.20 | 315206 |
| 2023-03-24 | 8.03 | $8.07 | 327100 |
| 2023-03-23 | 7.99 | $8.08 | 440434 |
| 2023-03-22 | 7.95 | $7.93 | 262200 |
| 2023-03-21 | 7.94 | $8.09 | 337216 |
| 2023-03-20 | 7.88 | $7.82 | 747936 |
| 2023-03-17 | 7.87 | $7.87 | 458800 |
| 2023-03-16 | 7.85 | $8.26 | 568722 |
| 2023-03-15 | 7.74 | $7.79 | 357248 |
| 2023-03-14 | 7.72 | $7.96 | 527000 |
| 2023-03-13 | 7.65 | $7.55 | 452852 |
| 2023-03-10 | 7.65 | $7.64 | 437476 |
| 2023-03-09 | 7.64 | $7.74 | 497427 |
| 2023-03-08 | 7.61 | $7.83 | 547500 |
| 2023-03-07 | 7.55 | $7.60 | 250200 |
| 2023-03-06 | 7.52 | $7.67 | 426100 |
| 2023-03-03 | 7.48 | $7.71 | 304100 |
| 2023-03-02 | 7.42 | $7.62 | 202000 |
| 2023-03-01 | 7.38 | $7.64 | 337100 |
| 2023-02-28 | 7.31 | $7.65 | 429209 |
| 2023-02-27 | 7.24 | $7.60 | 373100 |
| 2023-02-24 | 7.17 | $7.44 | 568351 |
| 2023-02-23 | 7.12 | $7.52 | 404701 |
| 2023-02-22 | 7.04 | $7.07 | 707900 |
| 2023-02-21 | 7.05 | $6.72 | 366834 |
| 2023-02-17 | 7.13 | $7.04 | 282305 |
| 2023-02-16 | 7.16 | $7.17 | 207300 |
| 2023-02-15 | 7.17 | $7.19 | 162335 |
| 2023-02-14 | 7.17 | $7.20 | 232700 |
| 2023-02-13 | 7.17 | $7.06 | 217500 |
| 2023-02-10 | 7.21 | $7.10 | 208100 |
| 2023-02-09 | 7.24 | $7.08 | 158443 |
| 2023-02-08 | 7.28 | $7.14 | 172610 |
| 2023-02-07 | 7.32 | $7.40 | 221400 |
| 2023-02-06 | 7.30 | $7.23 | 253676 |
| 2023-02-03 | 7.32 | $7.27 | 176807 |
| 2023-02-02 | 7.34 | $7.43 | 278500 |
| 2023-02-01 | 7.32 | $7.39 | 277052 |
| 2023-01-31 | 7.31 | $7.32 | 371300 |
| 2023-01-30 | 7.31 | $7.04 | 258447 |
| 2023-01-27 | 7.37 | $7.22 | 183995 |
| 2023-01-26 | 7.41 | $7.19 | 134600 |
| 2023-01-25 | 7.46 | $7.32 | 283843 |
| 2023-01-24 | 7.48 | $7.28 | 225731 |
| 2023-01-23 | 7.52 | $7.55 | 259000 |
| 2023-01-20 | 7.51 | $7.29 | 240400 |
| 2023-01-19 | 7.55 | $7.24 | 273700 |
| 2023-01-18 | 7.61 | $7.38 | 262624 |
| 2023-01-17 | 7.65 | $7.54 | 336668 |
| 2023-01-13 | 7.66 | $7.60 | 202300 |
| 2023-01-12 | 7.66 | $7.62 | 248581 |
| 2023-01-11 | 7.65 | $7.58 | 324868 |
| 2023-01-10 | 7.65 | $7.71 | 312833 |
| 2023-01-09 | 7.62 | $7.68 | 292800 |
| 2023-01-06 | 7.59 | $7.60 | 207000 |
| 2023-01-05 | 7.57 | $7.65 | 361613 |
| 2023-01-04 | 7.54 | $7.58 | 245500 |
| 2023-01-03 | 7.51 | $7.57 | 967400 |
| 2022-12-30 | 7.49 | $7.03 | 154248 |
| 2022-12-29 | 7.57 | $6.95 | 532615 |
| 2022-12-28 | 7.68 | $6.90 | 213400 |
| 2022-12-27 | 7.82 | $7.04 | 517450 |
| 2022-12-23 | 7.96 | $7.33 | 124600 |
| 2022-12-22 | 8.04 | $7.39 | 318545 |
| 2022-12-21 | 8.13 | $7.65 | 391810 |
| 2022-12-20 | 8.18 | $7.90 | 288600 |
| 2022-12-19 | 8.17 | $7.65 | 247602 |
| 2022-12-16 | 8.22 | $7.88 | 657700 |
| 2022-12-15 | 8.22 | $7.92 | 309900 |
| 2022-12-14 | 8.21 | $8.12 | 346600 |
| 2022-12-13 | 8.15 | $8.16 | 555625 |
| 2022-12-12 | 8.07 | $8.13 | 277200 |
| 2022-12-09 | 7.97 | $8.06 | 374237 |
| 2022-12-08 | 7.88 | $8.22 | 561810 |
| 2022-12-07 | 7.73 | $7.82 | 357937 |
| 2022-12-06 | 7.63 | $7.63 | 492016 |
| 2022-12-05 | 7.56 | $7.66 | 697495 |
| 2022-12-02 | 7.47 | $7.91 | 567686 |
| 2022-12-01 | 7.30 | $7.54 | 593276 |
| 2022-11-30 | 7.19 | $7.26 | 495300 |
| 2022-11-29 | 7.11 | $7.06 | 390420 |
| 2022-11-28 | 7.06 | $7.00 | 342600 |
| 2022-11-25 | 7.01 | $7.22 | 158926 |
| 2022-11-23 | 6.90 | $7.22 | 256100 |
| 2022-11-22 | 6.77 | $7.18 | 325100 |
| 2022-11-21 | 6.62 | $7.10 | 755597 |
| 2022-11-18 | 6.47 | $6.83 | 478828 |
| 2022-11-17 | 6.34 | $7.24 | 660114 |
| 2022-11-16 | 6.11 | $7.05 | 848903 |
| 2022-11-15 | 5.88 | $6.82 | 1.4M |
| 2022-11-14 | 5.65 | $6.81 | 1.8M |
| 2022-11-11 | 5.40 | $5.51 | 184500 |
| 2022-11-10 | 5.37 | $5.38 | 222374 |
| 2022-11-09 | 5.37 | $5.32 | 168907 |
| 2022-11-08 | 5.38 | $5.46 | 194900 |
| 2022-11-07 | 5.37 | $5.38 | 271800 |
| 2022-11-04 | 5.36 | $5.34 | 100619 |
| 2022-11-03 | 5.37 | $5.44 | 104737 |
| 2022-11-02 | 5.36 | $5.58 | 203142 |
| 2022-11-01 | 5.31 | $5.58 | 167500 |
| 2022-10-31 | 5.26 | $5.34 | 229900 |
| 2022-10-28 | 5.25 | $5.36 | 120631 |
| 2022-10-27 | 5.23 | $5.25 | 153300 |
| 2022-10-26 | 5.24 | $5.45 | 143600 |
| 2022-10-25 | 5.21 | $5.46 | 170400 |
| 2022-10-24 | 5.16 | $5.37 | 147200 |
| 2022-10-21 | 5.13 | $5.34 | 167503 |
| 2022-10-20 | 5.11 | $5.15 | 120300 |
| 2022-10-19 | 5.12 | $5.12 | 133344 |
| 2022-10-18 | 5.14 | $5.23 | 90218 |
| 2022-10-17 | 5.14 | $5.22 | 140225 |
| 2022-10-14 | 5.14 | $5.04 | 262201 |
| 2022-10-13 | 5.18 | $5.10 | 165093 |
| 2022-10-12 | 5.22 | $5.00 | 248107 |
| 2022-10-11 | 5.28 | $4.99 | 272588 |
| 2022-10-10 | 5.36 | $5.07 | 191500 |
| 2022-10-07 | 5.44 | $5.25 | 202034 |
| 2022-10-06 | 5.49 | $5.39 | 141200 |
| 2022-10-05 | 5.51 | $5.52 | 160837 |
| 2022-10-04 | 5.52 | $5.65 | 149800 |
| 2022-10-03 | 5.50 | $5.56 | 243636 |
| 2022-09-30 | 5.50 | $5.49 | 210000 |
| 2022-09-29 | 5.51 | $5.48 | 170717 |
| 2022-09-28 | 5.52 | $5.53 | 169311 |
| 2022-09-27 | 5.53 | $5.40 | 176293 |
| 2022-09-26 | 5.57 | $5.25 | 209500 |
| 2022-09-23 | 5.64 | $5.27 | 233815 |
| 2022-09-22 | 5.73 | $5.44 | 253835 |
| 2022-09-21 | 5.79 | $5.53 | 160050 |
| 2022-09-20 | 5.84 | $5.63 | 167305 |
| 2022-09-19 | 5.88 | $5.78 | 124711 |
| 2022-09-16 | 5.89 | $5.88 | 242236 |
| 2022-09-15 | 5.88 | $5.87 | 147745 |
| 2022-09-14 | 5.88 | $5.85 | 255059 |
| 2022-09-13 | 5.87 | $5.81 | 219031 |
| 2022-09-12 | 5.88 | $5.98 | 233678 |
| 2022-09-09 | 5.84 | $6.03 | 242800 |
| 2022-09-08 | 5.80 | $5.87 | 225200 |
| 2022-09-07 | 5.77 | $6.03 | 567665 |
| 2022-09-06 | 5.71 | $5.75 | 312715 |
| 2022-09-02 | 5.70 | $5.63 | 302700 |
| 2022-09-01 | 5.71 | $5.72 | 446914 |
| 2022-08-31 | 5.71 | $5.96 | 521911 |
| 2022-08-30 | 5.65 | $5.74 | 421750 |
| 2022-08-29 | 5.63 | $5.67 | 296527 |
| 2022-08-26 | 5.62 | $5.62 | 296581 |
| 2022-08-25 | 5.62 | $5.71 | 152663 |
| 2022-08-24 | 5.60 | $5.63 | 170713 |
| 2022-08-23 | 5.60 | $5.69 | 357010 |
| 2022-08-22 | 5.58 | $5.58 | 516300 |
| 2022-08-19 | 5.58 | $5.29 | 301681 |
| 2022-08-18 | 5.65 | $5.42 | 635500 |
| 2022-08-17 | 5.69 | $5.08 | 729552 |
| 2022-08-16 | 5.82 | $5.33 | 892771 |
| 2022-08-15 | 5.91 | $6.04 | 584500 |
| 2022-08-12 | 5.87 | $5.87 | 297935 |
| 2022-08-11 | 5.85 | $5.83 | 261224 |
| 2022-08-10 | 5.85 | $5.94 | 234228 |
| 2022-08-09 | 5.81 | $5.68 | 224306 |
| 2022-08-08 | 5.83 | $5.77 | 233100 |
| 2022-08-05 | 5.82 | $5.78 | 406189 |
| 2022-08-04 | 5.82 | $6.16 | 354539 |
| 2022-08-03 | 5.73 | $6.10 | 542100 |
| 2022-08-02 | 5.64 | $5.83 | 291868 |
| 2022-08-01 | 5.59 | $5.64 | 377900 |
| 2022-07-29 | 5.58 | $5.65 | 155202 |
| 2022-07-28 | 5.55 | $5.59 | 126486 |
| 2022-07-27 | 5.54 | $5.60 | 202200 |
| 2022-07-26 | 5.53 | $5.38 | 132235 |
| 2022-07-25 | 5.55 | $5.39 | 293622 |
| 2022-07-22 | 5.58 | $5.54 | 143900 |
| 2022-07-21 | 5.59 | $5.75 | 204748 |
| 2022-07-20 | 5.54 | $5.71 | 125230 |
| 2022-07-19 | 5.50 | $5.67 | 167207 |
| 2022-07-18 | 5.46 | $5.60 | 277500 |
| 2022-07-15 | 5.43 | $5.43 | 123098 |
| 2022-07-14 | 5.44 | $5.33 | 256500 |
| 2022-07-13 | 5.46 | $5.34 | 192100 |
| 2022-07-12 | 5.48 | $5.33 | 211100 |
| 2022-07-11 | 5.51 | $5.41 | 148700 |
| 2022-07-08 | 5.53 | $5.65 | 225100 |
| 2022-07-07 | 5.49 | $5.57 | 217220 |
| 2022-07-06 | 5.47 | $5.47 | 122345 |
| 2022-07-05 | 5.47 | $5.40 | 120408 |
| 2022-07-01 | 5.48 | $5.36 | 161400 |
| 2022-06-30 | 5.50 | $5.34 | 131348 |
| 2022-06-29 | 5.53 | $5.33 | 175162 |
| 2022-06-28 | 5.57 | $5.45 | 156005 |
| 2022-06-27 | 5.58 | $5.62 | 215986 |
| 2022-06-24 | 5.56 | $5.63 | 287118 |
| 2022-06-23 | 5.54 | $5.62 | 620018 |
| 2022-06-22 | 5.51 | $5.51 | 494800 |
| 2022-06-21 | 5.50 | $5.46 | 250000 |
| 2022-06-17 | 5.50 | $5.30 | 737200 |
| 2022-06-16 | 5.54 | $5.12 | 316000 |
| 2022-06-15 | 5.61 | $5.38 | 332600 |
| 2022-06-14 | 5.65 | $5.34 | 370101 |
| 2022-06-13 | 5.69 | $5.32 | 429700 |
| 2022-06-10 | 5.75 | $5.57 | 164666 |
| 2022-06-09 | 5.76 | $5.66 | 235800 |
| 2022-06-08 | 5.75 | $5.83 | 250400 |
| 2022-06-07 | 5.71 | $5.71 | 559943 |
| 2022-06-06 | 5.68 | $5.69 | 214800 |
| 2022-06-03 | 5.65 | $5.81 | 227421 |
| 2022-06-02 | 5.59 | $5.79 | 864340 |
| 2022-06-01 | 5.52 | $5.55 | 188400 |
| 2022-05-31 | 5.49 | $5.56 | 252565 |
| 2022-05-27 | 5.45 | $5.78 | 449422 |
| 2022-05-26 | 5.35 | $5.46 | 121400 |
| 2022-05-25 | 5.31 | $5.32 | 237902 |
| 2022-05-24 | 5.29 | $5.18 | 368990 |
| 2022-05-23 | 5.29 | $5.47 | 203110 |
| 2022-05-20 | 5.24 | $5.40 | 287651 |
| 2022-05-19 | 5.19 | $5.75 | 301776 |
| 2022-05-18 | 5.05 | $5.57 | 503222 |
| 2022-05-17 | 4.93 | $5.72 | 384200 |
| 2022-05-16 | 4.76 | $5.52 | 1.2M |
| 2022-05-13 | 4.61 | $5.31 | 1.2M |
| 2022-05-12 | 4.48 | $4.44 | 511602 |
| 2022-05-11 | 4.51 | $4.42 | 419931 |
| 2022-05-10 | 4.54 | $4.48 | 434625 |
| 2022-05-09 | 4.58 | $4.41 | 372367 |
| 2022-05-06 | 4.63 | $4.54 | 337400 |
| 2022-05-05 | 4.67 | $4.64 | 503685 |
| 2022-05-04 | 4.69 | $4.91 | 312025 |
| 2022-05-03 | 4.66 | $4.80 | 143900 |
| 2022-05-02 | 4.65 | $4.73 | 254632 |
| 2022-04-29 | 4.65 | $4.67 | 188600 |
| 2022-04-28 | 4.67 | $4.72 | 324332 |
| 2022-04-27 | 4.68 | $4.59 | 336915 |
| 2022-04-26 | 4.72 | $4.59 | 273242 |
| 2022-04-25 | 4.77 | $4.68 | 272849 |
| 2022-04-22 | 4.81 | $4.66 | 303120 |
| 2022-04-21 | 4.86 | $4.69 | 273300 |
| 2022-04-20 | 4.91 | $4.80 | 197230 |
| 2022-04-19 | 4.95 | $4.87 | 206063 |
| 2022-04-18 | 4.98 | $4.77 | 277735 |
| 2022-04-14 | 5.04 | $4.81 | 187300 |
| 2022-04-13 | 5.10 | $4.94 | 137021 |
| 2022-04-12 | 5.14 | $4.88 | 215300 |
| 2022-04-11 | 5.20 | $4.94 | 355304 |
| 2022-04-08 | 5.25 | $4.92 | 227900 |
| 2022-04-07 | 5.32 | $5.02 | 342834 |
| 2022-04-06 | 5.38 | $5.09 | 464938 |
| 2022-04-05 | 5.44 | $5.24 | 455808 |
| 2022-04-04 | 5.47 | $5.46 | 242900 |
| 2022-04-01 | 5.46 | $5.50 | 354400 |
| 2022-03-31 | 5.44 | $5.56 | 356541 |
| 2022-03-30 | 5.40 | $5.41 | 451900 |
| 2022-03-29 | 5.39 | $5.42 | 278100 |
| 2022-03-28 | 5.37 | $5.31 | 287105 |
| 2022-03-25 | 5.37 | $5.32 | 220203 |
| 2022-03-24 | 5.37 | $5.43 | 160595 |
| 2022-03-23 | 5.35 | $5.45 | 197800 |
| 2022-03-22 | 5.31 | $5.52 | 193707 |
| 2022-03-21 | 5.26 | $5.38 | 247000 |
| 2022-03-18 | 5.23 | $5.55 | 520607 |
| 2022-03-17 | 5.15 | $5.28 | 390307 |
| 2022-03-16 | 5.12 | $5.25 | 244346 |
| 2022-03-15 | 5.10 | $5.09 | 328500 |
| 2022-03-14 | 5.10 | $4.86 | 497931 |
| 2022-03-11 | 5.15 | $5.10 | 423748 |
| 2022-03-10 | 5.16 | $5.20 | 190012 |
| 2022-03-09 | 5.15 | $5.25 | 362102 |
| 2022-03-08 | 5.12 | $5.17 | 411231 |
| 2022-03-07 | 5.11 | $5.11 | 423267 |
| 2022-03-04 | 5.11 | $5.31 | 371700 |
| 2022-03-03 | 5.07 | $5.36 | 332005 |
| 2022-03-02 | 5.01 | $5.34 | 437000 |
| 2022-03-01 | 4.94 | $5.31 | 295800 |
| 2022-02-28 | 4.88 | $5.32 | 594841 |
| 2022-02-25 | 4.80 | $5.09 | 624750 |
| 2022-02-24 | 4.75 | $4.83 | 686323 |
| 2022-02-23 | 4.75 | $4.69 | 543783 |
| 2022-02-22 | 4.79 | $4.71 | 411000 |
| 2022-02-18 | 4.83 | $4.78 | 320700 |
| 2022-02-17 | 4.86 | $4.85 | 245248 |
| 2022-02-16 | 4.88 | $4.97 | 277874 |
| 2022-02-15 | 4.88 | $5.07 | 248221 |
| 2022-02-14 | 4.86 | $4.80 | 399500 |
| 2022-02-11 | 4.89 | $4.83 | 449600 |
| 2022-02-10 | 4.93 | $4.95 | 306109 |
| 2022-02-09 | 4.95 | $5.15 | 253668 |
| 2022-02-08 | 4.92 | $5.01 | 212232 |
| 2022-02-07 | 4.93 | $5.01 | 256087 |
| 2022-02-04 | 4.94 | $5.05 | 280100 |
| 2022-02-03 | 4.94 | $4.93 | 249015 |
| 2022-02-02 | 4.97 | $5.08 | 335200 |
| 2022-02-01 | 4.97 | $5.26 | 454500 |
| 2022-01-31 | 4.94 | $5.17 | 514143 |
| 2022-01-28 | 4.92 | $4.89 | 380904 |
| 2022-01-27 | 4.96 | $4.78 | 681728 |
| 2022-01-26 | 5.04 | $4.96 | 555400 |
| 2022-01-25 | 5.08 | $5.05 | 455710 |
| 2022-01-24 | 5.12 | $5.11 | 1.1M |
| 2022-01-21 | 5.15 | $5.11 | 1.2M |
| 2022-01-20 | 5.19 | $5.22 | 774830 |
| 2022-01-19 | 5.21 | $5.16 | 716617 |
| 2022-01-18 | 5.26 | $5.19 | 858072 |
| 2022-01-14 | 5.30 | $5.33 | 444226 |
| 2022-01-13 | 5.32 | $5.25 | 427021 |
| 2022-01-12 | 5.36 | $5.34 | 418600 |
| 2022-01-11 | 5.40 | $5.42 | 580871 |
| 2022-01-10 | 5.42 | $5.26 | 644249 |
| 2022-01-07 | 5.48 | $5.33 | 538700 |
| 2022-01-06 | 5.54 | $5.33 | 719500 |
| 2022-01-05 | 5.61 | $5.40 | 948700 |
| 2022-01-04 | 5.67 | $5.64 | 1.0M |
| 2022-01-03 | 5.70 | $5.87 | 597119 |
| 2021-12-31 | 5.68 | $5.71 | 757400 |
| 2021-12-30 | 5.70 | $5.85 | 574054 |
| 2021-12-29 | 5.69 | $5.80 | 802627 |
| 2021-12-28 | 5.69 | $5.87 | 996748 |
| 2021-12-27 | 5.68 | $6.05 | 1.2M |
| 2021-12-23 | 5.63 | $6.10 | 1.3M |
| 2021-12-22 | 5.56 | $6.02 | 1.2M |
| 2021-12-21 | 5.49 | $5.86 | 1.2M |
| 2021-12-20 | 5.46 | $5.77 | 965708 |
| 2021-12-17 | 5.44 | $5.90 | 1.7M |
| 2021-12-16 | 5.39 | $5.59 | 1.5M |
| 2021-12-15 | 5.40 | $5.86 | 2.3M |
| 2021-12-14 | 5.36 | $5.24 | 1.4M |
| 2021-12-13 | 5.45 | $5.22 | 2.0M |
| 2021-12-10 | 5.56 | $5.50 | 1.1M |
| 2021-12-09 | 5.63 | $5.48 | 785030 |
| 2021-12-08 | 5.71 | $5.76 | 841518 |
| 2021-12-07 | 5.76 | $5.79 | 1.1M |
| 2021-12-06 | 5.81 | $5.64 | 1.4M |
| 2021-12-03 | 5.90 | $5.71 | 1.4M |
| 2021-12-02 | 5.99 | $5.93 | 1.2M |
| 2021-12-01 | 6.06 | $6.00 | 1.9M |
| 2021-11-30 | 6.12 | $6.01 | 2.1M |
| 2021-11-29 | 6.19 | $6.03 | 2.1M |
| 2021-11-26 | 6.28 | $5.70 | 1.1M |
| 2021-11-24 | 6.44 | $5.88 | 1.2M |
| 2021-11-23 | 6.61 | $5.78 | 1.1M |
| 2021-11-22 | 6.81 | $5.80 | 3.2M |
| 2021-11-19 | 7.05 | $6.16 | 3.6M |
| 2021-11-18 | 7.26 | $7.02 | 2.6M |
| 2021-11-17 | 7.31 | $7.28 | 1.7M |
| 2021-11-16 | 7.32 | $7.34 | 2.2M |
| 2021-11-15 | 7.32 | $6.91 | 1.5M |
| 2021-11-12 | 7.40 | $6.76 | 1.2M |
| 2021-11-11 | 7.54 | $6.77 | 1.3M |
| 2021-11-10 | 7.69 | $6.98 | 1.6M |
| 2021-11-09 | 7.82 | $7.06 | 2.0M |
| 2021-11-08 | 7.95 | $7.29 | 1.9M |
| 2021-11-05 | 8.06 | $7.14 | 1.0M |
| 2021-11-04 | 8.21 | $7.26 | 3.0M |
| 2021-11-03 | 8.36 | $9.58 | 1.4M |
| 2021-11-02 | 8.04 | $9.43 | 1.2M |
| 2021-11-01 | 7.69 | $9.17 | 2.3M |
| 2021-10-29 | 7.35 | $7.99 | 1.3M |
| 2021-10-28 | 7.20 | $7.98 | 2.0M |
| 2021-10-27 | 7.02 | $7.15 | 375114 |
| 2021-10-26 | 6.99 | $7.32 | 455502 |
| 2021-10-25 | 6.93 | $7.34 | 533800 |
| 2021-10-22 | 6.84 | $7.01 | 244700 |
| 2021-10-21 | 6.81 | $7.03 | 184000 |
| 2021-10-20 | 6.78 | $7.02 | 221852 |
| 2021-10-19 | 6.74 | $6.91 | 197500 |
| 2021-10-18 | 6.72 | $6.71 | 272921 |
| 2021-10-15 | 6.74 | $6.77 | 203200 |
| 2021-10-14 | 6.75 | $6.93 | 173102 |
| 2021-10-13 | 6.73 | $6.81 | 164119 |
| 2021-10-12 | 6.74 | $6.78 | 147116 |
| 2021-10-11 | 6.75 | $6.78 | 176500 |
| 2021-10-08 | 6.76 | $6.81 | 195021 |
| 2021-10-07 | 6.77 | $6.69 | 549325 |
| 2021-10-06 | 6.81 | $6.61 | 280300 |
| 2021-10-05 | 6.88 | $6.78 | 253832 |
| 2021-10-04 | 6.91 | $6.84 | 381530 |
| 2021-10-01 | 6.95 | $6.96 | 275220 |
| 2021-09-30 | 6.96 | $6.84 | 194200 |
| 2021-09-29 | 7.00 | $6.80 | 294500 |
| 2021-09-28 | 7.06 | $7.04 | 326830 |
| 2021-09-27 | 7.08 | $7.32 | 344200 |
| 2021-09-24 | 7.04 | $7.06 | 176300 |
| 2021-09-23 | 7.05 | $7.15 | 253035 |
| 2021-09-22 | 7.05 | $7.00 | 205700 |
| 2021-09-21 | 7.08 | $6.87 | 285324 |
| 2021-09-20 | 7.14 | $6.93 | 431222 |
| 2021-09-17 | 7.19 | $7.22 | 971483 |
| 2021-09-16 | 7.20 | $7.09 | 214645 |
| 2021-09-15 | 7.23 | $7.15 | 378397 |
| 2021-09-14 | 7.26 | $7.08 | 307249 |
| 2021-09-13 | 7.31 | $7.25 | 373042 |
| 2021-09-10 | 7.33 | $7.24 | 231541 |
| 2021-09-09 | 7.36 | $7.27 | 298136 |
| 2021-09-08 | 7.38 | $7.22 | 437761 |
| 2021-09-07 | 7.42 | $7.59 | 334200 |
| 2021-09-03 | 7.39 | $7.66 | 339629 |
| 2021-09-02 | 7.34 | $7.58 | 352400 |
| 2021-09-01 | 7.30 | $7.53 | 324245 |
| 2021-08-31 | 7.26 | $7.50 | 384421 |
| 2021-08-30 | 7.23 | $7.57 | 453600 |
| 2021-08-27 | 7.17 | $7.58 | 287600 |
| 2021-08-26 | 7.10 | $7.40 | 407400 |
| 2021-08-25 | 7.06 | $7.45 | 529947 |
| 2021-08-24 | 7.01 | $7.50 | 782325 |
| 2021-08-23 | 6.94 | $7.24 | 1.0M |
| 2021-08-20 | 6.91 | $7.02 | 747728 |
| 2021-08-19 | 6.93 | $6.72 | 662600 |
| 2021-08-18 | 7.02 | $6.86 | 1.0M |
| 2021-08-17 | 7.09 | $6.46 | 1.9M |
| 2021-08-16 | 7.26 | $7.24 | 3.3M |
| 2021-08-13 | 7.29 | $7.25 | 434614 |
| 2021-08-12 | 7.33 | $7.43 | 364095 |
| 2021-08-11 | 7.34 | $7.42 | 536200 |
| 2021-08-10 | 7.36 | $7.48 | 552400 |
| 2021-08-09 | 7.36 | $7.65 | 721574 |
| 2021-08-06 | 7.34 | $7.41 | 306782 |
| 2021-08-05 | 7.36 | $7.41 | 464556 |
| 2021-08-04 | 7.39 | $7.32 | 409012 |
| 2021-08-03 | 7.44 | $7.40 | 543000 |
| 2021-08-02 | 7.48 | $7.57 | 1.1M |
| 2021-07-30 | 7.50 | $7.56 | 425103 |
| 2021-07-29 | 7.53 | $7.75 | 453400 |
| 2021-07-28 | 7.52 | $7.78 | 1.0M |
| 2021-07-27 | 7.50 | $7.22 | 652874 |
| 2021-07-26 | 7.61 | $7.43 | 464448 |
| 2021-07-23 | 7.68 | $7.50 | 606400 |
| 2021-07-22 | 7.76 | $7.67 | 198341 |
| 2021-07-21 | 7.82 | $7.91 | 228833 |
| 2021-07-20 | 7.83 | $7.76 | 476400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.68
2026-07-17
Close Price
$6.64
Vol: 507022
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.43
Average
7.09
Maximum
13.42
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.68 | $6.64 | 507022 |
| 2026-07-16 | 6.70 | $6.58 | 443201 |
| 2026-07-15 | 6.74 | $6.70 | 435800 |
| 2026-07-14 | 6.75 | $6.77 | 658503 |
| 2026-07-13 | 6.73 | $6.77 | 385658 |
| 2026-07-10 | 6.72 | $6.75 | 369746 |
| 2026-07-09 | 6.70 | $6.51 | 639841 |
| 2026-07-08 | 6.76 | $6.69 | 530723 |
| 2026-07-07 | 6.77 | $6.50 | 913745 |
| 2026-07-06 | 6.84 | $6.78 | 419100 |
| 2026-07-02 | 6.84 | $6.78 | 436971 |
| 2026-07-01 | 6.84 | $6.93 | 663300 |
| 2026-06-30 | 6.78 | $6.77 | 848198 |
| 2026-06-29 | 6.76 | $6.84 | 752881 |
| 2026-06-26 | 6.72 | $7.02 | 1.4M |
| 2026-06-25 | 6.61 | $6.68 | 866528 |
| 2026-06-24 | 6.58 | $6.50 | 785723 |
| 2026-06-23 | 6.59 | $6.58 | 924234 |
| 2026-06-22 | 6.59 | $6.55 | 570400 |
| 2026-06-18 | 6.59 | $6.68 | 690900 |
| 2026-06-17 | 6.56 | $6.46 | 601800 |
| 2026-06-16 | 6.58 | $6.54 | 492000 |
| 2026-06-15 | 6.58 | $6.52 | 571221 |
| 2026-06-12 | 6.59 | $6.54 | 280255 |
| 2026-06-11 | 6.59 | $6.64 | 391661 |
| 2026-06-10 | 6.56 | $6.47 | 517100 |
| 2026-06-09 | 6.57 | $6.38 | 493345 |
| 2026-06-08 | 6.62 | $6.67 | 520600 |
| 2026-06-05 | 6.58 | $6.37 | 894203 |
| 2026-06-04 | 6.62 | $6.62 | 376500 |
| 2026-06-03 | 6.60 | $6.48 | 556945 |
| 2026-06-02 | 6.61 | $6.91 | 803300 |
| 2026-06-01 | 6.48 | $6.72 | 1.0M |
| 2026-05-29 | 6.38 | $6.48 | 503600 |
| 2026-05-28 | 6.34 | $6.43 | 507867 |
| 2026-05-27 | 6.31 | $6.44 | 376740 |
| 2026-05-26 | 6.26 | $6.38 | 279900 |
| 2026-05-22 | 6.22 | $6.27 | 530450 |
| 2026-05-21 | 6.21 | $6.08 | 341100 |
| 2026-05-20 | 6.26 | $6.15 | 365961 |
| 2026-05-19 | 6.30 | $6.06 | 389235 |
| 2026-05-18 | 6.36 | $6.14 | 393910 |
| 2026-05-15 | 6.42 | $6.15 | 314920 |
| 2026-05-14 | 6.49 | $6.23 | 346901 |
| 2026-05-13 | 6.54 | $6.39 | 526304 |
| 2026-05-12 | 6.56 | $6.35 | 359100 |
| 2026-05-11 | 6.58 | $6.53 | 692500 |
| 2026-05-08 | 6.55 | $6.68 | 544900 |
| 2026-05-07 | 6.46 | $6.49 | 529345 |
| 2026-05-06 | 6.41 | $6.54 | 439517 |
| 2026-05-05 | 6.34 | $6.35 | 841106 |
| 2026-05-04 | 6.30 | $6.50 | 1.9M |
| 2026-05-01 | 6.20 | $6.35 | 642400 |
| 2026-04-30 | 6.13 | $6.13 | 345611 |
| 2026-04-29 | 6.12 | $5.87 | 304513 |
| 2026-04-28 | 6.18 | $5.92 | 218000 |
| 2026-04-27 | 6.23 | $5.97 | 395600 |
| 2026-04-24 | 6.28 | $6.09 | 445664 |
| 2026-04-23 | 6.31 | $6.11 | 319700 |
| 2026-04-22 | 6.32 | $6.40 | 423512 |
| 2026-04-21 | 6.25 | $6.45 | 751942 |
| 2026-04-20 | 6.14 | $6.57 | 794300 |
| 2026-04-17 | 5.97 | $6.45 | 740154 |
| 2026-04-16 | 5.80 | $6.15 | 619800 |
| 2026-04-15 | 5.69 | $6.13 | 558800 |
| 2026-04-14 | 5.56 | $5.80 | 1.7M |
| 2026-04-13 | 5.51 | $5.60 | 904415 |
| 2026-04-10 | 5.52 | $5.59 | 545600 |
| 2026-04-09 | 5.53 | $5.67 | 665000 |
| 2026-04-08 | 5.52 | $5.59 | 535305 |
| 2026-04-07 | 5.54 | $5.51 | 751721 |
| 2026-04-06 | 5.60 | $5.73 | 606600 |
| 2026-04-02 | 5.59 | $5.64 | 395200 |
| 2026-04-01 | 5.62 | $5.56 | 715385 |
| 2026-03-31 | 5.68 | $5.46 | 634734 |
| 2026-03-30 | 5.79 | $5.47 | 778187 |
| 2026-03-27 | 5.93 | $5.55 | 1.0M |
| 2026-03-26 | 6.07 | $5.93 | 460200 |
| 2026-03-25 | 6.12 | $6.21 | 243941 |
| 2026-03-24 | 6.10 | $6.06 | 450900 |
| 2026-03-23 | 6.11 | $6.08 | 501668 |
| 2026-03-20 | 6.13 | $5.86 | 559023 |
| 2026-03-19 | 6.22 | $6.07 | 520433 |
| 2026-03-18 | 6.26 | $6.17 | 383800 |
| 2026-03-17 | 6.28 | $6.42 | 456711 |
| 2026-03-16 | 6.22 | $6.37 | 278517 |
| 2026-03-13 | 6.17 | $6.18 | 251900 |
| 2026-03-12 | 6.17 | $6.23 | 275646 |
| 2026-03-11 | 6.15 | $6.37 | 512337 |
| 2026-03-10 | 6.08 | $6.21 | 313443 |
| 2026-03-09 | 6.05 | $6.23 | 414974 |
| 2026-03-06 | 6.01 | $6.08 | 200300 |
| 2026-03-05 | 6.01 | $6.10 | 290546 |
| 2026-03-04 | 6.00 | $6.12 | 210200 |
| 2026-03-03 | 5.99 | $5.97 | 302976 |
| 2026-03-02 | 6.03 | $6.16 | 274044 |
| 2026-02-27 | 6.02 | $6.11 | 187242 |
| 2026-02-26 | 6.02 | $6.29 | 269084 |
| 2026-02-25 | 5.97 | $6.18 | 496100 |
| 2026-02-24 | 5.95 | $5.98 | 271200 |
| 2026-02-23 | 5.99 | $5.94 | 378600 |
| 2026-02-20 | 6.05 | $6.08 | 283619 |
| 2026-02-19 | 6.09 | $6.10 | 280305 |
| 2026-02-18 | 6.13 | $5.98 | 386305 |
| 2026-02-17 | 6.22 | $5.91 | 640153 |
| 2026-02-13 | 6.36 | $6.16 | 287300 |
| 2026-02-12 | 6.45 | $6.13 | 326200 |
| 2026-02-11 | 6.56 | $6.32 | 381312 |
| 2026-02-10 | 6.65 | $6.57 | 391100 |
| 2026-02-09 | 6.67 | $6.59 | 394531 |
| 2026-02-06 | 6.69 | $6.68 | 340000 |
| 2026-02-05 | 6.69 | $6.52 | 280733 |
| 2026-02-04 | 6.74 | $6.72 | 369456 |
| 2026-02-03 | 6.73 | $6.66 | 298142 |
| 2026-02-02 | 6.74 | $6.82 | 292700 |
| 2026-01-30 | 6.70 | $6.72 | 376116 |
| 2026-01-29 | 6.68 | $6.73 | 247227 |
| 2026-01-28 | 6.66 | $6.59 | 259264 |
| 2026-01-27 | 6.67 | $6.75 | 341772 |
| 2026-01-26 | 6.64 | $6.80 | 517820 |
| 2026-01-23 | 6.58 | $6.71 | 393739 |
| 2026-01-22 | 6.54 | $6.66 | 377808 |
| 2026-01-21 | 6.51 | $6.57 | 378000 |
| 2026-01-20 | 6.49 | $6.58 | 619228 |
| 2026-01-16 | 6.48 | $6.49 | 261400 |
| 2026-01-15 | 6.49 | $6.56 | 344300 |
| 2026-01-14 | 6.47 | $6.46 | 274036 |
| 2026-01-13 | 6.49 | $6.56 | 281105 |
| 2026-01-12 | 6.49 | $6.51 | 228727 |
| 2026-01-09 | 6.49 | $6.55 | 280600 |
| 2026-01-08 | 6.49 | $6.49 | 312200 |
| 2026-01-07 | 6.51 | $6.38 | 315942 |
| 2026-01-06 | 6.57 | $6.49 | 415930 |
| 2026-01-05 | 6.61 | $6.38 | 399254 |
| 2026-01-02 | 6.69 | $6.41 | 434200 |
| 2025-12-31 | 6.78 | $6.80 | 423300 |
| 2025-12-30 | 6.77 | $6.79 | 520329 |
| 2025-12-29 | 6.75 | $6.80 | 382100 |
| 2025-12-26 | 6.73 | $6.85 | 470849 |
| 2025-12-24 | 6.69 | $6.89 | 389448 |
| 2025-12-23 | 6.62 | $6.71 | 744455 |
| 2025-12-22 | 6.60 | $6.41 | 388409 |
| 2025-12-19 | 6.67 | $6.45 | 621101 |
| 2025-12-18 | 6.75 | $6.47 | 500052 |
| 2025-12-17 | 6.83 | $6.47 | 585147 |
| 2025-12-16 | 6.93 | $6.72 | 1.1M |
| 2025-12-15 | 6.97 | $6.75 | 1.4M |
| 2025-12-12 | 7.01 | $6.91 | 360966 |
| 2025-12-11 | 7.01 | $7.04 | 516205 |
| 2025-12-10 | 6.96 | $6.96 | 594900 |
| 2025-12-09 | 6.92 | $6.97 | 541200 |
| 2025-12-08 | 6.87 | $7.04 | 798076 |
| 2025-12-05 | 6.78 | $6.82 | 322800 |
| 2025-12-04 | 6.75 | $6.81 | 375000 |
| 2025-12-03 | 6.71 | $6.78 | 477400 |
| 2025-12-02 | 6.66 | $6.76 | 576800 |
| 2025-12-01 | 6.62 | $6.70 | 537627 |
| 2025-11-28 | 6.58 | $7.11 | 459100 |
| 2025-11-26 | 6.41 | $7.07 | 782504 |
| 2025-11-25 | 6.21 | $7.16 | 2.0M |
| 2025-11-24 | 5.95 | $6.14 | 657244 |
| 2025-11-21 | 5.95 | $5.98 | 711523 |
| 2025-11-20 | 6.01 | $5.67 | 437004 |
| 2025-11-19 | 6.19 | $5.84 | 555119 |
| 2025-11-18 | 6.35 | $6.13 | 436821 |
| 2025-11-17 | 6.46 | $6.20 | 341346 |
| 2025-11-14 | 6.58 | $6.41 | 383045 |
| 2025-11-13 | 6.66 | $6.47 | 442800 |
| 2025-11-12 | 6.74 | $6.74 | 211300 |
| 2025-11-11 | 6.75 | $6.81 | 374502 |
| 2025-11-10 | 6.74 | $6.89 | 419836 |
| 2025-11-07 | 6.71 | $6.86 | 487600 |
| 2025-11-06 | 6.68 | $6.87 | 481617 |
| 2025-11-05 | 6.65 | $6.88 | 569974 |
| 2025-11-04 | 6.60 | $6.55 | 742500 |
| 2025-11-03 | 6.65 | $6.65 | 365031 |
| 2025-10-31 | 6.69 | $6.69 | 315840 |
| 2025-10-30 | 6.72 | $6.62 | 377000 |
| 2025-10-29 | 6.78 | $6.67 | 541900 |
| 2025-10-28 | 6.85 | $6.75 | 530026 |
| 2025-10-27 | 6.90 | $6.83 | 319372 |
| 2025-10-24 | 6.94 | $6.95 | 156604 |
| 2025-10-23 | 6.96 | $6.93 | 264900 |
| 2025-10-22 | 6.98 | $6.82 | 339346 |
| 2025-10-21 | 7.04 | $7.08 | 241400 |
| 2025-10-20 | 7.04 | $7.00 | 223259 |
| 2025-10-17 | 7.06 | $6.92 | 248311 |
| 2025-10-16 | 7.12 | $7.06 | 390874 |
| 2025-10-15 | 7.14 | $7.14 | 556619 |
| 2025-10-14 | 7.14 | $7.18 | 317889 |
| 2025-10-13 | 7.12 | $7.18 | 569627 |
| 2025-10-10 | 7.11 | $6.83 | 862200 |
| 2025-10-09 | 7.20 | $7.06 | 396640 |
| 2025-10-08 | 7.24 | $7.19 | 251861 |
| 2025-10-07 | 7.24 | $7.12 | 431701 |
| 2025-10-06 | 7.27 | $7.20 | 675800 |
| 2025-10-03 | 7.28 | $7.04 | 599106 |
| 2025-10-02 | 7.34 | $7.32 | 331675 |
| 2025-10-01 | 7.32 | $7.28 | 785600 |
| 2025-09-30 | 7.31 | $7.34 | 291600 |
| 2025-09-29 | 7.28 | $7.33 | 348398 |
| 2025-09-26 | 7.24 | $7.14 | 220443 |
| 2025-09-25 | 7.25 | $7.06 | 330300 |
| 2025-09-24 | 7.28 | $7.19 | 366316 |
| 2025-09-23 | 7.29 | $7.30 | 470000 |
| 2025-09-22 | 7.25 | $7.36 | 446090 |
| 2025-09-19 | 7.19 | $7.39 | 894400 |
| 2025-09-18 | 7.11 | $7.39 | 921700 |
| 2025-09-17 | 7.01 | $7.10 | 763210 |
| 2025-09-16 | 6.97 | $7.09 | 426000 |
| 2025-09-15 | 6.93 | $7.07 | 330198 |
| 2025-09-12 | 6.90 | $6.81 | 268700 |
| 2025-09-11 | 6.93 | $6.81 | 263308 |
| 2025-09-10 | 6.97 | $6.84 | 431761 |
| 2025-09-09 | 7.02 | $6.94 | 294839 |
| 2025-09-08 | 7.04 | $7.13 | 287523 |
| 2025-09-05 | 7.01 | $7.09 | 293300 |
| 2025-09-04 | 6.98 | $7.05 | 189321 |
| 2025-09-03 | 6.96 | $7.01 | 366481 |
| 2025-09-02 | 6.95 | $6.99 | 337900 |
| 2025-08-29 | 6.95 | $7.06 | 269841 |
| 2025-08-28 | 6.92 | $7.01 | 193510 |
| 2025-08-27 | 6.91 | $6.99 | 272100 |
| 2025-08-26 | 6.90 | $6.93 | 263500 |
| 2025-08-25 | 6.91 | $6.86 | 275400 |
| 2025-08-22 | 6.95 | $7.06 | 651100 |
| 2025-08-21 | 6.93 | $6.94 | 236932 |
| 2025-08-20 | 6.95 | $6.92 | 307400 |
| 2025-08-19 | 6.98 | $6.99 | 533993 |
| 2025-08-18 | 6.99 | $7.07 | 522509 |
| 2025-08-15 | 6.99 | $7.05 | 564209 |
| 2025-08-14 | 6.99 | $7.17 | 346200 |
| 2025-08-13 | 6.96 | $7.33 | 427969 |
| 2025-08-12 | 6.88 | $7.18 | 448134 |
| 2025-08-11 | 6.83 | $7.04 | 410800 |
| 2025-08-08 | 6.81 | $7.05 | 309546 |
| 2025-08-07 | 6.80 | $6.88 | 246485 |
| 2025-08-06 | 6.83 | $6.82 | 303902 |
| 2025-08-05 | 6.90 | $7.06 | 431949 |
| 2025-08-04 | 6.91 | $6.90 | 241821 |
| 2025-08-01 | 6.98 | $6.81 | 430422 |
| 2025-07-31 | 7.10 | $6.97 | 589232 |
| 2025-07-30 | 7.20 | $7.07 | 415200 |
| 2025-07-29 | 7.29 | $7.20 | 336587 |
| 2025-07-28 | 7.36 | $7.34 | 631160 |
| 2025-07-25 | 7.41 | $7.35 | 314200 |
| 2025-07-24 | 7.46 | $7.46 | 513079 |
| 2025-07-23 | 7.50 | $7.40 | 468945 |
| 2025-07-22 | 7.56 | $7.32 | 646900 |
| 2025-07-21 | 7.66 | $7.15 | 975300 |
| 2025-07-18 | 7.84 | $7.85 | 556639 |
| 2025-07-17 | 7.84 | $7.83 | 333270 |
| 2025-07-16 | 7.85 | $7.78 | 363447 |
| 2025-07-15 | 7.87 | $7.79 | 432300 |
| 2025-07-14 | 7.89 | $7.77 | 296133 |
| 2025-07-11 | 7.92 | $7.85 | 418726 |
| 2025-07-10 | 7.93 | $7.88 | 325389 |
| 2025-07-09 | 7.93 | $7.91 | 260800 |
| 2025-07-08 | 7.92 | $7.87 | 567509 |
| 2025-07-07 | 7.92 | $7.73 | 621117 |
| 2025-07-03 | 7.97 | $8.09 | 171226 |
| 2025-07-02 | 7.91 | $8.08 | 493637 |
| 2025-07-01 | 7.83 | $7.91 | 414434 |
| 2025-06-30 | 7.80 | $7.88 | 433615 |
| 2025-06-27 | 7.76 | $7.68 | 449942 |
| 2025-06-26 | 7.78 | $7.70 | 221484 |
| 2025-06-25 | 7.79 | $7.80 | 292843 |
| 2025-06-24 | 7.78 | $7.84 | 388611 |
| 2025-06-23 | 7.75 | $7.67 | 545287 |
| 2025-06-20 | 7.77 | $7.63 | 2.1M |
| 2025-06-18 | 7.80 | $7.60 | 626956 |
| 2025-06-17 | 7.84 | $7.68 | 623455 |
| 2025-06-16 | 7.87 | $7.90 | 733208 |
| 2025-06-13 | 7.83 | $7.63 | 440837 |
| 2025-06-12 | 7.87 | $7.66 | 287900 |
| 2025-06-11 | 7.90 | $7.92 | 409100 |
| 2025-06-10 | 7.86 | $7.98 | 376549 |
| 2025-06-09 | 7.79 | $7.89 | 318718 |
| 2025-06-06 | 7.72 | $7.70 | 265200 |
| 2025-06-05 | 7.70 | $7.75 | 573500 |
| 2025-06-04 | 7.66 | $7.70 | 220000 |
| 2025-06-03 | 7.62 | $7.73 | 396500 |
| 2025-06-02 | 7.56 | $7.43 | 339301 |
| 2025-05-30 | 7.59 | $7.52 | 346400 |
| 2025-05-29 | 7.58 | $7.61 | 228537 |
| 2025-05-28 | 7.55 | $7.59 | 338600 |
| 2025-05-27 | 7.52 | $7.50 | 295200 |
| 2025-05-23 | 7.51 | $7.28 | 204300 |
| 2025-05-22 | 7.56 | $7.39 | 149428 |
| 2025-05-21 | 7.59 | $7.41 | 178521 |
| 2025-05-20 | 7.61 | $7.50 | 236000 |
| 2025-05-19 | 7.61 | $7.42 | 318200 |
| 2025-05-16 | 7.64 | $7.70 | 377931 |
| 2025-05-15 | 7.57 | $7.70 | 274404 |
| 2025-05-14 | 7.50 | $7.58 | 297400 |
| 2025-05-13 | 7.44 | $7.62 | 406919 |
| 2025-05-12 | 7.35 | $7.55 | 480900 |
| 2025-05-09 | 7.27 | $7.28 | 198400 |
| 2025-05-08 | 7.25 | $7.30 | 219100 |
| 2025-05-07 | 7.22 | $7.17 | 228600 |
| 2025-05-06 | 7.23 | $7.11 | 447900 |
| 2025-05-05 | 7.26 | $7.25 | 218928 |
| 2025-05-02 | 7.25 | $7.41 | 305812 |
| 2025-05-01 | 7.19 | $7.27 | 527736 |
| 2025-04-30 | 7.16 | $7.23 | 262200 |
| 2025-04-29 | 7.14 | $7.27 | 140343 |
| 2025-04-28 | 7.10 | $7.26 | 240200 |
| 2025-04-25 | 7.06 | $7.41 | 310058 |
| 2025-04-24 | 6.96 | $7.12 | 389000 |
| 2025-04-23 | 6.94 | $7.01 | 357600 |
| 2025-04-22 | 6.95 | $6.93 | 451259 |
| 2025-04-21 | 6.98 | $6.95 | 242000 |
| 2025-04-17 | 7.03 | $7.07 | 234100 |
| 2025-04-16 | 7.04 | $7.29 | 391804 |
| 2025-04-15 | 7.00 | $7.23 | 197713 |
| 2025-04-14 | 6.97 | $7.12 | 229700 |
| 2025-04-11 | 6.96 | $7.15 | 268637 |
| 2025-04-10 | 6.96 | $7.00 | 328255 |
| 2025-04-09 | 7.00 | $7.18 | 582100 |
| 2025-04-08 | 7.00 | $6.63 | 466009 |
| 2025-04-07 | 7.18 | $6.87 | 608308 |
| 2025-04-04 | 7.33 | $6.80 | 646320 |
| 2025-04-03 | 7.53 | $7.12 | 488000 |
| 2025-04-02 | 7.68 | $7.59 | 245000 |
| 2025-04-01 | 7.71 | $7.74 | 267490 |
| 2025-03-31 | 7.70 | $7.58 | 315942 |
| 2025-03-28 | 7.75 | $7.70 | 318313 |
| 2025-03-27 | 7.77 | $8.02 | 322950 |
| 2025-03-26 | 7.69 | $7.92 | 241800 |
| 2025-03-25 | 7.62 | $7.98 | 502424 |
| 2025-03-24 | 7.53 | $7.82 | 771134 |
| 2025-03-21 | 7.46 | $7.46 | 569400 |
| 2025-03-20 | 7.51 | $7.56 | 363403 |
| 2025-03-19 | 7.53 | $7.63 | 506048 |
| 2025-03-18 | 7.54 | $7.58 | 361642 |
| 2025-03-17 | 7.56 | $7.83 | 353833 |
| 2025-03-14 | 7.52 | $7.60 | 499700 |
| 2025-03-13 | 7.55 | $7.44 | 1.0M |
| 2025-03-12 | 7.64 | $7.80 | 798624 |
| 2025-03-11 | 7.64 | $7.76 | 415700 |
| 2025-03-10 | 7.66 | $7.57 | 403400 |
| 2025-03-07 | 7.74 | $7.84 | 298584 |
| 2025-03-06 | 7.76 | $7.72 | 299219 |
| 2025-03-05 | 7.82 | $7.73 | 367143 |
| 2025-03-04 | 7.90 | $7.60 | 710000 |
| 2025-03-03 | 8.04 | $7.65 | 759843 |
| 2025-02-28 | 8.20 | $8.04 | 440516 |
| 2025-02-27 | 8.28 | $8.05 | 333900 |
| 2025-02-26 | 8.37 | $8.20 | 231901 |
| 2025-02-25 | 8.43 | $8.19 | 538218 |
| 2025-02-24 | 8.50 | $8.35 | 388440 |
| 2025-02-21 | 8.54 | $8.48 | 453957 |
| 2025-02-20 | 8.55 | $8.60 | 476300 |
| 2025-02-19 | 8.53 | $8.73 | 379592 |
| 2025-02-18 | 8.46 | $8.64 | 311374 |
| 2025-02-14 | 8.40 | $8.62 | 309400 |
| 2025-02-13 | 8.33 | $8.56 | 453247 |
| 2025-02-12 | 8.27 | $8.37 | 331400 |
| 2025-02-11 | 8.26 | $8.29 | 385600 |
| 2025-02-10 | 8.27 | $8.39 | 285867 |
| 2025-02-07 | 8.26 | $8.30 | 291400 |
| 2025-02-06 | 8.27 | $8.42 | 383642 |
| 2025-02-05 | 8.26 | $8.30 | 297430 |
| 2025-02-04 | 8.28 | $8.29 | 424000 |
| 2025-02-03 | 8.30 | $8.17 | 606200 |
| 2025-01-31 | 8.38 | $8.37 | 518879 |
| 2025-01-30 | 8.41 | $8.51 | 484220 |
| 2025-01-29 | 8.41 | $8.42 | 344832 |
| 2025-01-28 | 8.43 | $8.48 | 442200 |
| 2025-01-27 | 8.45 | $8.43 | 427551 |
| 2025-01-24 | 8.48 | $8.47 | 494917 |
| 2025-01-23 | 8.51 | $8.65 | 401888 |
| 2025-01-22 | 8.50 | $8.54 | 531400 |
| 2025-01-21 | 8.52 | $8.55 | 426618 |
| 2025-01-17 | 8.54 | $8.63 | 333600 |
| 2025-01-16 | 8.54 | $8.55 | 676625 |
| 2025-01-15 | 8.57 | $8.80 | 659401 |
| 2025-01-14 | 8.53 | $8.45 | 451075 |
| 2025-01-13 | 8.60 | $8.79 | 752000 |
| 2025-01-10 | 8.57 | $8.30 | 823727 |
| 2025-01-08 | 8.70 | $8.66 | 1.0M |
| 2025-01-07 | 8.74 | $8.58 | 1.2M |
| 2025-01-06 | 8.81 | $8.65 | 1.2M |
| 2025-01-03 | 8.89 | $8.97 | 787869 |
| 2025-01-02 | 8.87 | $8.66 | 694200 |
| 2024-12-31 | 8.96 | $8.73 | 352933 |
| 2024-12-30 | 9.04 | $8.82 | 653900 |
| 2024-12-27 | 9.11 | $9.00 | 580900 |
| 2024-12-26 | 9.14 | $9.19 | 627128 |
| 2024-12-24 | 9.11 | $8.95 | 315507 |
| 2024-12-23 | 9.15 | $8.68 | 967700 |
| 2024-12-20 | 9.28 | $9.09 | 3.4M |
| 2024-12-19 | 9.31 | $8.95 | 856863 |
| 2024-12-18 | 9.38 | $8.90 | 1.6M |
| 2024-12-17 | 9.49 | $9.79 | 2.5M |
| 2024-12-16 | 9.33 | $9.73 | 2.9M |
| 2024-12-13 | 9.15 | $9.15 | 1.3M |
| 2024-12-12 | 9.12 | $9.11 | 2.4M |
| 2024-12-11 | 9.09 | $9.11 | 783375 |
| 2024-12-10 | 9.05 | $9.09 | 760700 |
| 2024-12-09 | 9.00 | $9.00 | 1.0M |
| 2024-12-06 | 8.98 | $8.65 | 540299 |
| 2024-12-05 | 9.05 | $8.99 | 645321 |
| 2024-12-04 | 9.03 | $9.08 | 521323 |
| 2024-12-03 | 8.98 | $9.02 | 547796 |
| 2024-12-02 | 8.92 | $8.91 | 581061 |
| 2024-11-29 | 8.90 | $8.94 | 304842 |
| 2024-11-27 | 8.85 | $8.80 | 573124 |
| 2024-11-26 | 8.83 | $8.93 | 906470 |
| 2024-11-25 | 8.77 | $9.05 | 1.1M |
| 2024-11-22 | 8.66 | $8.88 | 660700 |
| 2024-11-21 | 8.57 | $8.66 | 609102 |
| 2024-11-20 | 8.54 | $8.32 | 708082 |
| 2024-11-19 | 8.60 | $8.57 | 348058 |
| 2024-11-18 | 8.60 | $8.51 | 456886 |
| 2024-11-15 | 8.62 | $8.47 | 492531 |
| 2024-11-14 | 8.66 | $8.54 | 647404 |
| 2024-11-13 | 8.67 | $8.47 | 526162 |
| 2024-11-12 | 8.72 | $8.64 | 717700 |
| 2024-11-11 | 8.72 | $9.01 | 875673 |
| 2024-11-08 | 8.60 | $8.94 | 1.4M |
| 2024-11-07 | 8.48 | $8.37 | 582519 |
| 2024-11-06 | 8.51 | $8.47 | 627632 |
| 2024-11-05 | 8.51 | $8.45 | 347335 |
| 2024-11-04 | 8.53 | $8.35 | 463999 |
| 2024-11-01 | 8.58 | $8.37 | 400016 |
| 2024-10-31 | 8.63 | $8.43 | 380621 |
| 2024-10-30 | 8.68 | $8.67 | 294044 |
| 2024-10-29 | 8.66 | $8.80 | 236105 |
| 2024-10-28 | 8.59 | $8.83 | 506712 |
| 2024-10-25 | 8.50 | $8.66 | 471609 |
| 2024-10-24 | 8.44 | $8.54 | 663929 |
| 2024-10-23 | 8.41 | $8.35 | 398900 |
| 2024-10-22 | 8.44 | $8.48 | 307942 |
| 2024-10-21 | 8.43 | $8.44 | 402054 |
| 2024-10-18 | 8.43 | $8.48 | 453555 |
| 2024-10-17 | 8.42 | $8.41 | 564611 |
| 2024-10-16 | 8.44 | $8.54 | 418600 |
| 2024-10-15 | 8.42 | $8.31 | 297005 |
| 2024-10-14 | 8.47 | $8.47 | 367400 |
| 2024-10-11 | 8.48 | $8.50 | 366703 |
| 2024-10-10 | 8.49 | $8.32 | 451791 |
| 2024-10-09 | 8.56 | $8.38 | 479300 |
| 2024-10-08 | 8.63 | $8.37 | 1.1M |
| 2024-10-07 | 8.72 | $8.75 | 531233 |
| 2024-10-04 | 8.71 | $8.84 | 314997 |
| 2024-10-03 | 8.68 | $8.76 | 361206 |
| 2024-10-02 | 8.66 | $8.70 | 492200 |
| 2024-10-01 | 8.65 | $8.69 | 677919 |
| 2024-09-30 | 8.66 | $8.92 | 459000 |
| 2024-09-27 | 8.59 | $8.95 | 606500 |
| 2024-09-26 | 8.51 | $8.68 | 746835 |
| 2024-09-25 | 8.49 | $8.49 | 930900 |
| 2024-09-24 | 8.54 | $8.58 | 866600 |
| 2024-09-23 | 8.57 | $8.66 | 671333 |
| 2024-09-20 | 8.59 | $8.66 | 1.2M |
| 2024-09-19 | 8.62 | $8.89 | 690713 |
| 2024-09-18 | 8.59 | $8.78 | 596537 |
| 2024-09-17 | 8.59 | $8.87 | 593846 |
| 2024-09-16 | 8.58 | $8.85 | 983017 |
| 2024-09-13 | 8.57 | $9.28 | 726612 |
| 2024-09-12 | 8.43 | $8.94 | 705100 |
| 2024-09-11 | 8.38 | $8.70 | 783358 |
| 2024-09-10 | 8.41 | $8.84 | 861106 |
| 2024-09-09 | 8.40 | $8.97 | 891900 |
| 2024-09-06 | 8.36 | $8.68 | 1.1M |
| 2024-09-05 | 8.42 | $8.74 | 1.3M |
| 2024-09-04 | 8.49 | $8.87 | 1.7M |
| 2024-09-03 | 8.54 | $8.72 | 1.8M |
| 2024-08-30 | 8.67 | $9.40 | 1.5M |
| 2024-08-29 | 8.62 | $8.69 | 1.2M |
| 2024-08-28 | 8.80 | $8.61 | 1.4M |
| 2024-08-27 | 9.05 | $8.85 | 2.3M |
| 2024-08-26 | 9.30 | $9.19 | 1.9M |
| 2024-08-23 | 9.50 | $9.52 | 1.4M |
| 2024-08-22 | 9.66 | $9.36 | 1.9M |
| 2024-08-21 | 9.91 | $9.90 | 3.5M |
| 2024-08-20 | 10.05 | $9.93 | 1.4M |
| 2024-08-19 | 10.22 | $10.59 | 851714 |
| 2024-08-16 | 10.23 | $10.72 | 852806 |
| 2024-08-15 | 10.21 | $10.46 | 563506 |
| 2024-08-14 | 10.28 | $10.17 | 696900 |
| 2024-08-13 | 10.45 | $10.49 | 700564 |
| 2024-08-12 | 10.58 | $10.19 | 811600 |
| 2024-08-09 | 10.83 | $10.57 | 632405 |
| 2024-08-08 | 11.02 | $10.50 | 781500 |
| 2024-08-07 | 11.28 | $9.98 | 969500 |
| 2024-08-06 | 11.76 | $10.23 | 941500 |
| 2024-08-05 | 12.27 | $10.82 | 1.3M |
| 2024-08-02 | 12.70 | $11.14 | 1.2M |
| 2024-08-01 | 13.11 | $12.07 | 865000 |
| 2024-07-31 | 13.30 | $12.77 | 534830 |
| 2024-07-30 | 13.30 | $12.37 | 970700 |
| 2024-07-29 | 13.42 | $12.77 | 894835 |
| 2024-07-26 | 13.42 | $13.51 | 696200 |
| 2024-07-25 | 13.16 | $13.10 | 1.4M |
| 2024-07-24 | 12.97 | $13.31 | 814048 |
| 2024-07-23 | 12.65 | $13.27 | 1.3M |
| 2024-07-22 | 12.26 | $12.82 | 1.4M |
| 2024-07-19 | 11.91 | $12.14 | 1.1M |
| 2024-07-18 | 11.69 | $12.23 | 880679 |
| 2024-07-17 | 11.38 | $12.27 | 1.5M |
| 2024-07-16 | 10.98 | $12.18 | 1.1M |
| 2024-07-15 | 10.52 | $11.54 | 1.1M |
| 2024-07-12 | 10.16 | $10.72 | 882360 |
| 2024-07-11 | 9.97 | $10.61 | 718633 |
| 2024-07-10 | 9.78 | $10.26 | 421936 |
| 2024-07-09 | 9.66 | $9.96 | 499690 |
| 2024-07-08 | 9.61 | $10.00 | 829617 |
| 2024-07-05 | 9.53 | $9.70 | 493203 |
| 2024-07-03 | 9.54 | $9.51 | 255200 |
| 2024-07-02 | 9.62 | $9.54 | 499520 |
| 2024-07-01 | 9.70 | $9.46 | 566900 |
| 2024-06-28 | 9.82 | $9.41 | 805704 |
| 2024-06-27 | 9.99 | $9.51 | 531656 |
| 2024-06-26 | 10.17 | $9.58 | 571800 |
| 2024-06-25 | 10.36 | $9.79 | 560045 |
| 2024-06-24 | 10.52 | $9.87 | 767042 |
| 2024-06-21 | 10.68 | $10.28 | 619239 |
| 2024-06-20 | 10.75 | $10.25 | 746300 |
| 2024-06-18 | 10.83 | $10.67 | 702866 |
| 2024-06-17 | 10.79 | $10.85 | 604900 |
| 2024-06-14 | 10.67 | $10.63 | 770300 |
| 2024-06-13 | 10.59 | $10.68 | 767200 |
| 2024-06-12 | 10.47 | $10.61 | 836114 |
| 2024-06-11 | 10.33 | $10.22 | 688101 |
| 2024-06-10 | 10.28 | $9.87 | 637800 |
| 2024-06-07 | 10.32 | $9.73 | 618137 |
| 2024-06-06 | 10.40 | $10.23 | 506236 |
| 2024-06-05 | 10.34 | $10.02 | 509300 |
| 2024-06-04 | 10.31 | $9.84 | 612832 |
| 2024-06-03 | 10.33 | $9.89 | 563846 |
| 2024-05-31 | 10.32 | $9.99 | 367217 |
| 2024-05-30 | 10.27 | $10.02 | 448457 |
| 2024-05-29 | 10.18 | $9.93 | 464627 |
| 2024-05-28 | 10.09 | $9.96 | 696340 |
| 2024-05-24 | 9.96 | $9.74 | 384201 |
| 2024-05-23 | 9.86 | $9.75 | 495900 |
| 2024-05-22 | 9.71 | $9.81 | 660206 |
| 2024-05-21 | 9.51 | $9.69 | 750048 |
| 2024-05-20 | 9.28 | $9.41 | 777524 |
| 2024-05-17 | 9.09 | $9.34 | 640115 |
| 2024-05-16 | 8.86 | $9.34 | 675928 |
| 2024-05-15 | 8.57 | $9.34 | 977800 |
| 2024-05-14 | 8.22 | $8.83 | 807849 |
| 2024-05-13 | 7.94 | $8.40 | 915800 |
| 2024-05-10 | 7.73 | $8.30 | 728855 |
| 2024-05-09 | 7.51 | $8.08 | 1.1M |
| 2024-05-08 | 7.31 | $7.51 | 295049 |
| 2024-05-07 | 7.24 | $7.37 | 315500 |
| 2024-05-06 | 7.20 | $7.33 | 322431 |
| 2024-05-03 | 7.17 | $7.22 | 237200 |
| 2024-05-02 | 7.16 | $7.26 | 263537 |
| 2024-05-01 | 7.14 | $7.18 | 299536 |
| 2024-04-30 | 7.15 | $7.27 | 716509 |
| 2024-04-29 | 7.12 | $7.25 | 371900 |
| 2024-04-26 | 7.10 | $7.19 | 247940 |
| 2024-04-25 | 7.10 | $7.13 | 216777 |
| 2024-04-24 | 7.12 | $7.21 | 239524 |
| 2024-04-23 | 7.11 | $7.17 | 366009 |
| 2024-04-22 | 7.12 | $7.23 | 274800 |
| 2024-04-19 | 7.12 | $7.17 | 289140 |
| 2024-04-18 | 7.13 | $7.10 | 286161 |
| 2024-04-17 | 7.17 | $7.09 | 402718 |
| 2024-04-16 | 7.23 | $7.26 | 376308 |
| 2024-04-15 | 7.25 | $7.14 | 308835 |
| 2024-04-12 | 7.30 | $7.20 | 322509 |
| 2024-04-11 | 7.36 | $7.31 | 209019 |
| 2024-04-10 | 7.39 | $7.34 | 266495 |
| 2024-04-09 | 7.41 | $7.42 | 268446 |
| 2024-04-08 | 7.42 | $7.37 | 207500 |
| 2024-04-05 | 7.45 | $7.32 | 252200 |
| 2024-04-04 | 7.49 | $7.38 | 466700 |
| 2024-04-03 | 7.53 | $7.23 | 336948 |
| 2024-04-02 | 7.62 | $7.27 | 417100 |
| 2024-04-01 | 7.72 | $7.53 | 538100 |
| 2024-03-28 | 7.76 | $7.48 | 319235 |
| 2024-03-27 | 7.81 | $7.52 | 306725 |
| 2024-03-26 | 7.86 | $7.58 | 330900 |
| 2024-03-25 | 7.90 | $7.71 | 381200 |
| 2024-03-22 | 7.91 | $7.79 | 464329 |
| 2024-03-21 | 7.88 | $7.77 | 630220 |
| 2024-03-20 | 7.85 | $7.52 | 749496 |
| 2024-03-19 | 7.89 | $7.52 | 664608 |
| 2024-03-18 | 7.94 | $7.75 | 1.0M |
| 2024-03-15 | 7.91 | $8.37 | 965762 |
| 2024-03-14 | 7.67 | $8.33 | 1.7M |
| 2024-03-13 | 7.40 | $8.17 | 2.3M |
| 2024-03-12 | 7.11 | $7.69 | 1.2M |
| 2024-03-11 | 6.90 | $7.42 | 684921 |
| 2024-03-08 | 6.74 | $7.15 | 1.7M |
| 2024-03-07 | 6.63 | $6.65 | 571000 |
| 2024-03-06 | 6.65 | $6.64 | 279100 |
| 2024-03-05 | 6.68 | $6.58 | 584789 |
| 2024-03-04 | 6.74 | $6.75 | 292733 |
| 2024-03-01 | 6.77 | $6.83 | 297370 |
| 2024-02-29 | 6.77 | $6.75 | 456000 |
| 2024-02-28 | 6.80 | $6.73 | 319324 |
| 2024-02-27 | 6.85 | $6.78 | 397017 |
| 2024-02-26 | 6.89 | $6.81 | 355002 |
| 2024-02-23 | 6.93 | $6.83 | 497600 |
| 2024-02-22 | 6.98 | $6.77 | 474635 |
| 2024-02-21 | 7.06 | $6.88 | 470914 |
| 2024-02-20 | 7.11 | $6.88 | 635233 |
| 2024-02-16 | 7.18 | $6.97 | 773283 |
| 2024-02-15 | 7.24 | $6.74 | 1.1M |
| 2024-02-14 | 7.38 | $6.96 | 2.7M |
| 2024-02-13 | 7.47 | $7.97 | 1.1M |
| 2024-02-12 | 7.27 | $8.21 | 3.1M |
| 2024-02-09 | 6.94 | $7.05 | 210510 |
| 2024-02-08 | 6.90 | $6.94 | 196500 |
| 2024-02-07 | 6.89 | $6.77 | 168736 |
| 2024-02-06 | 6.94 | $6.85 | 139029 |
| 2024-02-05 | 6.97 | $6.88 | 212512 |
| 2024-02-02 | 7.00 | $6.93 | 194315 |
| 2024-02-01 | 7.01 | $7.00 | 277800 |
| 2024-01-31 | 7.01 | $6.83 | 320735 |
| 2024-01-30 | 7.05 | $7.10 | 277836 |
| 2024-01-29 | 7.03 | $7.21 | 398751 |
| 2024-01-26 | 6.96 | $7.01 | 188936 |
| 2024-01-25 | 6.93 | $7.03 | 220700 |
| 2024-01-24 | 6.90 | $6.95 | 231306 |
| 2024-01-23 | 6.88 | $7.06 | 243800 |
| 2024-01-22 | 6.83 | $7.03 | 413756 |
| 2024-01-19 | 6.77 | $6.79 | 259600 |
| 2024-01-18 | 6.78 | $6.68 | 205400 |
| 2024-01-17 | 6.82 | $6.71 | 213741 |
| 2024-01-16 | 6.86 | $6.78 | 199213 |
| 2024-01-12 | 6.89 | $6.80 | 161700 |
| 2024-01-11 | 6.92 | $6.73 | 218430 |
| 2024-01-10 | 6.98 | $6.85 | 202800 |
| 2024-01-09 | 7.02 | $6.82 | 182725 |
| 2024-01-08 | 7.06 | $6.95 | 193800 |
| 2024-01-05 | 7.08 | $6.89 | 330805 |
| 2024-01-04 | 7.11 | $6.90 | 227647 |
| 2024-01-03 | 7.15 | $6.92 | 415905 |
| 2024-01-02 | 7.19 | $7.09 | 253600 |
| 2023-12-29 | 7.18 | $7.06 | 213500 |
| 2023-12-28 | 7.17 | $7.18 | 261800 |
| 2023-12-27 | 7.11 | $7.16 | 220650 |
| 2023-12-26 | 7.05 | $7.10 | 182196 |
| 2023-12-22 | 7.00 | $7.07 | 264777 |
| 2023-12-21 | 6.93 | $7.06 | 197543 |
| 2023-12-20 | 6.86 | $6.90 | 411600 |
| 2023-12-19 | 6.81 | $6.89 | 333231 |
| 2023-12-18 | 6.76 | $6.87 | 397000 |
| 2023-12-15 | 6.70 | $6.80 | 1.5M |
| 2023-12-14 | 6.65 | $6.74 | 483500 |
| 2023-12-13 | 6.61 | $6.70 | 489821 |
| 2023-12-12 | 6.57 | $6.55 | 265650 |
| 2023-12-11 | 6.56 | $6.56 | 344000 |
| 2023-12-08 | 6.55 | $6.68 | 316122 |
| 2023-12-07 | 6.50 | $6.63 | 393729 |
| 2023-12-06 | 6.46 | $6.47 | 396800 |
| 2023-12-05 | 6.46 | $6.44 | 290453 |
| 2023-12-04 | 6.47 | $6.51 | 244513 |
| 2023-12-01 | 6.45 | $6.48 | 312643 |
| 2023-11-30 | 6.45 | $6.48 | 230111 |
| 2023-11-29 | 6.44 | $6.48 | 259849 |
| 2023-11-28 | 6.43 | $6.44 | 185900 |
| 2023-11-27 | 6.44 | $6.40 | 360000 |
| 2023-11-24 | 6.45 | $6.55 | 127400 |
| 2023-11-22 | 6.43 | $6.52 | 185271 |
| 2023-11-21 | 6.41 | $6.42 | 270800 |
| 2023-11-20 | 6.42 | $6.51 | 363165 |
| 2023-11-17 | 6.40 | $6.40 | 390415 |
| 2023-11-16 | 6.41 | $6.44 | 409033 |
| 2023-11-15 | 6.42 | $6.31 | 679200 |
| 2023-11-14 | 6.47 | $6.13 | 899444 |
| 2023-11-13 | 6.59 | $6.28 | 898535 |
| 2023-11-10 | 6.68 | $6.71 | 300900 |
| 2023-11-09 | 6.67 | $6.69 | 235209 |
| 2023-11-08 | 6.65 | $6.71 | 252200 |
| 2023-11-07 | 6.63 | $6.79 | 214800 |
| 2023-11-06 | 6.57 | $6.67 | 211441 |
| 2023-11-03 | 6.54 | $6.80 | 288000 |
| 2023-11-02 | 6.46 | $6.67 | 310036 |
| 2023-11-01 | 6.41 | $6.41 | 277200 |
| 2023-10-31 | 6.43 | $6.39 | 198700 |
| 2023-10-30 | 6.46 | $6.29 | 229405 |
| 2023-10-27 | 6.53 | $6.40 | 273405 |
| 2023-10-26 | 6.59 | $6.60 | 227000 |
| 2023-10-25 | 6.59 | $6.63 | 331075 |
| 2023-10-24 | 6.59 | $6.62 | 347627 |
| 2023-10-23 | 6.59 | $6.40 | 381503 |
| 2023-10-20 | 6.66 | $6.53 | 247223 |
| 2023-10-19 | 6.70 | $6.58 | 246022 |
| 2023-10-18 | 6.74 | $6.69 | 150728 |
| 2023-10-17 | 6.75 | $6.79 | 209964 |
| 2023-10-16 | 6.73 | $6.74 | 170200 |
| 2023-10-13 | 6.73 | $6.67 | 175600 |
| 2023-10-12 | 6.74 | $6.76 | 191212 |
| 2023-10-11 | 6.73 | $6.84 | 190740 |
| 2023-10-10 | 6.70 | $6.82 | 282400 |
| 2023-10-09 | 6.66 | $6.72 | 188900 |
| 2023-10-06 | 6.65 | $6.85 | 291800 |
| 2023-10-05 | 6.59 | $6.67 | 213814 |
| 2023-10-04 | 6.58 | $6.61 | 289937 |
| 2023-10-03 | 6.59 | $6.61 | 259142 |
| 2023-10-02 | 6.60 | $6.74 | 300900 |
| 2023-09-29 | 6.57 | $6.61 | 205119 |
| 2023-09-28 | 6.58 | $6.60 | 167834 |
| 2023-09-27 | 6.60 | $6.57 | 200400 |
| 2023-09-26 | 6.63 | $6.64 | 209926 |
| 2023-09-25 | 6.65 | $6.70 | 176866 |
| 2023-09-22 | 6.66 | $6.67 | 190421 |
| 2023-09-21 | 6.68 | $6.62 | 401800 |
| 2023-09-20 | 6.72 | $6.70 | 208960 |
| 2023-09-19 | 6.75 | $6.79 | 235117 |
| 2023-09-18 | 6.76 | $6.72 | 220100 |
| 2023-09-15 | 6.79 | $6.81 | 636093 |
| 2023-09-14 | 6.80 | $6.84 | 168828 |
| 2023-09-13 | 6.81 | $6.77 | 224116 |
| 2023-09-12 | 6.84 | $6.74 | 293200 |
| 2023-09-11 | 6.89 | $6.81 | 237400 |
| 2023-09-08 | 6.93 | $6.82 | 185500 |
| 2023-09-07 | 6.97 | $6.87 | 421800 |
| 2023-09-06 | 7.01 | $6.98 | 230208 |
| 2023-09-05 | 7.03 | $6.92 | 241542 |
| 2023-09-01 | 7.06 | $7.07 | 240738 |
| 2023-08-31 | 7.06 | $7.02 | 189954 |
| 2023-08-30 | 7.07 | $7.05 | 305142 |
| 2023-08-29 | 7.07 | $6.99 | 453238 |
| 2023-08-28 | 7.09 | $7.06 | 175000 |
| 2023-08-25 | 7.10 | $7.04 | 156500 |
| 2023-08-24 | 7.11 | $7.02 | 188943 |
| 2023-08-23 | 7.13 | $7.12 | 188132 |
| 2023-08-22 | 7.12 | $7.11 | 200704 |
| 2023-08-21 | 7.11 | $7.09 | 269483 |
| 2023-08-18 | 7.11 | $7.05 | 359593 |
| 2023-08-17 | 7.12 | $7.12 | 333400 |
| 2023-08-16 | 7.11 | $7.20 | 421940 |
| 2023-08-15 | 7.07 | $7.29 | 330422 |
| 2023-08-14 | 6.99 | $7.30 | 712112 |
| 2023-08-11 | 6.90 | $6.95 | 411957 |
| 2023-08-10 | 6.89 | $6.77 | 215526 |
| 2023-08-09 | 6.94 | $6.81 | 272761 |
| 2023-08-08 | 6.99 | $7.02 | 165800 |
| 2023-08-07 | 6.98 | $6.99 | 213800 |
| 2023-08-04 | 6.99 | $7.07 | 240700 |
| 2023-08-03 | 6.97 | $6.98 | 253700 |
| 2023-08-02 | 6.97 | $6.99 | 308400 |
| 2023-08-01 | 6.97 | $7.04 | 861321 |
| 2023-07-31 | 6.96 | $7.06 | 276130 |
| 2023-07-28 | 6.94 | $6.94 | 212097 |
| 2023-07-27 | 6.96 | $6.92 | 269780 |
| 2023-07-26 | 6.98 | $6.91 | 346900 |
| 2023-07-25 | 7.02 | $7.10 | 283233 |
| 2023-07-24 | 7.01 | $7.08 | 230431 |
| 2023-07-21 | 7.00 | $6.95 | 300923 |
| 2023-07-20 | 7.03 | $6.97 | 310700 |
| 2023-07-19 | 7.06 | $6.98 | 366000 |
| 2023-07-18 | 7.09 | $7.05 | 337600 |
| 2023-07-17 | 7.11 | $7.13 | 257844 |
| 2023-07-14 | 7.12 | $7.07 | 280533 |
| 2023-07-13 | 7.14 | $7.19 | 367748 |
| 2023-07-12 | 7.13 | $7.13 | 299700 |
| 2023-07-11 | 7.14 | $7.16 | 401739 |
| 2023-07-10 | 7.14 | $7.21 | 262434 |
| 2023-07-07 | 7.12 | $7.16 | 489500 |
| 2023-07-06 | 7.12 | $7.16 | 929361 |
| 2023-07-05 | 7.12 | $7.46 | 1.4M |
| 2023-07-03 | 7.02 | $7.23 | 457636 |
| 2023-06-30 | 6.98 | $7.08 | 494000 |
| 2023-06-29 | 6.98 | $7.05 | 264001 |
| 2023-06-28 | 6.99 | $6.98 | 371900 |
| 2023-06-27 | 7.02 | $6.94 | 582935 |
| 2023-06-26 | 7.08 | $6.77 | 988850 |
| 2023-06-23 | 7.21 | $6.66 | 5.0M |
| 2023-06-22 | 7.40 | $7.12 | 497644 |
| 2023-06-21 | 7.49 | $7.13 | 398400 |
| 2023-06-20 | 7.59 | $7.15 | 523600 |
| 2023-06-16 | 7.71 | $7.27 | 1.2M |
| 2023-06-15 | 7.81 | $7.56 | 430145 |
| 2023-06-14 | 7.84 | $7.52 | 372841 |
| 2023-06-13 | 7.88 | $7.76 | 635000 |
| 2023-06-12 | 7.86 | $7.90 | 475025 |
| 2023-06-09 | 7.78 | $7.85 | 395532 |
| 2023-06-08 | 7.69 | $7.89 | 405144 |
| 2023-06-07 | 7.57 | $7.83 | 545106 |
| 2023-06-06 | 7.45 | $7.85 | 5.1M |
| 2023-06-05 | 7.28 | $7.42 | 396057 |
| 2023-06-02 | 7.21 | $7.40 | 317502 |
| 2023-06-01 | 7.14 | $7.37 | 599303 |
| 2023-05-31 | 7.05 | $7.08 | 281663 |
| 2023-05-30 | 7.05 | $6.99 | 313241 |
| 2023-05-26 | 7.06 | $7.17 | 247500 |
| 2023-05-25 | 7.03 | $7.11 | 323444 |
| 2023-05-24 | 7.01 | $7.10 | 256235 |
| 2023-05-23 | 6.99 | $7.14 | 296646 |
| 2023-05-22 | 6.96 | $7.15 | 264300 |
| 2023-05-19 | 6.91 | $7.11 | 228413 |
| 2023-05-18 | 6.87 | $7.06 | 305400 |
| 2023-05-17 | 6.85 | $7.16 | 277307 |
| 2023-05-16 | 6.78 | $7.06 | 377635 |
| 2023-05-15 | 6.74 | $7.12 | 473134 |
| 2023-05-12 | 6.68 | $6.89 | 414400 |
| 2023-05-11 | 6.68 | $6.71 | 839900 |
| 2023-05-10 | 6.74 | $6.98 | 400200 |
| 2023-05-09 | 6.74 | $7.19 | 662808 |
| 2023-05-08 | 6.67 | $7.02 | 497100 |
| 2023-05-05 | 6.65 | $7.10 | 334000 |
| 2023-05-04 | 6.61 | $6.88 | 320928 |
| 2023-05-03 | 6.64 | $6.89 | 369211 |
| 2023-05-02 | 6.67 | $6.98 | 623512 |
| 2023-05-01 | 6.70 | $6.77 | 489734 |
| 2023-04-28 | 6.80 | $6.59 | 438000 |
| 2023-04-27 | 6.99 | $6.71 | 395300 |
| 2023-04-26 | 7.20 | $6.74 | 379700 |
| 2023-04-25 | 7.44 | $6.91 | 669606 |
| 2023-04-24 | 7.69 | $7.22 | 498182 |
| 2023-04-21 | 7.90 | $7.35 | 735400 |
| 2023-04-20 | 8.12 | $7.60 | 296600 |
| 2023-04-19 | 8.31 | $7.78 | 376836 |
| 2023-04-18 | 8.47 | $8.12 | 337781 |
| 2023-04-17 | 8.57 | $8.36 | 388700 |
| 2023-04-14 | 8.61 | $8.53 | 292225 |
| 2023-04-13 | 8.60 | $8.53 | 266300 |
| 2023-04-12 | 8.58 | $8.39 | 204295 |
| 2023-04-11 | 8.60 | $8.49 | 326359 |
| 2023-04-10 | 8.59 | $8.52 | 256711 |
| 2023-04-06 | 8.56 | $8.38 | 281400 |
| 2023-04-05 | 8.57 | $8.25 | 337798 |
| 2023-04-04 | 8.62 | $8.52 | 551284 |
| 2023-04-03 | 8.58 | $8.74 | 789518 |
| 2023-03-31 | 8.47 | $8.94 | 2.3M |
| 2023-03-30 | 8.26 | $8.31 | 379179 |
| 2023-03-29 | 8.20 | $8.15 | 374209 |
| 2023-03-28 | 8.18 | $8.08 | 312640 |
| 2023-03-27 | 8.17 | $8.20 | 315206 |
| 2023-03-24 | 8.11 | $8.07 | 327100 |
| 2023-03-23 | 8.08 | $8.08 | 440434 |
| 2023-03-22 | 8.04 | $7.93 | 262200 |
| 2023-03-21 | 8.04 | $8.09 | 337216 |
| 2023-03-20 | 7.97 | $7.82 | 747936 |
| 2023-03-17 | 7.98 | $7.87 | 458800 |
| 2023-03-16 | 7.97 | $8.26 | 568722 |
| 2023-03-15 | 7.83 | $7.79 | 357248 |
| 2023-03-14 | 7.81 | $7.96 | 527000 |
| 2023-03-13 | 7.73 | $7.55 | 452852 |
| 2023-03-10 | 7.75 | $7.64 | 437476 |
| 2023-03-09 | 7.75 | $7.74 | 497427 |
| 2023-03-08 | 7.72 | $7.83 | 547500 |
| 2023-03-07 | 7.65 | $7.60 | 250200 |
| 2023-03-06 | 7.63 | $7.67 | 426100 |
| 2023-03-03 | 7.58 | $7.71 | 304100 |
| 2023-03-02 | 7.51 | $7.62 | 202000 |
| 2023-03-01 | 7.45 | $7.64 | 337100 |
| 2023-02-28 | 7.37 | $7.65 | 429209 |
| 2023-02-27 | 7.27 | $7.60 | 373100 |
| 2023-02-24 | 7.16 | $7.44 | 568351 |
| 2023-02-23 | 7.08 | $7.52 | 404701 |
| 2023-02-22 | 6.96 | $7.07 | 707900 |
| 2023-02-21 | 6.95 | $6.72 | 366834 |
| 2023-02-17 | 7.06 | $7.04 | 282305 |
| 2023-02-16 | 7.09 | $7.17 | 207300 |
| 2023-02-15 | 7.09 | $7.19 | 162335 |
| 2023-02-14 | 7.09 | $7.20 | 232700 |
| 2023-02-13 | 7.08 | $7.06 | 217500 |
| 2023-02-10 | 7.11 | $7.10 | 208100 |
| 2023-02-09 | 7.15 | $7.08 | 158443 |
| 2023-02-08 | 7.19 | $7.14 | 172610 |
| 2023-02-07 | 7.23 | $7.40 | 221400 |
| 2023-02-06 | 7.20 | $7.23 | 253676 |
| 2023-02-03 | 7.22 | $7.27 | 176807 |
| 2023-02-02 | 7.23 | $7.43 | 278500 |
| 2023-02-01 | 7.19 | $7.39 | 277052 |
| 2023-01-31 | 7.16 | $7.32 | 371300 |
| 2023-01-30 | 7.15 | $7.04 | 258447 |
| 2023-01-27 | 7.22 | $7.22 | 183995 |
| 2023-01-26 | 7.26 | $7.19 | 134600 |
| 2023-01-25 | 7.31 | $7.32 | 283843 |
| 2023-01-24 | 7.34 | $7.28 | 225731 |
| 2023-01-23 | 7.38 | $7.55 | 259000 |
| 2023-01-20 | 7.35 | $7.29 | 240400 |
| 2023-01-19 | 7.40 | $7.24 | 273700 |
| 2023-01-18 | 7.48 | $7.38 | 262624 |
| 2023-01-17 | 7.52 | $7.54 | 336668 |
| 2023-01-13 | 7.53 | $7.60 | 202300 |
| 2023-01-12 | 7.52 | $7.62 | 248581 |
| 2023-01-11 | 7.50 | $7.58 | 324868 |
| 2023-01-10 | 7.49 | $7.71 | 312833 |
| 2023-01-09 | 7.44 | $7.68 | 292800 |
| 2023-01-06 | 7.39 | $7.60 | 207000 |
| 2023-01-05 | 7.35 | $7.65 | 361613 |
| 2023-01-04 | 7.28 | $7.58 | 245500 |
| 2023-01-03 | 7.23 | $7.57 | 967400 |
| 2022-12-30 | 7.17 | $7.03 | 154248 |
| 2022-12-29 | 7.26 | $6.95 | 532615 |
| 2022-12-28 | 7.41 | $6.90 | 213400 |
| 2022-12-27 | 7.60 | $7.04 | 517450 |
| 2022-12-23 | 7.79 | $7.33 | 124600 |
| 2022-12-22 | 7.93 | $7.39 | 318545 |
| 2022-12-21 | 8.08 | $7.65 | 391810 |
| 2022-12-20 | 8.17 | $7.90 | 288600 |
| 2022-12-19 | 8.19 | $7.65 | 247602 |
| 2022-12-16 | 8.29 | $7.88 | 657700 |
| 2022-12-15 | 8.33 | $7.92 | 309900 |
| 2022-12-14 | 8.37 | $8.12 | 346600 |
| 2022-12-13 | 8.33 | $8.16 | 555625 |
| 2022-12-12 | 8.27 | $8.13 | 277200 |
| 2022-12-09 | 8.19 | $8.06 | 374237 |
| 2022-12-08 | 8.11 | $8.22 | 561810 |
| 2022-12-07 | 7.95 | $7.82 | 357937 |
| 2022-12-06 | 7.87 | $7.63 | 492016 |
| 2022-12-05 | 7.82 | $7.66 | 697495 |
| 2022-12-02 | 7.74 | $7.91 | 567686 |
| 2022-12-01 | 7.56 | $7.54 | 593276 |
| 2022-11-30 | 7.45 | $7.26 | 495300 |
| 2022-11-29 | 7.39 | $7.06 | 390420 |
| 2022-11-28 | 7.37 | $7.00 | 342600 |
| 2022-11-25 | 7.36 | $7.22 | 158926 |
| 2022-11-23 | 7.27 | $7.22 | 256100 |
| 2022-11-22 | 7.14 | $7.18 | 325100 |
| 2022-11-21 | 6.99 | $7.10 | 755597 |
| 2022-11-18 | 6.83 | $6.83 | 478828 |
| 2022-11-17 | 6.70 | $7.24 | 660114 |
| 2022-11-16 | 6.41 | $7.05 | 848903 |
| 2022-11-15 | 6.11 | $6.82 | 1.4M |
| 2022-11-14 | 5.81 | $6.81 | 1.8M |
| 2022-11-11 | 5.45 | $5.51 | 184500 |
| 2022-11-10 | 5.42 | $5.38 | 222374 |
| 2022-11-09 | 5.43 | $5.32 | 168907 |
| 2022-11-08 | 5.45 | $5.46 | 194900 |
| 2022-11-07 | 5.43 | $5.38 | 271800 |
| 2022-11-04 | 5.43 | $5.34 | 100619 |
| 2022-11-03 | 5.45 | $5.44 | 104737 |
| 2022-11-02 | 5.44 | $5.58 | 203142 |
| 2022-11-01 | 5.38 | $5.58 | 167500 |
| 2022-10-31 | 5.30 | $5.34 | 229900 |
| 2022-10-28 | 5.29 | $5.36 | 120631 |
| 2022-10-27 | 5.27 | $5.25 | 153300 |
| 2022-10-26 | 5.27 | $5.45 | 143600 |
| 2022-10-25 | 5.22 | $5.46 | 170400 |
| 2022-10-24 | 5.15 | $5.37 | 147200 |
| 2022-10-21 | 5.10 | $5.34 | 167503 |
| 2022-10-20 | 5.05 | $5.15 | 120300 |
| 2022-10-19 | 5.05 | $5.12 | 133344 |
| 2022-10-18 | 5.06 | $5.23 | 90218 |
| 2022-10-17 | 5.04 | $5.22 | 140225 |
| 2022-10-14 | 5.03 | $5.04 | 262201 |
| 2022-10-13 | 5.07 | $5.10 | 165093 |
| 2022-10-12 | 5.10 | $5.00 | 248107 |
| 2022-10-11 | 5.18 | $4.99 | 272588 |
| 2022-10-10 | 5.27 | $5.07 | 191500 |
| 2022-10-07 | 5.37 | $5.25 | 202034 |
| 2022-10-06 | 5.43 | $5.39 | 141200 |
| 2022-10-05 | 5.47 | $5.52 | 160837 |
| 2022-10-04 | 5.47 | $5.65 | 149800 |
| 2022-10-03 | 5.43 | $5.56 | 243636 |
| 2022-09-30 | 5.41 | $5.49 | 210000 |
| 2022-09-29 | 5.42 | $5.48 | 170717 |
| 2022-09-28 | 5.42 | $5.53 | 169311 |
| 2022-09-27 | 5.42 | $5.40 | 176293 |
| 2022-09-26 | 5.46 | $5.25 | 209500 |
| 2022-09-23 | 5.56 | $5.27 | 233815 |
| 2022-09-22 | 5.67 | $5.44 | 253835 |
| 2022-09-21 | 5.76 | $5.53 | 160050 |
| 2022-09-20 | 5.83 | $5.63 | 167305 |
| 2022-09-19 | 5.89 | $5.78 | 124711 |
| 2022-09-16 | 5.92 | $5.88 | 242236 |
| 2022-09-15 | 5.91 | $5.87 | 147745 |
| 2022-09-14 | 5.91 | $5.85 | 255059 |
| 2022-09-13 | 5.91 | $5.81 | 219031 |
| 2022-09-12 | 5.93 | $5.98 | 233678 |
| 2022-09-09 | 5.89 | $6.03 | 242800 |
| 2022-09-08 | 5.83 | $5.87 | 225200 |
| 2022-09-07 | 5.80 | $6.03 | 567665 |
| 2022-09-06 | 5.71 | $5.75 | 312715 |
| 2022-09-02 | 5.70 | $5.63 | 302700 |
| 2022-09-01 | 5.72 | $5.72 | 446914 |
| 2022-08-31 | 5.71 | $5.96 | 521911 |
| 2022-08-30 | 5.63 | $5.74 | 421750 |
| 2022-08-29 | 5.59 | $5.67 | 296527 |
| 2022-08-26 | 5.58 | $5.62 | 296581 |
| 2022-08-25 | 5.57 | $5.71 | 152663 |
| 2022-08-24 | 5.54 | $5.63 | 170713 |
| 2022-08-23 | 5.52 | $5.69 | 357010 |
| 2022-08-22 | 5.49 | $5.58 | 516300 |
| 2022-08-19 | 5.48 | $5.29 | 301681 |
| 2022-08-18 | 5.57 | $5.42 | 635500 |
| 2022-08-17 | 5.63 | $5.08 | 729552 |
| 2022-08-16 | 5.81 | $5.33 | 892771 |
| 2022-08-15 | 5.96 | $6.04 | 584500 |
| 2022-08-12 | 5.90 | $5.87 | 297935 |
| 2022-08-11 | 5.89 | $5.83 | 261224 |
| 2022-08-10 | 5.89 | $5.94 | 234228 |
| 2022-08-09 | 5.85 | $5.68 | 224306 |
| 2022-08-08 | 5.88 | $5.77 | 233100 |
| 2022-08-05 | 5.89 | $5.78 | 406189 |
| 2022-08-04 | 5.90 | $6.16 | 354539 |
| 2022-08-03 | 5.78 | $6.10 | 542100 |
| 2022-08-02 | 5.66 | $5.83 | 291868 |
| 2022-08-01 | 5.60 | $5.64 | 377900 |
| 2022-07-29 | 5.58 | $5.65 | 155202 |
| 2022-07-28 | 5.55 | $5.59 | 126486 |
| 2022-07-27 | 5.53 | $5.60 | 202200 |
| 2022-07-26 | 5.51 | $5.38 | 132235 |
| 2022-07-25 | 5.55 | $5.39 | 293622 |
| 2022-07-22 | 5.59 | $5.54 | 143900 |
| 2022-07-21 | 5.60 | $5.75 | 204748 |
| 2022-07-20 | 5.54 | $5.71 | 125230 |
| 2022-07-19 | 5.49 | $5.67 | 167207 |
| 2022-07-18 | 5.43 | $5.60 | 277500 |
| 2022-07-15 | 5.38 | $5.43 | 123098 |
| 2022-07-14 | 5.37 | $5.33 | 256500 |
| 2022-07-13 | 5.40 | $5.34 | 192100 |
| 2022-07-12 | 5.43 | $5.33 | 211100 |
| 2022-07-11 | 5.47 | $5.41 | 148700 |
| 2022-07-08 | 5.49 | $5.65 | 225100 |
| 2022-07-07 | 5.44 | $5.57 | 217220 |
| 2022-07-06 | 5.41 | $5.47 | 122345 |
| 2022-07-05 | 5.40 | $5.40 | 120408 |
| 2022-07-01 | 5.41 | $5.36 | 161400 |
| 2022-06-30 | 5.44 | $5.34 | 131348 |
| 2022-06-29 | 5.48 | $5.33 | 175162 |
| 2022-06-28 | 5.53 | $5.45 | 156005 |
| 2022-06-27 | 5.55 | $5.62 | 215986 |
| 2022-06-24 | 5.53 | $5.63 | 287118 |
| 2022-06-23 | 5.49 | $5.62 | 620018 |
| 2022-06-22 | 5.45 | $5.51 | 494800 |
| 2022-06-21 | 5.43 | $5.46 | 250000 |
| 2022-06-17 | 5.43 | $5.30 | 737200 |
| 2022-06-16 | 5.48 | $5.12 | 316000 |
| 2022-06-15 | 5.59 | $5.38 | 332600 |
| 2022-06-14 | 5.65 | $5.34 | 370101 |
| 2022-06-13 | 5.73 | $5.32 | 429700 |
| 2022-06-10 | 5.83 | $5.57 | 164666 |
| 2022-06-09 | 5.87 | $5.66 | 235800 |
| 2022-06-08 | 5.88 | $5.83 | 250400 |
| 2022-06-07 | 5.84 | $5.71 | 559943 |
| 2022-06-06 | 5.83 | $5.69 | 214800 |
| 2022-06-03 | 5.81 | $5.81 | 227421 |
| 2022-06-02 | 5.75 | $5.79 | 864340 |
| 2022-06-01 | 5.67 | $5.55 | 188400 |
| 2022-05-31 | 5.65 | $5.56 | 252565 |
| 2022-05-27 | 5.62 | $5.78 | 449422 |
| 2022-05-26 | 5.51 | $5.46 | 121400 |
| 2022-05-25 | 5.48 | $5.32 | 237902 |
| 2022-05-24 | 5.47 | $5.18 | 368990 |
| 2022-05-23 | 5.51 | $5.47 | 203110 |
| 2022-05-20 | 5.46 | $5.40 | 287651 |
| 2022-05-19 | 5.41 | $5.75 | 301776 |
| 2022-05-18 | 5.24 | $5.57 | 503222 |
| 2022-05-17 | 5.09 | $5.72 | 384200 |
| 2022-05-16 | 4.85 | $5.52 | 1.2M |
| 2022-05-13 | 4.63 | $5.31 | 1.2M |
| 2022-05-12 | 4.43 | $4.44 | 511602 |
| 2022-05-11 | 4.45 | $4.42 | 419931 |
| 2022-05-10 | 4.50 | $4.48 | 434625 |
| 2022-05-09 | 4.53 | $4.41 | 372367 |
| 2022-05-06 | 4.60 | $4.54 | 337400 |
| 2022-05-05 | 4.64 | $4.64 | 503685 |
| 2022-05-04 | 4.66 | $4.91 | 312025 |
| 2022-05-03 | 4.61 | $4.80 | 143900 |
| 2022-05-02 | 4.58 | $4.73 | 254632 |
| 2022-04-29 | 4.56 | $4.67 | 188600 |
| 2022-04-28 | 4.57 | $4.72 | 324332 |
| 2022-04-27 | 4.56 | $4.59 | 336915 |
| 2022-04-26 | 4.60 | $4.59 | 273242 |
| 2022-04-25 | 4.65 | $4.68 | 272849 |
| 2022-04-22 | 4.69 | $4.66 | 303120 |
| 2022-04-21 | 4.74 | $4.69 | 273300 |
| 2022-04-20 | 4.80 | $4.80 | 197230 |
| 2022-04-19 | 4.84 | $4.87 | 206063 |
| 2022-04-18 | 4.86 | $4.77 | 277735 |
| 2022-04-14 | 4.93 | $4.81 | 187300 |
| 2022-04-13 | 5.00 | $4.94 | 137021 |
| 2022-04-12 | 5.05 | $4.88 | 215300 |
| 2022-04-11 | 5.12 | $4.94 | 355304 |
| 2022-04-08 | 5.20 | $4.92 | 227900 |
| 2022-04-07 | 5.30 | $5.02 | 342834 |
| 2022-04-06 | 5.39 | $5.09 | 464938 |
| 2022-04-05 | 5.47 | $5.24 | 455808 |
| 2022-04-04 | 5.53 | $5.46 | 242900 |
| 2022-04-01 | 5.53 | $5.50 | 354400 |
| 2022-03-31 | 5.51 | $5.56 | 356541 |
| 2022-03-30 | 5.47 | $5.41 | 451900 |
| 2022-03-29 | 5.46 | $5.42 | 278100 |
| 2022-03-28 | 5.44 | $5.31 | 287105 |
| 2022-03-25 | 5.46 | $5.32 | 220203 |
| 2022-03-24 | 5.47 | $5.43 | 160595 |
| 2022-03-23 | 5.46 | $5.45 | 197800 |
| 2022-03-22 | 5.42 | $5.52 | 193707 |
| 2022-03-21 | 5.36 | $5.38 | 247000 |
| 2022-03-18 | 5.33 | $5.55 | 520607 |
| 2022-03-17 | 5.23 | $5.28 | 390307 |
| 2022-03-16 | 5.19 | $5.25 | 244346 |
| 2022-03-15 | 5.16 | $5.09 | 328500 |
| 2022-03-14 | 5.17 | $4.86 | 497931 |
| 2022-03-11 | 5.25 | $5.10 | 423748 |
| 2022-03-10 | 5.28 | $5.20 | 190012 |
| 2022-03-09 | 5.27 | $5.25 | 362102 |
| 2022-03-08 | 5.25 | $5.17 | 411231 |
| 2022-03-07 | 5.25 | $5.11 | 423267 |
| 2022-03-04 | 5.27 | $5.31 | 371700 |
| 2022-03-03 | 5.22 | $5.36 | 332005 |
| 2022-03-02 | 5.14 | $5.34 | 437000 |
| 2022-03-01 | 5.06 | $5.31 | 295800 |
| 2022-02-28 | 4.96 | $5.32 | 594841 |
| 2022-02-25 | 4.84 | $5.09 | 624750 |
| 2022-02-24 | 4.77 | $4.83 | 686323 |
| 2022-02-23 | 4.77 | $4.69 | 543783 |
| 2022-02-22 | 4.82 | $4.71 | 411000 |
| 2022-02-18 | 4.87 | $4.78 | 320700 |
| 2022-02-17 | 4.90 | $4.85 | 245248 |
| 2022-02-16 | 4.93 | $4.97 | 277874 |
| 2022-02-15 | 4.93 | $5.07 | 248221 |
| 2022-02-14 | 4.89 | $4.80 | 399500 |
| 2022-02-11 | 4.94 | $4.83 | 449600 |
| 2022-02-10 | 4.98 | $4.95 | 306109 |
| 2022-02-09 | 5.00 | $5.15 | 253668 |
| 2022-02-08 | 4.97 | $5.01 | 212232 |
| 2022-02-07 | 4.97 | $5.01 | 256087 |
| 2022-02-04 | 4.97 | $5.05 | 280100 |
| 2022-02-03 | 4.97 | $4.93 | 249015 |
| 2022-02-02 | 5.00 | $5.08 | 335200 |
| 2022-02-01 | 5.00 | $5.26 | 454500 |
| 2022-01-31 | 4.93 | $5.17 | 514143 |
| 2022-01-28 | 4.89 | $4.89 | 380904 |
| 2022-01-27 | 4.93 | $4.78 | 681728 |
| 2022-01-26 | 5.02 | $4.96 | 555400 |
| 2022-01-25 | 5.08 | $5.05 | 455710 |
| 2022-01-24 | 5.12 | $5.11 | 1.1M |
| 2022-01-21 | 5.15 | $5.11 | 1.2M |
| 2022-01-20 | 5.19 | $5.22 | 774830 |
| 2022-01-19 | 5.21 | $5.16 | 716617 |
| 2022-01-18 | 5.26 | $5.19 | 858072 |
| 2022-01-14 | 5.31 | $5.33 | 444226 |
| 2022-01-13 | 5.33 | $5.25 | 427021 |
| 2022-01-12 | 5.38 | $5.34 | 418600 |
| 2022-01-11 | 5.41 | $5.42 | 580871 |
| 2022-01-10 | 5.44 | $5.26 | 644249 |
| 2022-01-07 | 5.52 | $5.33 | 538700 |
| 2022-01-06 | 5.59 | $5.33 | 719500 |
| 2022-01-05 | 5.69 | $5.40 | 948700 |
| 2022-01-04 | 5.79 | $5.64 | 1.0M |
| 2022-01-03 | 5.83 | $5.87 | 597119 |
| 2021-12-31 | 5.81 | $5.71 | 757400 |
| 2021-12-30 | 5.84 | $5.85 | 574054 |
| 2021-12-29 | 5.83 | $5.80 | 802627 |
| 2021-12-28 | 5.83 | $5.87 | 996748 |
| 2021-12-27 | 5.81 | $6.05 | 1.2M |
| 2021-12-23 | 5.73 | $6.10 | 1.3M |
| 2021-12-22 | 5.63 | $6.02 | 1.2M |
| 2021-12-21 | 5.52 | $5.86 | 1.2M |
| 2021-12-20 | 5.45 | $5.77 | 965708 |
| 2021-12-17 | 5.40 | $5.90 | 1.7M |
| 2021-12-16 | 5.30 | $5.59 | 1.5M |
| 2021-12-15 | 5.28 | $5.86 | 2.3M |
| 2021-12-14 | 5.18 | $5.24 | 1.4M |
| 2021-12-13 | 5.26 | $5.22 | 2.0M |
| 2021-12-10 | 5.37 | $5.50 | 1.1M |
| 2021-12-09 | 5.42 | $5.48 | 785030 |
| 2021-12-08 | 5.50 | $5.76 | 841518 |
| 2021-12-07 | 5.52 | $5.79 | 1.1M |
| 2021-12-06 | 5.54 | $5.64 | 1.4M |
| 2021-12-03 | 5.62 | $5.71 | 1.4M |
| 2021-12-02 | 5.71 | $5.93 | 1.2M |
| 2021-12-01 | 5.75 | $6.00 | 1.9M |
| 2021-11-30 | 5.79 | $6.01 | 2.1M |
| 2021-11-29 | 5.84 | $6.03 | 2.1M |
| 2021-11-26 | 5.90 | $5.70 | 1.1M |
| 2021-11-24 | 6.09 | $5.88 | 1.2M |
| 2021-11-23 | 6.27 | $5.78 | 1.1M |
| 2021-11-22 | 6.53 | $5.80 | 3.2M |
| 2021-11-19 | 6.85 | $6.16 | 3.6M |
| 2021-11-18 | 7.12 | $7.02 | 2.6M |
| 2021-11-17 | 7.19 | $7.28 | 1.7M |
| 2021-11-16 | 7.19 | $7.34 | 2.2M |
| 2021-11-15 | 7.17 | $6.91 | 1.5M |
| 2021-11-12 | 7.28 | $6.76 | 1.2M |
| 2021-11-11 | 7.47 | $6.77 | 1.3M |
| 2021-11-10 | 7.69 | $6.98 | 1.6M |
| 2021-11-09 | 7.90 | $7.06 | 2.0M |
| 2021-11-08 | 8.12 | $7.29 | 1.9M |
| 2021-11-05 | 8.31 | $7.14 | 1.0M |
| 2021-11-04 | 8.59 | $7.26 | 3.0M |
| 2021-11-03 | 8.88 | $9.58 | 1.4M |
| 2021-11-02 | 8.48 | $9.43 | 1.2M |
| 2021-11-01 | 8.04 | $9.17 | 2.3M |
| 2021-10-29 | 7.58 | $7.99 | 1.3M |
| 2021-10-28 | 7.38 | $7.98 | 2.0M |
| 2021-10-27 | 7.14 | $7.15 | 375114 |
| 2021-10-26 | 7.12 | $7.32 | 455502 |
| 2021-10-25 | 7.03 | $7.34 | 533800 |
| 2021-10-22 | 6.91 | $7.01 | 244700 |
| 2021-10-21 | 6.87 | $7.03 | 184000 |
| 2021-10-20 | 6.82 | $7.02 | 221852 |
| 2021-10-19 | 6.76 | $6.91 | 197500 |
| 2021-10-18 | 6.73 | $6.71 | 272921 |
| 2021-10-15 | 6.75 | $6.77 | 203200 |
| 2021-10-14 | 6.76 | $6.93 | 173102 |
| 2021-10-13 | 6.72 | $6.81 | 164119 |
| 2021-10-12 | 6.71 | $6.78 | 147116 |
| 2021-10-11 | 6.72 | $6.78 | 176500 |
| 2021-10-08 | 6.72 | $6.81 | 195021 |
| 2021-10-07 | 6.73 | $6.69 | 549325 |
| 2021-10-06 | 6.77 | $6.61 | 280300 |
| 2021-10-05 | 6.85 | $6.78 | 253832 |
| 2021-10-04 | 6.89 | $6.84 | 381530 |
| 2021-10-01 | 6.93 | $6.96 | 275220 |
| 2021-09-30 | 6.94 | $6.84 | 194200 |
| 2021-09-29 | 7.00 | $6.80 | 294500 |
| 2021-09-28 | 7.08 | $7.04 | 326830 |
| 2021-09-27 | 7.10 | $7.32 | 344200 |
| 2021-09-24 | 7.04 | $7.06 | 176300 |
| 2021-09-23 | 7.05 | $7.15 | 253035 |
| 2021-09-22 | 7.03 | $7.00 | 205700 |
| 2021-09-21 | 7.06 | $6.87 | 285324 |
| 2021-09-20 | 7.14 | $6.93 | 431222 |
| 2021-09-17 | 7.22 | $7.22 | 971483 |
| 2021-09-16 | 7.23 | $7.09 | 214645 |
| 2021-09-15 | 7.28 | $7.15 | 378397 |
| 2021-09-14 | 7.32 | $7.08 | 307249 |
| 2021-09-13 | 7.39 | $7.25 | 373042 |
| 2021-09-10 | 7.43 | $7.24 | 231541 |
| 2021-09-09 | 7.48 | $7.27 | 298136 |
| 2021-09-08 | 7.52 | $7.22 | 437761 |
| 2021-09-07 | 7.60 | $7.59 | 334200 |
| 2021-09-03 | 7.57 | $7.66 | 339629 |
| 2021-09-02 | 7.50 | $7.58 | 352400 |
| 2021-09-01 | 7.45 | $7.53 | 324245 |
| 2021-08-31 | 7.41 | $7.50 | 384421 |
| 2021-08-30 | 7.36 | $7.57 | 453600 |
| 2021-08-27 | 7.28 | $7.58 | 287600 |
| 2021-08-26 | 7.19 | $7.40 | 407400 |
| 2021-08-25 | 7.12 | $7.45 | 529947 |
| 2021-08-24 | 7.04 | $7.50 | 782325 |
| 2021-08-23 | 6.92 | $7.24 | 1.0M |
| 2021-08-20 | 6.86 | $7.02 | 747728 |
| 2021-08-19 | 6.86 | $6.72 | 662600 |
| 2021-08-18 | 6.96 | $6.86 | 1.0M |
| 2021-08-17 | 7.04 | $6.46 | 1.9M |
| 2021-08-16 | 7.27 | $7.24 | 3.3M |
| 2021-08-13 | 7.31 | $7.25 | 434614 |
| 2021-08-12 | 7.36 | $7.43 | 364095 |
| 2021-08-11 | 7.36 | $7.42 | 536200 |
| 2021-08-10 | 7.37 | $7.48 | 552400 |
| 2021-08-09 | 7.36 | $7.65 | 721574 |
| 2021-08-06 | 7.30 | $7.41 | 306782 |
| 2021-08-05 | 7.31 | $7.41 | 464556 |
| 2021-08-04 | 7.33 | $7.32 | 409012 |
| 2021-08-03 | 7.38 | $7.40 | 543000 |
| 2021-08-02 | 7.43 | $7.57 | 1.1M |
| 2021-07-30 | 7.43 | $7.56 | 425103 |
| 2021-07-29 | 7.44 | $7.75 | 453400 |
| 2021-07-28 | 7.40 | $7.78 | 1.0M |
| 2021-07-27 | 7.34 | $7.22 | 652874 |
| 2021-07-26 | 7.46 | $7.43 | 464448 |
| 2021-07-23 | 7.54 | $7.50 | 606400 |
| 2021-07-22 | 7.62 | $7.67 | 198341 |
| 2021-07-21 | 7.67 | $7.91 | 228833 |
| 2021-07-20 | 7.67 | $7.76 | 476400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.06
2026-07-17
Close Price
$6.64
Vol: 507022
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.60
Average
49.49
Maximum
82.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.06 | $6.64 | 507022 |
| 2026-07-16 | 49.91 | $6.58 | 443201 |
| 2026-07-15 | 52.25 | $6.70 | 435800 |
| 2026-07-14 | 53.64 | $6.77 | 658503 |
| 2026-07-13 | 53.64 | $6.77 | 385658 |
| 2026-07-10 | 53.32 | $6.75 | 369746 |
| 2026-07-09 | 49.32 | $6.51 | 639841 |
| 2026-07-08 | 52.53 | $6.69 | 530723 |
| 2026-07-07 | 49.22 | $6.50 | 913745 |
| 2026-07-06 | 54.54 | $6.78 | 419100 |
| 2026-07-02 | 54.54 | $6.78 | 436971 |
| 2026-07-01 | 57.54 | $6.93 | 663300 |
| 2026-06-30 | 55.03 | $6.77 | 848198 |
| 2026-06-29 | 56.42 | $6.84 | 752881 |
| 2026-06-26 | 60.12 | $7.02 | 1.4M |
| 2026-06-25 | 54.80 | $6.68 | 866528 |
| 2026-06-24 | 51.55 | $6.50 | 785723 |
| 2026-06-23 | 53.16 | $6.58 | 924234 |
| 2026-06-22 | 52.63 | $6.55 | 570400 |
| 2026-06-18 | 55.20 | $6.68 | 690900 |
| 2026-06-17 | 51.39 | $6.46 | 601800 |
| 2026-06-16 | 52.94 | $6.54 | 492000 |
| 2026-06-15 | 52.60 | $6.52 | 571221 |
| 2026-06-12 | 52.97 | $6.54 | 280255 |
| 2026-06-11 | 54.77 | $6.64 | 391661 |
| 2026-06-10 | 52.14 | $6.47 | 517100 |
| 2026-06-09 | 50.70 | $6.38 | 493345 |
| 2026-06-08 | 55.84 | $6.67 | 520600 |
| 2026-06-05 | 50.95 | $6.37 | 894203 |
| 2026-06-04 | 55.85 | $6.62 | 376500 |
| 2026-06-03 | 53.47 | $6.48 | 556945 |
| 2026-06-02 | 63.45 | $6.91 | 803300 |
| 2026-06-01 | 60.34 | $6.72 | 1.0M |
| 2026-05-29 | 55.84 | $6.48 | 503600 |
| 2026-05-28 | 54.82 | $6.43 | 507867 |
| 2026-05-27 | 55.07 | $6.44 | 376740 |
| 2026-05-26 | 53.91 | $6.38 | 279900 |
| 2026-05-22 | 51.76 | $6.27 | 530450 |
| 2026-05-21 | 47.75 | $6.08 | 341100 |
| 2026-05-20 | 49.18 | $6.15 | 365961 |
| 2026-05-19 | 47.25 | $6.06 | 389235 |
| 2026-05-18 | 48.82 | $6.14 | 393910 |
| 2026-05-15 | 49.01 | $6.15 | 314920 |
| 2026-05-14 | 50.52 | $6.23 | 346901 |
| 2026-05-13 | 53.68 | $6.39 | 526304 |
| 2026-05-12 | 52.98 | $6.35 | 359100 |
| 2026-05-11 | 56.63 | $6.53 | 692500 |
| 2026-05-08 | 59.89 | $6.68 | 544900 |
| 2026-05-07 | 56.90 | $6.49 | 529345 |
| 2026-05-06 | 57.98 | $6.54 | 439517 |
| 2026-05-05 | 54.89 | $6.35 | 841106 |
| 2026-05-04 | 58.10 | $6.50 | 1.9M |
| 2026-05-01 | 55.64 | $6.35 | 642400 |
| 2026-04-30 | 51.69 | $6.13 | 345611 |
| 2026-04-29 | 46.32 | $5.87 | 304513 |
| 2026-04-28 | 47.28 | $5.92 | 218000 |
| 2026-04-27 | 48.23 | $5.97 | 395600 |
| 2026-04-24 | 50.54 | $6.09 | 445664 |
| 2026-04-23 | 50.93 | $6.11 | 319700 |
| 2026-04-22 | 56.93 | $6.40 | 423512 |
| 2026-04-21 | 58.05 | $6.45 | 751942 |
| 2026-04-20 | 60.78 | $6.57 | 794300 |
| 2026-04-17 | 58.95 | $6.45 | 740154 |
| 2026-04-16 | 53.82 | $6.15 | 619800 |
| 2026-04-15 | 53.45 | $6.13 | 558800 |
| 2026-04-14 | 46.80 | $5.80 | 1.7M |
| 2026-04-13 | 42.04 | $5.60 | 904415 |
| 2026-04-10 | 41.79 | $5.59 | 545600 |
| 2026-04-09 | 43.19 | $5.67 | 665000 |
| 2026-04-08 | 41.32 | $5.59 | 535305 |
| 2026-04-07 | 39.42 | $5.51 | 751721 |
| 2026-04-06 | 43.06 | $5.73 | 606600 |
| 2026-04-02 | 40.94 | $5.64 | 395200 |
| 2026-04-01 | 39.03 | $5.56 | 715385 |
| 2026-03-31 | 36.59 | $5.46 | 634734 |
| 2026-03-30 | 36.73 | $5.47 | 778187 |
| 2026-03-27 | 37.83 | $5.55 | 1.0M |
| 2026-03-26 | 43.72 | $5.93 | 460200 |
| 2026-03-25 | 49.07 | $6.21 | 243941 |
| 2026-03-24 | 45.69 | $6.06 | 450900 |
| 2026-03-23 | 46.07 | $6.08 | 501668 |
| 2026-03-20 | 40.83 | $5.86 | 559023 |
| 2026-03-19 | 44.78 | $6.07 | 520433 |
| 2026-03-18 | 46.83 | $6.17 | 383800 |
| 2026-03-17 | 52.54 | $6.42 | 456711 |
| 2026-03-16 | 51.42 | $6.37 | 278517 |
| 2026-03-13 | 46.86 | $6.18 | 251900 |
| 2026-03-12 | 47.99 | $6.23 | 275646 |
| 2026-03-11 | 51.26 | $6.37 | 512337 |
| 2026-03-10 | 47.36 | $6.21 | 313443 |
| 2026-03-09 | 47.82 | $6.23 | 414974 |
| 2026-03-06 | 43.99 | $6.08 | 200300 |
| 2026-03-05 | 44.41 | $6.10 | 290546 |
| 2026-03-04 | 44.81 | $6.12 | 210200 |
| 2026-03-03 | 41.03 | $5.97 | 302976 |
| 2026-03-02 | 44.71 | $6.16 | 274044 |
| 2026-02-27 | 43.44 | $6.11 | 187242 |
| 2026-02-26 | 47.14 | $6.29 | 269084 |
| 2026-02-25 | 44.39 | $6.18 | 496100 |
| 2026-02-24 | 38.91 | $5.98 | 271200 |
| 2026-02-23 | 37.74 | $5.94 | 378600 |
| 2026-02-20 | 40.30 | $6.08 | 283619 |
| 2026-02-19 | 40.68 | $6.10 | 280305 |
| 2026-02-18 | 37.36 | $5.98 | 386305 |
| 2026-02-17 | 35.36 | $5.91 | 640153 |
| 2026-02-13 | 39.66 | $6.16 | 287300 |
| 2026-02-12 | 38.81 | $6.13 | 326200 |
| 2026-02-11 | 42.40 | $6.32 | 381312 |
| 2026-02-10 | 47.93 | $6.57 | 391100 |
| 2026-02-09 | 48.41 | $6.59 | 394531 |
| 2026-02-06 | 50.58 | $6.68 | 340000 |
| 2026-02-05 | 46.54 | $6.52 | 280733 |
| 2026-02-04 | 51.54 | $6.72 | 369456 |
| 2026-02-03 | 50.01 | $6.66 | 298142 |
| 2026-02-02 | 54.36 | $6.82 | 292700 |
| 2026-01-30 | 51.88 | $6.72 | 376116 |
| 2026-01-29 | 52.15 | $6.73 | 247227 |
| 2026-01-28 | 48.59 | $6.59 | 259264 |
| 2026-01-27 | 52.86 | $6.75 | 341772 |
| 2026-01-26 | 54.27 | $6.80 | 517820 |
| 2026-01-23 | 52.08 | $6.71 | 393739 |
| 2026-01-22 | 50.83 | $6.66 | 377808 |
| 2026-01-21 | 48.54 | $6.57 | 378000 |
| 2026-01-20 | 48.78 | $6.58 | 619228 |
| 2026-01-16 | 46.53 | $6.49 | 261400 |
| 2026-01-15 | 48.09 | $6.56 | 344300 |
| 2026-01-14 | 45.61 | $6.46 | 274036 |
| 2026-01-13 | 47.78 | $6.56 | 281105 |
| 2026-01-12 | 46.57 | $6.51 | 228727 |
| 2026-01-09 | 47.40 | $6.55 | 280600 |
| 2026-01-08 | 46.03 | $6.49 | 312200 |
| 2026-01-07 | 43.45 | $6.38 | 315942 |
| 2026-01-06 | 45.51 | $6.49 | 415930 |
| 2026-01-05 | 42.94 | $6.38 | 399254 |
| 2026-01-02 | 43.47 | $6.41 | 434200 |
| 2025-12-31 | 51.34 | $6.80 | 423300 |
| 2025-12-30 | 51.12 | $6.79 | 520329 |
| 2025-12-29 | 51.34 | $6.80 | 382100 |
| 2025-12-26 | 52.39 | $6.85 | 470849 |
| 2025-12-24 | 53.22 | $6.89 | 389448 |
| 2025-12-23 | 49.83 | $6.71 | 744455 |
| 2025-12-22 | 43.32 | $6.41 | 388409 |
| 2025-12-19 | 44.05 | $6.45 | 621101 |
| 2025-12-18 | 44.40 | $6.47 | 500052 |
| 2025-12-17 | 44.40 | $6.47 | 585147 |
| 2025-12-16 | 48.80 | $6.72 | 1.1M |
| 2025-12-15 | 49.35 | $6.75 | 1.4M |
| 2025-12-12 | 52.39 | $6.91 | 360966 |
| 2025-12-11 | 55.00 | $7.04 | 516205 |
| 2025-12-10 | 53.65 | $6.96 | 594900 |
| 2025-12-09 | 53.84 | $6.97 | 541200 |
| 2025-12-08 | 55.15 | $7.04 | 798076 |
| 2025-12-05 | 51.63 | $6.82 | 322800 |
| 2025-12-04 | 51.47 | $6.81 | 375000 |
| 2025-12-03 | 51.00 | $6.78 | 477400 |
| 2025-12-02 | 50.69 | $6.76 | 576800 |
| 2025-12-01 | 49.80 | $6.70 | 537627 |
| 2025-11-28 | 56.42 | $7.11 | 459100 |
| 2025-11-26 | 55.87 | $7.07 | 782504 |
| 2025-11-25 | 57.40 | $7.16 | 2.0M |
| 2025-11-24 | 39.59 | $6.14 | 657244 |
| 2025-11-21 | 35.58 | $5.98 | 711523 |
| 2025-11-20 | 26.60 | $5.67 | 437004 |
| 2025-11-19 | 28.68 | $5.84 | 555119 |
| 2025-11-18 | 32.85 | $6.13 | 436821 |
| 2025-11-17 | 33.98 | $6.20 | 341346 |
| 2025-11-14 | 37.69 | $6.41 | 383045 |
| 2025-11-13 | 38.83 | $6.47 | 442800 |
| 2025-11-12 | 44.65 | $6.74 | 211300 |
| 2025-11-11 | 46.36 | $6.81 | 374502 |
| 2025-11-10 | 48.37 | $6.89 | 419836 |
| 2025-11-07 | 47.56 | $6.86 | 487600 |
| 2025-11-06 | 47.80 | $6.87 | 481617 |
| 2025-11-05 | 48.03 | $6.88 | 569974 |
| 2025-11-04 | 38.89 | $6.55 | 742500 |
| 2025-11-03 | 40.96 | $6.65 | 365031 |
| 2025-10-31 | 41.81 | $6.69 | 315840 |
| 2025-10-30 | 39.74 | $6.62 | 377000 |
| 2025-10-29 | 40.72 | $6.67 | 541900 |
| 2025-10-28 | 42.31 | $6.75 | 530026 |
| 2025-10-27 | 43.95 | $6.83 | 319372 |
| 2025-10-24 | 46.50 | $6.95 | 156604 |
| 2025-10-23 | 46.00 | $6.93 | 264900 |
| 2025-10-22 | 43.25 | $6.82 | 339346 |
| 2025-10-21 | 48.85 | $7.08 | 241400 |
| 2025-10-20 | 46.83 | $7.00 | 223259 |
| 2025-10-17 | 44.77 | $6.92 | 248311 |
| 2025-10-16 | 47.86 | $7.06 | 390874 |
| 2025-10-15 | 49.72 | $7.14 | 556619 |
| 2025-10-14 | 50.66 | $7.18 | 317889 |
| 2025-10-13 | 50.66 | $7.18 | 569627 |
| 2025-10-10 | 42.04 | $6.83 | 862200 |
| 2025-10-09 | 47.18 | $7.06 | 396640 |
| 2025-10-08 | 50.50 | $7.19 | 251861 |
| 2025-10-07 | 48.65 | $7.12 | 431701 |
| 2025-10-06 | 50.71 | $7.20 | 675800 |
| 2025-10-03 | 46.41 | $7.04 | 599106 |
| 2025-10-02 | 54.28 | $7.32 | 331675 |
| 2025-10-01 | 53.20 | $7.28 | 785600 |
| 2025-09-30 | 55.05 | $7.34 | 291600 |
| 2025-09-29 | 54.80 | $7.33 | 348398 |
| 2025-09-26 | 49.79 | $7.14 | 220443 |
| 2025-09-25 | 47.46 | $7.06 | 330300 |
| 2025-09-24 | 51.12 | $7.19 | 366316 |
| 2025-09-23 | 54.50 | $7.30 | 470000 |
| 2025-09-22 | 56.44 | $7.36 | 446090 |
| 2025-09-19 | 57.41 | $7.39 | 894400 |
| 2025-09-18 | 57.41 | $7.39 | 921700 |
| 2025-09-17 | 49.91 | $7.10 | 763210 |
| 2025-09-16 | 49.62 | $7.09 | 426000 |
| 2025-09-15 | 49.06 | $7.07 | 330198 |
| 2025-09-12 | 40.94 | $6.81 | 268700 |
| 2025-09-11 | 40.94 | $6.81 | 263308 |
| 2025-09-10 | 41.64 | $6.84 | 431761 |
| 2025-09-09 | 43.99 | $6.94 | 294839 |
| 2025-09-08 | 48.98 | $7.13 | 287523 |
| 2025-09-05 | 47.79 | $7.09 | 293300 |
| 2025-09-04 | 46.62 | $7.05 | 189321 |
| 2025-09-03 | 45.45 | $7.01 | 366481 |
| 2025-09-02 | 44.87 | $6.99 | 337900 |
| 2025-08-29 | 46.50 | $7.06 | 269841 |
| 2025-08-28 | 45.15 | $7.01 | 193510 |
| 2025-08-27 | 44.62 | $6.99 | 272100 |
| 2025-08-26 | 43.05 | $6.93 | 263500 |
| 2025-08-25 | 41.20 | $6.86 | 275400 |
| 2025-08-22 | 45.18 | $7.06 | 651100 |
| 2025-08-21 | 41.99 | $6.94 | 236932 |
| 2025-08-20 | 41.45 | $6.92 | 307400 |
| 2025-08-19 | 42.77 | $6.99 | 533993 |
| 2025-08-18 | 44.31 | $7.07 | 522509 |
| 2025-08-15 | 43.83 | $7.05 | 564209 |
| 2025-08-14 | 46.09 | $7.17 | 346200 |
| 2025-08-13 | 49.31 | $7.33 | 427969 |
| 2025-08-12 | 45.94 | $7.18 | 448134 |
| 2025-08-11 | 42.57 | $7.04 | 410800 |
| 2025-08-08 | 42.75 | $7.05 | 309546 |
| 2025-08-07 | 38.52 | $6.88 | 246485 |
| 2025-08-06 | 36.96 | $6.82 | 303902 |
| 2025-08-05 | 40.91 | $7.06 | 431949 |
| 2025-08-04 | 36.62 | $6.90 | 241821 |
| 2025-08-01 | 34.07 | $6.81 | 430422 |
| 2025-07-31 | 36.56 | $6.97 | 589232 |
| 2025-07-30 | 38.21 | $7.07 | 415200 |
| 2025-07-29 | 40.48 | $7.20 | 336587 |
| 2025-07-28 | 43.10 | $7.34 | 631160 |
| 2025-07-25 | 43.29 | $7.35 | 314200 |
| 2025-07-24 | 45.37 | $7.46 | 513079 |
| 2025-07-23 | 43.97 | $7.40 | 468945 |
| 2025-07-22 | 42.09 | $7.32 | 646900 |
| 2025-07-21 | 37.88 | $7.15 | 975300 |
| 2025-07-18 | 52.94 | $7.85 | 556639 |
| 2025-07-17 | 52.42 | $7.83 | 333270 |
| 2025-07-16 | 51.16 | $7.78 | 363447 |
| 2025-07-15 | 51.42 | $7.79 | 432300 |
| 2025-07-14 | 50.94 | $7.77 | 296133 |
| 2025-07-11 | 52.90 | $7.85 | 418726 |
| 2025-07-10 | 53.64 | $7.88 | 325389 |
| 2025-07-09 | 54.35 | $7.91 | 260800 |
| 2025-07-08 | 53.57 | $7.87 | 567509 |
| 2025-07-07 | 50.75 | $7.73 | 621117 |
| 2025-07-03 | 59.59 | $8.09 | 171226 |
| 2025-07-02 | 59.40 | $8.08 | 493637 |
| 2025-07-01 | 56.13 | $7.91 | 414434 |
| 2025-06-30 | 55.53 | $7.88 | 433615 |
| 2025-06-27 | 51.30 | $7.68 | 449942 |
| 2025-06-26 | 51.77 | $7.70 | 221484 |
| 2025-06-25 | 54.11 | $7.80 | 292843 |
| 2025-06-24 | 55.06 | $7.84 | 388611 |
| 2025-06-23 | 51.65 | $7.67 | 545287 |
| 2025-06-20 | 50.81 | $7.63 | 2.1M |
| 2025-06-18 | 50.20 | $7.60 | 626956 |
| 2025-06-17 | 51.83 | $7.68 | 623455 |
| 2025-06-16 | 56.65 | $7.90 | 733208 |
| 2025-06-13 | 51.38 | $7.63 | 440837 |
| 2025-06-12 | 52.05 | $7.66 | 287900 |
| 2025-06-11 | 58.29 | $7.92 | 409100 |
| 2025-06-10 | 59.87 | $7.98 | 376549 |
| 2025-06-09 | 58.26 | $7.89 | 318718 |
| 2025-06-06 | 54.62 | $7.70 | 265200 |
| 2025-06-05 | 55.84 | $7.75 | 573500 |
| 2025-06-04 | 54.88 | $7.70 | 220000 |
| 2025-06-03 | 55.57 | $7.73 | 396500 |
| 2025-06-02 | 49.58 | $7.43 | 339301 |
| 2025-05-30 | 51.56 | $7.52 | 346400 |
| 2025-05-29 | 53.59 | $7.61 | 228537 |
| 2025-05-28 | 53.20 | $7.59 | 338600 |
| 2025-05-27 | 51.46 | $7.50 | 295200 |
| 2025-05-23 | 46.88 | $7.28 | 204300 |
| 2025-05-22 | 49.08 | $7.39 | 149428 |
| 2025-05-21 | 49.48 | $7.41 | 178521 |
| 2025-05-20 | 51.28 | $7.50 | 236000 |
| 2025-05-19 | 49.74 | $7.42 | 318200 |
| 2025-05-16 | 55.57 | $7.70 | 377931 |
| 2025-05-15 | 55.57 | $7.70 | 274404 |
| 2025-05-14 | 53.46 | $7.58 | 297400 |
| 2025-05-13 | 54.28 | $7.62 | 406919 |
| 2025-05-12 | 53.09 | $7.55 | 480900 |
| 2025-05-09 | 48.13 | $7.28 | 198400 |
| 2025-05-08 | 48.49 | $7.30 | 219100 |
| 2025-05-07 | 45.99 | $7.17 | 228600 |
| 2025-05-06 | 44.82 | $7.11 | 447900 |
| 2025-05-05 | 47.08 | $7.25 | 218928 |
| 2025-05-02 | 49.82 | $7.41 | 305812 |
| 2025-05-01 | 47.27 | $7.27 | 527736 |
| 2025-04-30 | 46.54 | $7.23 | 262200 |
| 2025-04-29 | 47.16 | $7.27 | 140343 |
| 2025-04-28 | 46.99 | $7.26 | 240200 |
| 2025-04-25 | 49.24 | $7.41 | 310058 |
| 2025-04-24 | 44.35 | $7.12 | 389000 |
| 2025-04-23 | 42.35 | $7.01 | 357600 |
| 2025-04-22 | 40.88 | $6.93 | 451259 |
| 2025-04-21 | 41.12 | $6.95 | 242000 |
| 2025-04-17 | 42.60 | $7.07 | 234100 |
| 2025-04-16 | 45.45 | $7.29 | 391804 |
| 2025-04-15 | 44.49 | $7.23 | 197713 |
| 2025-04-14 | 42.73 | $7.12 | 229700 |
| 2025-04-11 | 43.09 | $7.15 | 268637 |
| 2025-04-10 | 40.76 | $7.00 | 328255 |
| 2025-04-09 | 42.75 | $7.18 | 582100 |
| 2025-04-08 | 33.28 | $6.63 | 466009 |
| 2025-04-07 | 35.73 | $6.87 | 608308 |
| 2025-04-04 | 34.39 | $6.80 | 646320 |
| 2025-04-03 | 37.81 | $7.12 | 488000 |
| 2025-04-02 | 43.91 | $7.59 | 245000 |
| 2025-04-01 | 46.16 | $7.74 | 267490 |
| 2025-03-31 | 43.21 | $7.58 | 315942 |
| 2025-03-28 | 44.97 | $7.70 | 318313 |
| 2025-03-27 | 50.14 | $8.02 | 322950 |
| 2025-03-26 | 48.38 | $7.92 | 241800 |
| 2025-03-25 | 49.38 | $7.98 | 502424 |
| 2025-03-24 | 46.59 | $7.82 | 771134 |
| 2025-03-21 | 39.47 | $7.46 | 569400 |
| 2025-03-20 | 40.91 | $7.56 | 363403 |
| 2025-03-19 | 41.93 | $7.63 | 506048 |
| 2025-03-18 | 40.93 | $7.58 | 361642 |
| 2025-03-17 | 44.56 | $7.83 | 353833 |
| 2025-03-14 | 39.90 | $7.60 | 499700 |
| 2025-03-13 | 36.37 | $7.44 | 1.0M |
| 2025-03-12 | 41.60 | $7.80 | 798624 |
| 2025-03-11 | 40.70 | $7.76 | 415700 |
| 2025-03-10 | 36.27 | $7.57 | 403400 |
| 2025-03-07 | 40.34 | $7.84 | 298584 |
| 2025-03-06 | 37.37 | $7.72 | 299219 |
| 2025-03-05 | 37.52 | $7.73 | 367143 |
| 2025-03-04 | 34.31 | $7.60 | 710000 |
| 2025-03-03 | 34.97 | $7.65 | 759843 |
| 2025-02-28 | 40.73 | $8.04 | 440516 |
| 2025-02-27 | 40.90 | $8.05 | 333900 |
| 2025-02-26 | 43.39 | $8.20 | 231901 |
| 2025-02-25 | 43.17 | $8.19 | 538218 |
| 2025-02-24 | 45.87 | $8.35 | 388440 |
| 2025-02-21 | 48.20 | $8.48 | 453957 |
| 2025-02-20 | 50.45 | $8.60 | 476300 |
| 2025-02-19 | 52.99 | $8.73 | 379592 |
| 2025-02-18 | 51.38 | $8.64 | 311374 |
| 2025-02-14 | 51.02 | $8.62 | 309400 |
| 2025-02-13 | 49.98 | $8.56 | 453247 |
| 2025-02-12 | 46.58 | $8.37 | 331400 |
| 2025-02-11 | 45.08 | $8.29 | 385600 |
| 2025-02-10 | 46.63 | $8.39 | 285867 |
| 2025-02-07 | 45.01 | $8.30 | 291400 |
| 2025-02-06 | 46.81 | $8.42 | 383642 |
| 2025-02-05 | 44.71 | $8.30 | 297430 |
| 2025-02-04 | 44.54 | $8.29 | 424000 |
| 2025-02-03 | 42.49 | $8.17 | 606200 |
| 2025-01-31 | 45.13 | $8.37 | 518879 |
| 2025-01-30 | 47.08 | $8.51 | 484220 |
| 2025-01-29 | 45.65 | $8.42 | 344832 |
| 2025-01-28 | 46.44 | $8.48 | 442200 |
| 2025-01-27 | 45.69 | $8.43 | 427551 |
| 2025-01-24 | 46.19 | $8.47 | 494917 |
| 2025-01-23 | 48.41 | $8.65 | 401888 |
| 2025-01-22 | 46.93 | $8.54 | 531400 |
| 2025-01-21 | 47.04 | $8.55 | 426618 |
| 2025-01-17 | 47.95 | $8.63 | 333600 |
| 2025-01-16 | 46.98 | $8.55 | 676625 |
| 2025-01-15 | 49.74 | $8.80 | 659401 |
| 2025-01-14 | 45.48 | $8.45 | 451075 |
| 2025-01-13 | 49.34 | $8.79 | 752000 |
| 2025-01-10 | 42.68 | $8.30 | 823727 |
| 2025-01-08 | 46.99 | $8.66 | 1.0M |
| 2025-01-07 | 45.84 | $8.58 | 1.2M |
| 2025-01-06 | 46.68 | $8.65 | 1.2M |
| 2025-01-03 | 50.75 | $8.97 | 787869 |
| 2025-01-02 | 46.46 | $8.66 | 694200 |
| 2024-12-31 | 47.34 | $8.73 | 352933 |
| 2024-12-30 | 48.47 | $8.82 | 653900 |
| 2024-12-27 | 50.77 | $9.00 | 580900 |
| 2024-12-26 | 53.31 | $9.19 | 627128 |
| 2024-12-24 | 50.33 | $8.95 | 315507 |
| 2024-12-23 | 46.70 | $8.68 | 967700 |
| 2024-12-20 | 52.20 | $9.09 | 3.4M |
| 2024-12-19 | 50.30 | $8.95 | 856863 |
| 2024-12-18 | 49.62 | $8.90 | 1.6M |
| 2024-12-17 | 64.56 | $9.79 | 2.5M |
| 2024-12-16 | 63.87 | $9.73 | 2.9M |
| 2024-12-13 | 55.90 | $9.15 | 1.3M |
| 2024-12-12 | 55.26 | $9.11 | 2.4M |
| 2024-12-11 | 55.26 | $9.11 | 783375 |
| 2024-12-10 | 54.96 | $9.09 | 760700 |
| 2024-12-09 | 53.64 | $9.00 | 1.0M |
| 2024-12-06 | 48.02 | $8.65 | 540299 |
| 2024-12-05 | 54.07 | $8.99 | 645321 |
| 2024-12-04 | 55.84 | $9.08 | 521323 |
| 2024-12-03 | 54.91 | $9.02 | 547796 |
| 2024-12-02 | 53.18 | $8.91 | 581061 |
| 2024-11-29 | 53.71 | $8.94 | 304842 |
| 2024-11-27 | 51.56 | $8.80 | 573124 |
| 2024-11-26 | 53.77 | $8.93 | 906470 |
| 2024-11-25 | 55.86 | $9.05 | 1.1M |
| 2024-11-22 | 53.42 | $8.88 | 660700 |
| 2024-11-21 | 50.02 | $8.66 | 609102 |
| 2024-11-20 | 44.02 | $8.32 | 708082 |
| 2024-11-19 | 48.05 | $8.57 | 348058 |
| 2024-11-18 | 46.94 | $8.51 | 456886 |
| 2024-11-15 | 46.22 | $8.47 | 492531 |
| 2024-11-14 | 47.29 | $8.54 | 647404 |
| 2024-11-13 | 46.10 | $8.47 | 526162 |
| 2024-11-12 | 48.64 | $8.64 | 717700 |
| 2024-11-11 | 54.88 | $9.01 | 875673 |
| 2024-11-08 | 53.81 | $8.94 | 1.4M |
| 2024-11-07 | 43.49 | $8.37 | 582519 |
| 2024-11-06 | 45.18 | $8.47 | 627632 |
| 2024-11-05 | 44.77 | $8.45 | 347335 |
| 2024-11-04 | 42.76 | $8.35 | 463999 |
| 2024-11-01 | 43.05 | $8.37 | 400016 |
| 2024-10-31 | 43.93 | $8.43 | 380621 |
| 2024-10-30 | 47.60 | $8.67 | 294044 |
| 2024-10-29 | 49.73 | $8.80 | 236105 |
| 2024-10-28 | 50.23 | $8.83 | 506712 |
| 2024-10-25 | 47.41 | $8.66 | 471609 |
| 2024-10-24 | 45.34 | $8.54 | 663929 |
| 2024-10-23 | 41.90 | $8.35 | 398900 |
| 2024-10-22 | 43.69 | $8.48 | 307942 |
| 2024-10-21 | 42.97 | $8.44 | 402054 |
| 2024-10-18 | 43.50 | $8.48 | 453555 |
| 2024-10-17 | 42.33 | $8.41 | 564611 |
| 2024-10-16 | 43.93 | $8.54 | 418600 |
| 2024-10-15 | 40.13 | $8.31 | 297005 |
| 2024-10-14 | 42.01 | $8.47 | 367400 |
| 2024-10-11 | 42.36 | $8.50 | 366703 |
| 2024-10-10 | 39.46 | $8.32 | 451791 |
| 2024-10-09 | 40.10 | $8.38 | 479300 |
| 2024-10-08 | 39.94 | $8.37 | 1.1M |
| 2024-10-07 | 44.04 | $8.75 | 531233 |
| 2024-10-04 | 45.08 | $8.84 | 314997 |
| 2024-10-03 | 43.96 | $8.76 | 361206 |
| 2024-10-02 | 43.14 | $8.70 | 492200 |
| 2024-10-01 | 43.00 | $8.69 | 677919 |
| 2024-09-30 | 45.32 | $8.92 | 459000 |
| 2024-09-27 | 45.62 | $8.95 | 606500 |
| 2024-09-26 | 42.31 | $8.68 | 746835 |
| 2024-09-25 | 39.87 | $8.49 | 930900 |
| 2024-09-24 | 40.64 | $8.58 | 866600 |
| 2024-09-23 | 41.32 | $8.66 | 671333 |
| 2024-09-20 | 41.32 | $8.66 | 1.2M |
| 2024-09-19 | 43.19 | $8.89 | 690713 |
| 2024-09-18 | 42.00 | $8.78 | 596537 |
| 2024-09-17 | 42.70 | $8.87 | 593846 |
| 2024-09-16 | 42.49 | $8.85 | 983017 |
| 2024-09-13 | 45.78 | $9.28 | 726612 |
| 2024-09-12 | 42.44 | $8.94 | 705100 |
| 2024-09-11 | 39.95 | $8.70 | 783358 |
| 2024-09-10 | 40.93 | $8.84 | 861106 |
| 2024-09-09 | 41.83 | $8.97 | 891900 |
| 2024-09-06 | 38.98 | $8.68 | 1.1M |
| 2024-09-05 | 39.36 | $8.74 | 1.3M |
| 2024-09-04 | 40.16 | $8.87 | 1.7M |
| 2024-09-03 | 38.79 | $8.72 | 1.8M |
| 2024-08-30 | 43.05 | $9.40 | 1.5M |
| 2024-08-29 | 36.09 | $8.69 | 1.2M |
| 2024-08-28 | 35.24 | $8.61 | 1.4M |
| 2024-08-27 | 36.63 | $8.85 | 2.3M |
| 2024-08-26 | 38.67 | $9.19 | 1.9M |
| 2024-08-23 | 40.76 | $9.52 | 1.4M |
| 2024-08-22 | 39.25 | $9.36 | 1.9M |
| 2024-08-21 | 42.76 | $9.90 | 3.5M |
| 2024-08-20 | 42.96 | $9.93 | 1.4M |
| 2024-08-19 | 47.69 | $10.59 | 851714 |
| 2024-08-16 | 48.69 | $10.72 | 852806 |
| 2024-08-15 | 46.55 | $10.46 | 563506 |
| 2024-08-14 | 44.09 | $10.17 | 696900 |
| 2024-08-13 | 46.33 | $10.49 | 700564 |
| 2024-08-12 | 43.79 | $10.19 | 811600 |
| 2024-08-09 | 46.43 | $10.57 | 632405 |
| 2024-08-08 | 45.86 | $10.50 | 781500 |
| 2024-08-07 | 41.44 | $9.98 | 969500 |
| 2024-08-06 | 43.05 | $10.23 | 941500 |
| 2024-08-05 | 47.14 | $10.82 | 1.3M |
| 2024-08-02 | 49.57 | $11.14 | 1.2M |
| 2024-08-01 | 57.79 | $12.07 | 865000 |
| 2024-07-31 | 65.56 | $12.77 | 534830 |
| 2024-07-30 | 62.85 | $12.37 | 970700 |
| 2024-07-29 | 67.94 | $12.77 | 894835 |
| 2024-07-26 | 79.20 | $13.51 | 696200 |
| 2024-07-25 | 77.21 | $13.10 | 1.4M |
| 2024-07-24 | 80.98 | $13.31 | 814048 |
| 2024-07-23 | 80.81 | $13.27 | 1.3M |
| 2024-07-22 | 78.79 | $12.82 | 1.4M |
| 2024-07-19 | 75.01 | $12.14 | 1.1M |
| 2024-07-18 | 76.73 | $12.23 | 880679 |
| 2024-07-17 | 77.48 | $12.27 | 1.5M |
| 2024-07-16 | 77.00 | $12.18 | 1.1M |
| 2024-07-15 | 73.14 | $11.54 | 1.1M |
| 2024-07-12 | 66.23 | $10.72 | 882360 |
| 2024-07-11 | 65.09 | $10.61 | 718633 |
| 2024-07-10 | 61.10 | $10.26 | 421936 |
| 2024-07-09 | 57.12 | $9.96 | 499690 |
| 2024-07-08 | 57.87 | $10.00 | 829617 |
| 2024-07-05 | 53.52 | $9.70 | 493203 |
| 2024-07-03 | 50.44 | $9.51 | 255200 |
| 2024-07-02 | 50.95 | $9.54 | 499520 |
| 2024-07-01 | 49.67 | $9.46 | 566900 |
| 2024-06-28 | 48.87 | $9.41 | 805704 |
| 2024-06-27 | 50.38 | $9.51 | 531656 |
| 2024-06-26 | 51.43 | $9.58 | 571800 |
| 2024-06-25 | 54.70 | $9.79 | 560045 |
| 2024-06-24 | 55.98 | $9.87 | 767042 |
| 2024-06-21 | 63.21 | $10.28 | 619239 |
| 2024-06-20 | 62.88 | $10.25 | 746300 |
| 2024-06-18 | 71.49 | $10.67 | 702866 |
| 2024-06-17 | 75.72 | $10.85 | 604900 |
| 2024-06-14 | 73.93 | $10.63 | 770300 |
| 2024-06-13 | 75.12 | $10.68 | 767200 |
| 2024-06-12 | 74.58 | $10.61 | 836114 |
| 2024-06-11 | 71.23 | $10.22 | 688101 |
| 2024-06-10 | 67.60 | $9.87 | 637800 |
| 2024-06-07 | 65.97 | $9.73 | 618137 |
| 2024-06-06 | 79.58 | $10.23 | 506236 |
| 2024-06-05 | 77.75 | $10.02 | 509300 |
| 2024-06-04 | 75.99 | $9.84 | 612832 |
| 2024-06-03 | 77.61 | $9.89 | 563846 |
| 2024-05-31 | 80.87 | $9.99 | 367217 |
| 2024-05-30 | 81.85 | $10.02 | 448457 |
| 2024-05-29 | 81.20 | $9.93 | 464627 |
| 2024-05-28 | 82.13 | $9.96 | 696340 |
| 2024-05-24 | 80.58 | $9.74 | 384201 |
| 2024-05-23 | 80.88 | $9.75 | 495900 |
| 2024-05-22 | 82.66 | $9.81 | 660206 |
| 2024-05-21 | 81.90 | $9.69 | 750048 |
| 2024-05-20 | 79.97 | $9.41 | 777524 |
| 2024-05-17 | 79.45 | $9.34 | 640115 |
| 2024-05-16 | 79.45 | $9.34 | 675928 |
| 2024-05-15 | 79.45 | $9.34 | 977800 |
| 2024-05-14 | 75.47 | $8.83 | 807849 |
| 2024-05-13 | 70.97 | $8.40 | 915800 |
| 2024-05-10 | 69.74 | $8.30 | 728855 |
| 2024-05-09 | 66.80 | $8.08 | 1.1M |
| 2024-05-08 | 56.40 | $7.51 | 295049 |
| 2024-05-07 | 52.96 | $7.37 | 315500 |
| 2024-05-06 | 51.93 | $7.33 | 322431 |
| 2024-05-03 | 49.01 | $7.22 | 237200 |
| 2024-05-02 | 50.06 | $7.26 | 263537 |
| 2024-05-01 | 47.94 | $7.18 | 299536 |
| 2024-04-30 | 50.22 | $7.27 | 716509 |
| 2024-04-29 | 49.71 | $7.25 | 371900 |
| 2024-04-26 | 48.22 | $7.19 | 247940 |
| 2024-04-25 | 46.72 | $7.13 | 216777 |
| 2024-04-24 | 48.50 | $7.21 | 239524 |
| 2024-04-23 | 47.55 | $7.17 | 366009 |
| 2024-04-22 | 48.84 | $7.23 | 274800 |
| 2024-04-19 | 47.49 | $7.17 | 289140 |
| 2024-04-18 | 45.91 | $7.10 | 286161 |
| 2024-04-17 | 45.69 | $7.09 | 402718 |
| 2024-04-16 | 48.93 | $7.26 | 376308 |
| 2024-04-15 | 46.38 | $7.14 | 308835 |
| 2024-04-12 | 47.50 | $7.20 | 322509 |
| 2024-04-11 | 49.60 | $7.31 | 209019 |
| 2024-04-10 | 50.17 | $7.34 | 266495 |
| 2024-04-09 | 51.69 | $7.42 | 268446 |
| 2024-04-08 | 50.81 | $7.37 | 207500 |
| 2024-04-05 | 49.94 | $7.32 | 252200 |
| 2024-04-04 | 50.97 | $7.38 | 466700 |
| 2024-04-03 | 48.45 | $7.23 | 336948 |
| 2024-04-02 | 49.09 | $7.27 | 417100 |
| 2024-04-01 | 53.43 | $7.53 | 538100 |
| 2024-03-28 | 52.67 | $7.48 | 319235 |
| 2024-03-27 | 53.33 | $7.52 | 306725 |
| 2024-03-26 | 54.31 | $7.58 | 330900 |
| 2024-03-25 | 56.45 | $7.71 | 381200 |
| 2024-03-22 | 57.77 | $7.79 | 464329 |
| 2024-03-21 | 57.54 | $7.77 | 630220 |
| 2024-03-20 | 54.50 | $7.52 | 749496 |
| 2024-03-19 | 54.50 | $7.52 | 664608 |
| 2024-03-18 | 57.94 | $7.75 | 1.0M |
| 2024-03-15 | 69.09 | $8.37 | 965762 |
| 2024-03-14 | 68.72 | $8.33 | 1.7M |
| 2024-03-13 | 67.23 | $8.17 | 2.3M |
| 2024-03-12 | 62.10 | $7.69 | 1.2M |
| 2024-03-11 | 58.64 | $7.42 | 684921 |
| 2024-03-08 | 54.71 | $7.15 | 1.7M |
| 2024-03-07 | 45.62 | $6.65 | 571000 |
| 2024-03-06 | 45.41 | $6.64 | 279100 |
| 2024-03-05 | 44.19 | $6.58 | 584789 |
| 2024-03-04 | 47.02 | $6.75 | 292733 |
| 2024-03-01 | 48.40 | $6.83 | 297370 |
| 2024-02-29 | 46.92 | $6.75 | 456000 |
| 2024-02-28 | 46.55 | $6.73 | 319324 |
| 2024-02-27 | 47.32 | $6.78 | 397017 |
| 2024-02-26 | 47.78 | $6.81 | 355002 |
| 2024-02-23 | 48.07 | $6.83 | 497600 |
| 2024-02-22 | 47.15 | $6.77 | 474635 |
| 2024-02-21 | 48.65 | $6.88 | 470914 |
| 2024-02-20 | 48.65 | $6.88 | 635233 |
| 2024-02-16 | 49.81 | $6.97 | 773283 |
| 2024-02-15 | 46.71 | $6.74 | 1.1M |
| 2024-02-14 | 49.49 | $6.96 | 2.7M |
| 2024-02-13 | 66.82 | $7.97 | 1.1M |
| 2024-02-12 | 72.56 | $8.21 | 3.1M |
| 2024-02-09 | 54.70 | $7.05 | 210510 |
| 2024-02-08 | 51.88 | $6.94 | 196500 |
| 2024-02-07 | 47.04 | $6.77 | 168736 |
| 2024-02-06 | 49.26 | $6.85 | 139029 |
| 2024-02-05 | 50.10 | $6.88 | 212512 |
| 2024-02-02 | 51.49 | $6.93 | 194315 |
| 2024-02-01 | 53.46 | $7.00 | 277800 |
| 2024-01-31 | 48.94 | $6.83 | 320735 |
| 2024-01-30 | 57.34 | $7.10 | 277836 |
| 2024-01-29 | 61.42 | $7.21 | 398751 |
| 2024-01-26 | 56.02 | $7.01 | 188936 |
| 2024-01-25 | 56.77 | $7.03 | 220700 |
| 2024-01-24 | 54.44 | $6.95 | 231306 |
| 2024-01-23 | 58.57 | $7.06 | 243800 |
| 2024-01-22 | 57.74 | $7.03 | 413756 |
| 2024-01-19 | 50.13 | $6.79 | 259600 |
| 2024-01-18 | 45.90 | $6.68 | 205400 |
| 2024-01-17 | 46.93 | $6.71 | 213741 |
| 2024-01-16 | 49.39 | $6.78 | 199213 |
| 2024-01-12 | 50.11 | $6.80 | 161700 |
| 2024-01-11 | 47.59 | $6.73 | 218430 |
| 2024-01-10 | 51.86 | $6.85 | 202800 |
| 2024-01-09 | 50.81 | $6.82 | 182725 |
| 2024-01-08 | 55.81 | $6.95 | 193800 |
| 2024-01-05 | 53.82 | $6.89 | 330805 |
| 2024-01-04 | 54.20 | $6.90 | 227647 |
| 2024-01-03 | 54.95 | $6.92 | 415905 |
| 2024-01-02 | 61.87 | $7.09 | 253600 |
| 2023-12-29 | 61.05 | $7.06 | 213500 |
| 2023-12-28 | 66.50 | $7.18 | 261800 |
| 2023-12-27 | 66.02 | $7.16 | 220650 |
| 2023-12-26 | 64.58 | $7.10 | 182196 |
| 2023-12-22 | 63.84 | $7.07 | 264777 |
| 2023-12-21 | 63.61 | $7.06 | 197543 |
| 2023-12-20 | 59.56 | $6.90 | 411600 |
| 2023-12-19 | 59.29 | $6.89 | 333231 |
| 2023-12-18 | 58.77 | $6.87 | 397000 |
| 2023-12-15 | 56.94 | $6.80 | 1.5M |
| 2023-12-14 | 55.32 | $6.74 | 483500 |
| 2023-12-13 | 54.23 | $6.70 | 489821 |
| 2023-12-12 | 49.89 | $6.55 | 265650 |
| 2023-12-11 | 50.19 | $6.56 | 344000 |
| 2023-12-08 | 53.91 | $6.68 | 316122 |
| 2023-12-07 | 52.51 | $6.63 | 393729 |
| 2023-12-06 | 47.71 | $6.47 | 396800 |
| 2023-12-05 | 46.75 | $6.44 | 290453 |
| 2023-12-04 | 48.73 | $6.51 | 244513 |
| 2023-12-01 | 47.83 | $6.48 | 312643 |
| 2023-11-30 | 47.83 | $6.48 | 230111 |
| 2023-11-29 | 47.83 | $6.48 | 259849 |
| 2023-11-28 | 46.76 | $6.44 | 185900 |
| 2023-11-27 | 45.71 | $6.40 | 360000 |
| 2023-11-24 | 49.19 | $6.55 | 127400 |
| 2023-11-22 | 48.44 | $6.52 | 185271 |
| 2023-11-21 | 45.93 | $6.42 | 270800 |
| 2023-11-20 | 47.92 | $6.51 | 363165 |
| 2023-11-17 | 45.16 | $6.40 | 390415 |
| 2023-11-16 | 46.00 | $6.44 | 409033 |
| 2023-11-15 | 42.69 | $6.31 | 679200 |
| 2023-11-14 | 37.66 | $6.13 | 899444 |
| 2023-11-13 | 40.47 | $6.28 | 898535 |
| 2023-11-10 | 50.80 | $6.71 | 300900 |
| 2023-11-09 | 50.24 | $6.69 | 235209 |
| 2023-11-08 | 50.79 | $6.71 | 252200 |
| 2023-11-07 | 52.99 | $6.79 | 214800 |
| 2023-11-06 | 49.89 | $6.67 | 211441 |
| 2023-11-03 | 53.52 | $6.80 | 288000 |
| 2023-11-02 | 50.07 | $6.67 | 310036 |
| 2023-11-01 | 41.86 | $6.41 | 277200 |
| 2023-10-31 | 41.16 | $6.39 | 198700 |
| 2023-10-30 | 37.55 | $6.29 | 229405 |
| 2023-10-27 | 40.12 | $6.40 | 273405 |
| 2023-10-26 | 45.50 | $6.60 | 227000 |
| 2023-10-25 | 46.38 | $6.63 | 331075 |
| 2023-10-24 | 46.05 | $6.62 | 347627 |
| 2023-10-23 | 38.02 | $6.40 | 381503 |
| 2023-10-20 | 41.48 | $6.53 | 247223 |
| 2023-10-19 | 42.91 | $6.58 | 246022 |
| 2023-10-18 | 46.25 | $6.69 | 150728 |
| 2023-10-17 | 49.57 | $6.79 | 209964 |
| 2023-10-16 | 47.79 | $6.74 | 170200 |
| 2023-10-13 | 45.21 | $6.67 | 175600 |
| 2023-10-12 | 48.11 | $6.76 | 191212 |
| 2023-10-11 | 50.87 | $6.84 | 190740 |
| 2023-10-10 | 50.19 | $6.82 | 282400 |
| 2023-10-09 | 46.70 | $6.72 | 188900 |
| 2023-10-06 | 51.12 | $6.85 | 291800 |
| 2023-10-05 | 44.17 | $6.67 | 213814 |
| 2023-10-04 | 41.53 | $6.61 | 289937 |
| 2023-10-03 | 41.53 | $6.61 | 259142 |
| 2023-10-02 | 45.75 | $6.74 | 300900 |
| 2023-09-29 | 39.95 | $6.61 | 205119 |
| 2023-09-28 | 39.48 | $6.60 | 167834 |
| 2023-09-27 | 38.09 | $6.57 | 200400 |
| 2023-09-26 | 40.13 | $6.64 | 209926 |
| 2023-09-25 | 41.96 | $6.70 | 176866 |
| 2023-09-22 | 40.68 | $6.67 | 190421 |
| 2023-09-21 | 38.52 | $6.62 | 401800 |
| 2023-09-20 | 40.77 | $6.70 | 208960 |
| 2023-09-19 | 43.50 | $6.79 | 235117 |
| 2023-09-18 | 40.56 | $6.72 | 220100 |
| 2023-09-15 | 43.31 | $6.81 | 636093 |
| 2023-09-14 | 44.26 | $6.84 | 168828 |
| 2023-09-13 | 41.41 | $6.77 | 224116 |
| 2023-09-12 | 40.17 | $6.74 | 293200 |
| 2023-09-11 | 42.15 | $6.81 | 237400 |
| 2023-09-08 | 42.44 | $6.82 | 185500 |
| 2023-09-07 | 43.84 | $6.87 | 421800 |
| 2023-09-06 | 47.10 | $6.98 | 230208 |
| 2023-09-05 | 44.98 | $6.92 | 241542 |
| 2023-09-01 | 49.70 | $7.07 | 240738 |
| 2023-08-31 | 47.97 | $7.02 | 189954 |
| 2023-08-30 | 48.93 | $7.05 | 305142 |
| 2023-08-29 | 46.91 | $6.99 | 453238 |
| 2023-08-28 | 49.06 | $7.06 | 175000 |
| 2023-08-25 | 48.42 | $7.04 | 156500 |
| 2023-08-24 | 47.80 | $7.02 | 188943 |
| 2023-08-23 | 50.71 | $7.12 | 188132 |
| 2023-08-22 | 50.43 | $7.11 | 200704 |
| 2023-08-21 | 49.87 | $7.09 | 269483 |
| 2023-08-18 | 48.78 | $7.05 | 359593 |
| 2023-08-17 | 50.61 | $7.12 | 333400 |
| 2023-08-16 | 52.76 | $7.20 | 421940 |
| 2023-08-15 | 55.27 | $7.29 | 330422 |
| 2023-08-14 | 55.55 | $7.30 | 712112 |
| 2023-08-11 | 46.59 | $6.95 | 411957 |
| 2023-08-10 | 40.76 | $6.77 | 215526 |
| 2023-08-09 | 41.73 | $6.81 | 272761 |
| 2023-08-08 | 47.29 | $7.02 | 165800 |
| 2023-08-07 | 46.32 | $6.99 | 213800 |
| 2023-08-04 | 48.58 | $7.07 | 240700 |
| 2023-08-03 | 45.74 | $6.98 | 253700 |
| 2023-08-02 | 46.01 | $6.99 | 308400 |
| 2023-08-01 | 47.33 | $7.04 | 861321 |
| 2023-07-31 | 47.85 | $7.06 | 276130 |
| 2023-07-28 | 44.36 | $6.94 | 212097 |
| 2023-07-27 | 43.77 | $6.92 | 269780 |
| 2023-07-26 | 43.48 | $6.91 | 346900 |
| 2023-07-25 | 47.90 | $7.10 | 283233 |
| 2023-07-24 | 47.36 | $7.08 | 230431 |
| 2023-07-21 | 43.80 | $6.95 | 300923 |
| 2023-07-20 | 44.24 | $6.97 | 310700 |
| 2023-07-19 | 44.45 | $6.98 | 366000 |
| 2023-07-18 | 45.90 | $7.05 | 337600 |
| 2023-07-17 | 47.60 | $7.13 | 257844 |
| 2023-07-14 | 46.18 | $7.07 | 280533 |
| 2023-07-13 | 48.68 | $7.19 | 367748 |
| 2023-07-12 | 47.33 | $7.13 | 299700 |
| 2023-07-11 | 47.93 | $7.16 | 401739 |
| 2023-07-10 | 48.91 | $7.21 | 262434 |
| 2023-07-07 | 47.89 | $7.16 | 489500 |
| 2023-07-06 | 47.89 | $7.16 | 929361 |
| 2023-07-05 | 53.66 | $7.46 | 1.4M |
| 2023-07-03 | 49.21 | $7.23 | 457636 |
| 2023-06-30 | 45.99 | $7.08 | 494000 |
| 2023-06-29 | 45.33 | $7.05 | 264001 |
| 2023-06-28 | 43.82 | $6.98 | 371900 |
| 2023-06-27 | 42.96 | $6.94 | 582935 |
| 2023-06-26 | 39.20 | $6.77 | 988850 |
| 2023-06-23 | 36.64 | $6.66 | 5.0M |
| 2023-06-22 | 44.01 | $7.12 | 497644 |
| 2023-06-21 | 44.20 | $7.13 | 398400 |
| 2023-06-20 | 44.55 | $7.15 | 523600 |
| 2023-06-16 | 46.67 | $7.27 | 1.2M |
| 2023-06-15 | 52.41 | $7.56 | 430145 |
| 2023-06-14 | 51.63 | $7.52 | 372841 |
| 2023-06-13 | 56.95 | $7.76 | 635000 |
| 2023-06-12 | 60.40 | $7.90 | 475025 |
| 2023-06-09 | 59.57 | $7.85 | 395532 |
| 2023-06-08 | 60.53 | $7.89 | 405144 |
| 2023-06-07 | 59.60 | $7.83 | 545106 |
| 2023-06-06 | 60.05 | $7.85 | 5.1M |
| 2023-06-05 | 52.78 | $7.42 | 396057 |
| 2023-06-02 | 52.40 | $7.40 | 317502 |
| 2023-06-01 | 51.84 | $7.37 | 599303 |
| 2023-05-31 | 46.06 | $7.08 | 281663 |
| 2023-05-30 | 44.08 | $6.99 | 313241 |
| 2023-05-26 | 47.38 | $7.17 | 247500 |
| 2023-05-25 | 46.10 | $7.11 | 323444 |
| 2023-05-24 | 45.89 | $7.10 | 256235 |
| 2023-05-23 | 46.58 | $7.14 | 296646 |
| 2023-05-22 | 46.74 | $7.15 | 264300 |
| 2023-05-19 | 46.01 | $7.11 | 228413 |
| 2023-05-18 | 45.12 | $7.06 | 305400 |
| 2023-05-17 | 46.59 | $7.16 | 277307 |
| 2023-05-16 | 44.89 | $7.06 | 377635 |
| 2023-05-15 | 45.72 | $7.12 | 473134 |
| 2023-05-12 | 41.81 | $6.89 | 414400 |
| 2023-05-11 | 38.51 | $6.71 | 839900 |
| 2023-05-10 | 41.89 | $6.98 | 400200 |
| 2023-05-09 | 44.79 | $7.19 | 662808 |
| 2023-05-08 | 41.69 | $7.02 | 497100 |
| 2023-05-05 | 42.76 | $7.10 | 334000 |
| 2023-05-04 | 38.62 | $6.88 | 320928 |
| 2023-05-03 | 38.74 | $6.89 | 369211 |
| 2023-05-02 | 39.81 | $6.98 | 623512 |
| 2023-05-01 | 35.90 | $6.77 | 489734 |
| 2023-04-28 | 32.32 | $6.59 | 438000 |
| 2023-04-27 | 33.50 | $6.71 | 395300 |
| 2023-04-26 | 33.80 | $6.74 | 379700 |
| 2023-04-25 | 35.47 | $6.91 | 669606 |
| 2023-04-24 | 38.81 | $7.22 | 498182 |
| 2023-04-21 | 40.33 | $7.35 | 735400 |
| 2023-04-20 | 43.42 | $7.60 | 296600 |
| 2023-04-19 | 45.82 | $7.78 | 376836 |
| 2023-04-18 | 50.87 | $8.12 | 337781 |
| 2023-04-17 | 54.93 | $8.36 | 388700 |
| 2023-04-14 | 58.04 | $8.53 | 292225 |
| 2023-04-13 | 58.04 | $8.53 | 266300 |
| 2023-04-12 | 56.20 | $8.39 | 204295 |
| 2023-04-11 | 57.93 | $8.49 | 326359 |
| 2023-04-10 | 58.44 | $8.52 | 256711 |
| 2023-04-06 | 56.74 | $8.38 | 281400 |
| 2023-04-05 | 55.12 | $8.25 | 337798 |
| 2023-04-04 | 59.52 | $8.52 | 551284 |
| 2023-04-03 | 63.43 | $8.74 | 789518 |
| 2023-03-31 | 67.24 | $8.94 | 2.3M |
| 2023-03-30 | 60.05 | $8.31 | 379179 |
| 2023-03-29 | 57.81 | $8.15 | 374209 |
| 2023-03-28 | 56.81 | $8.08 | 312640 |
| 2023-03-27 | 59.10 | $8.20 | 315206 |
| 2023-03-24 | 57.33 | $8.07 | 327100 |
| 2023-03-23 | 57.51 | $8.08 | 440434 |
| 2023-03-22 | 55.50 | $7.93 | 262200 |
| 2023-03-21 | 58.30 | $8.09 | 337216 |
| 2023-03-20 | 54.63 | $7.82 | 747936 |
| 2023-03-17 | 55.49 | $7.87 | 458800 |
| 2023-03-16 | 62.81 | $8.26 | 568722 |
| 2023-03-15 | 56.19 | $7.79 | 357248 |
| 2023-03-14 | 59.85 | $7.96 | 527000 |
| 2023-03-13 | 52.81 | $7.55 | 452852 |
| 2023-03-10 | 54.82 | $7.64 | 437476 |
| 2023-03-09 | 57.10 | $7.74 | 497427 |
| 2023-03-08 | 59.21 | $7.83 | 547500 |
| 2023-03-07 | 55.19 | $7.60 | 250200 |
| 2023-03-06 | 56.81 | $7.67 | 426100 |
| 2023-03-03 | 57.73 | $7.71 | 304100 |
| 2023-03-02 | 56.22 | $7.62 | 202000 |
| 2023-03-01 | 56.64 | $7.64 | 337100 |
| 2023-02-28 | 56.85 | $7.65 | 429209 |
| 2023-02-27 | 56.09 | $7.60 | 373100 |
| 2023-02-24 | 53.61 | $7.44 | 568351 |
| 2023-02-23 | 55.09 | $7.52 | 404701 |
| 2023-02-22 | 47.34 | $7.07 | 707900 |
| 2023-02-21 | 39.64 | $6.72 | 366834 |
| 2023-02-17 | 45.40 | $7.04 | 282305 |
| 2023-02-16 | 48.10 | $7.17 | 207300 |
| 2023-02-15 | 48.53 | $7.19 | 162335 |
| 2023-02-14 | 48.73 | $7.20 | 232700 |
| 2023-02-13 | 45.71 | $7.06 | 217500 |
| 2023-02-10 | 46.45 | $7.10 | 208100 |
| 2023-02-09 | 46.03 | $7.08 | 158443 |
| 2023-02-08 | 47.08 | $7.14 | 172610 |
| 2023-02-07 | 51.92 | $7.40 | 221400 |
| 2023-02-06 | 48.64 | $7.23 | 253676 |
| 2023-02-03 | 49.39 | $7.27 | 176807 |
| 2023-02-02 | 52.49 | $7.43 | 278500 |
| 2023-02-01 | 51.77 | $7.39 | 277052 |
| 2023-01-31 | 50.53 | $7.32 | 371300 |
| 2023-01-30 | 45.17 | $7.04 | 258447 |
| 2023-01-27 | 48.37 | $7.22 | 183995 |
| 2023-01-26 | 47.78 | $7.19 | 134600 |
| 2023-01-25 | 50.12 | $7.32 | 283843 |
| 2023-01-24 | 49.40 | $7.28 | 225731 |
| 2023-01-23 | 54.48 | $7.55 | 259000 |
| 2023-01-20 | 49.75 | $7.29 | 240400 |
| 2023-01-19 | 48.78 | $7.24 | 273700 |
| 2023-01-18 | 51.43 | $7.38 | 262624 |
| 2023-01-17 | 54.64 | $7.54 | 336668 |
| 2023-01-13 | 55.89 | $7.60 | 202300 |
| 2023-01-12 | 56.30 | $7.62 | 248581 |
| 2023-01-11 | 55.68 | $7.58 | 324868 |
| 2023-01-10 | 58.20 | $7.71 | 312833 |
| 2023-01-09 | 57.78 | $7.68 | 292800 |
| 2023-01-06 | 56.68 | $7.60 | 207000 |
| 2023-01-05 | 57.57 | $7.65 | 361613 |
| 2023-01-04 | 56.67 | $7.58 | 245500 |
| 2023-01-03 | 56.54 | $7.57 | 967400 |
| 2022-12-30 | 48.94 | $7.03 | 154248 |
| 2022-12-29 | 47.66 | $6.95 | 532615 |
| 2022-12-28 | 46.86 | $6.90 | 213400 |
| 2022-12-27 | 48.84 | $7.04 | 517450 |
| 2022-12-23 | 53.25 | $7.33 | 124600 |
| 2022-12-22 | 54.22 | $7.39 | 318545 |
| 2022-12-21 | 58.58 | $7.65 | 391810 |
| 2022-12-20 | 63.24 | $7.90 | 288600 |
| 2022-12-19 | 60.24 | $7.65 | 247602 |
| 2022-12-16 | 64.86 | $7.88 | 657700 |
| 2022-12-15 | 65.70 | $7.92 | 309900 |
| 2022-12-14 | 69.97 | $8.12 | 346600 |
| 2022-12-13 | 70.84 | $8.16 | 555625 |
| 2022-12-12 | 70.58 | $8.13 | 277200 |
| 2022-12-09 | 69.98 | $8.06 | 374237 |
| 2022-12-08 | 73.21 | $8.22 | 561810 |
| 2022-12-07 | 69.91 | $7.82 | 357937 |
| 2022-12-06 | 68.14 | $7.63 | 492016 |
| 2022-12-05 | 68.75 | $7.66 | 697495 |
| 2022-12-02 | 73.96 | $7.91 | 567686 |
| 2022-12-01 | 70.85 | $7.54 | 593276 |
| 2022-11-30 | 68.12 | $7.26 | 495300 |
| 2022-11-29 | 65.95 | $7.06 | 390420 |
| 2022-11-28 | 65.27 | $7.00 | 342600 |
| 2022-11-25 | 70.10 | $7.22 | 158926 |
| 2022-11-23 | 70.10 | $7.22 | 256100 |
| 2022-11-22 | 69.74 | $7.18 | 325100 |
| 2022-11-21 | 69.01 | $7.10 | 755597 |
| 2022-11-18 | 66.44 | $6.83 | 478828 |
| 2022-11-17 | 75.48 | $7.24 | 660114 |
| 2022-11-16 | 73.92 | $7.05 | 848903 |
| 2022-11-15 | 71.86 | $6.82 | 1.4M |
| 2022-11-14 | 71.76 | $6.81 | 1.8M |
| 2022-11-11 | 52.55 | $5.51 | 184500 |
| 2022-11-10 | 49.27 | $5.38 | 222374 |
| 2022-11-09 | 47.69 | $5.32 | 168907 |
| 2022-11-08 | 51.24 | $5.46 | 194900 |
| 2022-11-07 | 49.18 | $5.38 | 271800 |
| 2022-11-04 | 48.15 | $5.34 | 100619 |
| 2022-11-03 | 50.60 | $5.44 | 104737 |
| 2022-11-02 | 54.28 | $5.58 | 203142 |
| 2022-11-01 | 54.28 | $5.58 | 167500 |
| 2022-10-31 | 48.48 | $5.34 | 229900 |
| 2022-10-28 | 48.98 | $5.36 | 120631 |
| 2022-10-27 | 46.12 | $5.25 | 153300 |
| 2022-10-26 | 51.05 | $5.45 | 143600 |
| 2022-10-25 | 51.31 | $5.46 | 170400 |
| 2022-10-24 | 49.09 | $5.37 | 147200 |
| 2022-10-21 | 48.35 | $5.34 | 167503 |
| 2022-10-20 | 43.35 | $5.15 | 120300 |
| 2022-10-19 | 42.52 | $5.12 | 133344 |
| 2022-10-18 | 44.82 | $5.23 | 90218 |
| 2022-10-17 | 44.56 | $5.22 | 140225 |
| 2022-10-14 | 39.73 | $5.04 | 262201 |
| 2022-10-13 | 40.85 | $5.10 | 165093 |
| 2022-10-12 | 38.07 | $5.00 | 248107 |
| 2022-10-11 | 37.79 | $4.99 | 272588 |
| 2022-10-10 | 39.13 | $5.07 | 191500 |
| 2022-10-07 | 42.32 | $5.25 | 202034 |
| 2022-10-06 | 45.04 | $5.39 | 141200 |
| 2022-10-05 | 47.75 | $5.52 | 160837 |
| 2022-10-04 | 50.64 | $5.65 | 149800 |
| 2022-10-03 | 48.59 | $5.56 | 243636 |
| 2022-09-30 | 46.97 | $5.49 | 210000 |
| 2022-09-29 | 46.74 | $5.48 | 170717 |
| 2022-09-28 | 47.71 | $5.53 | 169311 |
| 2022-09-27 | 44.87 | $5.40 | 176293 |
| 2022-09-26 | 41.38 | $5.25 | 209500 |
| 2022-09-23 | 41.71 | $5.27 | 233815 |
| 2022-09-22 | 44.63 | $5.44 | 253835 |
| 2022-09-21 | 46.25 | $5.53 | 160050 |
| 2022-09-20 | 48.11 | $5.63 | 167305 |
| 2022-09-19 | 51.01 | $5.78 | 124711 |
| 2022-09-16 | 53.05 | $5.88 | 242236 |
| 2022-09-15 | 52.87 | $5.87 | 147745 |
| 2022-09-14 | 52.52 | $5.85 | 255059 |
| 2022-09-13 | 51.86 | $5.81 | 219031 |
| 2022-09-12 | 54.97 | $5.98 | 233678 |
| 2022-09-09 | 55.90 | $6.03 | 242800 |
| 2022-09-08 | 53.50 | $5.87 | 225200 |
| 2022-09-07 | 56.42 | $6.03 | 567665 |
| 2022-09-06 | 52.06 | $5.75 | 312715 |
| 2022-09-02 | 50.03 | $5.63 | 302700 |
| 2022-09-01 | 51.59 | $5.72 | 446914 |
| 2022-08-31 | 56.02 | $5.96 | 521911 |
| 2022-08-30 | 52.46 | $5.74 | 421750 |
| 2022-08-29 | 51.27 | $5.67 | 296527 |
| 2022-08-26 | 50.43 | $5.62 | 296581 |
| 2022-08-25 | 51.97 | $5.71 | 152663 |
| 2022-08-24 | 50.70 | $5.63 | 170713 |
| 2022-08-23 | 51.67 | $5.69 | 357010 |
| 2022-08-22 | 50.00 | $5.58 | 516300 |
| 2022-08-19 | 45.27 | $5.29 | 301681 |
| 2022-08-18 | 47.17 | $5.42 | 635500 |
| 2022-08-17 | 41.02 | $5.08 | 729552 |
| 2022-08-16 | 44.65 | $5.33 | 892771 |
| 2022-08-15 | 58.67 | $6.04 | 584500 |
| 2022-08-12 | 55.49 | $5.87 | 297935 |
| 2022-08-11 | 54.72 | $5.83 | 261224 |
| 2022-08-10 | 57.34 | $5.94 | 234228 |
| 2022-08-09 | 52.20 | $5.68 | 224306 |
| 2022-08-08 | 54.35 | $5.77 | 233100 |
| 2022-08-05 | 54.59 | $5.78 | 406189 |
| 2022-08-04 | 64.82 | $6.16 | 354539 |
| 2022-08-03 | 63.80 | $6.10 | 542100 |
| 2022-08-02 | 58.69 | $5.83 | 291868 |
| 2022-08-01 | 54.39 | $5.64 | 377900 |
| 2022-07-29 | 54.67 | $5.65 | 155202 |
| 2022-07-28 | 53.28 | $5.59 | 126486 |
| 2022-07-27 | 53.54 | $5.60 | 202200 |
| 2022-07-26 | 48.24 | $5.38 | 132235 |
| 2022-07-25 | 48.48 | $5.39 | 293622 |
| 2022-07-22 | 52.16 | $5.54 | 143900 |
| 2022-07-21 | 58.01 | $5.75 | 204748 |
| 2022-07-20 | 57.14 | $5.71 | 125230 |
| 2022-07-19 | 56.28 | $5.67 | 167207 |
| 2022-07-18 | 54.77 | $5.60 | 277500 |
| 2022-07-15 | 50.85 | $5.43 | 123098 |
| 2022-07-14 | 48.35 | $5.33 | 256500 |
| 2022-07-13 | 48.59 | $5.34 | 192100 |
| 2022-07-12 | 48.35 | $5.33 | 211100 |
| 2022-07-11 | 50.12 | $5.41 | 148700 |
| 2022-07-08 | 55.93 | $5.65 | 225100 |
| 2022-07-07 | 54.25 | $5.57 | 217220 |
| 2022-07-06 | 52.08 | $5.47 | 122345 |
| 2022-07-05 | 50.52 | $5.40 | 120408 |
| 2022-07-01 | 49.63 | $5.36 | 161400 |
| 2022-06-30 | 49.19 | $5.34 | 131348 |
| 2022-06-29 | 48.98 | $5.33 | 175162 |
| 2022-06-28 | 51.39 | $5.45 | 156005 |
| 2022-06-27 | 55.04 | $5.62 | 215986 |
| 2022-06-24 | 55.26 | $5.63 | 287118 |
| 2022-06-23 | 55.09 | $5.62 | 620018 |
| 2022-06-22 | 53.23 | $5.51 | 494800 |
| 2022-06-21 | 52.38 | $5.46 | 250000 |
| 2022-06-17 | 49.60 | $5.30 | 737200 |
| 2022-06-16 | 46.25 | $5.12 | 316000 |
| 2022-06-15 | 50.90 | $5.38 | 332600 |
| 2022-06-14 | 50.16 | $5.34 | 370101 |
| 2022-06-13 | 49.81 | $5.32 | 429700 |
| 2022-06-10 | 54.42 | $5.57 | 164666 |
| 2022-06-09 | 56.20 | $5.66 | 235800 |
| 2022-06-08 | 59.71 | $5.83 | 250400 |
| 2022-06-07 | 57.95 | $5.71 | 559943 |
| 2022-06-06 | 57.66 | $5.69 | 214800 |
| 2022-06-03 | 60.04 | $5.81 | 227421 |
| 2022-06-02 | 59.78 | $5.79 | 864340 |
| 2022-06-01 | 56.51 | $5.55 | 188400 |
| 2022-05-31 | 56.69 | $5.56 | 252565 |
| 2022-05-27 | 60.79 | $5.78 | 449422 |
| 2022-05-26 | 56.44 | $5.46 | 121400 |
| 2022-05-25 | 54.34 | $5.32 | 237902 |
| 2022-05-24 | 52.14 | $5.18 | 368990 |
| 2022-05-23 | 57.59 | $5.47 | 203110 |
| 2022-05-20 | 56.55 | $5.40 | 287651 |
| 2022-05-19 | 64.02 | $5.75 | 301776 |
| 2022-05-18 | 61.53 | $5.57 | 503222 |
| 2022-05-17 | 65.09 | $5.72 | 384200 |
| 2022-05-16 | 62.33 | $5.52 | 1.2M |
| 2022-05-13 | 59.12 | $5.31 | 1.2M |
| 2022-05-12 | 38.41 | $4.44 | 511602 |
| 2022-05-11 | 37.72 | $4.42 | 419931 |
| 2022-05-10 | 38.97 | $4.48 | 434625 |
| 2022-05-09 | 36.66 | $4.41 | 372367 |
| 2022-05-06 | 39.28 | $4.54 | 337400 |
| 2022-05-05 | 41.45 | $4.64 | 503685 |
| 2022-05-04 | 48.28 | $4.91 | 312025 |
| 2022-05-03 | 44.76 | $4.80 | 143900 |
| 2022-05-02 | 42.38 | $4.73 | 254632 |
| 2022-04-29 | 40.29 | $4.67 | 188600 |
| 2022-04-28 | 41.48 | $4.72 | 324332 |
| 2022-04-27 | 36.87 | $4.59 | 336915 |
| 2022-04-26 | 36.87 | $4.59 | 273242 |
| 2022-04-25 | 38.78 | $4.68 | 272849 |
| 2022-04-22 | 38.10 | $4.66 | 303120 |
| 2022-04-21 | 38.71 | $4.69 | 273300 |
| 2022-04-20 | 41.00 | $4.80 | 197230 |
| 2022-04-19 | 42.52 | $4.87 | 206063 |
| 2022-04-18 | 39.48 | $4.77 | 277735 |
| 2022-04-14 | 40.29 | $4.81 | 187300 |
| 2022-04-13 | 43.01 | $4.94 | 137021 |
| 2022-04-12 | 41.27 | $4.88 | 215300 |
| 2022-04-11 | 42.50 | $4.94 | 355304 |
| 2022-04-08 | 41.95 | $4.92 | 227900 |
| 2022-04-07 | 43.95 | $5.02 | 342834 |
| 2022-04-06 | 45.38 | $5.09 | 464938 |
| 2022-04-05 | 48.61 | $5.24 | 455808 |
| 2022-04-04 | 53.97 | $5.46 | 242900 |
| 2022-04-01 | 55.01 | $5.50 | 354400 |
| 2022-03-31 | 56.58 | $5.56 | 356541 |
| 2022-03-30 | 53.44 | $5.41 | 451900 |
| 2022-03-29 | 53.68 | $5.42 | 278100 |
| 2022-03-28 | 51.34 | $5.31 | 287105 |
| 2022-03-25 | 51.56 | $5.32 | 220203 |
| 2022-03-24 | 54.04 | $5.43 | 160595 |
| 2022-03-23 | 54.49 | $5.45 | 197800 |
| 2022-03-22 | 56.05 | $5.52 | 193707 |
| 2022-03-21 | 53.53 | $5.38 | 247000 |
| 2022-03-18 | 57.33 | $5.55 | 520607 |
| 2022-03-17 | 52.21 | $5.28 | 390307 |
| 2022-03-16 | 51.59 | $5.25 | 244346 |
| 2022-03-15 | 48.23 | $5.09 | 328500 |
| 2022-03-14 | 42.80 | $4.86 | 497931 |
| 2022-03-11 | 47.76 | $5.10 | 423748 |
| 2022-03-10 | 50.06 | $5.20 | 190012 |
| 2022-03-09 | 51.24 | $5.25 | 362102 |
| 2022-03-08 | 49.44 | $5.17 | 411231 |
| 2022-03-07 | 48.07 | $5.11 | 423267 |
| 2022-03-04 | 52.56 | $5.31 | 371700 |
| 2022-03-03 | 53.76 | $5.36 | 332005 |
| 2022-03-02 | 53.36 | $5.34 | 437000 |
| 2022-03-01 | 52.77 | $5.31 | 295800 |
| 2022-02-28 | 52.98 | $5.32 | 594841 |
| 2022-02-25 | 48.49 | $5.09 | 624750 |
| 2022-02-24 | 42.60 | $4.83 | 686323 |
| 2022-02-23 | 39.03 | $4.69 | 543783 |
| 2022-02-22 | 39.36 | $4.71 | 411000 |
| 2022-02-18 | 40.51 | $4.78 | 320700 |
| 2022-02-17 | 41.66 | $4.85 | 245248 |
| 2022-02-16 | 43.68 | $4.97 | 277874 |
| 2022-02-15 | 45.43 | $5.07 | 248221 |
| 2022-02-14 | 39.20 | $4.80 | 399500 |
| 2022-02-11 | 39.67 | $4.83 | 449600 |
| 2022-02-10 | 41.60 | $4.95 | 306109 |
| 2022-02-09 | 45.07 | $5.15 | 253668 |
| 2022-02-08 | 41.85 | $5.01 | 212232 |
| 2022-02-07 | 41.85 | $5.01 | 256087 |
| 2022-02-04 | 42.49 | $5.05 | 280100 |
| 2022-02-03 | 39.85 | $4.93 | 249015 |
| 2022-02-02 | 42.15 | $5.08 | 335200 |
| 2022-02-01 | 45.11 | $5.26 | 454500 |
| 2022-01-31 | 43.21 | $5.17 | 514143 |
| 2022-01-28 | 36.77 | $4.89 | 380904 |
| 2022-01-27 | 33.97 | $4.78 | 681728 |
| 2022-01-26 | 36.48 | $4.96 | 555400 |
| 2022-01-25 | 37.80 | $5.05 | 455710 |
| 2022-01-24 | 38.69 | $5.11 | 1.1M |
| 2022-01-21 | 38.69 | $5.11 | 1.2M |
| 2022-01-20 | 40.27 | $5.22 | 774830 |
| 2022-01-19 | 38.98 | $5.16 | 716617 |
| 2022-01-18 | 39.38 | $5.19 | 858072 |
| 2022-01-14 | 41.27 | $5.33 | 444226 |
| 2022-01-13 | 39.70 | $5.25 | 427021 |
| 2022-01-12 | 40.87 | $5.34 | 418600 |
| 2022-01-11 | 41.91 | $5.42 | 580871 |
| 2022-01-10 | 38.96 | $5.26 | 644249 |
| 2022-01-07 | 39.80 | $5.33 | 538700 |
| 2022-01-06 | 39.80 | $5.33 | 719500 |
| 2022-01-05 | 40.59 | $5.40 | 948700 |
| 2022-01-04 | 43.39 | $5.64 | 1.0M |
| 2022-01-03 | 46.31 | $5.87 | 597119 |
| 2021-12-31 | 43.81 | $5.71 | 757400 |
| 2021-12-30 | 45.57 | $5.85 | 574054 |
| 2021-12-29 | 44.82 | $5.80 | 802627 |
| 2021-12-28 | 45.66 | $5.87 | 996748 |
| 2021-12-27 | 47.85 | $6.05 | 1.2M |
| 2021-12-23 | 48.46 | $6.10 | 1.3M |
| 2021-12-22 | 47.44 | $6.02 | 1.2M |
| 2021-12-21 | 45.38 | $5.86 | 1.2M |
| 2021-12-20 | 44.21 | $5.77 | 965708 |
| 2021-12-17 | 45.55 | $5.90 | 1.7M |
| 2021-12-16 | 41.54 | $5.59 | 1.5M |
| 2021-12-15 | 44.23 | $5.86 | 2.3M |
| 2021-12-14 | 35.05 | $5.24 | 1.4M |
| 2021-12-13 | 34.73 | $5.22 | 2.0M |
| 2021-12-10 | 37.24 | $5.50 | 1.1M |
| 2021-12-09 | 36.93 | $5.48 | 785030 |
| 2021-12-08 | 39.52 | $5.76 | 841518 |
| 2021-12-07 | 39.80 | $5.79 | 1.1M |
| 2021-12-06 | 37.67 | $5.64 | 1.4M |
| 2021-12-03 | 38.27 | $5.71 | 1.4M |
| 2021-12-02 | 40.18 | $5.93 | 1.2M |
| 2021-12-01 | 40.80 | $6.00 | 1.9M |
| 2021-11-30 | 40.89 | $6.01 | 2.1M |
| 2021-11-29 | 41.05 | $6.03 | 2.1M |
| 2021-11-26 | 37.13 | $5.70 | 1.1M |
| 2021-11-24 | 38.45 | $5.88 | 1.2M |
| 2021-11-23 | 37.27 | $5.78 | 1.1M |
| 2021-11-22 | 37.41 | $5.80 | 3.2M |
| 2021-11-19 | 39.91 | $6.16 | 3.6M |
| 2021-11-18 | 47.03 | $7.02 | 2.6M |
| 2021-11-17 | 49.58 | $7.28 | 1.7M |
| 2021-11-16 | 50.17 | $7.34 | 2.2M |
| 2021-11-15 | 45.74 | $6.91 | 1.5M |
| 2021-11-12 | 44.09 | $6.76 | 1.2M |
| 2021-11-11 | 44.18 | $6.77 | 1.3M |
| 2021-11-10 | 45.94 | $6.98 | 1.6M |
| 2021-11-09 | 46.62 | $7.06 | 2.0M |
| 2021-11-08 | 48.56 | $7.29 | 1.9M |
| 2021-11-05 | 47.20 | $7.14 | 1.0M |
| 2021-11-04 | 48.17 | $7.26 | 3.0M |
| 2021-11-03 | 77.50 | $9.58 | 1.4M |
| 2021-11-02 | 76.63 | $9.43 | 1.2M |
| 2021-11-01 | 75.03 | $9.17 | 2.3M |
| 2021-10-29 | 64.60 | $7.99 | 1.3M |
| 2021-10-28 | 64.48 | $7.98 | 2.0M |
| 2021-10-27 | 51.59 | $7.15 | 375114 |
| 2021-10-26 | 55.51 | $7.32 | 455502 |
| 2021-10-25 | 55.99 | $7.34 | 533800 |
| 2021-10-22 | 49.17 | $7.01 | 244700 |
| 2021-10-21 | 49.61 | $7.03 | 184000 |
| 2021-10-20 | 49.39 | $7.02 | 221852 |
| 2021-10-19 | 47.02 | $6.91 | 197500 |
| 2021-10-18 | 42.34 | $6.71 | 272921 |
| 2021-10-15 | 43.43 | $6.77 | 203200 |
| 2021-10-14 | 46.47 | $6.93 | 173102 |
| 2021-10-13 | 43.66 | $6.81 | 164119 |
| 2021-10-12 | 42.95 | $6.78 | 147116 |
| 2021-10-11 | 42.95 | $6.78 | 176500 |
| 2021-10-08 | 43.44 | $6.81 | 195021 |
| 2021-10-07 | 40.85 | $6.69 | 549325 |
| 2021-10-06 | 39.09 | $6.61 | 280300 |
| 2021-10-05 | 41.60 | $6.78 | 253832 |
| 2021-10-04 | 42.51 | $6.84 | 381530 |
| 2021-10-01 | 44.36 | $6.96 | 275220 |
| 2021-09-30 | 41.96 | $6.84 | 194200 |
| 2021-09-29 | 41.15 | $6.80 | 294500 |
| 2021-09-28 | 44.69 | $7.04 | 326830 |
| 2021-09-27 | 49.39 | $7.32 | 344200 |
| 2021-09-24 | 44.21 | $7.06 | 176300 |
| 2021-09-23 | 45.75 | $7.15 | 253035 |
| 2021-09-22 | 42.59 | $7.00 | 205700 |
| 2021-09-21 | 39.69 | $6.87 | 285324 |
| 2021-09-20 | 40.59 | $6.93 | 431222 |
| 2021-09-17 | 45.29 | $7.22 | 971483 |
| 2021-09-16 | 42.45 | $7.09 | 214645 |
| 2021-09-15 | 43.44 | $7.15 | 378397 |
| 2021-09-14 | 41.94 | $7.08 | 307249 |
| 2021-09-13 | 44.67 | $7.25 | 373042 |
| 2021-09-10 | 44.47 | $7.24 | 231541 |
| 2021-09-09 | 44.94 | $7.27 | 298136 |
| 2021-09-08 | 44.01 | $7.22 | 437761 |
| 2021-09-07 | 49.95 | $7.59 | 334200 |
| 2021-09-03 | 51.19 | $7.66 | 339629 |
| 2021-09-02 | 49.84 | $7.58 | 352400 |
| 2021-09-01 | 49.00 | $7.53 | 324245 |
| 2021-08-31 | 48.50 | $7.50 | 384421 |
| 2021-08-30 | 49.56 | $7.57 | 453600 |
| 2021-08-27 | 49.71 | $7.58 | 287600 |
| 2021-08-26 | 47.02 | $7.40 | 407400 |
| 2021-08-25 | 47.69 | $7.45 | 529947 |
| 2021-08-24 | 48.35 | $7.50 | 782325 |
| 2021-08-23 | 44.57 | $7.24 | 1.0M |
| 2021-08-20 | 41.10 | $7.02 | 747728 |
| 2021-08-19 | 35.91 | $6.72 | 662600 |
| 2021-08-18 | 37.37 | $6.86 | 1.0M |
| 2021-08-17 | 29.59 | $6.46 | 1.9M |
| 2021-08-16 | 38.43 | $7.24 | 3.3M |
| 2021-08-13 | 38.57 | $7.25 | 434614 |
| 2021-08-12 | 41.14 | $7.43 | 364095 |
| 2021-08-11 | 40.93 | $7.42 | 536200 |
| 2021-08-10 | 41.77 | $7.48 | 552400 |
| 2021-08-09 | 44.21 | $7.65 | 721574 |
| 2021-08-06 | 39.47 | $7.41 | 306782 |
| 2021-08-05 | 39.47 | $7.41 | 464556 |
| 2021-08-04 | 37.67 | $7.32 | 409012 |
| 2021-08-03 | 38.64 | $7.40 | 543000 |
| 2021-08-02 | 40.75 | $7.57 | 1.1M |
| 2021-07-30 | 40.57 | $7.56 | 425103 |
| 2021-07-29 | 42.94 | $7.75 | 453400 |
| 2021-07-28 | 43.32 | $7.78 | 1.0M |
| 2021-07-27 | 32.76 | $7.22 | 652874 |
| 2021-07-26 | 35.09 | $7.43 | 464448 |
| 2021-07-23 | 35.90 | $7.50 | 606400 |
| 2021-07-22 | 37.92 | $7.67 | 198341 |
| 2021-07-21 | 41.00 | $7.91 | 228833 |
| 2021-07-20 | 38.01 | $7.76 | 476400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-56.63
2026-07-17
Close Price
$6.64
Vol: 507022
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -56.63 | $6.64 | 507022 |
| 2026-07-16 | -59.55 | $6.58 | 443201 |
| 2026-07-15 | -46.07 | $6.70 | 435800 |
| 2026-07-14 | -38.20 | $6.77 | 658503 |
| 2026-07-13 | -38.20 | $6.77 | 385658 |
| 2026-07-10 | -40.45 | $6.75 | 369746 |
| 2026-07-09 | -67.42 | $6.51 | 639841 |
| 2026-07-08 | -47.19 | $6.69 | 530723 |
| 2026-07-07 | -68.54 | $6.50 | 913745 |
| 2026-07-06 | -37.08 | $6.78 | 419100 |
| 2026-07-02 | -37.08 | $6.78 | 436971 |
| 2026-07-01 | -20.22 | $6.93 | 663300 |
| 2026-06-30 | -38.20 | $6.77 | 848198 |
| 2026-06-29 | -30.34 | $6.84 | 752881 |
| 2026-06-26 | -6.98 | $7.02 | 1.4M |
| 2026-06-25 | -41.03 | $6.68 | 866528 |
| 2026-06-24 | -61.11 | $6.50 | 785723 |
| 2026-06-23 | -50.00 | $6.58 | 924234 |
| 2026-06-22 | -48.15 | $6.55 | 570400 |
| 2026-06-18 | -27.08 | $6.68 | 690900 |
| 2026-06-17 | -49.48 | $6.46 | 601800 |
| 2026-06-16 | -40.82 | $6.54 | 492000 |
| 2026-06-15 | -42.86 | $6.52 | 571221 |
| 2026-06-12 | -40.82 | $6.54 | 280255 |
| 2026-06-11 | -30.61 | $6.64 | 391661 |
| 2026-06-10 | -47.96 | $6.47 | 517100 |
| 2026-06-09 | -57.14 | $6.38 | 493345 |
| 2026-06-08 | -27.55 | $6.67 | 520600 |
| 2026-06-05 | -58.16 | $6.37 | 894203 |
| 2026-06-04 | -32.65 | $6.62 | 376500 |
| 2026-06-03 | -46.94 | $6.48 | 556945 |
| 2026-06-02 | -3.06 | $6.91 | 803300 |
| 2026-06-01 | -10.59 | $6.72 | 1.0M |
| 2026-05-29 | -38.82 | $6.48 | 503600 |
| 2026-05-28 | -38.78 | $6.43 | 507867 |
| 2026-05-27 | -37.37 | $6.44 | 376740 |
| 2026-05-26 | -43.43 | $6.38 | 279900 |
| 2026-05-22 | -54.55 | $6.27 | 530450 |
| 2026-05-21 | -73.74 | $6.08 | 341100 |
| 2026-05-20 | -66.67 | $6.15 | 365961 |
| 2026-05-19 | -75.76 | $6.06 | 389235 |
| 2026-05-18 | -67.68 | $6.14 | 393910 |
| 2026-05-15 | -66.67 | $6.15 | 314920 |
| 2026-05-14 | -58.59 | $6.23 | 346901 |
| 2026-05-13 | -42.42 | $6.39 | 526304 |
| 2026-05-12 | -45.10 | $6.35 | 359100 |
| 2026-05-11 | -21.54 | $6.53 | 692500 |
| 2026-05-08 | -10.00 | $6.68 | 544900 |
| 2026-05-07 | -24.62 | $6.49 | 529345 |
| 2026-05-06 | -18.12 | $6.54 | 439517 |
| 2026-05-05 | -30.87 | $6.35 | 841106 |
| 2026-05-04 | -20.81 | $6.50 | 1.9M |
| 2026-05-01 | -26.95 | $6.35 | 642400 |
| 2026-04-30 | -42.55 | $6.13 | 345611 |
| 2026-04-29 | -60.99 | $5.87 | 304513 |
| 2026-04-28 | -56.64 | $5.92 | 218000 |
| 2026-04-27 | -51.35 | $5.97 | 395600 |
| 2026-04-24 | -43.24 | $6.09 | 445664 |
| 2026-04-23 | -41.89 | $6.11 | 319700 |
| 2026-04-22 | -22.30 | $6.40 | 423512 |
| 2026-04-21 | -18.92 | $6.45 | 751942 |
| 2026-04-20 | -3.65 | $6.57 | 794300 |
| 2026-04-17 | -0.83 | $6.45 | 740154 |
| 2026-04-16 | -9.09 | $6.15 | 619800 |
| 2026-04-15 | -27.87 | $6.13 | 558800 |
| 2026-04-14 | -55.28 | $5.80 | 1.7M |
| 2026-04-13 | -71.54 | $5.60 | 904415 |
| 2026-04-10 | -72.36 | $5.59 | 545600 |
| 2026-04-09 | -65.85 | $5.67 | 665000 |
| 2026-04-08 | -74.63 | $5.59 | 535305 |
| 2026-04-07 | -80.60 | $5.51 | 751721 |
| 2026-04-06 | -64.18 | $5.73 | 606600 |
| 2026-04-02 | -70.90 | $5.64 | 395200 |
| 2026-04-01 | -76.87 | $5.56 | 715385 |
| 2026-03-31 | -84.33 | $5.46 | 634734 |
| 2026-03-30 | -83.58 | $5.47 | 778187 |
| 2026-03-27 | -99.05 | $5.55 | 1.0M |
| 2026-03-26 | -90.41 | $5.93 | 460200 |
| 2026-03-25 | -52.05 | $6.21 | 243941 |
| 2026-03-24 | -72.60 | $6.06 | 450900 |
| 2026-03-23 | -69.86 | $6.08 | 501668 |
| 2026-03-20 | -100.00 | $5.86 | 559023 |
| 2026-03-19 | -71.23 | $6.07 | 520433 |
| 2026-03-18 | -57.53 | $6.17 | 383800 |
| 2026-03-17 | -20.48 | $6.42 | 456711 |
| 2026-03-16 | -26.51 | $6.37 | 278517 |
| 2026-03-13 | -49.40 | $6.18 | 251900 |
| 2026-03-12 | -43.37 | $6.23 | 275646 |
| 2026-03-11 | -26.51 | $6.37 | 512337 |
| 2026-03-10 | -54.55 | $6.21 | 313443 |
| 2026-03-09 | -52.53 | $6.23 | 414974 |
| 2026-03-06 | -67.68 | $6.08 | 200300 |
| 2026-03-05 | -65.66 | $6.10 | 290546 |
| 2026-03-04 | -66.04 | $6.12 | 210200 |
| 2026-03-03 | -80.56 | $5.97 | 302976 |
| 2026-03-02 | -65.81 | $6.16 | 274044 |
| 2026-02-27 | -70.09 | $6.11 | 187242 |
| 2026-02-26 | -54.70 | $6.29 | 269084 |
| 2026-02-25 | -64.10 | $6.18 | 496100 |
| 2026-02-24 | -81.20 | $5.98 | 271200 |
| 2026-02-23 | -84.62 | $5.94 | 378600 |
| 2026-02-20 | -72.65 | $6.08 | 283619 |
| 2026-02-19 | -70.94 | $6.10 | 280305 |
| 2026-02-18 | -81.20 | $5.98 | 386305 |
| 2026-02-17 | -89.47 | $5.91 | 640153 |
| 2026-02-13 | -90.59 | $6.16 | 287300 |
| 2026-02-12 | -94.12 | $6.13 | 326200 |
| 2026-02-11 | -91.04 | $6.32 | 381312 |
| 2026-02-10 | -61.02 | $6.57 | 391100 |
| 2026-02-09 | -57.63 | $6.59 | 394531 |
| 2026-02-06 | -42.37 | $6.68 | 340000 |
| 2026-02-05 | -69.49 | $6.52 | 280733 |
| 2026-02-04 | -33.87 | $6.72 | 369456 |
| 2026-02-03 | -40.30 | $6.66 | 298142 |
| 2026-02-02 | -16.42 | $6.82 | 292700 |
| 2026-01-30 | -25.81 | $6.72 | 376116 |
| 2026-01-29 | -24.19 | $6.73 | 247227 |
| 2026-01-28 | -46.77 | $6.59 | 259264 |
| 2026-01-27 | -20.97 | $6.75 | 341772 |
| 2026-01-26 | -16.92 | $6.80 | 517820 |
| 2026-01-23 | -34.78 | $6.71 | 393739 |
| 2026-01-22 | -42.03 | $6.66 | 377808 |
| 2026-01-21 | -55.07 | $6.57 | 378000 |
| 2026-01-20 | -53.62 | $6.58 | 619228 |
| 2026-01-16 | -66.67 | $6.49 | 261400 |
| 2026-01-15 | -56.52 | $6.56 | 344300 |
| 2026-01-14 | -71.01 | $6.46 | 274036 |
| 2026-01-13 | -56.52 | $6.56 | 281105 |
| 2026-01-12 | -69.88 | $6.51 | 228727 |
| 2026-01-09 | -65.06 | $6.55 | 280600 |
| 2026-01-08 | -72.29 | $6.49 | 312200 |
| 2026-01-07 | -86.36 | $6.38 | 315942 |
| 2026-01-06 | -73.86 | $6.49 | 415930 |
| 2026-01-05 | -87.36 | $6.38 | 399254 |
| 2026-01-02 | -93.59 | $6.41 | 434200 |
| 2025-12-31 | -43.59 | $6.80 | 423300 |
| 2025-12-30 | -44.87 | $6.79 | 520329 |
| 2025-12-29 | -43.59 | $6.80 | 382100 |
| 2025-12-26 | -44.32 | $6.85 | 470849 |
| 2025-12-24 | -39.77 | $6.89 | 389448 |
| 2025-12-23 | -62.37 | $6.71 | 744455 |
| 2025-12-22 | -63.77 | $6.41 | 388409 |
| 2025-12-19 | -51.53 | $6.45 | 621101 |
| 2025-12-18 | -50.00 | $6.47 | 500052 |
| 2025-12-17 | -50.00 | $6.47 | 585147 |
| 2025-12-16 | -34.76 | $6.72 | 1.1M |
| 2025-12-15 | -32.93 | $6.75 | 1.4M |
| 2025-12-12 | -23.17 | $6.91 | 360966 |
| 2025-12-11 | -15.24 | $7.04 | 516205 |
| 2025-12-10 | -20.12 | $6.96 | 594900 |
| 2025-12-09 | -19.51 | $6.97 | 541200 |
| 2025-12-08 | -15.24 | $7.04 | 798076 |
| 2025-12-05 | -28.66 | $6.82 | 322800 |
| 2025-12-04 | -29.27 | $6.81 | 375000 |
| 2025-12-03 | -31.10 | $6.78 | 477400 |
| 2025-12-02 | -32.32 | $6.76 | 576800 |
| 2025-12-01 | -35.98 | $6.70 | 537627 |
| 2025-11-28 | -10.98 | $7.11 | 459100 |
| 2025-11-26 | -13.41 | $7.07 | 782504 |
| 2025-11-25 | -7.93 | $7.16 | 2.0M |
| 2025-11-24 | -63.70 | $6.14 | 657244 |
| 2025-11-21 | -75.74 | $5.98 | 711523 |
| 2025-11-20 | -98.55 | $5.67 | 437004 |
| 2025-11-19 | -98.35 | $5.84 | 555119 |
| 2025-11-18 | -96.97 | $6.13 | 436821 |
| 2025-11-17 | -94.90 | $6.20 | 341346 |
| 2025-11-14 | -88.89 | $6.41 | 383045 |
| 2025-11-13 | -85.71 | $6.47 | 442800 |
| 2025-11-12 | -51.28 | $6.74 | 211300 |
| 2025-11-11 | -48.86 | $6.81 | 374502 |
| 2025-11-10 | -39.77 | $6.89 | 419836 |
| 2025-11-07 | -43.18 | $6.86 | 487600 |
| 2025-11-06 | -49.00 | $6.87 | 481617 |
| 2025-11-05 | -48.00 | $6.88 | 569974 |
| 2025-11-04 | -81.00 | $6.55 | 742500 |
| 2025-11-03 | -86.59 | $6.65 | 365031 |
| 2025-10-31 | -84.81 | $6.69 | 315840 |
| 2025-10-30 | -94.51 | $6.62 | 377000 |
| 2025-10-29 | -92.05 | $6.67 | 541900 |
| 2025-10-28 | -97.33 | $6.75 | 530026 |
| 2025-10-27 | -86.67 | $6.83 | 319372 |
| 2025-10-24 | -70.67 | $6.95 | 156604 |
| 2025-10-23 | -73.33 | $6.93 | 264900 |
| 2025-10-22 | -88.00 | $6.82 | 339346 |
| 2025-10-21 | -53.33 | $7.08 | 241400 |
| 2025-10-20 | -64.94 | $7.00 | 223259 |
| 2025-10-17 | -75.32 | $6.92 | 248311 |
| 2025-10-16 | -57.14 | $7.06 | 390874 |
| 2025-10-15 | -46.75 | $7.14 | 556619 |
| 2025-10-14 | -41.56 | $7.18 | 317889 |
| 2025-10-13 | -41.56 | $7.18 | 569627 |
| 2025-10-10 | -87.01 | $6.83 | 862200 |
| 2025-10-09 | -58.67 | $7.06 | 396640 |
| 2025-10-08 | -41.33 | $7.19 | 251861 |
| 2025-10-07 | -50.67 | $7.12 | 431701 |
| 2025-10-06 | -40.00 | $7.20 | 675800 |
| 2025-10-03 | -61.33 | $7.04 | 599106 |
| 2025-10-02 | -24.00 | $7.32 | 331675 |
| 2025-10-01 | -29.33 | $7.28 | 785600 |
| 2025-09-30 | -21.33 | $7.34 | 291600 |
| 2025-09-29 | -22.67 | $7.33 | 348398 |
| 2025-09-26 | -48.00 | $7.14 | 220443 |
| 2025-09-25 | -58.67 | $7.06 | 330300 |
| 2025-09-24 | -41.33 | $7.19 | 366316 |
| 2025-09-23 | -26.67 | $7.30 | 470000 |
| 2025-09-22 | -18.67 | $7.36 | 446090 |
| 2025-09-19 | -14.67 | $7.39 | 894400 |
| 2025-09-18 | -7.25 | $7.39 | 921700 |
| 2025-09-17 | -27.08 | $7.10 | 763210 |
| 2025-09-16 | -19.05 | $7.09 | 426000 |
| 2025-09-15 | -23.81 | $7.07 | 330198 |
| 2025-09-12 | -87.50 | $6.81 | 268700 |
| 2025-09-11 | -90.38 | $6.81 | 263308 |
| 2025-09-10 | -86.89 | $6.84 | 431761 |
| 2025-09-09 | -81.13 | $6.94 | 294839 |
| 2025-09-08 | -45.28 | $7.13 | 287523 |
| 2025-09-05 | -52.83 | $7.09 | 293300 |
| 2025-09-04 | -60.38 | $7.05 | 189321 |
| 2025-09-03 | -64.29 | $7.01 | 366481 |
| 2025-09-02 | -67.86 | $6.99 | 337900 |
| 2025-08-29 | -55.36 | $7.06 | 269841 |
| 2025-08-28 | -60.00 | $7.01 | 193510 |
| 2025-08-27 | -63.33 | $6.99 | 272100 |
| 2025-08-26 | -73.33 | $6.93 | 263500 |
| 2025-08-25 | -85.48 | $6.86 | 275400 |
| 2025-08-22 | -55.38 | $7.06 | 651100 |
| 2025-08-21 | -77.03 | $6.94 | 236932 |
| 2025-08-20 | -83.15 | $6.92 | 307400 |
| 2025-08-19 | -75.28 | $6.99 | 533993 |
| 2025-08-18 | -66.29 | $7.07 | 522509 |
| 2025-08-15 | -71.72 | $7.05 | 564209 |
| 2025-08-14 | -67.48 | $7.17 | 346200 |
| 2025-08-13 | -54.47 | $7.33 | 427969 |
| 2025-08-12 | -66.67 | $7.18 | 448134 |
| 2025-08-11 | -78.05 | $7.04 | 410800 |
| 2025-08-08 | -77.24 | $7.05 | 309546 |
| 2025-08-07 | -91.06 | $6.88 | 246485 |
| 2025-08-06 | -95.94 | $6.82 | 303902 |
| 2025-08-05 | -76.42 | $7.06 | 431949 |
| 2025-08-04 | -89.43 | $6.90 | 241821 |
| 2025-08-01 | -96.92 | $6.81 | 430422 |
| 2025-07-31 | -88.06 | $6.97 | 589232 |
| 2025-07-30 | -94.74 | $7.07 | 415200 |
| 2025-07-29 | -83.33 | $7.20 | 336587 |
| 2025-07-28 | -71.05 | $7.34 | 631160 |
| 2025-07-25 | -70.18 | $7.35 | 314200 |
| 2025-07-24 | -60.53 | $7.46 | 513079 |
| 2025-07-23 | -65.79 | $7.40 | 468945 |
| 2025-07-22 | -72.81 | $7.32 | 646900 |
| 2025-07-21 | -100.00 | $7.15 | 975300 |
| 2025-07-18 | -42.86 | $7.85 | 556639 |
| 2025-07-17 | -45.71 | $7.83 | 333270 |
| 2025-07-16 | -52.86 | $7.78 | 363447 |
| 2025-07-15 | -51.43 | $7.79 | 432300 |
| 2025-07-14 | -54.29 | $7.77 | 296133 |
| 2025-07-11 | -42.86 | $7.85 | 418726 |
| 2025-07-10 | -38.57 | $7.88 | 325389 |
| 2025-07-09 | -34.29 | $7.91 | 260800 |
| 2025-07-08 | -40.00 | $7.87 | 567509 |
| 2025-07-07 | -60.00 | $7.73 | 621117 |
| 2025-07-03 | -8.57 | $8.09 | 171226 |
| 2025-07-02 | -10.00 | $8.08 | 493637 |
| 2025-07-01 | -26.76 | $7.91 | 414434 |
| 2025-06-30 | -27.85 | $7.88 | 433615 |
| 2025-06-27 | -53.16 | $7.68 | 449942 |
| 2025-06-26 | -50.63 | $7.70 | 221484 |
| 2025-06-25 | -37.97 | $7.80 | 292843 |
| 2025-06-24 | -32.50 | $7.84 | 388611 |
| 2025-06-23 | -50.00 | $7.67 | 545287 |
| 2025-06-20 | -54.65 | $7.63 | 2.1M |
| 2025-06-18 | -58.14 | $7.60 | 626956 |
| 2025-06-17 | -48.84 | $7.68 | 623455 |
| 2025-06-16 | -23.26 | $7.90 | 733208 |
| 2025-06-13 | -54.65 | $7.63 | 440837 |
| 2025-06-12 | -51.16 | $7.66 | 287900 |
| 2025-06-11 | -20.93 | $7.92 | 409100 |
| 2025-06-10 | 0.00 | $7.98 | 376549 |
| 2025-06-09 | -7.14 | $7.89 | 318718 |
| 2025-06-06 | -26.98 | $7.70 | 265200 |
| 2025-06-05 | -13.33 | $7.75 | 573500 |
| 2025-06-04 | -11.84 | $7.70 | 220000 |
| 2025-06-03 | -6.02 | $7.73 | 396500 |
| 2025-06-02 | -42.17 | $7.43 | 339301 |
| 2025-05-30 | -31.33 | $7.52 | 346400 |
| 2025-05-29 | -20.48 | $7.61 | 228537 |
| 2025-05-28 | -22.89 | $7.59 | 338600 |
| 2025-05-27 | -33.73 | $7.50 | 295200 |
| 2025-05-23 | -60.24 | $7.28 | 204300 |
| 2025-05-22 | -46.99 | $7.39 | 149428 |
| 2025-05-21 | -44.58 | $7.41 | 178521 |
| 2025-05-20 | -33.73 | $7.50 | 236000 |
| 2025-05-19 | -40.00 | $7.42 | 318200 |
| 2025-05-16 | -8.89 | $7.70 | 377931 |
| 2025-05-15 | -2.38 | $7.70 | 274404 |
| 2025-05-14 | -15.66 | $7.58 | 297400 |
| 2025-05-13 | -10.84 | $7.62 | 406919 |
| 2025-05-12 | -6.94 | $7.55 | 480900 |
| 2025-05-09 | -32.20 | $7.28 | 198400 |
| 2025-05-08 | -28.33 | $7.30 | 219100 |
| 2025-05-07 | -32.26 | $7.17 | 228600 |
| 2025-05-06 | -37.50 | $7.11 | 447900 |
| 2025-05-05 | -22.00 | $7.25 | 218928 |
| 2025-05-02 | -6.00 | $7.41 | 305812 |
| 2025-05-01 | -18.37 | $7.27 | 527736 |
| 2025-04-30 | -42.86 | $7.23 | 262200 |
| 2025-04-29 | -39.85 | $7.27 | 140343 |
| 2025-04-28 | -40.60 | $7.26 | 240200 |
| 2025-04-25 | -37.75 | $7.41 | 310058 |
| 2025-04-24 | -60.37 | $7.12 | 389000 |
| 2025-04-23 | -67.07 | $7.01 | 357600 |
| 2025-04-22 | -71.95 | $6.93 | 451259 |
| 2025-04-21 | -70.73 | $6.95 | 242000 |
| 2025-04-17 | -63.41 | $7.07 | 234100 |
| 2025-04-16 | -50.00 | $7.29 | 391804 |
| 2025-04-15 | -53.66 | $7.23 | 197713 |
| 2025-04-14 | -60.37 | $7.12 | 229700 |
| 2025-04-11 | -58.54 | $7.15 | 268637 |
| 2025-04-10 | -67.68 | $7.00 | 328255 |
| 2025-04-09 | -56.71 | $7.18 | 582100 |
| 2025-04-08 | -90.24 | $6.63 | 466009 |
| 2025-04-07 | -75.61 | $6.87 | 608308 |
| 2025-04-04 | -88.51 | $6.80 | 646320 |
| 2025-04-03 | -91.67 | $7.12 | 488000 |
| 2025-04-02 | -59.09 | $7.59 | 245000 |
| 2025-04-01 | -42.05 | $7.74 | 267490 |
| 2025-03-31 | -60.23 | $7.58 | 315942 |
| 2025-03-28 | -46.59 | $7.70 | 318313 |
| 2025-03-27 | -14.13 | $8.02 | 322950 |
| 2025-03-26 | -29.59 | $7.92 | 241800 |
| 2025-03-25 | -31.19 | $7.98 | 502424 |
| 2025-03-24 | -47.32 | $7.82 | 771134 |
| 2025-03-21 | -82.03 | $7.46 | 569400 |
| 2025-03-20 | -78.71 | $7.56 | 363403 |
| 2025-03-19 | -74.19 | $7.63 | 506048 |
| 2025-03-18 | -77.42 | $7.58 | 361642 |
| 2025-03-17 | -61.78 | $7.83 | 353833 |
| 2025-03-14 | -76.43 | $7.60 | 499700 |
| 2025-03-13 | -86.62 | $7.44 | 1.0M |
| 2025-03-12 | -69.44 | $7.80 | 798624 |
| 2025-03-11 | -72.22 | $7.76 | 415700 |
| 2025-03-10 | -85.42 | $7.57 | 403400 |
| 2025-03-07 | -66.67 | $7.84 | 298584 |
| 2025-03-06 | -75.00 | $7.72 | 299219 |
| 2025-03-05 | -74.31 | $7.73 | 367143 |
| 2025-03-04 | -83.33 | $7.60 | 710000 |
| 2025-03-03 | -94.26 | $7.65 | 759843 |
| 2025-02-28 | -78.35 | $8.04 | 440516 |
| 2025-02-27 | -94.94 | $8.05 | 333900 |
| 2025-02-26 | -77.92 | $8.20 | 231901 |
| 2025-02-25 | -79.22 | $8.19 | 538218 |
| 2025-02-24 | -58.44 | $8.35 | 388440 |
| 2025-02-21 | -41.56 | $8.48 | 453957 |
| 2025-02-20 | -25.97 | $8.60 | 476300 |
| 2025-02-19 | -9.09 | $8.73 | 379592 |
| 2025-02-18 | -20.78 | $8.64 | 311374 |
| 2025-02-14 | -18.06 | $8.62 | 309400 |
| 2025-02-13 | -36.14 | $8.56 | 453247 |
| 2025-02-12 | -59.04 | $8.37 | 331400 |
| 2025-02-11 | -69.05 | $8.29 | 385600 |
| 2025-02-10 | -57.14 | $8.39 | 285867 |
| 2025-02-07 | -67.86 | $8.30 | 291400 |
| 2025-02-06 | -53.57 | $8.42 | 383642 |
| 2025-02-05 | -72.73 | $8.30 | 297430 |
| 2025-02-04 | -73.74 | $8.29 | 424000 |
| 2025-02-03 | -86.54 | $8.17 | 606200 |
| 2025-01-31 | -73.68 | $8.37 | 518879 |
| 2025-01-30 | -58.95 | $8.51 | 484220 |
| 2025-01-29 | -68.42 | $8.42 | 344832 |
| 2025-01-28 | -66.36 | $8.48 | 442200 |
| 2025-01-27 | -71.82 | $8.43 | 427551 |
| 2025-01-24 | -68.18 | $8.47 | 494917 |
| 2025-01-23 | -51.82 | $8.65 | 401888 |
| 2025-01-22 | -66.40 | $8.54 | 531400 |
| 2025-01-21 | -65.60 | $8.55 | 426618 |
| 2025-01-17 | -70.00 | $8.63 | 333600 |
| 2025-01-16 | -83.46 | $8.55 | 676625 |
| 2025-01-15 | -73.85 | $8.80 | 659401 |
| 2025-01-14 | -87.31 | $8.45 | 451075 |
| 2025-01-13 | -74.23 | $8.79 | 752000 |
| 2025-01-10 | -93.08 | $8.30 | 823727 |
| 2025-01-08 | -85.83 | $8.66 | 1.0M |
| 2025-01-07 | -96.83 | $8.58 | 1.2M |
| 2025-01-06 | -94.52 | $8.65 | 1.2M |
| 2025-01-03 | -79.91 | $8.97 | 787869 |
| 2025-01-02 | -94.50 | $8.66 | 694200 |
| 2024-12-31 | -91.71 | $8.73 | 352933 |
| 2024-12-30 | -87.56 | $8.82 | 653900 |
| 2024-12-27 | -79.26 | $9.00 | 580900 |
| 2024-12-26 | -70.51 | $9.19 | 627128 |
| 2024-12-24 | -81.57 | $8.95 | 315507 |
| 2024-12-23 | -94.01 | $8.68 | 967700 |
| 2024-12-20 | -75.12 | $9.09 | 3.4M |
| 2024-12-19 | -72.24 | $8.95 | 856863 |
| 2024-12-18 | -72.80 | $8.90 | 1.6M |
| 2024-12-17 | -37.20 | $9.79 | 2.5M |
| 2024-12-16 | -28.10 | $9.73 | 2.9M |
| 2024-12-13 | -32.12 | $9.15 | 1.3M |
| 2024-12-12 | -21.24 | $9.11 | 2.4M |
| 2024-12-11 | -21.24 | $9.11 | 783375 |
| 2024-12-10 | -23.01 | $9.09 | 760700 |
| 2024-12-09 | -34.45 | $9.00 | 1.0M |
| 2024-12-06 | -63.87 | $8.65 | 540299 |
| 2024-12-05 | -35.29 | $8.99 | 645321 |
| 2024-12-04 | -27.73 | $9.08 | 521323 |
| 2024-12-03 | -32.77 | $9.02 | 547796 |
| 2024-12-02 | -42.02 | $8.91 | 581061 |
| 2024-11-29 | -39.50 | $8.94 | 304842 |
| 2024-11-27 | -51.26 | $8.80 | 573124 |
| 2024-11-26 | -40.34 | $8.93 | 906470 |
| 2024-11-25 | -30.25 | $9.05 | 1.1M |
| 2024-11-22 | -44.54 | $8.88 | 660700 |
| 2024-11-21 | -63.03 | $8.66 | 609102 |
| 2024-11-20 | -91.60 | $8.32 | 708082 |
| 2024-11-19 | -70.59 | $8.57 | 348058 |
| 2024-11-18 | -75.63 | $8.51 | 456886 |
| 2024-11-15 | -78.99 | $8.47 | 492531 |
| 2024-11-14 | -73.11 | $8.54 | 647404 |
| 2024-11-13 | -78.99 | $8.47 | 526162 |
| 2024-11-12 | -64.71 | $8.64 | 717700 |
| 2024-11-11 | -33.61 | $9.01 | 875673 |
| 2024-11-08 | -17.24 | $8.94 | 1.4M |
| 2024-11-07 | -80.00 | $8.37 | 582519 |
| 2024-11-06 | -63.29 | $8.47 | 627632 |
| 2024-11-05 | -65.82 | $8.45 | 347335 |
| 2024-11-04 | -78.48 | $8.35 | 463999 |
| 2024-11-01 | -75.95 | $8.37 | 400016 |
| 2024-10-31 | -68.75 | $8.43 | 380621 |
| 2024-10-30 | -38.75 | $8.67 | 294044 |
| 2024-10-29 | -22.50 | $8.80 | 236105 |
| 2024-10-28 | -18.75 | $8.83 | 506712 |
| 2024-10-25 | -48.94 | $8.66 | 471609 |
| 2024-10-24 | -61.70 | $8.54 | 663929 |
| 2024-10-23 | -81.91 | $8.35 | 398900 |
| 2024-10-22 | -68.09 | $8.48 | 307942 |
| 2024-10-21 | -72.34 | $8.44 | 402054 |
| 2024-10-18 | -68.09 | $8.48 | 453555 |
| 2024-10-17 | -75.53 | $8.41 | 564611 |
| 2024-10-16 | -61.70 | $8.54 | 418600 |
| 2024-10-15 | -86.17 | $8.31 | 297005 |
| 2024-10-14 | -69.15 | $8.47 | 367400 |
| 2024-10-11 | -70.09 | $8.50 | 366703 |
| 2024-10-10 | -87.83 | $8.32 | 451791 |
| 2024-10-09 | -88.79 | $8.38 | 479300 |
| 2024-10-08 | -89.72 | $8.37 | 1.1M |
| 2024-10-07 | -64.44 | $8.75 | 531233 |
| 2024-10-04 | -54.44 | $8.84 | 314997 |
| 2024-10-03 | -63.33 | $8.76 | 361206 |
| 2024-10-02 | -70.00 | $8.70 | 492200 |
| 2024-10-01 | -69.57 | $8.69 | 677919 |
| 2024-09-30 | -44.57 | $8.92 | 459000 |
| 2024-09-27 | -47.06 | $8.95 | 606500 |
| 2024-09-26 | -73.53 | $8.68 | 746835 |
| 2024-09-25 | -92.16 | $8.49 | 930900 |
| 2024-09-24 | -83.33 | $8.58 | 866600 |
| 2024-09-23 | -77.48 | $8.66 | 671333 |
| 2024-09-20 | -78.45 | $8.66 | 1.2M |
| 2024-09-19 | -69.23 | $8.89 | 690713 |
| 2024-09-18 | -87.54 | $8.78 | 596537 |
| 2024-09-17 | -84.51 | $8.87 | 593846 |
| 2024-09-16 | -85.19 | $8.85 | 983017 |
| 2024-09-13 | -70.71 | $9.28 | 726612 |
| 2024-09-12 | -82.15 | $8.94 | 705100 |
| 2024-09-11 | -90.24 | $8.70 | 783358 |
| 2024-09-10 | -85.52 | $8.84 | 861106 |
| 2024-09-09 | -81.14 | $8.97 | 891900 |
| 2024-09-06 | -90.91 | $8.68 | 1.1M |
| 2024-09-05 | -88.89 | $8.74 | 1.3M |
| 2024-09-04 | -84.51 | $8.87 | 1.7M |
| 2024-09-03 | -92.68 | $8.72 | 1.8M |
| 2024-08-30 | -68.99 | $9.40 | 1.5M |
| 2024-08-29 | -94.30 | $8.69 | 1.2M |
| 2024-08-28 | -98.17 | $8.61 | 1.4M |
| 2024-08-27 | -95.18 | $8.85 | 2.3M |
| 2024-08-26 | -96.46 | $9.19 | 1.9M |
| 2024-08-23 | -90.39 | $9.52 | 1.4M |
| 2024-08-22 | -98.71 | $9.36 | 1.9M |
| 2024-08-21 | -91.61 | $9.90 | 3.5M |
| 2024-08-20 | -90.93 | $9.93 | 1.4M |
| 2024-08-19 | -80.14 | $10.59 | 851714 |
| 2024-08-16 | -77.03 | $10.72 | 852806 |
| 2024-08-15 | -83.25 | $10.46 | 563506 |
| 2024-08-14 | -90.19 | $10.17 | 696900 |
| 2024-08-13 | -82.54 | $10.49 | 700564 |
| 2024-08-12 | -89.71 | $10.19 | 811600 |
| 2024-08-09 | -80.62 | $10.57 | 632405 |
| 2024-08-08 | -82.30 | $10.50 | 781500 |
| 2024-08-07 | -94.74 | $9.98 | 969500 |
| 2024-08-06 | -88.76 | $10.23 | 941500 |
| 2024-08-05 | -74.46 | $10.82 | 1.3M |
| 2024-08-02 | -66.04 | $11.14 | 1.2M |
| 2024-08-01 | -41.37 | $12.07 | 865000 |
| 2024-07-31 | -25.89 | $12.77 | 534830 |
| 2024-07-30 | -34.51 | $12.37 | 970700 |
| 2024-07-29 | -25.11 | $12.77 | 894835 |
| 2024-07-26 | -2.53 | $13.51 | 696200 |
| 2024-07-25 | -11.37 | $13.10 | 1.4M |
| 2024-07-24 | -6.50 | $13.31 | 814048 |
| 2024-07-23 | -7.42 | $13.27 | 1.3M |
| 2024-07-22 | -12.38 | $12.82 | 1.4M |
| 2024-07-19 | -29.21 | $12.14 | 1.1M |
| 2024-07-18 | -26.98 | $12.23 | 880679 |
| 2024-07-17 | -25.99 | $12.27 | 1.5M |
| 2024-07-16 | -4.61 | $12.18 | 1.1M |
| 2024-07-15 | -2.59 | $11.54 | 1.1M |
| 2024-07-12 | -18.18 | $10.72 | 882360 |
| 2024-07-11 | -24.43 | $10.61 | 718633 |
| 2024-07-10 | -44.32 | $10.26 | 421936 |
| 2024-07-09 | -61.36 | $9.96 | 499690 |
| 2024-07-08 | -59.09 | $10.00 | 829617 |
| 2024-07-05 | -76.14 | $9.70 | 493203 |
| 2024-07-03 | -86.93 | $9.51 | 255200 |
| 2024-07-02 | -85.23 | $9.54 | 499520 |
| 2024-07-01 | -89.77 | $9.46 | 566900 |
| 2024-06-28 | -94.77 | $9.41 | 805704 |
| 2024-06-27 | -96.23 | $9.51 | 531656 |
| 2024-06-26 | -97.33 | $9.58 | 571800 |
| 2024-06-25 | -88.03 | $9.79 | 560045 |
| 2024-06-24 | -80.69 | $9.87 | 767042 |
| 2024-06-21 | -52.41 | $10.28 | 619239 |
| 2024-06-20 | -54.48 | $10.25 | 746300 |
| 2024-06-18 | -21.39 | $10.67 | 702866 |
| 2024-06-17 | -4.35 | $10.85 | 604900 |
| 2024-06-14 | -16.57 | $10.63 | 770300 |
| 2024-06-13 | -11.70 | $10.68 | 767200 |
| 2024-06-12 | -13.57 | $10.61 | 836114 |
| 2024-06-11 | -2.79 | $10.22 | 688101 |
| 2024-06-10 | -20.20 | $9.87 | 637800 |
| 2024-06-07 | -23.89 | $9.73 | 618137 |
| 2024-06-06 | -1.45 | $10.23 | 506236 |
| 2024-06-05 | -8.33 | $10.02 | 509300 |
| 2024-06-04 | -14.33 | $9.84 | 612832 |
| 2024-06-03 | -12.62 | $9.89 | 563846 |
| 2024-05-31 | -6.00 | $9.99 | 367217 |
| 2024-05-30 | -5.00 | $10.02 | 448457 |
| 2024-05-29 | -8.00 | $9.93 | 464627 |
| 2024-05-28 | -6.75 | $9.96 | 696340 |
| 2024-05-24 | -7.90 | $9.74 | 384201 |
| 2024-05-23 | -7.56 | $9.75 | 495900 |
| 2024-05-22 | -5.50 | $9.81 | 660206 |
| 2024-05-21 | -3.31 | $9.69 | 750048 |
| 2024-05-20 | -6.37 | $9.41 | 777524 |
| 2024-05-17 | -4.20 | $9.34 | 640115 |
| 2024-05-16 | -4.20 | $9.34 | 675928 |
| 2024-05-15 | -0.87 | $9.34 | 977800 |
| 2024-05-14 | -6.35 | $8.83 | 807849 |
| 2024-05-13 | -9.46 | $8.40 | 915800 |
| 2024-05-10 | -5.34 | $8.30 | 728855 |
| 2024-05-09 | -12.07 | $8.08 | 1.1M |
| 2024-05-08 | -4.26 | $7.51 | 295049 |
| 2024-05-07 | -31.11 | $7.37 | 315500 |
| 2024-05-06 | -32.50 | $7.33 | 322431 |
| 2024-05-03 | -60.00 | $7.22 | 237200 |
| 2024-05-02 | -50.00 | $7.26 | 263537 |
| 2024-05-01 | -76.00 | $7.18 | 299536 |
| 2024-04-30 | -58.00 | $7.27 | 716509 |
| 2024-04-29 | -62.00 | $7.25 | 371900 |
| 2024-04-26 | -79.03 | $7.19 | 247940 |
| 2024-04-25 | -88.71 | $7.13 | 216777 |
| 2024-04-24 | -75.81 | $7.21 | 239524 |
| 2024-04-23 | -85.33 | $7.17 | 366009 |
| 2024-04-22 | -80.46 | $7.23 | 274800 |
| 2024-04-19 | -87.36 | $7.17 | 289140 |
| 2024-04-18 | -95.40 | $7.10 | 286161 |
| 2024-04-17 | -96.55 | $7.09 | 402718 |
| 2024-04-16 | -79.76 | $7.26 | 376308 |
| 2024-04-15 | -98.43 | $7.14 | 308835 |
| 2024-04-12 | -95.10 | $7.20 | 322509 |
| 2024-04-11 | -88.51 | $7.31 | 209019 |
| 2024-04-10 | -86.49 | $7.34 | 266495 |
| 2024-04-09 | -81.08 | $7.42 | 268446 |
| 2024-04-08 | -84.46 | $7.37 | 207500 |
| 2024-04-05 | -84.42 | $7.32 | 252200 |
| 2024-04-04 | -59.62 | $7.38 | 466700 |
| 2024-04-03 | -66.83 | $7.23 | 336948 |
| 2024-04-02 | -64.90 | $7.27 | 417100 |
| 2024-04-01 | -52.40 | $7.53 | 538100 |
| 2024-03-28 | -54.81 | $7.48 | 319235 |
| 2024-03-27 | -52.88 | $7.52 | 306725 |
| 2024-03-26 | -50.00 | $7.58 | 330900 |
| 2024-03-25 | -43.75 | $7.71 | 381200 |
| 2024-03-22 | -39.90 | $7.79 | 464329 |
| 2024-03-21 | -40.87 | $7.77 | 630220 |
| 2024-03-20 | -52.88 | $7.52 | 749496 |
| 2024-03-19 | -52.88 | $7.52 | 664608 |
| 2024-03-18 | -41.83 | $7.75 | 1.0M |
| 2024-03-15 | -12.02 | $8.37 | 965762 |
| 2024-03-14 | -13.94 | $8.33 | 1.7M |
| 2024-03-13 | -6.32 | $8.17 | 2.3M |
| 2024-03-12 | -36.81 | $7.69 | 1.2M |
| 2024-03-11 | -55.33 | $7.42 | 684921 |
| 2024-03-08 | -69.04 | $7.15 | 1.7M |
| 2024-03-07 | -94.42 | $6.65 | 571000 |
| 2024-03-06 | -95.90 | $6.64 | 279100 |
| 2024-03-05 | -98.97 | $6.58 | 584789 |
| 2024-03-04 | -96.17 | $6.75 | 292733 |
| 2024-03-01 | -91.80 | $6.83 | 297370 |
| 2024-02-29 | -96.17 | $6.75 | 456000 |
| 2024-02-28 | -97.80 | $6.73 | 319324 |
| 2024-02-27 | -95.05 | $6.78 | 397017 |
| 2024-02-26 | -93.41 | $6.81 | 355002 |
| 2024-02-23 | -92.31 | $6.83 | 497600 |
| 2024-02-22 | -95.60 | $6.77 | 474635 |
| 2024-02-21 | -89.56 | $6.88 | 470914 |
| 2024-02-20 | -89.56 | $6.88 | 635233 |
| 2024-02-16 | -84.62 | $6.97 | 773283 |
| 2024-02-15 | -93.65 | $6.74 | 1.1M |
| 2024-02-14 | -82.01 | $6.96 | 2.7M |
| 2024-02-13 | -28.57 | $7.97 | 1.1M |
| 2024-02-12 | -15.87 | $8.21 | 3.1M |
| 2024-02-09 | -44.87 | $7.05 | 210510 |
| 2024-02-08 | -58.97 | $6.94 | 196500 |
| 2024-02-07 | -80.77 | $6.77 | 168736 |
| 2024-02-06 | -70.51 | $6.85 | 139029 |
| 2024-02-05 | -66.67 | $6.88 | 212512 |
| 2024-02-02 | -60.26 | $6.93 | 194315 |
| 2024-02-01 | -51.28 | $7.00 | 277800 |
| 2024-01-31 | -73.08 | $6.83 | 320735 |
| 2024-01-30 | -38.46 | $7.10 | 277836 |
| 2024-01-29 | -24.36 | $7.21 | 398751 |
| 2024-01-26 | -40.91 | $7.01 | 188936 |
| 2024-01-25 | -37.88 | $7.03 | 220700 |
| 2024-01-24 | -50.00 | $6.95 | 231306 |
| 2024-01-23 | -33.33 | $7.06 | 243800 |
| 2024-01-22 | -37.88 | $7.03 | 413756 |
| 2024-01-19 | -74.24 | $6.79 | 259600 |
| 2024-01-18 | -90.91 | $6.68 | 205400 |
| 2024-01-17 | -87.69 | $6.71 | 213741 |
| 2024-01-16 | -73.53 | $6.78 | 199213 |
| 2024-01-12 | -70.59 | $6.80 | 161700 |
| 2024-01-11 | -68.75 | $6.73 | 218430 |
| 2024-01-10 | -53.09 | $6.85 | 202800 |
| 2024-01-09 | -56.79 | $6.82 | 182725 |
| 2024-01-08 | -40.74 | $6.95 | 193800 |
| 2024-01-05 | -46.99 | $6.89 | 330805 |
| 2024-01-04 | -45.24 | $6.90 | 227647 |
| 2024-01-03 | -42.35 | $6.92 | 415905 |
| 2024-01-02 | -22.35 | $7.09 | 253600 |
| 2023-12-29 | -23.91 | $7.06 | 213500 |
| 2023-12-28 | -10.87 | $7.18 | 261800 |
| 2023-12-27 | -3.61 | $7.16 | 220650 |
| 2023-12-26 | -4.94 | $7.10 | 182196 |
| 2023-12-22 | -6.33 | $7.07 | 264777 |
| 2023-12-21 | -7.59 | $7.06 | 197543 |
| 2023-12-20 | -27.85 | $6.90 | 411600 |
| 2023-12-19 | -12.50 | $6.89 | 333231 |
| 2023-12-18 | -12.90 | $6.87 | 397000 |
| 2023-12-15 | -2.08 | $6.80 | 1.5M |
| 2023-12-14 | -9.68 | $6.74 | 483500 |
| 2023-12-13 | -6.56 | $6.70 | 489821 |
| 2023-12-12 | -19.74 | $6.55 | 265650 |
| 2023-12-11 | -18.42 | $6.56 | 344000 |
| 2023-12-08 | -10.84 | $6.68 | 316122 |
| 2023-12-07 | -18.82 | $6.63 | 393729 |
| 2023-12-06 | -41.76 | $6.47 | 396800 |
| 2023-12-05 | -45.05 | $6.44 | 290453 |
| 2023-12-04 | -37.36 | $6.51 | 244513 |
| 2023-12-01 | -41.30 | $6.48 | 312643 |
| 2023-11-30 | -41.30 | $6.48 | 230111 |
| 2023-11-29 | -41.30 | $6.48 | 259849 |
| 2023-11-28 | -45.65 | $6.44 | 185900 |
| 2023-11-27 | -50.00 | $6.40 | 360000 |
| 2023-11-24 | -33.70 | $6.55 | 127400 |
| 2023-11-22 | -36.96 | $6.52 | 185271 |
| 2023-11-21 | -47.83 | $6.42 | 270800 |
| 2023-11-20 | -38.04 | $6.51 | 363165 |
| 2023-11-17 | -50.00 | $6.40 | 390415 |
| 2023-11-16 | -45.65 | $6.44 | 409033 |
| 2023-11-15 | -59.78 | $6.31 | 679200 |
| 2023-11-14 | -79.35 | $6.13 | 899444 |
| 2023-11-13 | -68.24 | $6.28 | 898535 |
| 2023-11-10 | -23.44 | $6.71 | 300900 |
| 2023-11-09 | -26.56 | $6.69 | 235209 |
| 2023-11-08 | -24.62 | $6.71 | 252200 |
| 2023-11-07 | -16.18 | $6.79 | 214800 |
| 2023-11-06 | -33.82 | $6.67 | 211441 |
| 2023-11-03 | -14.71 | $6.80 | 288000 |
| 2023-11-02 | -33.82 | $6.67 | 310036 |
| 2023-11-01 | -72.06 | $6.41 | 277200 |
| 2023-10-31 | -75.00 | $6.39 | 198700 |
| 2023-10-30 | -89.71 | $6.29 | 229405 |
| 2023-10-27 | -86.21 | $6.40 | 273405 |
| 2023-10-26 | -58.82 | $6.60 | 227000 |
| 2023-10-25 | -52.94 | $6.63 | 331075 |
| 2023-10-24 | -54.90 | $6.62 | 347627 |
| 2023-10-23 | -98.04 | $6.40 | 381503 |
| 2023-10-20 | -92.50 | $6.53 | 247223 |
| 2023-10-19 | -80.00 | $6.58 | 246022 |
| 2023-10-18 | -52.50 | $6.69 | 150728 |
| 2023-10-17 | -27.50 | $6.79 | 209964 |
| 2023-10-16 | -40.00 | $6.74 | 170200 |
| 2023-10-13 | -57.50 | $6.67 | 175600 |
| 2023-10-12 | -36.59 | $6.76 | 191212 |
| 2023-10-11 | -17.07 | $6.84 | 190740 |
| 2023-10-10 | -21.95 | $6.82 | 282400 |
| 2023-10-09 | -46.34 | $6.72 | 188900 |
| 2023-10-06 | -18.60 | $6.85 | 291800 |
| 2023-10-05 | -60.47 | $6.67 | 213814 |
| 2023-10-04 | -74.42 | $6.61 | 289937 |
| 2023-10-03 | -81.67 | $6.61 | 259142 |
| 2023-10-02 | -60.00 | $6.74 | 300900 |
| 2023-09-29 | -83.33 | $6.61 | 205119 |
| 2023-09-28 | -84.85 | $6.60 | 167834 |
| 2023-09-27 | -93.65 | $6.57 | 200400 |
| 2023-09-26 | -82.54 | $6.64 | 209926 |
| 2023-09-25 | -73.85 | $6.70 | 176866 |
| 2023-09-22 | -78.46 | $6.67 | 190421 |
| 2023-09-21 | -86.15 | $6.62 | 401800 |
| 2023-09-20 | -94.64 | $6.70 | 208960 |
| 2023-09-19 | -78.57 | $6.79 | 235117 |
| 2023-09-18 | -91.07 | $6.72 | 220100 |
| 2023-09-15 | -75.00 | $6.81 | 636093 |
| 2023-09-14 | -78.48 | $6.84 | 168828 |
| 2023-09-13 | -87.95 | $6.77 | 224116 |
| 2023-09-12 | -95.00 | $6.74 | 293200 |
| 2023-09-11 | -98.57 | $6.81 | 237400 |
| 2023-09-08 | -87.18 | $6.82 | 185500 |
| 2023-09-07 | -80.77 | $6.87 | 421800 |
| 2023-09-06 | -66.67 | $6.98 | 230208 |
| 2023-09-05 | -74.36 | $6.92 | 241542 |
| 2023-09-01 | -55.13 | $7.07 | 240738 |
| 2023-08-31 | -61.54 | $7.02 | 189954 |
| 2023-08-30 | -57.69 | $7.05 | 305142 |
| 2023-08-29 | -65.38 | $6.99 | 453238 |
| 2023-08-28 | -56.41 | $7.06 | 175000 |
| 2023-08-25 | -58.97 | $7.04 | 156500 |
| 2023-08-24 | -61.54 | $7.02 | 188943 |
| 2023-08-23 | -48.72 | $7.12 | 188132 |
| 2023-08-22 | -50.00 | $7.11 | 200704 |
| 2023-08-21 | -52.56 | $7.09 | 269483 |
| 2023-08-18 | -57.69 | $7.05 | 359593 |
| 2023-08-17 | -48.72 | $7.12 | 333400 |
| 2023-08-16 | -38.46 | $7.20 | 421940 |
| 2023-08-15 | -26.92 | $7.29 | 330422 |
| 2023-08-14 | -25.64 | $7.30 | 712112 |
| 2023-08-11 | -54.00 | $6.95 | 411957 |
| 2023-08-10 | -95.74 | $6.77 | 215526 |
| 2023-08-09 | -88.68 | $6.81 | 272761 |
| 2023-08-08 | -57.78 | $7.02 | 165800 |
| 2023-08-07 | -64.44 | $6.99 | 213800 |
| 2023-08-04 | -46.67 | $7.07 | 240700 |
| 2023-08-03 | -73.68 | $6.98 | 253700 |
| 2023-08-02 | -74.60 | $6.99 | 308400 |
| 2023-08-01 | -75.64 | $7.04 | 861321 |
| 2023-07-31 | -74.03 | $7.06 | 276130 |
| 2023-07-28 | -89.61 | $6.94 | 212097 |
| 2023-07-27 | -92.21 | $6.92 | 269780 |
| 2023-07-26 | -85.71 | $6.91 | 346900 |
| 2023-07-25 | -59.55 | $7.10 | 283233 |
| 2023-07-24 | -58.51 | $7.08 | 230431 |
| 2023-07-21 | -56.67 | $6.95 | 300923 |
| 2023-07-20 | -55.00 | $6.97 | 310700 |
| 2023-07-19 | -54.17 | $6.98 | 366000 |
| 2023-07-18 | -48.33 | $7.05 | 337600 |
| 2023-07-17 | -41.67 | $7.13 | 257844 |
| 2023-07-14 | -46.67 | $7.07 | 280533 |
| 2023-07-13 | -41.98 | $7.19 | 367748 |
| 2023-07-12 | -54.84 | $7.13 | 299700 |
| 2023-07-11 | -53.50 | $7.16 | 401739 |
| 2023-07-10 | -50.94 | $7.21 | 262434 |
| 2023-07-07 | -56.55 | $7.16 | 489500 |
| 2023-07-06 | -56.55 | $7.16 | 929361 |
| 2023-07-05 | -49.51 | $7.46 | 1.4M |
| 2023-07-03 | -60.78 | $7.23 | 457636 |
| 2023-06-30 | -68.14 | $7.08 | 494000 |
| 2023-06-29 | -69.61 | $7.05 | 264001 |
| 2023-06-28 | -73.04 | $6.98 | 371900 |
| 2023-06-27 | -75.00 | $6.94 | 582935 |
| 2023-06-26 | -83.33 | $6.77 | 988850 |
| 2023-06-23 | -88.73 | $6.66 | 5.0M |
| 2023-06-22 | -87.10 | $7.12 | 497644 |
| 2023-06-21 | -86.45 | $7.13 | 398400 |
| 2023-06-20 | -85.16 | $7.15 | 523600 |
| 2023-06-16 | -77.42 | $7.27 | 1.2M |
| 2023-06-15 | -58.71 | $7.56 | 430145 |
| 2023-06-14 | -61.29 | $7.52 | 372841 |
| 2023-06-13 | -44.38 | $7.76 | 635000 |
| 2023-06-12 | -35.40 | $7.90 | 475025 |
| 2023-06-09 | -35.63 | $7.85 | 395532 |
| 2023-06-08 | -28.86 | $7.89 | 405144 |
| 2023-06-07 | -31.84 | $7.83 | 545106 |
| 2023-06-06 | -30.85 | $7.85 | 5.1M |
| 2023-06-05 | -13.51 | $7.42 | 396057 |
| 2023-06-02 | -8.74 | $7.40 | 317502 |
| 2023-06-01 | -10.78 | $7.37 | 599303 |
| 2023-05-31 | -29.55 | $7.08 | 281663 |
| 2023-05-30 | -39.77 | $6.99 | 313241 |
| 2023-05-26 | -19.32 | $7.17 | 247500 |
| 2023-05-25 | -26.14 | $7.11 | 323444 |
| 2023-05-24 | -27.27 | $7.10 | 256235 |
| 2023-05-23 | -22.73 | $7.14 | 296646 |
| 2023-05-22 | -21.59 | $7.15 | 264300 |
| 2023-05-19 | -31.58 | $7.11 | 228413 |
| 2023-05-18 | -47.83 | $7.06 | 305400 |
| 2023-05-17 | -44.44 | $7.16 | 277307 |
| 2023-05-16 | -61.78 | $7.06 | 377635 |
| 2023-05-15 | -66.33 | $7.12 | 473134 |
| 2023-05-12 | -79.91 | $6.89 | 414400 |
| 2023-05-11 | -88.32 | $6.71 | 839900 |
| 2023-05-10 | -79.41 | $6.98 | 400200 |
| 2023-05-09 | -69.12 | $7.19 | 662808 |
| 2023-05-08 | -77.99 | $7.02 | 497100 |
| 2023-05-05 | -74.16 | $7.10 | 334000 |
| 2023-05-04 | -84.69 | $6.88 | 320928 |
| 2023-05-03 | -84.21 | $6.89 | 369211 |
| 2023-05-02 | -81.58 | $6.98 | 623512 |
| 2023-05-01 | -91.53 | $6.77 | 489734 |
| 2023-04-28 | -98.88 | $6.59 | 438000 |
| 2023-04-27 | -97.69 | $6.71 | 395300 |
| 2023-04-26 | -99.60 | $6.74 | 379700 |
| 2023-04-25 | -99.57 | $6.91 | 669606 |
| 2023-04-24 | -95.75 | $7.22 | 498182 |
| 2023-04-21 | -91.79 | $7.35 | 735400 |
| 2023-04-20 | -97.06 | $7.60 | 296600 |
| 2023-04-19 | -99.32 | $7.78 | 376836 |
| 2023-04-18 | -82.48 | $8.12 | 337781 |
| 2023-04-17 | -60.54 | $8.36 | 388700 |
| 2023-04-14 | -48.98 | $8.53 | 292225 |
| 2023-04-13 | -44.72 | $8.53 | 266300 |
| 2023-04-12 | -53.42 | $8.39 | 204295 |
| 2023-04-11 | -46.91 | $8.49 | 326359 |
| 2023-04-10 | -39.25 | $8.52 | 256711 |
| 2023-04-06 | -46.77 | $8.38 | 281400 |
| 2023-04-05 | -53.76 | $8.25 | 337798 |
| 2023-04-04 | -39.25 | $8.52 | 551284 |
| 2023-04-03 | -27.42 | $8.74 | 789518 |
| 2023-03-31 | -16.67 | $8.94 | 2.3M |
| 2023-03-30 | -10.68 | $8.31 | 379179 |
| 2023-03-29 | -18.28 | $8.15 | 374209 |
| 2023-03-28 | -25.81 | $8.08 | 312640 |
| 2023-03-27 | -12.90 | $8.20 | 315206 |
| 2023-03-24 | -26.88 | $8.07 | 327100 |
| 2023-03-23 | -25.81 | $8.08 | 440434 |
| 2023-03-22 | -28.69 | $7.93 | 262200 |
| 2023-03-21 | -14.84 | $8.09 | 337216 |
| 2023-03-20 | -29.30 | $7.82 | 747936 |
| 2023-03-17 | -26.11 | $7.87 | 458800 |
| 2023-03-16 | -1.27 | $8.26 | 568722 |
| 2023-03-15 | -21.74 | $7.79 | 357248 |
| 2023-03-14 | -9.42 | $7.96 | 527000 |
| 2023-03-13 | -39.13 | $7.55 | 452852 |
| 2023-03-10 | -32.61 | $7.64 | 437476 |
| 2023-03-09 | -25.36 | $7.74 | 497427 |
| 2023-03-08 | -5.08 | $7.83 | 547500 |
| 2023-03-07 | -16.82 | $7.60 | 250200 |
| 2023-03-06 | -10.28 | $7.67 | 426100 |
| 2023-03-03 | -6.54 | $7.71 | 304100 |
| 2023-03-02 | -14.95 | $7.62 | 202000 |
| 2023-03-01 | -13.08 | $7.64 | 337100 |
| 2023-02-28 | -10.48 | $7.65 | 429209 |
| 2023-02-27 | -9.18 | $7.60 | 373100 |
| 2023-02-24 | -25.51 | $7.44 | 568351 |
| 2023-02-23 | -6.90 | $7.52 | 404701 |
| 2023-02-22 | -58.62 | $7.07 | 707900 |
| 2023-02-21 | -98.86 | $6.72 | 366834 |
| 2023-02-17 | -82.09 | $7.04 | 282305 |
| 2023-02-16 | -62.69 | $7.17 | 207300 |
| 2023-02-15 | -59.70 | $7.19 | 162335 |
| 2023-02-14 | -61.64 | $7.20 | 232700 |
| 2023-02-13 | -81.08 | $7.06 | 217500 |
| 2023-02-10 | -81.16 | $7.10 | 208100 |
| 2023-02-09 | -90.91 | $7.08 | 158443 |
| 2023-02-08 | -83.78 | $7.14 | 172610 |
| 2023-02-07 | -60.82 | $7.40 | 221400 |
| 2023-02-06 | -78.35 | $7.23 | 253676 |
| 2023-02-03 | -74.23 | $7.27 | 176807 |
| 2023-02-02 | -57.73 | $7.43 | 278500 |
| 2023-02-01 | -61.86 | $7.39 | 277052 |
| 2023-01-31 | -69.07 | $7.32 | 371300 |
| 2023-01-30 | -85.59 | $7.04 | 258447 |
| 2023-01-27 | -46.39 | $7.22 | 183995 |
| 2023-01-26 | -48.19 | $7.19 | 134600 |
| 2023-01-25 | -40.36 | $7.32 | 283843 |
| 2023-01-24 | -42.77 | $7.28 | 225731 |
| 2023-01-23 | -26.51 | $7.55 | 259000 |
| 2023-01-20 | -43.20 | $7.29 | 240400 |
| 2023-01-19 | -46.15 | $7.24 | 273700 |
| 2023-01-18 | -37.87 | $7.38 | 262624 |
| 2023-01-17 | -30.46 | $7.54 | 336668 |
| 2023-01-13 | -27.01 | $7.60 | 202300 |
| 2023-01-12 | -30.65 | $7.62 | 248581 |
| 2023-01-11 | -34.56 | $7.58 | 324868 |
| 2023-01-10 | -27.75 | $7.71 | 312833 |
| 2023-01-09 | -31.82 | $7.68 | 292800 |
| 2023-01-06 | -35.86 | $7.60 | 207000 |
| 2023-01-05 | -33.33 | $7.65 | 361613 |
| 2023-01-04 | -36.87 | $7.58 | 245500 |
| 2023-01-03 | -37.37 | $7.57 | 967400 |
| 2022-12-30 | -64.65 | $7.03 | 154248 |
| 2022-12-29 | -68.69 | $6.95 | 532615 |
| 2022-12-28 | -99.30 | $6.90 | 213400 |
| 2022-12-27 | -94.07 | $7.04 | 517450 |
| 2022-12-23 | -72.06 | $7.33 | 124600 |
| 2022-12-22 | -67.65 | $7.39 | 318545 |
| 2022-12-21 | -48.53 | $7.65 | 391810 |
| 2022-12-20 | -30.15 | $7.90 | 288600 |
| 2022-12-19 | -44.59 | $7.65 | 247602 |
| 2022-12-16 | -28.86 | $7.88 | 657700 |
| 2022-12-15 | -26.17 | $7.92 | 309900 |
| 2022-12-14 | -12.18 | $8.12 | 346600 |
| 2022-12-13 | -9.09 | $8.16 | 555625 |
| 2022-12-12 | -7.79 | $8.13 | 277200 |
| 2022-12-09 | -8.42 | $8.06 | 374237 |
| 2022-12-08 | 0.00 | $8.22 | 561810 |
| 2022-12-07 | -11.50 | $7.82 | 357937 |
| 2022-12-06 | -18.12 | $7.63 | 492016 |
| 2022-12-05 | -16.96 | $7.66 | 697495 |
| 2022-12-02 | 0.00 | $7.91 | 567686 |
| 2022-12-01 | -1.72 | $7.54 | 593276 |
| 2022-11-30 | -1.48 | $7.26 | 495300 |
| 2022-11-29 | -11.33 | $7.06 | 390420 |
| 2022-11-28 | -14.29 | $7.00 | 342600 |
| 2022-11-25 | -3.43 | $7.22 | 158926 |
| 2022-11-23 | -3.38 | $7.22 | 256100 |
| 2022-11-22 | -5.31 | $7.18 | 325100 |
| 2022-11-21 | -9.18 | $7.10 | 755597 |
| 2022-11-18 | -22.22 | $6.83 | 478828 |
| 2022-11-17 | -2.36 | $7.24 | 660114 |
| 2022-11-16 | -3.90 | $7.05 | 848903 |
| 2022-11-15 | -15.12 | $6.82 | 1.4M |
| 2022-11-14 | -7.98 | $6.81 | 1.8M |
| 2022-11-11 | -28.33 | $5.51 | 184500 |
| 2022-11-10 | -40.00 | $5.38 | 222374 |
| 2022-11-09 | -43.37 | $5.32 | 168907 |
| 2022-11-08 | -26.51 | $5.46 | 194900 |
| 2022-11-07 | -36.14 | $5.38 | 271800 |
| 2022-11-04 | -40.96 | $5.34 | 100619 |
| 2022-11-03 | -28.92 | $5.44 | 104737 |
| 2022-11-02 | -12.05 | $5.58 | 203142 |
| 2022-11-01 | -7.59 | $5.58 | 167500 |
| 2022-10-31 | -44.94 | $5.34 | 229900 |
| 2022-10-28 | -42.70 | $5.36 | 120631 |
| 2022-10-27 | -55.06 | $5.25 | 153300 |
| 2022-10-26 | -32.58 | $5.45 | 143600 |
| 2022-10-25 | -31.46 | $5.46 | 170400 |
| 2022-10-24 | -41.57 | $5.37 | 147200 |
| 2022-10-21 | -44.94 | $5.34 | 167503 |
| 2022-10-20 | -66.29 | $5.15 | 120300 |
| 2022-10-19 | -69.66 | $5.12 | 133344 |
| 2022-10-18 | -57.30 | $5.23 | 90218 |
| 2022-10-17 | -58.43 | $5.22 | 140225 |
| 2022-10-14 | -81.00 | $5.04 | 262201 |
| 2022-10-13 | -76.42 | $5.10 | 165093 |
| 2022-10-12 | -89.62 | $5.00 | 248107 |
| 2022-10-11 | -95.05 | $4.99 | 272588 |
| 2022-10-10 | -100.00 | $5.07 | 191500 |
| 2022-10-07 | -91.30 | $5.25 | 202034 |
| 2022-10-06 | -76.34 | $5.39 | 141200 |
| 2022-10-05 | -62.37 | $5.52 | 160837 |
| 2022-10-04 | -48.39 | $5.65 | 149800 |
| 2022-10-03 | -58.06 | $5.56 | 243636 |
| 2022-09-30 | -65.59 | $5.49 | 210000 |
| 2022-09-29 | -66.67 | $5.48 | 170717 |
| 2022-09-28 | -61.29 | $5.53 | 169311 |
| 2022-09-27 | -75.27 | $5.40 | 176293 |
| 2022-09-26 | -91.40 | $5.25 | 209500 |
| 2022-09-23 | -89.25 | $5.27 | 233815 |
| 2022-09-22 | -81.48 | $5.44 | 253835 |
| 2022-09-21 | -95.00 | $5.53 | 160050 |
| 2022-09-20 | -85.45 | $5.63 | 167305 |
| 2022-09-19 | -34.04 | $5.78 | 124711 |
| 2022-09-16 | -23.40 | $5.88 | 242236 |
| 2022-09-15 | -23.23 | $5.87 | 147745 |
| 2022-09-14 | -23.81 | $5.85 | 255059 |
| 2022-09-13 | -27.62 | $5.81 | 219031 |
| 2022-09-12 | -19.13 | $5.98 | 233678 |
| 2022-09-09 | -14.78 | $6.03 | 242800 |
| 2022-09-08 | -28.70 | $5.87 | 225200 |
| 2022-09-07 | -14.78 | $6.03 | 567665 |
| 2022-09-06 | -39.13 | $5.75 | 312715 |
| 2022-09-02 | -49.57 | $5.63 | 302700 |
| 2022-09-01 | -41.74 | $5.72 | 446914 |
| 2022-08-31 | -26.02 | $5.96 | 521911 |
| 2022-08-30 | -43.90 | $5.74 | 421750 |
| 2022-08-29 | -49.59 | $5.67 | 296527 |
| 2022-08-26 | -53.66 | $5.62 | 296581 |
| 2022-08-25 | -46.34 | $5.71 | 152663 |
| 2022-08-24 | -52.85 | $5.63 | 170713 |
| 2022-08-23 | -47.97 | $5.69 | 357010 |
| 2022-08-22 | -56.91 | $5.58 | 516300 |
| 2022-08-19 | -80.49 | $5.29 | 301681 |
| 2022-08-18 | -69.92 | $5.42 | 635500 |
| 2022-08-17 | -97.56 | $5.08 | 729552 |
| 2022-08-16 | -92.23 | $5.33 | 892771 |
| 2022-08-15 | -25.26 | $6.04 | 584500 |
| 2022-08-12 | -43.16 | $5.87 | 297935 |
| 2022-08-11 | -45.00 | $5.83 | 261224 |
| 2022-08-10 | -31.19 | $5.94 | 234228 |
| 2022-08-09 | -55.05 | $5.68 | 224306 |
| 2022-08-08 | -46.79 | $5.77 | 233100 |
| 2022-08-05 | -45.87 | $5.78 | 406189 |
| 2022-08-04 | -11.01 | $6.16 | 354539 |
| 2022-08-03 | -8.08 | $6.10 | 542100 |
| 2022-08-02 | -11.11 | $5.83 | 291868 |
| 2022-08-01 | -26.23 | $5.64 | 377900 |
| 2022-07-29 | -24.59 | $5.65 | 155202 |
| 2022-07-28 | -32.81 | $5.59 | 126486 |
| 2022-07-27 | -31.25 | $5.60 | 202200 |
| 2022-07-26 | -65.63 | $5.38 | 132235 |
| 2022-07-25 | -64.06 | $5.39 | 293622 |
| 2022-07-22 | -40.63 | $5.54 | 143900 |
| 2022-07-21 | -7.81 | $5.75 | 204748 |
| 2022-07-20 | -14.06 | $5.71 | 125230 |
| 2022-07-19 | -16.39 | $5.67 | 167207 |
| 2022-07-18 | -16.98 | $5.60 | 277500 |
| 2022-07-15 | -44.83 | $5.43 | 123098 |
| 2022-07-14 | -62.07 | $5.33 | 256500 |
| 2022-07-13 | -60.34 | $5.34 | 192100 |
| 2022-07-12 | -62.07 | $5.33 | 211100 |
| 2022-07-11 | -48.28 | $5.41 | 148700 |
| 2022-07-08 | -30.77 | $5.65 | 225100 |
| 2022-07-07 | -42.50 | $5.57 | 217220 |
| 2022-07-06 | -55.00 | $5.47 | 122345 |
| 2022-07-05 | -63.75 | $5.40 | 120408 |
| 2022-07-01 | -68.75 | $5.36 | 161400 |
| 2022-06-30 | -71.25 | $5.34 | 131348 |
| 2022-06-29 | -72.50 | $5.33 | 175162 |
| 2022-06-28 | -57.50 | $5.45 | 156005 |
| 2022-06-27 | -36.25 | $5.62 | 215986 |
| 2022-06-24 | -35.00 | $5.63 | 287118 |
| 2022-06-23 | -36.25 | $5.62 | 620018 |
| 2022-06-22 | -50.00 | $5.51 | 494800 |
| 2022-06-21 | -56.25 | $5.46 | 250000 |
| 2022-06-17 | -76.25 | $5.30 | 737200 |
| 2022-06-16 | -98.75 | $5.12 | 316000 |
| 2022-06-15 | -70.67 | $5.38 | 332600 |
| 2022-06-14 | -76.00 | $5.34 | 370101 |
| 2022-06-13 | -78.67 | $5.32 | 429700 |
| 2022-06-10 | -30.36 | $5.57 | 164666 |
| 2022-06-09 | -15.34 | $5.66 | 235800 |
| 2022-06-08 | -4.91 | $5.83 | 250400 |
| 2022-06-07 | -12.27 | $5.71 | 559943 |
| 2022-06-06 | -13.50 | $5.69 | 214800 |
| 2022-06-03 | -6.14 | $5.81 | 227421 |
| 2022-06-02 | -7.36 | $5.79 | 864340 |
| 2022-06-01 | -17.53 | $5.55 | 188400 |
| 2022-05-31 | -16.88 | $5.56 | 252565 |
| 2022-05-27 | -0.66 | $5.78 | 449422 |
| 2022-05-26 | -21.85 | $5.46 | 121400 |
| 2022-05-25 | -31.13 | $5.32 | 237902 |
| 2022-05-24 | -40.40 | $5.18 | 368990 |
| 2022-05-23 | -21.19 | $5.47 | 203110 |
| 2022-05-20 | -25.83 | $5.40 | 287651 |
| 2022-05-19 | -2.00 | $5.75 | 301776 |
| 2022-05-18 | -14.00 | $5.57 | 503222 |
| 2022-05-17 | -4.00 | $5.72 | 384200 |
| 2022-05-16 | -17.33 | $5.52 | 1.2M |
| 2022-05-13 | -11.21 | $5.31 | 1.2M |
| 2022-05-12 | -76.47 | $4.44 | 511602 |
| 2022-05-11 | -80.28 | $4.42 | 419931 |
| 2022-05-10 | -74.36 | $4.48 | 434625 |
| 2022-05-09 | -97.01 | $4.41 | 372367 |
| 2022-05-06 | -89.66 | $4.54 | 337400 |
| 2022-05-05 | -78.69 | $4.64 | 503685 |
| 2022-05-04 | -39.39 | $4.91 | 312025 |
| 2022-05-03 | -71.57 | $4.80 | 143900 |
| 2022-05-02 | -79.82 | $4.73 | 254632 |
| 2022-04-29 | -85.32 | $4.67 | 188600 |
| 2022-04-28 | -80.73 | $4.72 | 324332 |
| 2022-04-27 | -92.66 | $4.59 | 336915 |
| 2022-04-26 | -99.02 | $4.59 | 273242 |
| 2022-04-25 | -92.93 | $4.68 | 272849 |
| 2022-04-22 | -97.92 | $4.66 | 303120 |
| 2022-04-21 | -96.81 | $4.69 | 273300 |
| 2022-04-20 | -85.11 | $4.80 | 197230 |
| 2022-04-19 | -77.66 | $4.87 | 206063 |
| 2022-04-18 | -88.30 | $4.77 | 277735 |
| 2022-04-14 | -98.75 | $4.81 | 187300 |
| 2022-04-13 | -83.54 | $4.94 | 137021 |
| 2022-04-12 | -91.14 | $4.88 | 215300 |
| 2022-04-11 | -83.54 | $4.94 | 355304 |
| 2022-04-08 | -90.67 | $4.92 | 227900 |
| 2022-04-07 | -77.33 | $5.02 | 342834 |
| 2022-04-06 | -68.00 | $5.09 | 464938 |
| 2022-04-05 | -48.00 | $5.24 | 455808 |
| 2022-04-04 | -18.67 | $5.46 | 242900 |
| 2022-04-01 | -10.96 | $5.50 | 354400 |
| 2022-03-31 | -2.74 | $5.56 | 356541 |
| 2022-03-30 | -22.22 | $5.41 | 451900 |
| 2022-03-29 | -20.83 | $5.42 | 278100 |
| 2022-03-28 | -36.11 | $5.31 | 287105 |
| 2022-03-25 | -34.72 | $5.32 | 220203 |
| 2022-03-24 | -18.42 | $5.43 | 160595 |
| 2022-03-23 | -10.81 | $5.45 | 197800 |
| 2022-03-22 | -4.50 | $5.52 | 193707 |
| 2022-03-21 | -17.12 | $5.38 | 247000 |
| 2022-03-18 | 0.00 | $5.55 | 520607 |
| 2022-03-17 | -16.33 | $5.28 | 390307 |
| 2022-03-16 | -19.39 | $5.25 | 244346 |
| 2022-03-15 | -35.71 | $5.09 | 328500 |
| 2022-03-14 | -59.18 | $4.86 | 497931 |
| 2022-03-11 | -34.69 | $5.10 | 423748 |
| 2022-03-10 | -24.49 | $5.20 | 190012 |
| 2022-03-09 | -19.39 | $5.25 | 362102 |
| 2022-03-08 | -27.55 | $5.17 | 411231 |
| 2022-03-07 | -33.67 | $5.11 | 423267 |
| 2022-03-04 | -13.27 | $5.31 | 371700 |
| 2022-03-03 | -7.22 | $5.36 | 332005 |
| 2022-03-02 | -9.28 | $5.34 | 437000 |
| 2022-03-01 | -7.61 | $5.31 | 295800 |
| 2022-02-28 | -2.27 | $5.32 | 594841 |
| 2022-02-25 | -25.88 | $5.09 | 624750 |
| 2022-02-24 | -56.47 | $4.83 | 686323 |
| 2022-02-23 | -87.32 | $4.69 | 543783 |
| 2022-02-22 | -84.51 | $4.71 | 411000 |
| 2022-02-18 | -85.48 | $4.78 | 320700 |
| 2022-02-17 | -79.75 | $4.85 | 245248 |
| 2022-02-16 | -64.56 | $4.97 | 277874 |
| 2022-02-15 | -51.90 | $5.07 | 248221 |
| 2022-02-14 | -86.08 | $4.80 | 399500 |
| 2022-02-11 | -82.28 | $4.83 | 449600 |
| 2022-02-10 | -67.09 | $4.95 | 306109 |
| 2022-02-09 | -45.88 | $5.15 | 253668 |
| 2022-02-08 | -62.35 | $5.01 | 212232 |
| 2022-02-07 | -62.35 | $5.01 | 256087 |
| 2022-02-04 | -57.65 | $5.05 | 280100 |
| 2022-02-03 | -71.76 | $4.93 | 249015 |
| 2022-02-02 | -61.76 | $5.08 | 335200 |
| 2022-02-01 | -53.66 | $5.26 | 454500 |
| 2022-01-31 | -60.98 | $5.17 | 514143 |
| 2022-01-28 | -83.87 | $4.89 | 380904 |
| 2022-01-27 | -97.54 | $4.78 | 681728 |
| 2022-01-26 | -82.79 | $4.96 | 555400 |
| 2022-01-25 | -78.10 | $5.05 | 455710 |
| 2022-01-24 | -74.10 | $5.11 | 1.1M |
| 2022-01-21 | -99.10 | $5.11 | 1.2M |
| 2022-01-20 | -91.67 | $5.22 | 774830 |
| 2022-01-19 | -97.22 | $5.16 | 716617 |
| 2022-01-18 | -94.44 | $5.19 | 858072 |
| 2022-01-14 | -81.48 | $5.33 | 444226 |
| 2022-01-13 | -88.89 | $5.25 | 427021 |
| 2022-01-12 | -80.56 | $5.34 | 418600 |
| 2022-01-11 | -71.82 | $5.42 | 580871 |
| 2022-01-10 | -86.36 | $5.26 | 644249 |
| 2022-01-07 | -80.00 | $5.33 | 538700 |
| 2022-01-06 | -80.00 | $5.33 | 719500 |
| 2022-01-05 | -73.64 | $5.40 | 948700 |
| 2022-01-04 | -51.82 | $5.64 | 1.0M |
| 2022-01-03 | -30.91 | $5.87 | 597119 |
| 2021-12-31 | -45.45 | $5.71 | 757400 |
| 2021-12-30 | -32.73 | $5.85 | 574054 |
| 2021-12-29 | -39.47 | $5.80 | 802627 |
| 2021-12-28 | -35.59 | $5.87 | 996748 |
| 2021-12-27 | -20.34 | $6.05 | 1.2M |
| 2021-12-23 | -16.10 | $6.10 | 1.3M |
| 2021-12-22 | -22.88 | $6.02 | 1.2M |
| 2021-12-21 | -36.44 | $5.86 | 1.2M |
| 2021-12-20 | -48.44 | $5.77 | 965708 |
| 2021-12-17 | -58.85 | $5.90 | 1.7M |
| 2021-12-16 | -81.18 | $5.59 | 1.5M |
| 2021-12-15 | -71.48 | $5.86 | 2.3M |
| 2021-12-14 | -95.06 | $5.24 | 1.4M |
| 2021-12-13 | -98.44 | $5.22 | 2.0M |
| 2021-12-10 | -92.56 | $5.50 | 1.1M |
| 2021-12-09 | -93.39 | $5.48 | 785030 |
| 2021-12-08 | -81.82 | $5.76 | 841518 |
| 2021-12-07 | -80.58 | $5.79 | 1.1M |
| 2021-12-06 | -86.78 | $5.64 | 1.4M |
| 2021-12-03 | -94.86 | $5.71 | 1.4M |
| 2021-12-02 | -86.36 | $5.93 | 1.2M |
| 2021-12-01 | -90.43 | $6.00 | 1.9M |
| 2021-11-30 | -90.19 | $6.01 | 2.1M |
| 2021-11-29 | -89.71 | $6.03 | 2.1M |
| 2021-11-26 | -97.61 | $5.70 | 1.1M |
| 2021-11-24 | -94.20 | $5.88 | 1.2M |
| 2021-11-23 | -98.04 | $5.78 | 1.1M |
| 2021-11-22 | -99.75 | $5.80 | 3.2M |
| 2021-11-19 | -98.10 | $6.16 | 3.6M |
| 2021-11-18 | -87.34 | $7.02 | 2.6M |
| 2021-11-17 | -79.11 | $7.28 | 1.7M |
| 2021-11-16 | -77.22 | $7.34 | 2.2M |
| 2021-11-15 | -90.82 | $6.91 | 1.5M |
| 2021-11-12 | -95.27 | $6.76 | 1.2M |
| 2021-11-11 | -94.95 | $6.77 | 1.3M |
| 2021-11-10 | -88.33 | $6.98 | 1.6M |
| 2021-11-09 | -85.80 | $7.06 | 2.0M |
| 2021-11-08 | -78.55 | $7.29 | 1.9M |
| 2021-11-05 | -83.28 | $7.14 | 1.0M |
| 2021-11-04 | -79.50 | $7.26 | 3.0M |
| 2021-11-03 | -6.29 | $9.58 | 1.4M |
| 2021-11-02 | -1.71 | $9.43 | 1.2M |
| 2021-11-01 | -10.58 | $9.17 | 2.3M |
| 2021-10-29 | -22.58 | $7.99 | 1.3M |
| 2021-10-28 | -5.92 | $7.98 | 2.0M |
| 2021-10-27 | -31.82 | $7.15 | 375114 |
| 2021-10-26 | -12.50 | $7.32 | 455502 |
| 2021-10-25 | -7.06 | $7.34 | 533800 |
| 2021-10-22 | -51.06 | $7.01 | 244700 |
| 2021-10-21 | -48.94 | $7.03 | 184000 |
| 2021-10-20 | -50.00 | $7.02 | 221852 |
| 2021-10-19 | -61.70 | $6.91 | 197500 |
| 2021-10-18 | -82.98 | $6.71 | 272921 |
| 2021-10-15 | -76.60 | $6.77 | 203200 |
| 2021-10-14 | -60.00 | $6.93 | 173102 |
| 2021-10-13 | -72.63 | $6.81 | 164119 |
| 2021-10-12 | -75.79 | $6.78 | 147116 |
| 2021-10-11 | -75.79 | $6.78 | 176500 |
| 2021-10-08 | -72.63 | $6.81 | 195021 |
| 2021-10-07 | -85.26 | $6.69 | 549325 |
| 2021-10-06 | -93.68 | $6.61 | 280300 |
| 2021-10-05 | -96.55 | $6.78 | 253832 |
| 2021-10-04 | -94.06 | $6.84 | 381530 |
| 2021-10-01 | -82.18 | $6.96 | 275220 |
| 2021-09-30 | -94.06 | $6.84 | 194200 |
| 2021-09-29 | -98.02 | $6.80 | 294500 |
| 2021-09-28 | -74.26 | $7.04 | 326830 |
| 2021-09-27 | -46.53 | $7.32 | 344200 |
| 2021-09-24 | -72.28 | $7.06 | 176300 |
| 2021-09-23 | -63.37 | $7.15 | 253035 |
| 2021-09-22 | -78.22 | $7.00 | 205700 |
| 2021-09-21 | -91.09 | $6.87 | 285324 |
| 2021-09-20 | -89.58 | $6.93 | 431222 |
| 2021-09-17 | -47.90 | $7.22 | 971483 |
| 2021-09-16 | -58.82 | $7.09 | 214645 |
| 2021-09-15 | -47.06 | $7.15 | 378397 |
| 2021-09-14 | -51.45 | $7.08 | 307249 |
| 2021-09-13 | -53.07 | $7.25 | 373042 |
| 2021-09-10 | -53.63 | $7.24 | 231541 |
| 2021-09-09 | -51.96 | $7.27 | 298136 |
| 2021-09-08 | -54.75 | $7.22 | 437761 |
| 2021-09-07 | -34.08 | $7.59 | 334200 |
| 2021-09-03 | -30.17 | $7.66 | 339629 |
| 2021-09-02 | -34.64 | $7.58 | 352400 |
| 2021-09-01 | -37.43 | $7.53 | 324245 |
| 2021-08-31 | -39.11 | $7.50 | 384421 |
| 2021-08-30 | -35.20 | $7.57 | 453600 |
| 2021-08-27 | -34.64 | $7.58 | 287600 |
| 2021-08-26 | -44.69 | $7.40 | 407400 |
| 2021-08-25 | -41.90 | $7.45 | 529947 |
| 2021-08-24 | -39.11 | $7.50 | 782325 |
| 2021-08-23 | -53.63 | $7.24 | 1.0M |
| 2021-08-20 | -65.92 | $7.02 | 747728 |
| 2021-08-19 | -82.68 | $6.72 | 662600 |
| 2021-08-18 | -74.86 | $6.86 | 1.0M |
| 2021-08-17 | -97.21 | $6.46 | 1.9M |
| 2021-08-16 | -86.49 | $7.24 | 3.3M |
| 2021-08-13 | -82.42 | $7.25 | 434614 |
| 2021-08-12 | -62.64 | $7.43 | 364095 |
| 2021-08-11 | -63.74 | $7.42 | 536200 |
| 2021-08-10 | -65.79 | $7.48 | 552400 |
| 2021-08-09 | -52.54 | $7.65 | 721574 |
| 2021-08-06 | -76.81 | $7.41 | 306782 |
| 2021-08-05 | -78.08 | $7.41 | 464556 |
| 2021-08-04 | -84.25 | $7.32 | 409012 |
| 2021-08-03 | -83.24 | $7.40 | 543000 |
| 2021-08-02 | -74.05 | $7.57 | 1.1M |
| 2021-07-30 | -74.59 | $7.56 | 425103 |
| 2021-07-29 | -64.32 | $7.75 | 453400 |
| 2021-07-28 | -62.70 | $7.78 | 1.0M |
| 2021-07-27 | -92.97 | $7.22 | 652874 |
| 2021-07-26 | -93.79 | $7.43 | 464448 |
| 2021-07-23 | -89.44 | $7.50 | 606400 |
| 2021-07-22 | -78.88 | $7.67 | 198341 |
| 2021-07-21 | -63.98 | $7.91 | 228833 |
| 2021-07-20 | -73.29 | $7.76 | 476400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.06
2026-07-17
Close Price
$6.64
Vol: 507022Average Directional Index - Detailed Analysis
Minimum
6.55
Average
16.87
Maximum
44.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.06 | $6.64 | 507022 |
| 2026-07-16 | 10.77 | $6.58 | 443201 |
| 2026-07-15 | 10.81 | $6.70 | 435800 |
| 2026-07-14 | 10.96 | $6.77 | 658503 |
| 2026-07-13 | 11.51 | $6.77 | 385658 |
| 2026-07-10 | 12.09 | $6.75 | 369746 |
| 2026-07-09 | 12.63 | $6.51 | 639841 |
| 2026-07-08 | 12.94 | $6.69 | 530723 |
| 2026-07-07 | 13.22 | $6.50 | 913745 |
| 2026-07-06 | 13.51 | $6.78 | 419100 |
| 2026-07-02 | 13.64 | $6.78 | 436971 |
| 2026-07-01 | 13.62 | $6.93 | 663300 |
| 2026-06-30 | 13.59 | $6.77 | 848198 |
| 2026-06-29 | 13.71 | $6.84 | 752881 |
| 2026-06-26 | 13.13 | $7.02 | 1.4M |
| 2026-06-25 | 12.58 | $6.68 | 866528 |
| 2026-06-24 | 12.15 | $6.50 | 785723 |
| 2026-06-23 | 12.28 | $6.58 | 924234 |
| 2026-06-22 | 12.46 | $6.55 | 570400 |
| 2026-06-18 | 12.65 | $6.68 | 690900 |
| 2026-06-17 | 12.81 | $6.46 | 601800 |
| 2026-06-16 | 13.23 | $6.54 | 492000 |
| 2026-06-15 | 12.95 | $6.52 | 571221 |
| 2026-06-12 | 12.86 | $6.54 | 280255 |
| 2026-06-11 | 12.46 | $6.64 | 391661 |
| 2026-06-10 | 12.28 | $6.47 | 517100 |
| 2026-06-09 | 12.31 | $6.38 | 493345 |
| 2026-06-08 | 12.34 | $6.67 | 520600 |
| 2026-06-05 | 12.51 | $6.37 | 894203 |
| 2026-06-04 | 13.00 | $6.62 | 376500 |
| 2026-06-03 | 13.13 | $6.48 | 556945 |
| 2026-06-02 | 13.27 | $6.91 | 803300 |
| 2026-06-01 | 12.52 | $6.72 | 1.0M |
| 2026-05-29 | 12.06 | $6.48 | 503600 |
| 2026-05-28 | 12.00 | $6.43 | 507867 |
| 2026-05-27 | 12.13 | $6.44 | 376740 |
| 2026-05-26 | 12.10 | $6.38 | 279900 |
| 2026-05-22 | 12.36 | $6.27 | 530450 |
| 2026-05-21 | 12.78 | $6.08 | 341100 |
| 2026-05-20 | 13.14 | $6.15 | 365961 |
| 2026-05-19 | 13.51 | $6.06 | 389235 |
| 2026-05-18 | 13.81 | $6.14 | 393910 |
| 2026-05-15 | 14.34 | $6.15 | 314920 |
| 2026-05-14 | 14.88 | $6.23 | 346901 |
| 2026-05-13 | 15.47 | $6.39 | 526304 |
| 2026-05-12 | 15.91 | $6.35 | 359100 |
| 2026-05-11 | 16.39 | $6.53 | 692500 |
| 2026-05-08 | 16.39 | $6.68 | 544900 |
| 2026-05-07 | 16.40 | $6.49 | 529345 |
| 2026-05-06 | 16.16 | $6.54 | 439517 |
| 2026-05-05 | 16.10 | $6.35 | 841106 |
| 2026-05-04 | 16.01 | $6.50 | 1.9M |
| 2026-05-01 | 15.80 | $6.35 | 642400 |
| 2026-04-30 | 16.22 | $6.13 | 345611 |
| 2026-04-29 | 16.87 | $5.87 | 304513 |
| 2026-04-28 | 17.17 | $5.92 | 218000 |
| 2026-04-27 | 17.64 | $5.97 | 395600 |
| 2026-04-24 | 18.15 | $6.09 | 445664 |
| 2026-04-23 | 18.85 | $6.11 | 319700 |
| 2026-04-22 | 19.84 | $6.40 | 423512 |
| 2026-04-21 | 20.44 | $6.45 | 751942 |
| 2026-04-20 | 20.74 | $6.57 | 794300 |
| 2026-04-17 | 21.26 | $6.45 | 740154 |
| 2026-04-16 | 22.13 | $6.15 | 619800 |
| 2026-04-15 | 23.05 | $6.13 | 558800 |
| 2026-04-14 | 23.80 | $5.80 | 1.7M |
| 2026-04-13 | 23.61 | $5.60 | 904415 |
| 2026-04-10 | 22.83 | $5.59 | 545600 |
| 2026-04-09 | 22.03 | $5.67 | 665000 |
| 2026-04-08 | 21.18 | $5.59 | 535305 |
| 2026-04-07 | 20.58 | $5.51 | 751721 |
| 2026-04-06 | 19.89 | $5.73 | 606600 |
| 2026-04-02 | 19.35 | $5.64 | 395200 |
| 2026-04-01 | 18.50 | $5.56 | 715385 |
| 2026-03-31 | 17.90 | $5.46 | 634734 |
| 2026-03-30 | 16.95 | $5.47 | 778187 |
| 2026-03-27 | 15.71 | $5.55 | 1.0M |
| 2026-03-26 | 14.87 | $5.93 | 460200 |
| 2026-03-25 | 14.75 | $6.21 | 243941 |
| 2026-03-24 | 15.13 | $6.06 | 450900 |
| 2026-03-23 | 15.33 | $6.08 | 501668 |
| 2026-03-20 | 15.37 | $5.86 | 559023 |
| 2026-03-19 | 15.31 | $6.07 | 520433 |
| 2026-03-18 | 15.68 | $6.17 | 383800 |
| 2026-03-17 | 16.48 | $6.42 | 456711 |
| 2026-03-16 | 16.85 | $6.37 | 278517 |
| 2026-03-13 | 17.35 | $6.18 | 251900 |
| 2026-03-12 | 17.93 | $6.23 | 275646 |
| 2026-03-11 | 18.69 | $6.37 | 512337 |
| 2026-03-10 | 19.33 | $6.21 | 313443 |
| 2026-03-09 | 19.86 | $6.23 | 414974 |
| 2026-03-06 | 20.20 | $6.08 | 200300 |
| 2026-03-05 | 19.94 | $6.10 | 290546 |
| 2026-03-04 | 19.93 | $6.12 | 210200 |
| 2026-03-03 | 19.76 | $5.97 | 302976 |
| 2026-03-02 | 19.11 | $6.16 | 274044 |
| 2026-02-27 | 18.62 | $6.11 | 187242 |
| 2026-02-26 | 18.40 | $6.29 | 269084 |
| 2026-02-25 | 18.17 | $6.18 | 496100 |
| 2026-02-24 | 17.72 | $5.98 | 271200 |
| 2026-02-23 | 16.89 | $5.94 | 378600 |
| 2026-02-20 | 15.61 | $6.08 | 283619 |
| 2026-02-19 | 14.38 | $6.10 | 280305 |
| 2026-02-18 | 13.09 | $5.98 | 386305 |
| 2026-02-17 | 11.64 | $5.91 | 640153 |
| 2026-02-13 | 10.17 | $6.16 | 287300 |
| 2026-02-12 | 9.32 | $6.13 | 326200 |
| 2026-02-11 | 8.43 | $6.32 | 381312 |
| 2026-02-10 | 7.92 | $6.57 | 391100 |
| 2026-02-09 | 8.31 | $6.59 | 394531 |
| 2026-02-06 | 8.47 | $6.68 | 340000 |
| 2026-02-05 | 8.70 | $6.52 | 280733 |
| 2026-02-04 | 8.84 | $6.72 | 369456 |
| 2026-02-03 | 8.97 | $6.66 | 298142 |
| 2026-02-02 | 9.11 | $6.82 | 292700 |
| 2026-01-30 | 8.93 | $6.72 | 376116 |
| 2026-01-29 | 9.34 | $6.73 | 247227 |
| 2026-01-28 | 9.82 | $6.59 | 259264 |
| 2026-01-27 | 10.32 | $6.75 | 341772 |
| 2026-01-26 | 10.47 | $6.80 | 517820 |
| 2026-01-23 | 10.43 | $6.71 | 393739 |
| 2026-01-22 | 10.69 | $6.66 | 377808 |
| 2026-01-21 | 11.13 | $6.57 | 378000 |
| 2026-01-20 | 11.59 | $6.58 | 619228 |
| 2026-01-16 | 12.18 | $6.49 | 261400 |
| 2026-01-15 | 12.29 | $6.56 | 344300 |
| 2026-01-14 | 12.40 | $6.46 | 274036 |
| 2026-01-13 | 12.57 | $6.56 | 281105 |
| 2026-01-12 | 12.95 | $6.51 | 228727 |
| 2026-01-09 | 13.23 | $6.55 | 280600 |
| 2026-01-08 | 13.52 | $6.49 | 312200 |
| 2026-01-07 | 13.67 | $6.38 | 315942 |
| 2026-01-06 | 13.64 | $6.49 | 415930 |
| 2026-01-05 | 13.61 | $6.38 | 399254 |
| 2026-01-02 | 13.60 | $6.41 | 434200 |
| 2025-12-31 | 13.85 | $6.80 | 423300 |
| 2025-12-30 | 14.11 | $6.79 | 520329 |
| 2025-12-29 | 14.36 | $6.80 | 382100 |
| 2025-12-26 | 14.61 | $6.85 | 470849 |
| 2025-12-24 | 14.89 | $6.89 | 389448 |
| 2025-12-23 | 15.17 | $6.71 | 744455 |
| 2025-12-22 | 15.85 | $6.41 | 388409 |
| 2025-12-19 | 16.28 | $6.45 | 621101 |
| 2025-12-18 | 16.63 | $6.47 | 500052 |
| 2025-12-17 | 17.06 | $6.47 | 585147 |
| 2025-12-16 | 17.51 | $6.72 | 1.1M |
| 2025-12-15 | 18.26 | $6.75 | 1.4M |
| 2025-12-12 | 19.04 | $6.91 | 360966 |
| 2025-12-11 | 19.39 | $7.04 | 516205 |
| 2025-12-10 | 19.80 | $6.96 | 594900 |
| 2025-12-09 | 20.37 | $6.97 | 541200 |
| 2025-12-08 | 20.67 | $7.04 | 798076 |
| 2025-12-05 | 21.15 | $6.82 | 322800 |
| 2025-12-04 | 21.84 | $6.81 | 375000 |
| 2025-12-03 | 22.66 | $6.78 | 477400 |
| 2025-12-02 | 23.70 | $6.76 | 576800 |
| 2025-12-01 | 24.79 | $6.70 | 537627 |
| 2025-11-28 | 25.86 | $7.11 | 459100 |
| 2025-11-26 | 26.55 | $7.07 | 782504 |
| 2025-11-25 | 27.45 | $7.16 | 2.0M |
| 2025-11-24 | 28.40 | $6.14 | 657244 |
| 2025-11-21 | 27.77 | $5.98 | 711523 |
| 2025-11-20 | 26.61 | $5.67 | 437004 |
| 2025-11-19 | 25.15 | $5.84 | 555119 |
| 2025-11-18 | 23.83 | $6.13 | 436821 |
| 2025-11-17 | 22.86 | $6.20 | 341346 |
| 2025-11-14 | 21.92 | $6.41 | 383045 |
| 2025-11-13 | 21.25 | $6.47 | 442800 |
| 2025-11-12 | 20.79 | $6.74 | 211300 |
| 2025-11-11 | 21.05 | $6.81 | 374502 |
| 2025-11-10 | 21.40 | $6.89 | 419836 |
| 2025-11-07 | 21.78 | $6.86 | 487600 |
| 2025-11-06 | 21.73 | $6.87 | 481617 |
| 2025-11-05 | 21.69 | $6.88 | 569974 |
| 2025-11-04 | 21.66 | $6.55 | 742500 |
| 2025-11-03 | 20.62 | $6.65 | 365031 |
| 2025-10-31 | 19.92 | $6.69 | 315840 |
| 2025-10-30 | 19.30 | $6.62 | 377000 |
| 2025-10-29 | 18.36 | $6.67 | 541900 |
| 2025-10-28 | 17.45 | $6.75 | 530026 |
| 2025-10-27 | 16.77 | $6.83 | 319372 |
| 2025-10-24 | 16.23 | $6.95 | 156604 |
| 2025-10-23 | 16.03 | $6.93 | 264900 |
| 2025-10-22 | 15.52 | $6.82 | 339346 |
| 2025-10-21 | 14.98 | $7.08 | 241400 |
| 2025-10-20 | 14.81 | $7.00 | 223259 |
| 2025-10-17 | 14.06 | $6.92 | 248311 |
| 2025-10-16 | 13.30 | $7.06 | 390874 |
| 2025-10-15 | 12.67 | $7.14 | 556619 |
| 2025-10-14 | 12.01 | $7.18 | 317889 |
| 2025-10-13 | 11.57 | $7.18 | 569627 |
| 2025-10-10 | 10.91 | $6.83 | 862200 |
| 2025-10-09 | 10.21 | $7.06 | 396640 |
| 2025-10-08 | 10.14 | $7.19 | 251861 |
| 2025-10-07 | 10.31 | $7.12 | 431701 |
| 2025-10-06 | 10.55 | $7.20 | 675800 |
| 2025-10-03 | 10.81 | $7.04 | 599106 |
| 2025-10-02 | 11.23 | $7.32 | 331675 |
| 2025-10-01 | 11.28 | $7.28 | 785600 |
| 2025-09-30 | 11.11 | $7.34 | 291600 |
| 2025-09-29 | 11.00 | $7.33 | 348398 |
| 2025-09-26 | 10.90 | $7.14 | 220443 |
| 2025-09-25 | 11.39 | $7.06 | 330300 |
| 2025-09-24 | 11.92 | $7.19 | 366316 |
| 2025-09-23 | 12.01 | $7.30 | 470000 |
| 2025-09-22 | 11.63 | $7.36 | 446090 |
| 2025-09-19 | 11.34 | $7.39 | 894400 |
| 2025-09-18 | 10.96 | $7.39 | 921700 |
| 2025-09-17 | 10.71 | $7.10 | 763210 |
| 2025-09-16 | 11.02 | $7.09 | 426000 |
| 2025-09-15 | 11.57 | $7.07 | 330198 |
| 2025-09-12 | 11.95 | $6.81 | 268700 |
| 2025-09-11 | 11.63 | $6.81 | 263308 |
| 2025-09-10 | 11.45 | $6.84 | 431761 |
| 2025-09-09 | 11.27 | $6.94 | 294839 |
| 2025-09-08 | 11.58 | $7.13 | 287523 |
| 2025-09-05 | 12.03 | $7.09 | 293300 |
| 2025-09-04 | 12.63 | $7.05 | 189321 |
| 2025-09-03 | 13.03 | $7.01 | 366481 |
| 2025-09-02 | 13.45 | $6.99 | 337900 |
| 2025-08-29 | 13.74 | $7.06 | 269841 |
| 2025-08-28 | 14.27 | $7.01 | 193510 |
| 2025-08-27 | 14.57 | $6.99 | 272100 |
| 2025-08-26 | 14.89 | $6.93 | 263500 |
| 2025-08-25 | 15.02 | $6.86 | 275400 |
| 2025-08-22 | 15.20 | $7.06 | 651100 |
| 2025-08-21 | 15.65 | $6.94 | 236932 |
| 2025-08-20 | 15.53 | $6.92 | 307400 |
| 2025-08-19 | 15.40 | $6.99 | 533993 |
| 2025-08-18 | 15.45 | $7.07 | 522509 |
| 2025-08-15 | 15.46 | $7.05 | 564209 |
| 2025-08-14 | 15.65 | $7.17 | 346200 |
| 2025-08-13 | 16.19 | $7.33 | 427969 |
| 2025-08-12 | 16.96 | $7.18 | 448134 |
| 2025-08-11 | 17.31 | $7.04 | 410800 |
| 2025-08-08 | 17.68 | $7.05 | 309546 |
| 2025-08-07 | 17.54 | $6.88 | 246485 |
| 2025-08-06 | 17.01 | $6.82 | 303902 |
| 2025-08-05 | 16.45 | $7.06 | 431949 |
| 2025-08-04 | 15.93 | $6.90 | 241821 |
| 2025-08-01 | 15.12 | $6.81 | 430422 |
| 2025-07-31 | 14.06 | $6.97 | 589232 |
| 2025-07-30 | 13.00 | $7.07 | 415200 |
| 2025-07-29 | 12.19 | $7.20 | 336587 |
| 2025-07-28 | 11.60 | $7.34 | 631160 |
| 2025-07-25 | 11.01 | $7.35 | 314200 |
| 2025-07-24 | 10.62 | $7.46 | 513079 |
| 2025-07-23 | 10.40 | $7.40 | 468945 |
| 2025-07-22 | 9.68 | $7.32 | 646900 |
| 2025-07-21 | 8.57 | $7.15 | 975300 |
| 2025-07-18 | 7.63 | $7.85 | 556639 |
| 2025-07-17 | 8.01 | $7.83 | 333270 |
| 2025-07-16 | 8.12 | $7.78 | 363447 |
| 2025-07-15 | 8.20 | $7.79 | 432300 |
| 2025-07-14 | 8.42 | $7.77 | 296133 |
| 2025-07-11 | 8.70 | $7.85 | 418726 |
| 2025-07-10 | 9.00 | $7.88 | 325389 |
| 2025-07-09 | 9.33 | $7.91 | 260800 |
| 2025-07-08 | 9.58 | $7.87 | 567509 |
| 2025-07-07 | 10.04 | $7.73 | 621117 |
| 2025-07-03 | 10.44 | $8.09 | 171226 |
| 2025-07-02 | 9.87 | $8.08 | 493637 |
| 2025-07-01 | 9.27 | $7.91 | 414434 |
| 2025-06-30 | 8.92 | $7.88 | 433615 |
| 2025-06-27 | 8.67 | $7.68 | 449942 |
| 2025-06-26 | 8.88 | $7.70 | 221484 |
| 2025-06-25 | 9.03 | $7.80 | 292843 |
| 2025-06-24 | 8.78 | $7.84 | 388611 |
| 2025-06-23 | 8.52 | $7.67 | 545287 |
| 2025-06-20 | 8.83 | $7.63 | 2.1M |
| 2025-06-18 | 8.94 | $7.60 | 626956 |
| 2025-06-17 | 8.97 | $7.68 | 623455 |
| 2025-06-16 | 9.01 | $7.90 | 733208 |
| 2025-06-13 | 9.04 | $7.63 | 440837 |
| 2025-06-12 | 9.46 | $7.66 | 287900 |
| 2025-06-11 | 9.59 | $7.92 | 409100 |
| 2025-06-10 | 9.03 | $7.98 | 376549 |
| 2025-06-09 | 8.70 | $7.89 | 318718 |
| 2025-06-06 | 8.45 | $7.70 | 265200 |
| 2025-06-05 | 8.34 | $7.75 | 573500 |
| 2025-06-04 | 8.31 | $7.70 | 220000 |
| 2025-06-03 | 8.37 | $7.73 | 396500 |
| 2025-06-02 | 8.55 | $7.43 | 339301 |
| 2025-05-30 | 8.74 | $7.52 | 346400 |
| 2025-05-29 | 9.07 | $7.61 | 228537 |
| 2025-05-28 | 9.21 | $7.59 | 338600 |
| 2025-05-27 | 9.36 | $7.50 | 295200 |
| 2025-05-23 | 9.82 | $7.28 | 204300 |
| 2025-05-22 | 9.88 | $7.39 | 149428 |
| 2025-05-21 | 10.15 | $7.41 | 178521 |
| 2025-05-20 | 10.57 | $7.50 | 236000 |
| 2025-05-19 | 10.95 | $7.42 | 318200 |
| 2025-05-16 | 11.51 | $7.70 | 377931 |
| 2025-05-15 | 11.32 | $7.70 | 274404 |
| 2025-05-14 | 11.24 | $7.58 | 297400 |
| 2025-05-13 | 11.31 | $7.62 | 406919 |
| 2025-05-12 | 11.22 | $7.55 | 480900 |
| 2025-05-09 | 11.36 | $7.28 | 198400 |
| 2025-05-08 | 11.92 | $7.30 | 219100 |
| 2025-05-07 | 12.49 | $7.17 | 228600 |
| 2025-05-06 | 12.65 | $7.11 | 447900 |
| 2025-05-05 | 12.82 | $7.25 | 218928 |
| 2025-05-02 | 13.34 | $7.41 | 305812 |
| 2025-05-01 | 13.64 | $7.27 | 527736 |
| 2025-04-30 | 14.21 | $7.23 | 262200 |
| 2025-04-29 | 14.90 | $7.27 | 140343 |
| 2025-04-28 | 15.48 | $7.26 | 240200 |
| 2025-04-25 | 16.09 | $7.41 | 310058 |
| 2025-04-24 | 16.80 | $7.12 | 389000 |
| 2025-04-23 | 17.26 | $7.01 | 357600 |
| 2025-04-22 | 17.74 | $6.93 | 451259 |
| 2025-04-21 | 17.86 | $6.95 | 242000 |
| 2025-04-17 | 17.84 | $7.07 | 234100 |
| 2025-04-16 | 18.01 | $7.29 | 391804 |
| 2025-04-15 | 18.37 | $7.23 | 197713 |
| 2025-04-14 | 18.69 | $7.12 | 229700 |
| 2025-04-11 | 18.97 | $7.15 | 268637 |
| 2025-04-10 | 19.14 | $7.00 | 328255 |
| 2025-04-09 | 19.11 | $7.18 | 582100 |
| 2025-04-08 | 19.07 | $6.63 | 466009 |
| 2025-04-07 | 18.66 | $6.87 | 608308 |
| 2025-04-04 | 18.19 | $6.80 | 646320 |
| 2025-04-03 | 17.25 | $7.12 | 488000 |
| 2025-04-02 | 16.74 | $7.59 | 245000 |
| 2025-04-01 | 17.12 | $7.74 | 267490 |
| 2025-03-31 | 17.44 | $7.58 | 315942 |
| 2025-03-28 | 17.52 | $7.70 | 318313 |
| 2025-03-27 | 17.78 | $8.02 | 322950 |
| 2025-03-26 | 18.52 | $7.92 | 241800 |
| 2025-03-25 | 19.09 | $7.98 | 502424 |
| 2025-03-24 | 19.69 | $7.82 | 771134 |
| 2025-03-21 | 19.90 | $7.46 | 569400 |
| 2025-03-20 | 19.25 | $7.56 | 363403 |
| 2025-03-19 | 18.76 | $7.63 | 506048 |
| 2025-03-18 | 18.21 | $7.58 | 361642 |
| 2025-03-17 | 17.80 | $7.83 | 353833 |
| 2025-03-14 | 17.42 | $7.60 | 499700 |
| 2025-03-13 | 16.39 | $7.44 | 1.0M |
| 2025-03-12 | 15.29 | $7.80 | 798624 |
| 2025-03-11 | 14.82 | $7.76 | 415700 |
| 2025-03-10 | 13.88 | $7.57 | 403400 |
| 2025-03-07 | 12.83 | $7.84 | 298584 |
| 2025-03-06 | 12.14 | $7.72 | 299219 |
| 2025-03-05 | 11.08 | $7.73 | 367143 |
| 2025-03-04 | 9.94 | $7.60 | 710000 |
| 2025-03-03 | 8.67 | $7.65 | 759843 |
| 2025-02-28 | 7.67 | $8.04 | 440516 |
| 2025-02-27 | 7.06 | $8.05 | 333900 |
| 2025-02-26 | 6.79 | $8.20 | 231901 |
| 2025-02-25 | 6.72 | $8.19 | 538218 |
| 2025-02-24 | 6.64 | $8.35 | 388440 |
| 2025-02-21 | 6.85 | $8.48 | 453957 |
| 2025-02-20 | 7.02 | $8.60 | 476300 |
| 2025-02-19 | 7.34 | $8.73 | 379592 |
| 2025-02-18 | 7.29 | $8.64 | 311374 |
| 2025-02-14 | 7.24 | $8.62 | 309400 |
| 2025-02-13 | 7.39 | $8.56 | 453247 |
| 2025-02-12 | 7.77 | $8.37 | 331400 |
| 2025-02-11 | 7.73 | $8.29 | 385600 |
| 2025-02-10 | 7.62 | $8.39 | 285867 |
| 2025-02-07 | 7.72 | $8.30 | 291400 |
| 2025-02-06 | 7.83 | $8.42 | 383642 |
| 2025-02-05 | 7.81 | $8.30 | 297430 |
| 2025-02-04 | 7.64 | $8.29 | 424000 |
| 2025-02-03 | 7.41 | $8.17 | 606200 |
| 2025-01-31 | 6.81 | $8.37 | 518879 |
| 2025-01-30 | 6.62 | $8.51 | 484220 |
| 2025-01-29 | 6.76 | $8.42 | 344832 |
| 2025-01-28 | 6.55 | $8.48 | 442200 |
| 2025-01-27 | 6.61 | $8.43 | 427551 |
| 2025-01-24 | 6.66 | $8.47 | 494917 |
| 2025-01-23 | 6.89 | $8.65 | 401888 |
| 2025-01-22 | 6.97 | $8.54 | 531400 |
| 2025-01-21 | 6.95 | $8.55 | 426618 |
| 2025-01-17 | 7.27 | $8.63 | 333600 |
| 2025-01-16 | 7.42 | $8.55 | 676625 |
| 2025-01-15 | 7.58 | $8.80 | 659401 |
| 2025-01-14 | 7.78 | $8.45 | 451075 |
| 2025-01-13 | 8.00 | $8.79 | 752000 |
| 2025-01-10 | 8.10 | $8.30 | 823727 |
| 2025-01-08 | 7.73 | $8.66 | 1.0M |
| 2025-01-07 | 7.60 | $8.58 | 1.2M |
| 2025-01-06 | 7.75 | $8.65 | 1.2M |
| 2025-01-03 | 7.98 | $8.97 | 787869 |
| 2025-01-02 | 8.22 | $8.66 | 694200 |
| 2024-12-31 | 8.39 | $8.73 | 352933 |
| 2024-12-30 | 8.73 | $8.82 | 653900 |
| 2024-12-27 | 9.08 | $9.00 | 580900 |
| 2024-12-26 | 9.51 | $9.19 | 627128 |
| 2024-12-24 | 9.82 | $8.95 | 315507 |
| 2024-12-23 | 10.20 | $8.68 | 967700 |
| 2024-12-20 | 10.61 | $9.09 | 3.4M |
| 2024-12-19 | 11.16 | $8.95 | 856863 |
| 2024-12-18 | 11.47 | $8.90 | 1.6M |
| 2024-12-17 | 11.80 | $9.79 | 2.5M |
| 2024-12-16 | 10.95 | $9.73 | 2.9M |
| 2024-12-13 | 10.46 | $9.15 | 1.3M |
| 2024-12-12 | 10.88 | $9.11 | 2.4M |
| 2024-12-11 | 11.15 | $9.11 | 783375 |
| 2024-12-10 | 11.27 | $9.09 | 760700 |
| 2024-12-09 | 11.68 | $9.00 | 1.0M |
| 2024-12-06 | 12.06 | $8.65 | 540299 |
| 2024-12-05 | 12.64 | $8.99 | 645321 |
| 2024-12-04 | 12.66 | $9.08 | 521323 |
| 2024-12-03 | 12.70 | $9.02 | 547796 |
| 2024-12-02 | 13.03 | $8.91 | 581061 |
| 2024-11-29 | 13.48 | $8.94 | 304842 |
| 2024-11-27 | 13.88 | $8.80 | 573124 |
| 2024-11-26 | 14.32 | $8.93 | 906470 |
| 2024-11-25 | 14.21 | $9.05 | 1.1M |
| 2024-11-22 | 13.87 | $8.88 | 660700 |
| 2024-11-21 | 13.98 | $8.66 | 609102 |
| 2024-11-20 | 14.57 | $8.32 | 708082 |
| 2024-11-19 | 15.30 | $8.57 | 348058 |
| 2024-11-18 | 15.69 | $8.51 | 456886 |
| 2024-11-15 | 15.95 | $8.47 | 492531 |
| 2024-11-14 | 16.43 | $8.54 | 647404 |
| 2024-11-13 | 16.80 | $8.47 | 526162 |
| 2024-11-12 | 17.44 | $8.64 | 717700 |
| 2024-11-11 | 17.97 | $9.01 | 875673 |
| 2024-11-08 | 17.74 | $8.94 | 1.4M |
| 2024-11-07 | 17.94 | $8.37 | 582519 |
| 2024-11-06 | 18.61 | $8.47 | 627632 |
| 2024-11-05 | 19.39 | $8.45 | 347335 |
| 2024-11-04 | 19.32 | $8.35 | 463999 |
| 2024-11-01 | 19.24 | $8.37 | 400016 |
| 2024-10-31 | 19.21 | $8.43 | 380621 |
| 2024-10-30 | 19.18 | $8.67 | 294044 |
| 2024-10-29 | 19.74 | $8.80 | 236105 |
| 2024-10-28 | 20.49 | $8.83 | 506712 |
| 2024-10-25 | 21.27 | $8.66 | 471609 |
| 2024-10-24 | 21.83 | $8.54 | 663929 |
| 2024-10-23 | 21.99 | $8.35 | 398900 |
| 2024-10-22 | 21.88 | $8.48 | 307942 |
| 2024-10-21 | 21.89 | $8.44 | 402054 |
| 2024-10-18 | 21.99 | $8.48 | 453555 |
| 2024-10-17 | 22.10 | $8.41 | 564611 |
| 2024-10-16 | 22.24 | $8.54 | 418600 |
| 2024-10-15 | 22.39 | $8.31 | 297005 |
| 2024-10-14 | 22.40 | $8.47 | 367400 |
| 2024-10-11 | 22.51 | $8.50 | 366703 |
| 2024-10-10 | 22.49 | $8.32 | 451791 |
| 2024-10-09 | 22.18 | $8.38 | 479300 |
| 2024-10-08 | 21.97 | $8.37 | 1.1M |
| 2024-10-07 | 21.74 | $8.75 | 531233 |
| 2024-10-04 | 22.05 | $8.84 | 314997 |
| 2024-10-03 | 22.41 | $8.76 | 361206 |
| 2024-10-02 | 22.59 | $8.70 | 492200 |
| 2024-10-01 | 22.77 | $8.69 | 677919 |
| 2024-09-30 | 22.95 | $8.92 | 459000 |
| 2024-09-27 | 23.44 | $8.95 | 606500 |
| 2024-09-26 | 23.82 | $8.68 | 746835 |
| 2024-09-25 | 23.88 | $8.49 | 930900 |
| 2024-09-24 | 23.66 | $8.58 | 866600 |
| 2024-09-23 | 23.53 | $8.66 | 671333 |
| 2024-09-20 | 23.39 | $8.66 | 1.2M |
| 2024-09-19 | 23.25 | $8.89 | 690713 |
| 2024-09-18 | 23.34 | $8.78 | 596537 |
| 2024-09-17 | 23.43 | $8.87 | 593846 |
| 2024-09-16 | 23.60 | $8.85 | 983017 |
| 2024-09-13 | 23.78 | $9.28 | 726612 |
| 2024-09-12 | 24.28 | $8.94 | 705100 |
| 2024-09-11 | 24.44 | $8.70 | 783358 |
| 2024-09-10 | 24.47 | $8.84 | 861106 |
| 2024-09-09 | 24.57 | $8.97 | 891900 |
| 2024-09-06 | 24.68 | $8.68 | 1.1M |
| 2024-09-05 | 24.47 | $8.74 | 1.3M |
| 2024-09-04 | 24.42 | $8.87 | 1.7M |
| 2024-09-03 | 24.38 | $8.72 | 1.8M |
| 2024-08-30 | 24.49 | $9.40 | 1.5M |
| 2024-08-29 | 24.94 | $8.69 | 1.2M |
| 2024-08-28 | 24.87 | $8.61 | 1.4M |
| 2024-08-27 | 24.70 | $8.85 | 2.3M |
| 2024-08-26 | 24.60 | $9.19 | 1.9M |
| 2024-08-23 | 24.76 | $9.52 | 1.4M |
| 2024-08-22 | 24.94 | $9.36 | 1.9M |
| 2024-08-21 | 25.28 | $9.90 | 3.5M |
| 2024-08-20 | 25.96 | $9.93 | 1.4M |
| 2024-08-19 | 26.15 | $10.59 | 851714 |
| 2024-08-16 | 26.90 | $10.72 | 852806 |
| 2024-08-15 | 27.71 | $10.46 | 563506 |
| 2024-08-14 | 28.34 | $10.17 | 696900 |
| 2024-08-13 | 29.00 | $10.49 | 700564 |
| 2024-08-12 | 29.79 | $10.19 | 811600 |
| 2024-08-09 | 30.59 | $10.57 | 632405 |
| 2024-08-08 | 31.77 | $10.50 | 781500 |
| 2024-08-07 | 32.86 | $9.98 | 969500 |
| 2024-08-06 | 33.84 | $10.23 | 941500 |
| 2024-08-05 | 35.04 | $10.82 | 1.3M |
| 2024-08-02 | 36.26 | $11.14 | 1.2M |
| 2024-08-01 | 37.99 | $12.07 | 865000 |
| 2024-07-31 | 38.96 | $12.77 | 534830 |
| 2024-07-30 | 39.42 | $12.37 | 970700 |
| 2024-07-29 | 40.04 | $12.77 | 894835 |
| 2024-07-26 | 39.95 | $13.51 | 696200 |
| 2024-07-25 | 39.36 | $13.10 | 1.4M |
| 2024-07-24 | 38.85 | $13.31 | 814048 |
| 2024-07-23 | 37.71 | $13.27 | 1.3M |
| 2024-07-22 | 36.52 | $12.82 | 1.4M |
| 2024-07-19 | 35.51 | $12.14 | 1.1M |
| 2024-07-18 | 34.77 | $12.23 | 880679 |
| 2024-07-17 | 33.21 | $12.27 | 1.5M |
| 2024-07-16 | 31.56 | $12.18 | 1.1M |
| 2024-07-15 | 30.25 | $11.54 | 1.1M |
| 2024-07-12 | 29.28 | $10.72 | 882360 |
| 2024-07-11 | 28.76 | $10.61 | 718633 |
| 2024-07-10 | 28.47 | $10.26 | 421936 |
| 2024-07-09 | 28.58 | $9.96 | 499690 |
| 2024-07-08 | 28.96 | $10.00 | 829617 |
| 2024-07-05 | 29.37 | $9.70 | 493203 |
| 2024-07-03 | 30.46 | $9.51 | 255200 |
| 2024-07-02 | 31.77 | $9.54 | 499520 |
| 2024-07-01 | 33.14 | $9.46 | 566900 |
| 2024-06-28 | 34.76 | $9.41 | 805704 |
| 2024-06-27 | 36.54 | $9.51 | 531656 |
| 2024-06-26 | 38.31 | $9.58 | 571800 |
| 2024-06-25 | 40.05 | $9.79 | 560045 |
| 2024-06-24 | 41.71 | $9.87 | 767042 |
| 2024-06-21 | 43.13 | $10.28 | 619239 |
| 2024-06-20 | 44.02 | $10.25 | 746300 |
| 2024-06-18 | 44.97 | $10.67 | 702866 |
| 2024-06-17 | 44.51 | $10.85 | 604900 |
| 2024-06-14 | 44.15 | $10.63 | 770300 |
| 2024-06-13 | 43.50 | $10.68 | 767200 |
| 2024-06-12 | 42.88 | $10.61 | 836114 |
| 2024-06-11 | 42.24 | $10.22 | 688101 |
| 2024-06-10 | 42.08 | $9.87 | 637800 |
| 2024-06-07 | 42.22 | $9.73 | 618137 |
| 2024-06-06 | 42.12 | $10.23 | 506236 |
| 2024-06-05 | 41.41 | $10.02 | 509300 |
| 2024-06-04 | 40.88 | $9.84 | 612832 |
| 2024-06-03 | 40.44 | $9.89 | 563846 |
| 2024-05-31 | 39.14 | $9.99 | 367217 |
| 2024-05-30 | 37.87 | $10.02 | 448457 |
| 2024-05-29 | 36.31 | $9.93 | 464627 |
| 2024-05-28 | 34.69 | $9.96 | 696340 |
| 2024-05-24 | 32.99 | $9.74 | 384201 |
| 2024-05-23 | 31.45 | $9.75 | 495900 |
| 2024-05-22 | 29.71 | $9.81 | 660206 |
| 2024-05-21 | 27.77 | $9.69 | 750048 |
| 2024-05-20 | 25.86 | $9.41 | 777524 |
| 2024-05-17 | 23.99 | $9.34 | 640115 |
| 2024-05-16 | 22.14 | $9.34 | 675928 |
| 2024-05-15 | 20.01 | $9.34 | 977800 |
| 2024-05-14 | 17.81 | $8.83 | 807849 |
| 2024-05-13 | 15.84 | $8.40 | 915800 |
| 2024-05-10 | 14.18 | $8.30 | 728855 |
| 2024-05-09 | 12.66 | $8.08 | 1.1M |
| 2024-05-08 | 11.27 | $7.51 | 295049 |
| 2024-05-07 | 11.20 | $7.37 | 315500 |
| 2024-05-06 | 10.98 | $7.33 | 322431 |
| 2024-05-03 | 11.04 | $7.22 | 237200 |
| 2024-05-02 | 11.42 | $7.26 | 263537 |
| 2024-05-01 | 11.65 | $7.18 | 299536 |
| 2024-04-30 | 11.90 | $7.27 | 716509 |
| 2024-04-29 | 12.19 | $7.25 | 371900 |
| 2024-04-26 | 12.24 | $7.19 | 247940 |
| 2024-04-25 | 12.40 | $7.13 | 216777 |
| 2024-04-24 | 12.64 | $7.21 | 239524 |
| 2024-04-23 | 12.83 | $7.17 | 366009 |
| 2024-04-22 | 12.84 | $7.23 | 274800 |
| 2024-04-19 | 12.85 | $7.17 | 289140 |
| 2024-04-18 | 13.07 | $7.10 | 286161 |
| 2024-04-17 | 13.35 | $7.09 | 402718 |
| 2024-04-16 | 13.64 | $7.26 | 376308 |
| 2024-04-15 | 14.13 | $7.14 | 308835 |
| 2024-04-12 | 14.58 | $7.20 | 322509 |
| 2024-04-11 | 15.03 | $7.31 | 209019 |
| 2024-04-10 | 15.25 | $7.34 | 266495 |
| 2024-04-09 | 15.40 | $7.42 | 268446 |
| 2024-04-08 | 15.45 | $7.37 | 207500 |
| 2024-04-05 | 15.59 | $7.32 | 252200 |
| 2024-04-04 | 15.78 | $7.38 | 466700 |
| 2024-04-03 | 15.97 | $7.23 | 336948 |
| 2024-04-02 | 16.58 | $7.27 | 417100 |
| 2024-04-01 | 17.00 | $7.53 | 538100 |
| 2024-03-28 | 17.14 | $7.48 | 319235 |
| 2024-03-27 | 17.43 | $7.52 | 306725 |
| 2024-03-26 | 17.70 | $7.58 | 330900 |
| 2024-03-25 | 17.74 | $7.71 | 381200 |
| 2024-03-22 | 17.56 | $7.79 | 464329 |
| 2024-03-21 | 17.34 | $7.77 | 630220 |
| 2024-03-20 | 17.22 | $7.52 | 749496 |
| 2024-03-19 | 17.38 | $7.52 | 664608 |
| 2024-03-18 | 17.36 | $7.75 | 1.0M |
| 2024-03-15 | 16.80 | $8.37 | 965762 |
| 2024-03-14 | 15.14 | $8.33 | 1.7M |
| 2024-03-13 | 13.38 | $8.17 | 2.3M |
| 2024-03-12 | 11.82 | $7.69 | 1.2M |
| 2024-03-11 | 10.75 | $7.42 | 684921 |
| 2024-03-08 | 9.84 | $7.15 | 1.7M |
| 2024-03-07 | 8.89 | $6.65 | 571000 |
| 2024-03-06 | 9.22 | $6.64 | 279100 |
| 2024-03-05 | 9.62 | $6.58 | 584789 |
| 2024-03-04 | 10.04 | $6.75 | 292733 |
| 2024-03-01 | 10.27 | $6.83 | 297370 |
| 2024-02-29 | 10.62 | $6.75 | 456000 |
| 2024-02-28 | 11.08 | $6.73 | 319324 |
| 2024-02-27 | 11.48 | $6.78 | 397017 |
| 2024-02-26 | 11.90 | $6.81 | 355002 |
| 2024-02-23 | 12.13 | $6.83 | 497600 |
| 2024-02-22 | 12.58 | $6.77 | 474635 |
| 2024-02-21 | 13.00 | $6.88 | 470914 |
| 2024-02-20 | 13.55 | $6.88 | 635233 |
| 2024-02-16 | 13.94 | $6.97 | 773283 |
| 2024-02-15 | 14.36 | $6.74 | 1.1M |
| 2024-02-14 | 14.79 | $6.96 | 2.7M |
| 2024-02-13 | 15.25 | $7.97 | 1.1M |
| 2024-02-12 | 13.22 | $8.21 | 3.1M |
| 2024-02-09 | 11.08 | $7.05 | 210510 |
| 2024-02-08 | 11.28 | $6.94 | 196500 |
| 2024-02-07 | 11.87 | $6.77 | 168736 |
| 2024-02-06 | 12.32 | $6.85 | 139029 |
| 2024-02-05 | 12.89 | $6.88 | 212512 |
| 2024-02-02 | 13.56 | $6.93 | 194315 |
| 2024-02-01 | 14.12 | $7.00 | 277800 |
| 2024-01-31 | 14.36 | $6.83 | 320735 |
| 2024-01-30 | 14.61 | $7.10 | 277836 |
| 2024-01-29 | 14.03 | $7.21 | 398751 |
| 2024-01-26 | 13.07 | $7.01 | 188936 |
| 2024-01-25 | 12.96 | $7.03 | 220700 |
| 2024-01-24 | 12.95 | $6.95 | 231306 |
| 2024-01-23 | 12.94 | $7.06 | 243800 |
| 2024-01-22 | 12.76 | $7.03 | 413756 |
| 2024-01-19 | 12.82 | $6.79 | 259600 |
| 2024-01-18 | 13.11 | $6.68 | 205400 |
| 2024-01-17 | 13.27 | $6.71 | 213741 |
| 2024-01-16 | 13.27 | $6.78 | 199213 |
| 2024-01-12 | 13.63 | $6.80 | 161700 |
| 2024-01-11 | 14.08 | $6.73 | 218430 |
| 2024-01-10 | 14.56 | $6.85 | 202800 |
| 2024-01-09 | 14.91 | $6.82 | 182725 |
| 2024-01-08 | 15.47 | $6.95 | 193800 |
| 2024-01-05 | 15.80 | $6.89 | 330805 |
| 2024-01-04 | 16.33 | $6.90 | 227647 |
| 2024-01-03 | 16.88 | $6.92 | 415905 |
| 2024-01-02 | 17.14 | $7.09 | 253600 |
| 2023-12-29 | 17.20 | $7.06 | 213500 |
| 2023-12-28 | 16.80 | $7.18 | 261800 |
| 2023-12-27 | 15.89 | $7.16 | 220650 |
| 2023-12-26 | 15.17 | $7.10 | 182196 |
| 2023-12-22 | 14.55 | $7.07 | 264777 |
| 2023-12-21 | 13.95 | $7.06 | 197543 |
| 2023-12-20 | 13.47 | $6.90 | 411600 |
| 2023-12-19 | 12.95 | $6.89 | 333231 |
| 2023-12-18 | 12.85 | $6.87 | 397000 |
| 2023-12-15 | 12.81 | $6.80 | 1.5M |
| 2023-12-14 | 13.23 | $6.74 | 483500 |
| 2023-12-13 | 13.52 | $6.70 | 489821 |
| 2023-12-12 | 14.02 | $6.55 | 265650 |
| 2023-12-11 | 14.27 | $6.56 | 344000 |
| 2023-12-08 | 14.68 | $6.68 | 316122 |
| 2023-12-07 | 15.36 | $6.63 | 393729 |
| 2023-12-06 | 15.88 | $6.47 | 396800 |
| 2023-12-05 | 16.15 | $6.44 | 290453 |
| 2023-12-04 | 16.17 | $6.51 | 244513 |
| 2023-12-01 | 16.19 | $6.48 | 312643 |
| 2023-11-30 | 16.14 | $6.48 | 230111 |
| 2023-11-29 | 16.22 | $6.48 | 259849 |
| 2023-11-28 | 16.31 | $6.44 | 185900 |
| 2023-11-27 | 15.98 | $6.40 | 360000 |
| 2023-11-24 | 15.77 | $6.55 | 127400 |
| 2023-11-22 | 15.91 | $6.52 | 185271 |
| 2023-11-21 | 15.69 | $6.42 | 270800 |
| 2023-11-20 | 15.44 | $6.51 | 363165 |
| 2023-11-17 | 15.22 | $6.40 | 390415 |
| 2023-11-16 | 14.68 | $6.44 | 409033 |
| 2023-11-15 | 13.97 | $6.31 | 679200 |
| 2023-11-14 | 13.07 | $6.13 | 899444 |
| 2023-11-13 | 11.98 | $6.28 | 898535 |
| 2023-11-10 | 10.95 | $6.71 | 300900 |
| 2023-11-09 | 11.52 | $6.69 | 235209 |
| 2023-11-08 | 11.93 | $6.71 | 252200 |
| 2023-11-07 | 12.37 | $6.79 | 214800 |
| 2023-11-06 | 12.92 | $6.67 | 211441 |
| 2023-11-03 | 13.41 | $6.80 | 288000 |
| 2023-11-02 | 13.74 | $6.67 | 310036 |
| 2023-11-01 | 14.28 | $6.41 | 277200 |
| 2023-10-31 | 13.84 | $6.39 | 198700 |
| 2023-10-30 | 13.18 | $6.29 | 229405 |
| 2023-10-27 | 12.48 | $6.40 | 273405 |
| 2023-10-26 | 12.02 | $6.60 | 227000 |
| 2023-10-25 | 12.41 | $6.63 | 331075 |
| 2023-10-24 | 12.37 | $6.62 | 347627 |
| 2023-10-23 | 12.22 | $6.40 | 381503 |
| 2023-10-20 | 11.57 | $6.53 | 247223 |
| 2023-10-19 | 11.37 | $6.58 | 246022 |
| 2023-10-18 | 11.20 | $6.69 | 150728 |
| 2023-10-17 | 11.33 | $6.79 | 209964 |
| 2023-10-16 | 11.80 | $6.74 | 170200 |
| 2023-10-13 | 11.87 | $6.67 | 175600 |
| 2023-10-12 | 11.93 | $6.76 | 191212 |
| 2023-10-11 | 12.16 | $6.84 | 190740 |
| 2023-10-10 | 12.49 | $6.82 | 282400 |
| 2023-10-09 | 12.97 | $6.72 | 188900 |
| 2023-10-06 | 13.65 | $6.85 | 291800 |
| 2023-10-05 | 14.37 | $6.67 | 213814 |
| 2023-10-04 | 14.25 | $6.61 | 289937 |
| 2023-10-03 | 14.02 | $6.61 | 259142 |
| 2023-10-02 | 13.77 | $6.74 | 300900 |
| 2023-09-29 | 13.73 | $6.61 | 205119 |
| 2023-09-28 | 13.32 | $6.60 | 167834 |
| 2023-09-27 | 12.51 | $6.57 | 200400 |
| 2023-09-26 | 11.82 | $6.64 | 209926 |
| 2023-09-25 | 11.33 | $6.70 | 176866 |
| 2023-09-22 | 10.88 | $6.67 | 190421 |
| 2023-09-21 | 10.40 | $6.62 | 401800 |
| 2023-09-20 | 9.71 | $6.70 | 208960 |
| 2023-09-19 | 9.54 | $6.79 | 235117 |
| 2023-09-18 | 9.38 | $6.72 | 220100 |
| 2023-09-15 | 9.27 | $6.81 | 636093 |
| 2023-09-14 | 9.15 | $6.84 | 168828 |
| 2023-09-13 | 8.78 | $6.77 | 224116 |
| 2023-09-12 | 8.26 | $6.74 | 293200 |
| 2023-09-11 | 7.80 | $6.81 | 237400 |
| 2023-09-08 | 7.62 | $6.82 | 185500 |
| 2023-09-07 | 7.48 | $6.87 | 421800 |
| 2023-09-06 | 7.34 | $6.98 | 230208 |
| 2023-09-05 | 7.50 | $6.92 | 241542 |
| 2023-09-01 | 7.45 | $7.07 | 240738 |
| 2023-08-31 | 7.70 | $7.02 | 189954 |
| 2023-08-30 | 8.05 | $7.05 | 305142 |
| 2023-08-29 | 8.41 | $6.99 | 453238 |
| 2023-08-28 | 8.82 | $7.06 | 175000 |
| 2023-08-25 | 8.93 | $7.04 | 156500 |
| 2023-08-24 | 9.22 | $7.02 | 188943 |
| 2023-08-23 | 9.53 | $7.12 | 188132 |
| 2023-08-22 | 9.48 | $7.11 | 200704 |
| 2023-08-21 | 9.58 | $7.09 | 269483 |
| 2023-08-18 | 9.80 | $7.05 | 359593 |
| 2023-08-17 | 9.88 | $7.12 | 333400 |
| 2023-08-16 | 9.69 | $7.20 | 421940 |
| 2023-08-15 | 9.13 | $7.29 | 330422 |
| 2023-08-14 | 8.38 | $7.30 | 712112 |
| 2023-08-11 | 7.59 | $6.95 | 411957 |
| 2023-08-10 | 7.97 | $6.77 | 215526 |
| 2023-08-09 | 7.99 | $6.81 | 272761 |
| 2023-08-08 | 8.02 | $7.02 | 165800 |
| 2023-08-07 | 8.35 | $6.99 | 213800 |
| 2023-08-04 | 8.62 | $7.07 | 240700 |
| 2023-08-03 | 9.06 | $6.98 | 253700 |
| 2023-08-02 | 9.13 | $6.99 | 308400 |
| 2023-08-01 | 9.17 | $7.04 | 861321 |
| 2023-07-31 | 9.28 | $7.06 | 276130 |
| 2023-07-28 | 9.71 | $6.94 | 212097 |
| 2023-07-27 | 9.81 | $6.92 | 269780 |
| 2023-07-26 | 9.84 | $6.91 | 346900 |
| 2023-07-25 | 9.88 | $7.10 | 283233 |
| 2023-07-24 | 10.32 | $7.08 | 230431 |
| 2023-07-21 | 10.66 | $6.95 | 300923 |
| 2023-07-20 | 10.80 | $6.97 | 310700 |
| 2023-07-19 | 10.91 | $6.98 | 366000 |
| 2023-07-18 | 11.04 | $7.05 | 337600 |
| 2023-07-17 | 11.26 | $7.13 | 257844 |
| 2023-07-14 | 11.81 | $7.07 | 280533 |
| 2023-07-13 | 12.26 | $7.19 | 367748 |
| 2023-07-12 | 12.87 | $7.13 | 299700 |
| 2023-07-11 | 13.42 | $7.16 | 401739 |
| 2023-07-10 | 14.00 | $7.21 | 262434 |
| 2023-07-07 | 14.73 | $7.16 | 489500 |
| 2023-07-06 | 15.40 | $7.16 | 929361 |
| 2023-07-05 | 16.11 | $7.46 | 1.4M |
| 2023-07-03 | 16.54 | $7.23 | 457636 |
| 2023-06-30 | 17.14 | $7.08 | 494000 |
| 2023-06-29 | 17.53 | $7.05 | 264001 |
| 2023-06-28 | 17.74 | $6.98 | 371900 |
| 2023-06-27 | 17.68 | $6.94 | 582935 |
| 2023-06-26 | 17.62 | $6.77 | 988850 |
| 2023-06-23 | 17.55 | $6.66 | 5.0M |
| 2023-06-22 | 17.48 | $7.12 | 497644 |
| 2023-06-21 | 18.37 | $7.13 | 398400 |
| 2023-06-20 | 19.12 | $7.15 | 523600 |
| 2023-06-16 | 19.91 | $7.27 | 1.2M |
| 2023-06-15 | 20.59 | $7.56 | 430145 |
| 2023-06-14 | 20.63 | $7.52 | 372841 |
| 2023-06-13 | 20.62 | $7.76 | 635000 |
| 2023-06-12 | 19.90 | $7.90 | 475025 |
| 2023-06-09 | 19.00 | $7.85 | 395532 |
| 2023-06-08 | 18.01 | $7.89 | 405144 |
| 2023-06-07 | 16.96 | $7.83 | 545106 |
| 2023-06-06 | 16.04 | $7.85 | 5.1M |
| 2023-06-05 | 15.07 | $7.42 | 396057 |
| 2023-06-02 | 15.44 | $7.40 | 317502 |
| 2023-06-01 | 15.99 | $7.37 | 599303 |
| 2023-05-31 | 16.60 | $7.08 | 281663 |
| 2023-05-30 | 16.84 | $6.99 | 313241 |
| 2023-05-26 | 17.10 | $7.17 | 247500 |
| 2023-05-25 | 17.78 | $7.11 | 323444 |
| 2023-05-24 | 18.34 | $7.10 | 256235 |
| 2023-05-23 | 18.84 | $7.14 | 296646 |
| 2023-05-22 | 19.69 | $7.15 | 264300 |
| 2023-05-19 | 20.31 | $7.11 | 228413 |
| 2023-05-18 | 21.07 | $7.06 | 305400 |
| 2023-05-17 | 21.86 | $7.16 | 277307 |
| 2023-05-16 | 22.69 | $7.06 | 377635 |
| 2023-05-15 | 23.25 | $7.12 | 473134 |
| 2023-05-12 | 23.84 | $6.89 | 414400 |
| 2023-05-11 | 23.82 | $6.71 | 839900 |
| 2023-05-10 | 23.81 | $6.98 | 400200 |
| 2023-05-09 | 24.51 | $7.19 | 662808 |
| 2023-05-08 | 25.10 | $7.02 | 497100 |
| 2023-05-05 | 25.48 | $7.10 | 334000 |
| 2023-05-04 | 26.02 | $6.88 | 320928 |
| 2023-05-03 | 26.10 | $6.89 | 369211 |
| 2023-05-02 | 26.35 | $6.98 | 623512 |
| 2023-05-01 | 26.61 | $6.77 | 489734 |
| 2023-04-28 | 26.77 | $6.59 | 438000 |
| 2023-04-27 | 26.56 | $6.71 | 395300 |
| 2023-04-26 | 26.46 | $6.74 | 379700 |
| 2023-04-25 | 26.46 | $6.91 | 669606 |
| 2023-04-24 | 26.68 | $7.22 | 498182 |
| 2023-04-21 | 27.26 | $7.35 | 735400 |
| 2023-04-20 | 27.94 | $7.60 | 296600 |
| 2023-04-19 | 29.29 | $7.78 | 376836 |
| 2023-04-18 | 30.51 | $8.12 | 337781 |
| 2023-04-17 | 31.06 | $8.36 | 388700 |
| 2023-04-14 | 31.31 | $8.53 | 292225 |
| 2023-04-13 | 31.01 | $8.53 | 266300 |
| 2023-04-12 | 30.70 | $8.39 | 204295 |
| 2023-04-11 | 30.40 | $8.49 | 326359 |
| 2023-04-10 | 29.75 | $8.52 | 256711 |
| 2023-04-06 | 29.18 | $8.38 | 281400 |
| 2023-04-05 | 28.69 | $8.25 | 337798 |
| 2023-04-04 | 28.07 | $8.52 | 551284 |
| 2023-04-03 | 26.46 | $8.74 | 789518 |
| 2023-03-31 | 24.77 | $8.94 | 2.3M |
| 2023-03-30 | 22.99 | $8.31 | 379179 |
| 2023-03-29 | 21.95 | $8.15 | 374209 |
| 2023-03-28 | 21.17 | $8.08 | 312640 |
| 2023-03-27 | 20.35 | $8.20 | 315206 |
| 2023-03-24 | 19.26 | $8.07 | 327100 |
| 2023-03-23 | 18.26 | $8.08 | 440434 |
| 2023-03-22 | 17.18 | $7.93 | 262200 |
| 2023-03-21 | 16.22 | $8.09 | 337216 |
| 2023-03-20 | 15.36 | $7.82 | 747936 |
| 2023-03-17 | 14.56 | $7.87 | 458800 |
| 2023-03-16 | 13.72 | $8.26 | 568722 |
| 2023-03-15 | 12.83 | $7.79 | 357248 |
| 2023-03-14 | 12.39 | $7.96 | 527000 |
| 2023-03-13 | 11.92 | $7.55 | 452852 |
| 2023-03-10 | 12.12 | $7.64 | 437476 |
| 2023-03-09 | 12.05 | $7.74 | 497427 |
| 2023-03-08 | 11.40 | $7.83 | 547500 |
| 2023-03-07 | 11.10 | $7.60 | 250200 |
| 2023-03-06 | 11.24 | $7.67 | 426100 |
| 2023-03-03 | 11.39 | $7.71 | 304100 |
| 2023-03-02 | 11.23 | $7.62 | 202000 |
| 2023-03-01 | 11.21 | $7.64 | 337100 |
| 2023-02-28 | 11.00 | $7.65 | 429209 |
| 2023-02-27 | 10.82 | $7.60 | 373100 |
| 2023-02-24 | 10.90 | $7.44 | 568351 |
| 2023-02-23 | 10.99 | $7.52 | 404701 |
| 2023-02-22 | 11.41 | $7.07 | 707900 |
| 2023-02-21 | 12.01 | $6.72 | 366834 |
| 2023-02-17 | 11.39 | $7.04 | 282305 |
| 2023-02-16 | 11.44 | $7.17 | 207300 |
| 2023-02-15 | 11.57 | $7.19 | 162335 |
| 2023-02-14 | 11.88 | $7.20 | 232700 |
| 2023-02-13 | 12.13 | $7.06 | 217500 |
| 2023-02-10 | 12.02 | $7.10 | 208100 |
| 2023-02-09 | 12.01 | $7.08 | 158443 |
| 2023-02-08 | 12.19 | $7.14 | 172610 |
| 2023-02-07 | 12.55 | $7.40 | 221400 |
| 2023-02-06 | 13.20 | $7.23 | 253676 |
| 2023-02-03 | 13.90 | $7.27 | 176807 |
| 2023-02-02 | 14.59 | $7.43 | 278500 |
| 2023-02-01 | 15.04 | $7.39 | 277052 |
| 2023-01-31 | 15.72 | $7.32 | 371300 |
| 2023-01-30 | 16.40 | $7.04 | 258447 |
| 2023-01-27 | 16.81 | $7.22 | 183995 |
| 2023-01-26 | 17.48 | $7.19 | 134600 |
| 2023-01-25 | 18.30 | $7.32 | 283843 |
| 2023-01-24 | 19.16 | $7.28 | 225731 |
| 2023-01-23 | 19.97 | $7.55 | 259000 |
| 2023-01-20 | 20.86 | $7.29 | 240400 |
| 2023-01-19 | 21.69 | $7.24 | 273700 |
| 2023-01-18 | 22.55 | $7.38 | 262624 |
| 2023-01-17 | 23.66 | $7.54 | 336668 |
| 2023-01-13 | 24.59 | $7.60 | 202300 |
| 2023-01-12 | 25.57 | $7.62 | 248581 |
| 2023-01-11 | 26.60 | $7.58 | 324868 |
| 2023-01-10 | 27.41 | $7.71 | 312833 |
| 2023-01-09 | 28.16 | $7.68 | 292800 |
| 2023-01-06 | 29.32 | $7.60 | 207000 |
| 2023-01-05 | 30.52 | $7.65 | 361613 |
| 2023-01-04 | 31.84 | $7.58 | 245500 |
| 2023-01-03 | 32.87 | $7.57 | 967400 |
| 2022-12-30 | 34.05 | $7.03 | 154248 |
| 2022-12-29 | 35.27 | $6.95 | 532615 |
| 2022-12-28 | 36.49 | $6.90 | 213400 |
| 2022-12-27 | 38.06 | $7.04 | 517450 |
| 2022-12-23 | 39.43 | $7.33 | 124600 |
| 2022-12-22 | 40.20 | $7.39 | 318545 |
| 2022-12-21 | 41.02 | $7.65 | 391810 |
| 2022-12-20 | 41.03 | $7.90 | 288600 |
| 2022-12-19 | 41.11 | $7.65 | 247602 |
| 2022-12-16 | 41.34 | $7.88 | 657700 |
| 2022-12-15 | 40.92 | $7.92 | 309900 |
| 2022-12-14 | 40.42 | $8.12 | 346600 |
| 2022-12-13 | 39.43 | $8.16 | 555625 |
| 2022-12-12 | 38.31 | $8.13 | 277200 |
| 2022-12-09 | 37.21 | $8.06 | 374237 |
| 2022-12-08 | 35.84 | $8.22 | 561810 |
| 2022-12-07 | 34.46 | $7.82 | 357937 |
| 2022-12-06 | 33.32 | $7.63 | 492016 |
| 2022-12-05 | 32.14 | $7.66 | 697495 |
| 2022-12-02 | 30.57 | $7.91 | 567686 |
| 2022-12-01 | 29.09 | $7.54 | 593276 |
| 2022-11-30 | 27.84 | $7.26 | 495300 |
| 2022-11-29 | 26.89 | $7.06 | 390420 |
| 2022-11-28 | 25.97 | $7.00 | 342600 |
| 2022-11-25 | 25.01 | $7.22 | 158926 |
| 2022-11-23 | 23.42 | $7.22 | 256100 |
| 2022-11-22 | 21.74 | $7.18 | 325100 |
| 2022-11-21 | 20.02 | $7.10 | 755597 |
| 2022-11-18 | 18.27 | $6.83 | 478828 |
| 2022-11-17 | 16.43 | $7.24 | 660114 |
| 2022-11-16 | 14.44 | $7.05 | 848903 |
| 2022-11-15 | 12.52 | $6.82 | 1.4M |
| 2022-11-14 | 10.49 | $6.81 | 1.8M |
| 2022-11-11 | 8.51 | $5.51 | 184500 |
| 2022-11-10 | 8.44 | $5.38 | 222374 |
| 2022-11-09 | 8.63 | $5.32 | 168907 |
| 2022-11-08 | 9.08 | $5.46 | 194900 |
| 2022-11-07 | 9.29 | $5.38 | 271800 |
| 2022-11-04 | 9.51 | $5.34 | 100619 |
| 2022-11-03 | 9.82 | $5.44 | 104737 |
| 2022-11-02 | 10.13 | $5.58 | 203142 |
| 2022-11-01 | 10.31 | $5.58 | 167500 |
| 2022-10-31 | 10.75 | $5.34 | 229900 |
| 2022-10-28 | 10.99 | $5.36 | 120631 |
| 2022-10-27 | 11.24 | $5.25 | 153300 |
| 2022-10-26 | 11.51 | $5.45 | 143600 |
| 2022-10-25 | 11.94 | $5.46 | 170400 |
| 2022-10-24 | 12.48 | $5.37 | 147200 |
| 2022-10-21 | 12.73 | $5.34 | 167503 |
| 2022-10-20 | 12.94 | $5.15 | 120300 |
| 2022-10-19 | 12.81 | $5.12 | 133344 |
| 2022-10-18 | 12.58 | $5.23 | 90218 |
| 2022-10-17 | 12.59 | $5.22 | 140225 |
| 2022-10-14 | 12.51 | $5.04 | 262201 |
| 2022-10-13 | 11.89 | $5.10 | 165093 |
| 2022-10-12 | 11.14 | $5.00 | 248107 |
| 2022-10-11 | 10.42 | $4.99 | 272588 |
| 2022-10-10 | 9.77 | $5.07 | 191500 |
| 2022-10-07 | 9.33 | $5.25 | 202034 |
| 2022-10-06 | 9.10 | $5.39 | 141200 |
| 2022-10-05 | 9.31 | $5.52 | 160837 |
| 2022-10-04 | 9.76 | $5.65 | 149800 |
| 2022-10-03 | 9.90 | $5.56 | 243636 |
| 2022-09-30 | 10.32 | $5.49 | 210000 |
| 2022-09-29 | 10.82 | $5.48 | 170717 |
| 2022-09-28 | 11.15 | $5.53 | 169311 |
| 2022-09-27 | 11.50 | $5.40 | 176293 |
| 2022-09-26 | 11.50 | $5.25 | 209500 |
| 2022-09-23 | 11.49 | $5.27 | 233815 |
| 2022-09-22 | 11.35 | $5.44 | 253835 |
| 2022-09-21 | 11.45 | $5.53 | 160050 |
| 2022-09-20 | 12.02 | $5.63 | 167305 |
| 2022-09-19 | 12.51 | $5.78 | 124711 |
| 2022-09-16 | 12.62 | $5.88 | 242236 |
| 2022-09-15 | 12.60 | $5.87 | 147745 |
| 2022-09-14 | 12.50 | $5.85 | 255059 |
| 2022-09-13 | 12.58 | $5.81 | 219031 |
| 2022-09-12 | 12.63 | $5.98 | 233678 |
| 2022-09-09 | 12.18 | $6.03 | 242800 |
| 2022-09-08 | 11.70 | $5.87 | 225200 |
| 2022-09-07 | 11.39 | $6.03 | 567665 |
| 2022-09-06 | 10.89 | $5.75 | 312715 |
| 2022-09-02 | 10.93 | $5.63 | 302700 |
| 2022-09-01 | 10.90 | $5.72 | 446914 |
| 2022-08-31 | 10.87 | $5.96 | 521911 |
| 2022-08-30 | 10.52 | $5.74 | 421750 |
| 2022-08-29 | 10.19 | $5.67 | 296527 |
| 2022-08-26 | 10.24 | $5.62 | 296581 |
| 2022-08-25 | 10.15 | $5.71 | 152663 |
| 2022-08-24 | 10.16 | $5.63 | 170713 |
| 2022-08-23 | 10.23 | $5.69 | 357010 |
| 2022-08-22 | 10.06 | $5.58 | 516300 |
| 2022-08-19 | 10.30 | $5.29 | 301681 |
| 2022-08-18 | 10.71 | $5.42 | 635500 |
| 2022-08-17 | 11.13 | $5.08 | 729552 |
| 2022-08-16 | 11.15 | $5.33 | 892771 |
| 2022-08-15 | 11.52 | $6.04 | 584500 |
| 2022-08-12 | 10.92 | $5.87 | 297935 |
| 2022-08-11 | 10.83 | $5.83 | 261224 |
| 2022-08-10 | 10.59 | $5.94 | 234228 |
| 2022-08-09 | 10.46 | $5.68 | 224306 |
| 2022-08-08 | 10.80 | $5.77 | 233100 |
| 2022-08-05 | 10.82 | $5.78 | 406189 |
| 2022-08-04 | 10.80 | $6.16 | 354539 |
| 2022-08-03 | 9.84 | $6.10 | 542100 |
| 2022-08-02 | 9.02 | $5.83 | 291868 |
| 2022-08-01 | 8.75 | $5.64 | 377900 |
| 2022-07-29 | 8.98 | $5.65 | 155202 |
| 2022-07-28 | 9.10 | $5.59 | 126486 |
| 2022-07-27 | 9.42 | $5.60 | 202200 |
| 2022-07-26 | 9.85 | $5.38 | 132235 |
| 2022-07-25 | 10.06 | $5.39 | 293622 |
| 2022-07-22 | 10.30 | $5.54 | 143900 |
| 2022-07-21 | 10.62 | $5.75 | 204748 |
| 2022-07-20 | 10.64 | $5.71 | 125230 |
| 2022-07-19 | 10.60 | $5.67 | 167207 |
| 2022-07-18 | 10.64 | $5.60 | 277500 |
| 2022-07-15 | 10.90 | $5.43 | 123098 |
| 2022-07-14 | 11.19 | $5.33 | 256500 |
| 2022-07-13 | 11.20 | $5.34 | 192100 |
| 2022-07-12 | 11.23 | $5.33 | 211100 |
| 2022-07-11 | 11.51 | $5.41 | 148700 |
| 2022-07-08 | 12.07 | $5.65 | 225100 |
| 2022-07-07 | 12.50 | $5.57 | 217220 |
| 2022-07-06 | 12.93 | $5.47 | 122345 |
| 2022-07-05 | 13.47 | $5.40 | 120408 |
| 2022-07-01 | 13.74 | $5.36 | 161400 |
| 2022-06-30 | 14.15 | $5.34 | 131348 |
| 2022-06-29 | 14.41 | $5.33 | 175162 |
| 2022-06-28 | 14.95 | $5.45 | 156005 |
| 2022-06-27 | 15.49 | $5.62 | 215986 |
| 2022-06-24 | 15.87 | $5.63 | 287118 |
| 2022-06-23 | 16.19 | $5.62 | 620018 |
| 2022-06-22 | 16.52 | $5.51 | 494800 |
| 2022-06-21 | 17.21 | $5.46 | 250000 |
| 2022-06-17 | 17.81 | $5.30 | 737200 |
| 2022-06-16 | 18.68 | $5.12 | 316000 |
| 2022-06-15 | 19.28 | $5.38 | 332600 |
| 2022-06-14 | 20.20 | $5.34 | 370101 |
| 2022-06-13 | 21.24 | $5.32 | 429700 |
| 2022-06-10 | 22.32 | $5.57 | 164666 |
| 2022-06-09 | 22.60 | $5.66 | 235800 |
| 2022-06-08 | 22.56 | $5.83 | 250400 |
| 2022-06-07 | 22.34 | $5.71 | 559943 |
| 2022-06-06 | 22.16 | $5.69 | 214800 |
| 2022-06-03 | 21.75 | $5.81 | 227421 |
| 2022-06-02 | 21.32 | $5.79 | 864340 |
| 2022-06-01 | 20.66 | $5.55 | 188400 |
| 2022-05-31 | 20.38 | $5.56 | 252565 |
| 2022-05-27 | 20.05 | $5.78 | 449422 |
| 2022-05-26 | 19.78 | $5.46 | 121400 |
| 2022-05-25 | 19.98 | $5.32 | 237902 |
| 2022-05-24 | 20.51 | $5.18 | 368990 |
| 2022-05-23 | 21.03 | $5.47 | 203110 |
| 2022-05-20 | 21.31 | $5.40 | 287651 |
| 2022-05-19 | 21.54 | $5.75 | 301776 |
| 2022-05-18 | 21.29 | $5.57 | 503222 |
| 2022-05-17 | 20.86 | $5.72 | 384200 |
| 2022-05-16 | 20.47 | $5.52 | 1.2M |
| 2022-05-13 | 20.05 | $5.31 | 1.2M |
| 2022-05-12 | 20.15 | $4.44 | 511602 |
| 2022-05-11 | 19.49 | $4.42 | 419931 |
| 2022-05-10 | 19.01 | $4.48 | 434625 |
| 2022-05-09 | 18.37 | $4.41 | 372367 |
| 2022-05-06 | 17.95 | $4.54 | 337400 |
| 2022-05-05 | 17.73 | $4.64 | 503685 |
| 2022-05-04 | 17.82 | $4.91 | 312025 |
| 2022-05-03 | 18.34 | $4.80 | 143900 |
| 2022-05-02 | 18.53 | $4.73 | 254632 |
| 2022-04-29 | 18.41 | $4.67 | 188600 |
| 2022-04-28 | 18.33 | $4.72 | 324332 |
| 2022-04-27 | 18.12 | $4.59 | 336915 |
| 2022-04-26 | 17.17 | $4.59 | 273242 |
| 2022-04-25 | 16.32 | $4.68 | 272849 |
| 2022-04-22 | 15.50 | $4.66 | 303120 |
| 2022-04-21 | 14.70 | $4.69 | 273300 |
| 2022-04-20 | 13.93 | $4.80 | 197230 |
| 2022-04-19 | 13.39 | $4.87 | 206063 |
| 2022-04-18 | 12.83 | $4.77 | 277735 |
| 2022-04-14 | 11.93 | $4.81 | 187300 |
| 2022-04-13 | 11.29 | $4.94 | 137021 |
| 2022-04-12 | 10.72 | $4.88 | 215300 |
| 2022-04-11 | 10.18 | $4.94 | 355304 |
| 2022-04-08 | 9.29 | $4.92 | 227900 |
| 2022-04-07 | 8.55 | $5.02 | 342834 |
| 2022-04-06 | 8.01 | $5.09 | 464938 |
| 2022-04-05 | 7.45 | $5.24 | 455808 |
| 2022-04-04 | 7.36 | $5.46 | 242900 |
| 2022-04-01 | 7.54 | $5.50 | 354400 |
| 2022-03-31 | 7.82 | $5.56 | 356541 |
| 2022-03-30 | 8.08 | $5.41 | 451900 |
| 2022-03-29 | 8.36 | $5.42 | 278100 |
| 2022-03-28 | 8.77 | $5.31 | 287105 |
| 2022-03-25 | 8.99 | $5.32 | 220203 |
| 2022-03-24 | 9.33 | $5.43 | 160595 |
| 2022-03-23 | 9.64 | $5.45 | 197800 |
| 2022-03-22 | 9.84 | $5.52 | 193707 |
| 2022-03-21 | 10.02 | $5.38 | 247000 |
| 2022-03-18 | 10.21 | $5.55 | 520607 |
| 2022-03-17 | 10.46 | $5.28 | 390307 |
| 2022-03-16 | 10.67 | $5.25 | 244346 |
| 2022-03-15 | 10.83 | $5.09 | 328500 |
| 2022-03-14 | 10.58 | $4.86 | 497931 |
| 2022-03-11 | 10.20 | $5.10 | 423748 |
| 2022-03-10 | 10.36 | $5.20 | 190012 |
| 2022-03-09 | 10.44 | $5.25 | 362102 |
| 2022-03-08 | 10.79 | $5.17 | 411231 |
| 2022-03-07 | 11.08 | $5.11 | 423267 |
| 2022-03-04 | 11.39 | $5.31 | 371700 |
| 2022-03-03 | 11.84 | $5.36 | 332005 |
| 2022-03-02 | 12.39 | $5.34 | 437000 |
| 2022-03-01 | 12.90 | $5.31 | 295800 |
| 2022-02-28 | 13.55 | $5.32 | 594841 |
| 2022-02-25 | 14.21 | $5.09 | 624750 |
| 2022-02-24 | 14.80 | $4.83 | 686323 |
| 2022-02-23 | 14.32 | $4.69 | 543783 |
| 2022-02-22 | 14.17 | $4.71 | 411000 |
| 2022-02-18 | 13.73 | $4.78 | 320700 |
| 2022-02-17 | 13.56 | $4.85 | 245248 |
| 2022-02-16 | 13.53 | $4.97 | 277874 |
| 2022-02-15 | 13.74 | $5.07 | 248221 |
| 2022-02-14 | 13.96 | $4.80 | 399500 |
| 2022-02-11 | 13.72 | $4.83 | 449600 |
| 2022-02-10 | 13.59 | $4.95 | 306109 |
| 2022-02-09 | 13.77 | $5.15 | 253668 |
| 2022-02-08 | 14.16 | $5.01 | 212232 |
| 2022-02-07 | 14.35 | $5.01 | 256087 |
| 2022-02-04 | 14.59 | $5.05 | 280100 |
| 2022-02-03 | 14.75 | $4.93 | 249015 |
| 2022-02-02 | 14.99 | $5.08 | 335200 |
| 2022-02-01 | 15.39 | $5.26 | 454500 |
| 2022-01-31 | 15.95 | $5.17 | 514143 |
| 2022-01-28 | 16.28 | $4.89 | 380904 |
| 2022-01-27 | 15.98 | $4.78 | 681728 |
| 2022-01-26 | 15.76 | $4.96 | 555400 |
| 2022-01-25 | 15.79 | $5.05 | 455710 |
| 2022-01-24 | 15.49 | $5.11 | 1.1M |
| 2022-01-21 | 15.10 | $5.11 | 1.2M |
| 2022-01-20 | 15.27 | $5.22 | 774830 |
| 2022-01-19 | 15.09 | $5.16 | 716617 |
| 2022-01-18 | 14.77 | $5.19 | 858072 |
| 2022-01-14 | 14.51 | $5.33 | 444226 |
| 2022-01-13 | 14.15 | $5.25 | 427021 |
| 2022-01-12 | 13.91 | $5.34 | 418600 |
| 2022-01-11 | 13.77 | $5.42 | 580871 |
| 2022-01-10 | 13.50 | $5.26 | 644249 |
| 2022-01-07 | 12.86 | $5.33 | 538700 |
| 2022-01-06 | 12.37 | $5.33 | 719500 |
| 2022-01-05 | 11.86 | $5.40 | 948700 |
| 2022-01-04 | 11.49 | $5.64 | 1.0M |
| 2022-01-03 | 11.27 | $5.87 | 597119 |
| 2021-12-31 | 11.39 | $5.71 | 757400 |
| 2021-12-30 | 11.51 | $5.85 | 574054 |
| 2021-12-29 | 11.74 | $5.80 | 802627 |
| 2021-12-28 | 11.80 | $5.87 | 996748 |
| 2021-12-27 | 12.19 | $6.05 | 1.2M |
| 2021-12-23 | 12.78 | $6.10 | 1.3M |
| 2021-12-22 | 13.39 | $6.02 | 1.2M |
| 2021-12-21 | 13.78 | $5.86 | 1.2M |
| 2021-12-20 | 14.02 | $5.77 | 965708 |
| 2021-12-17 | 14.28 | $5.90 | 1.7M |
| 2021-12-16 | 14.56 | $5.59 | 1.5M |
| 2021-12-15 | 15.03 | $5.86 | 2.3M |
| 2021-12-14 | 15.45 | $5.24 | 1.4M |
| 2021-12-13 | 15.02 | $5.22 | 2.0M |
| 2021-12-10 | 14.63 | $5.50 | 1.1M |
| 2021-12-09 | 14.43 | $5.48 | 785030 |
| 2021-12-08 | 14.31 | $5.76 | 841518 |
| 2021-12-07 | 14.44 | $5.79 | 1.1M |
| 2021-12-06 | 14.58 | $5.64 | 1.4M |
| 2021-12-03 | 14.48 | $5.71 | 1.4M |
| 2021-12-02 | 14.70 | $5.93 | 1.2M |
| 2021-12-01 | 15.00 | $6.00 | 1.9M |
| 2021-11-30 | 15.43 | $6.01 | 2.1M |
| 2021-11-29 | 15.87 | $6.03 | 2.1M |
| 2021-11-26 | 16.05 | $5.70 | 1.1M |
| 2021-11-24 | 15.95 | $5.88 | 1.2M |
| 2021-11-23 | 15.89 | $5.78 | 1.1M |
| 2021-11-22 | 15.86 | $5.80 | 3.2M |
| 2021-11-19 | 15.91 | $6.16 | 3.6M |
| 2021-11-18 | 16.22 | $7.02 | 2.6M |
| 2021-11-17 | 17.00 | $7.28 | 1.7M |
| 2021-11-16 | 17.39 | $7.34 | 2.2M |
| 2021-11-15 | 18.17 | $6.91 | 1.5M |
| 2021-11-12 | 18.97 | $6.76 | 1.2M |
| 2021-11-11 | 19.51 | $6.77 | 1.3M |
| 2021-11-10 | 20.21 | $6.98 | 1.6M |
| 2021-11-09 | 21.16 | $7.06 | 2.0M |
| 2021-11-08 | 22.23 | $7.29 | 1.9M |
| 2021-11-05 | 23.22 | $7.14 | 1.0M |
| 2021-11-04 | 24.26 | $7.26 | 3.0M |
| 2021-11-03 | 25.35 | $9.58 | 1.4M |
| 2021-11-02 | 23.45 | $9.43 | 1.2M |
| 2021-11-01 | 21.62 | $9.17 | 2.3M |
| 2021-10-29 | 19.70 | $7.99 | 1.3M |
| 2021-10-28 | 18.45 | $7.98 | 2.0M |
| 2021-10-27 | 17.49 | $7.15 | 375114 |
| 2021-10-26 | 17.54 | $7.32 | 455502 |
| 2021-10-25 | 17.07 | $7.34 | 533800 |
| 2021-10-22 | 16.61 | $7.01 | 244700 |
| 2021-10-21 | 16.70 | $7.03 | 184000 |
| 2021-10-20 | 16.82 | $7.02 | 221852 |
| 2021-10-19 | 16.96 | $6.91 | 197500 |
| 2021-10-18 | 17.46 | $6.71 | 272921 |
| 2021-10-15 | 18.24 | $6.77 | 203200 |
| 2021-10-14 | 18.75 | $6.93 | 173102 |
| 2021-10-13 | 19.02 | $6.81 | 164119 |
| 2021-10-12 | 19.56 | $6.78 | 147116 |
| 2021-10-11 | 20.12 | $6.78 | 176500 |
| 2021-10-08 | 20.51 | $6.81 | 195021 |
| 2021-10-07 | 21.00 | $6.69 | 549325 |
| 2021-10-06 | 21.81 | $6.61 | 280300 |
| 2021-10-05 | 22.78 | $6.78 | 253832 |
| 2021-10-04 | 23.35 | $6.84 | 381530 |
| 2021-10-01 | 23.84 | $6.96 | 275220 |
| 2021-09-30 | 24.29 | $6.84 | 194200 |
| 2021-09-29 | 24.76 | $6.80 | 294500 |
| 2021-09-28 | 25.26 | $7.04 | 326830 |
| 2021-09-27 | 25.26 | $7.32 | 344200 |
| 2021-09-24 | 25.23 | $7.06 | 176300 |
| 2021-09-23 | 25.67 | $7.15 | 253035 |
| 2021-09-22 | 26.06 | $7.00 | 205700 |
| 2021-09-21 | 26.60 | $6.87 | 285324 |
| 2021-09-20 | 27.23 | $6.93 | 431222 |
| 2021-09-17 | 27.81 | $7.22 | 971483 |
| 2021-09-16 | 27.85 | $7.09 | 214645 |
| 2021-09-15 | 28.34 | $7.15 | 378397 |
| 2021-09-14 | 28.85 | $7.08 | 307249 |
| 2021-09-13 | 29.37 | $7.25 | 373042 |
| 2021-09-10 | 29.72 | $7.24 | 231541 |
| 2021-09-09 | 29.92 | $7.27 | 298136 |
| 2021-09-08 | 30.25 | $7.22 | 437761 |
| 2021-09-07 | 30.59 | $7.59 | 334200 |
| 2021-09-03 | 30.33 | $7.66 | 339629 |
| 2021-09-02 | 30.15 | $7.58 | 352400 |
| 2021-09-01 | 29.95 | $7.53 | 324245 |
| 2021-08-31 | 29.82 | $7.50 | 384421 |
| 2021-08-30 | 29.68 | $7.57 | 453600 |
| 2021-08-27 | 29.53 | $7.58 | 287600 |
| 2021-08-26 | 29.47 | $7.40 | 407400 |
| 2021-08-25 | 29.47 | $7.45 | 529947 |
| 2021-08-24 | 29.32 | $7.50 | 782325 |
| 2021-08-23 | 29.17 | $7.24 | 1.0M |
| 2021-08-20 | 29.18 | $7.02 | 747728 |
| 2021-08-19 | 29.39 | $6.72 | 662600 |
| 2021-08-18 | 29.83 | $6.86 | 1.0M |
| 2021-08-17 | 30.29 | $6.46 | 1.9M |
| 2021-08-16 | 30.85 | $7.24 | 3.3M |
| 2021-08-13 | 30.54 | $7.25 | 434614 |
| 2021-08-12 | 30.75 | $7.43 | 364095 |
| 2021-08-11 | 30.83 | $7.42 | 536200 |
| 2021-08-10 | 30.88 | $7.48 | 552400 |
| 2021-08-09 | 30.82 | $7.65 | 721574 |
| 2021-08-06 | 30.72 | $7.41 | 306782 |
| 2021-08-05 | 30.68 | $7.41 | 464556 |
| 2021-08-04 | 30.67 | $7.32 | 409012 |
| 2021-08-03 | 30.68 | $7.40 | 543000 |
| 2021-08-02 | 30.69 | $7.57 | 1.1M |
| 2021-07-30 | 30.32 | $7.56 | 425103 |
| 2021-07-29 | 29.95 | $7.75 | 453400 |
| 2021-07-28 | 29.33 | $7.78 | 1.0M |
| 2021-07-27 | 28.71 | $7.22 | 652874 |
| 2021-07-26 | 28.23 | $7.43 | 464448 |
| 2021-07-23 | 27.40 | $7.50 | 606400 |
| 2021-07-22 | 26.45 | $7.67 | 198341 |
| 2021-07-21 | 25.27 | $7.91 | 228833 |
| 2021-07-20 | 23.88 | $7.76 | 476400 |
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