Is Impala Platinum Holdings Limited (IMPUY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Impala Platinum Holdings Limited (IMPUY) research center and poll results.
OTC : IMPUY
Impala Platinum Holdings Limited
$10.53 USD
-$0.31 (-2.86%)
- Volume
- 25.52K
- Average Volume
- 215.28K
- Market Capitalization
- $9.46B
- P/E Ratio
- 19.07
- Dividend Yield
- 3.29%
- Price Target
- $23.00
- Year High
- $23.50
- Year Low
- $8.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.18
- Current Ratio
- $2.93
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
10.89
2026-07-20
Close Price
$10.53
Vol: 156519
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.48
Average
9.76
Maximum
19.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.89 | $10.53 | 156519 |
| 2026-07-17 | 10.96 | $10.84 | 92200 |
| 2026-07-16 | 11.06 | $10.84 | 207000 |
| 2026-07-15 | 11.19 | $11.21 | 241000 |
| 2026-07-14 | 11.30 | $11.42 | 291600 |
| 2026-07-13 | 11.34 | $10.93 | 99300 |
| 2026-07-10 | 11.38 | $11.12 | 115923 |
| 2026-07-09 | 11.36 | $10.88 | 110832 |
| 2026-07-08 | 11.38 | $10.45 | 123700 |
| 2026-07-07 | 11.42 | $10.97 | 121400 |
| 2026-07-06 | 11.46 | $11.33 | 348600 |
| 2026-07-02 | 11.56 | $10.68 | 287229 |
| 2026-07-01 | 11.69 | $10.68 | 208612 |
| 2026-06-30 | 11.86 | $10.48 | 198100 |
| 2026-06-29 | 12.03 | $10.65 | 168600 |
| 2026-06-26 | 12.21 | $10.96 | 121500 |
| 2026-06-25 | 12.39 | $10.85 | 193400 |
| 2026-06-24 | 12.55 | $10.43 | 352424 |
| 2026-06-23 | 12.75 | $11.12 | 225302 |
| 2026-06-22 | 12.88 | $11.33 | 537640 |
| 2026-06-18 | 13.01 | $12.12 | 256000 |
| 2026-06-17 | 13.12 | $12.70 | 292100 |
| 2026-06-16 | 13.18 | $13.56 | 184400 |
| 2026-06-15 | 13.22 | $13.42 | 347937 |
| 2026-06-12 | 13.28 | $12.07 | 119634 |
| 2026-06-11 | 13.47 | $11.73 | 467636 |
| 2026-06-10 | 13.73 | $10.71 | 427900 |
| 2026-06-09 | 14.01 | $11.36 | 395149 |
| 2026-06-08 | 14.27 | $11.30 | 428700 |
| 2026-06-05 | 14.53 | $11.75 | 498700 |
| 2026-06-04 | 14.75 | $13.31 | 1.0M |
| 2026-06-03 | 14.90 | $13.32 | 115400 |
| 2026-06-02 | 14.97 | $14.06 | 95300 |
| 2026-06-01 | 14.96 | $13.89 | 144023 |
| 2026-05-29 | 14.97 | $14.26 | 199103 |
| 2026-05-28 | 14.97 | $14.49 | 88800 |
| 2026-05-27 | 14.89 | $14.00 | 151215 |
| 2026-05-26 | 14.89 | $14.52 | 126344 |
| 2026-05-22 | 14.89 | $13.61 | 117300 |
| 2026-05-21 | 14.95 | $14.11 | 89438 |
| 2026-05-20 | 14.98 | $14.28 | 93930 |
| 2026-05-19 | 15.04 | $13.80 | 147700 |
| 2026-05-18 | 15.11 | $14.49 | 77442 |
| 2026-05-15 | 15.21 | $14.55 | 300942 |
| 2026-05-14 | 15.31 | $15.88 | 145138 |
| 2026-05-13 | 15.28 | $16.83 | 130200 |
| 2026-05-12 | 15.23 | $16.38 | 109400 |
| 2026-05-11 | 15.22 | $16.56 | 91434 |
| 2026-05-08 | 15.18 | $16.48 | 53800 |
| 2026-05-07 | 15.13 | $16.23 | 254932 |
| 2026-05-06 | 15.11 | $16.32 | 247114 |
| 2026-05-05 | 15.08 | $14.57 | 105400 |
| 2026-05-04 | 15.06 | $13.91 | 125800 |
| 2026-05-01 | 15.10 | $14.15 | 192700 |
| 2026-04-30 | 15.13 | $14.14 | 218200 |
| 2026-04-29 | 15.16 | $13.07 | 294300 |
| 2026-04-28 | 15.24 | $13.90 | 198200 |
| 2026-04-27 | 15.22 | $14.55 | 127100 |
| 2026-04-24 | 15.15 | $14.77 | 97500 |
| 2026-04-23 | 15.07 | $14.70 | 300500 |
| 2026-04-22 | 15.03 | $15.60 | 98425 |
| 2026-04-21 | 14.91 | $15.16 | 211736 |
| 2026-04-20 | 14.83 | $16.37 | 96034 |
| 2026-04-17 | 14.66 | $16.59 | 234300 |
| 2026-04-16 | 14.52 | $15.34 | 103615 |
| 2026-04-15 | 14.49 | $15.81 | 101500 |
| 2026-04-14 | 14.49 | $16.22 | 121035 |
| 2026-04-13 | 14.45 | $15.64 | 143839 |
| 2026-04-10 | 14.38 | $15.50 | 173027 |
| 2026-04-09 | 14.40 | $15.85 | 168629 |
| 2026-04-08 | 14.43 | $15.67 | 350800 |
| 2026-04-07 | 14.49 | $14.17 | 276737 |
| 2026-04-06 | 14.60 | $14.73 | 120329 |
| 2026-04-02 | 14.70 | $14.83 | 234400 |
| 2026-04-01 | 14.78 | $14.64 | 398814 |
| 2026-03-31 | 14.95 | $14.72 | 282100 |
| 2026-03-30 | 15.13 | $13.51 | 144800 |
| 2026-03-27 | 15.53 | $13.23 | 280400 |
| 2026-03-26 | 15.97 | $13.15 | 131500 |
| 2026-03-25 | 16.38 | $13.89 | 140300 |
| 2026-03-24 | 16.73 | $13.20 | 226910 |
| 2026-03-23 | 17.05 | $13.52 | 347400 |
| 2026-03-20 | 17.32 | $13.06 | 268000 |
| 2026-03-19 | 17.58 | $13.65 | 617500 |
| 2026-03-18 | 17.76 | $14.84 | 628544 |
| 2026-03-17 | 17.90 | $15.85 | 169022 |
| 2026-03-16 | 17.95 | $15.37 | 305700 |
| 2026-03-13 | 18.06 | $14.13 | 313200 |
| 2026-03-12 | 18.21 | $15.94 | 133800 |
| 2026-03-11 | 18.34 | $16.48 | 72439 |
| 2026-03-10 | 18.40 | $16.87 | 275930 |
| 2026-03-09 | 18.46 | $16.48 | 376149 |
| 2026-03-06 | 18.50 | $16.65 | 179702 |
| 2026-03-05 | 18.50 | $16.38 | 296800 |
| 2026-03-04 | 18.60 | $18.14 | 121107 |
| 2026-03-03 | 18.63 | $18.21 | 574034 |
| 2026-03-02 | 18.61 | $21.46 | 212400 |
| 2026-02-27 | 18.45 | $22.14 | 180800 |
| 2026-02-26 | 18.42 | $21.43 | 158833 |
| 2026-02-25 | 18.51 | $20.70 | 365304 |
| 2026-02-24 | 18.61 | $19.67 | 238800 |
| 2026-02-23 | 18.75 | $18.92 | 206300 |
| 2026-02-20 | 18.90 | $18.33 | 173529 |
| 2026-02-19 | 19.03 | $17.24 | 127332 |
| 2026-02-18 | 19.13 | $17.55 | 196600 |
| 2026-02-17 | 19.19 | $16.99 | 156300 |
| 2026-02-13 | 19.24 | $17.46 | 255700 |
| 2026-02-12 | 19.32 | $17.25 | 223600 |
| 2026-02-11 | 19.40 | $18.53 | 178600 |
| 2026-02-10 | 19.38 | $17.65 | 95700 |
| 2026-02-09 | 19.41 | $17.94 | 309408 |
| 2026-02-06 | 19.34 | $17.29 | 297100 |
| 2026-02-05 | 19.29 | $16.65 | 345248 |
| 2026-02-04 | 19.34 | $18.42 | 351200 |
| 2026-02-03 | 19.31 | $18.70 | 634332 |
| 2026-02-02 | 19.21 | $17.88 | 581808 |
| 2026-01-30 | 19.13 | $18.30 | 1.3M |
| 2026-01-29 | 19.00 | $21.40 | 2.9M |
| 2026-01-28 | 18.72 | $23.39 | 479900 |
| 2026-01-27 | 18.32 | $22.67 | 730400 |
| 2026-01-26 | 18.02 | $22.45 | 1.5M |
| 2026-01-23 | 17.71 | $21.92 | 758100 |
| 2026-01-22 | 17.44 | $20.97 | 571500 |
| 2026-01-21 | 17.18 | $19.22 | 229300 |
| 2026-01-20 | 16.95 | $18.72 | 279000 |
| 2026-01-16 | 16.74 | $18.08 | 698300 |
| 2026-01-15 | 16.55 | $18.90 | 399211 |
| 2026-01-14 | 16.28 | $18.94 | 523700 |
| 2026-01-13 | 16.01 | $18.14 | 290609 |
| 2026-01-12 | 15.78 | $18.18 | 689200 |
| 2026-01-09 | 15.54 | $16.62 | 287500 |
| 2026-01-08 | 15.35 | $16.20 | 300039 |
| 2026-01-07 | 15.17 | $17.66 | 188440 |
| 2026-01-06 | 14.93 | $17.83 | 359230 |
| 2026-01-05 | 14.69 | $16.80 | 253534 |
| 2026-01-02 | 14.48 | $16.13 | 187700 |
| 2025-12-31 | 14.31 | $15.68 | 191600 |
| 2025-12-30 | 14.15 | $15.99 | 222300 |
| 2025-12-29 | 13.98 | $15.29 | 517642 |
| 2025-12-26 | 13.84 | $16.68 | 226400 |
| 2025-12-24 | 13.61 | $16.27 | 221139 |
| 2025-12-23 | 13.37 | $16.44 | 376602 |
| 2025-12-22 | 13.12 | $15.81 | 481026 |
| 2025-12-19 | 12.87 | $14.66 | 159722 |
| 2025-12-18 | 12.68 | $14.44 | 495600 |
| 2025-12-17 | 12.52 | $14.37 | 303800 |
| 2025-12-16 | 12.33 | $13.43 | 456300 |
| 2025-12-15 | 12.21 | $13.60 | 201100 |
| 2025-12-12 | 12.08 | $13.46 | 286800 |
| 2025-12-11 | 11.97 | $13.47 | 282600 |
| 2025-12-10 | 11.87 | $12.81 | 194000 |
| 2025-12-09 | 11.79 | $12.64 | 166600 |
| 2025-12-08 | 11.74 | $12.81 | 51100 |
| 2025-12-05 | 11.64 | $12.95 | 122300 |
| 2025-12-04 | 11.53 | $12.70 | 139134 |
| 2025-12-03 | 11.42 | $12.66 | 158245 |
| 2025-12-02 | 11.29 | $12.44 | 409400 |
| 2025-12-01 | 11.21 | $12.72 | 401609 |
| 2025-11-28 | 11.10 | $12.50 | 277600 |
| 2025-11-26 | 11.05 | $11.96 | 164226 |
| 2025-11-25 | 11.01 | $11.46 | 122644 |
| 2025-11-24 | 11.00 | $11.49 | 110500 |
| 2025-11-21 | 10.98 | $10.89 | 100602 |
| 2025-11-20 | 11.02 | $10.84 | 164216 |
| 2025-11-19 | 11.06 | $11.18 | 139327 |
| 2025-11-18 | 11.07 | $10.68 | 55600 |
| 2025-11-17 | 11.08 | $10.86 | 118736 |
| 2025-11-14 | 11.15 | $11.15 | 140800 |
| 2025-11-13 | 11.20 | $11.24 | 96405 |
| 2025-11-12 | 11.30 | $11.47 | 267054 |
| 2025-11-11 | 11.37 | $11.14 | 129192 |
| 2025-11-10 | 11.44 | $11.57 | 185200 |
| 2025-11-07 | 11.50 | $10.91 | 67561 |
| 2025-11-06 | 11.56 | $10.65 | 273297 |
| 2025-11-05 | 11.67 | $10.61 | 530125 |
| 2025-11-04 | 11.83 | $10.05 | 250459 |
| 2025-11-03 | 11.97 | $10.80 | 182000 |
| 2025-10-31 | 12.07 | $10.63 | 202349 |
| 2025-10-30 | 12.18 | $11.32 | 181600 |
| 2025-10-29 | 12.26 | $11.29 | 107900 |
| 2025-10-28 | 12.35 | $11.20 | 257400 |
| 2025-10-27 | 12.43 | $11.13 | 163000 |
| 2025-10-24 | 12.50 | $11.62 | 185600 |
| 2025-10-23 | 12.57 | $11.71 | 269117 |
| 2025-10-22 | 12.60 | $11.35 | 417000 |
| 2025-10-21 | 12.61 | $10.85 | 441000 |
| 2025-10-20 | 12.65 | $12.28 | 191734 |
| 2025-10-17 | 12.60 | $12.11 | 905400 |
| 2025-10-16 | 12.56 | $13.23 | 433400 |
| 2025-10-15 | 12.45 | $12.88 | 126200 |
| 2025-10-14 | 12.34 | $12.63 | 212800 |
| 2025-10-13 | 12.25 | $12.81 | 213800 |
| 2025-10-10 | 12.14 | $12.10 | 366305 |
| 2025-10-09 | 12.06 | $12.86 | 507000 |
| 2025-10-08 | 11.96 | $13.68 | 547835 |
| 2025-10-07 | 11.82 | $12.82 | 87709 |
| 2025-10-06 | 11.71 | $12.86 | 142300 |
| 2025-10-03 | 11.62 | $12.88 | 114300 |
| 2025-10-02 | 11.50 | $12.85 | 234700 |
| 2025-10-01 | 11.35 | $13.13 | 389000 |
| 2025-09-30 | 11.21 | $12.74 | 196218 |
| 2025-09-29 | 11.08 | $12.66 | 281905 |
| 2025-09-26 | 10.90 | $12.94 | 357134 |
| 2025-09-25 | 10.70 | $12.29 | 287511 |
| 2025-09-24 | 10.52 | $11.54 | 104006 |
| 2025-09-23 | 10.40 | $11.76 | 333300 |
| 2025-09-22 | 10.27 | $11.16 | 359900 |
| 2025-09-19 | 10.18 | $11.28 | 387200 |
| 2025-09-18 | 10.08 | $11.11 | 127400 |
| 2025-09-17 | 9.98 | $10.68 | 195143 |
| 2025-09-16 | 9.89 | $10.78 | 57243 |
| 2025-09-15 | 9.83 | $10.63 | 92516 |
| 2025-09-12 | 9.77 | $10.52 | 158631 |
| 2025-09-11 | 9.71 | $10.90 | 44406 |
| 2025-09-10 | 9.65 | $10.87 | 128701 |
| 2025-09-09 | 9.58 | $10.63 | 187700 |
| 2025-09-08 | 9.52 | $11.10 | 337600 |
| 2025-09-05 | 9.45 | $10.39 | 514214 |
| 2025-09-04 | 9.42 | $9.82 | 179000 |
| 2025-09-03 | 9.41 | $10.38 | 366248 |
| 2025-09-02 | 9.37 | $10.11 | 256800 |
| 2025-08-29 | 9.35 | $9.07 | 602942 |
| 2025-08-28 | 9.37 | $8.97 | 272603 |
| 2025-08-27 | 9.39 | $8.70 | 117711 |
| 2025-08-26 | 9.46 | $9.07 | 99600 |
| 2025-08-25 | 9.52 | $9.19 | 153000 |
| 2025-08-22 | 9.57 | $9.30 | 171700 |
| 2025-08-21 | 9.62 | $9.30 | 211800 |
| 2025-08-20 | 9.68 | $9.10 | 139723 |
| 2025-08-19 | 9.76 | $9.02 | 160126 |
| 2025-08-18 | 9.84 | $9.43 | 40400 |
| 2025-08-15 | 9.90 | $9.45 | 90400 |
| 2025-08-14 | 9.94 | $9.46 | 65910 |
| 2025-08-13 | 9.96 | $9.62 | 127500 |
| 2025-08-12 | 9.96 | $9.40 | 203144 |
| 2025-08-11 | 9.97 | $9.47 | 275532 |
| 2025-08-08 | 9.98 | $9.77 | 141235 |
| 2025-08-07 | 9.98 | $9.85 | 87900 |
| 2025-08-06 | 9.97 | $9.51 | 88938 |
| 2025-08-05 | 9.97 | $9.51 | 128000 |
| 2025-08-04 | 9.98 | $9.77 | 102000 |
| 2025-08-01 | 9.97 | $9.59 | 205501 |
| 2025-07-31 | 9.96 | $9.32 | 373046 |
| 2025-07-30 | 9.98 | $10.14 | 237100 |
| 2025-07-29 | 9.94 | $10.16 | 271200 |
| 2025-07-28 | 9.88 | $10.24 | 172913 |
| 2025-07-25 | 9.80 | $10.28 | 116700 |
| 2025-07-24 | 9.74 | $10.50 | 270335 |
| 2025-07-23 | 9.65 | $10.69 | 162901 |
| 2025-07-22 | 9.56 | $10.64 | 990600 |
| 2025-07-21 | 9.46 | $10.71 | 378246 |
| 2025-07-18 | 9.32 | $10.14 | 314600 |
| 2025-07-17 | 9.23 | $9.79 | 558400 |
| 2025-07-16 | 9.15 | $9.71 | 132700 |
| 2025-07-15 | 9.09 | $9.62 | 164715 |
| 2025-07-14 | 9.03 | $9.75 | 373200 |
| 2025-07-11 | 8.98 | $9.70 | 171813 |
| 2025-07-10 | 8.94 | $9.67 | 137728 |
| 2025-07-09 | 8.88 | $9.54 | 139300 |
| 2025-07-08 | 8.82 | $9.58 | 520200 |
| 2025-07-07 | 8.74 | $9.65 | 484700 |
| 2025-07-03 | 8.64 | $9.44 | 188500 |
| 2025-07-02 | 8.53 | $9.69 | 427000 |
| 2025-07-01 | 8.41 | $9.23 | 495316 |
| 2025-06-30 | 8.31 | $9.02 | 183419 |
| 2025-06-27 | 8.22 | $8.64 | 463420 |
| 2025-06-26 | 8.17 | $9.14 | 489048 |
| 2025-06-25 | 8.09 | $8.68 | 207000 |
| 2025-06-24 | 8.03 | $8.82 | 359735 |
| 2025-06-23 | 8.00 | $8.60 | 219200 |
| 2025-06-20 | 7.95 | $8.01 | 170716 |
| 2025-06-18 | 7.93 | $8.37 | 202130 |
| 2025-06-17 | 7.87 | $8.04 | 191030 |
| 2025-06-16 | 7.78 | $8.53 | 489311 |
| 2025-06-13 | 7.66 | $8.40 | 414547 |
| 2025-06-12 | 7.55 | $8.93 | 487300 |
| 2025-06-11 | 7.40 | $8.80 | 698600 |
| 2025-06-10 | 7.25 | $8.42 | 328100 |
| 2025-06-09 | 7.13 | $8.47 | 1.3M |
| 2025-06-06 | 7.02 | $7.98 | 1.7M |
| 2025-06-05 | 6.91 | $7.62 | 693300 |
| 2025-06-04 | 6.84 | $7.24 | 845215 |
| 2025-06-03 | 6.79 | $7.17 | 596135 |
| 2025-06-02 | 6.74 | $7.31 | 484500 |
| 2025-05-30 | 6.68 | $7.30 | 548900 |
| 2025-05-29 | 6.60 | $7.58 | 179000 |
| 2025-05-28 | 6.52 | $7.52 | 312900 |
| 2025-05-27 | 6.44 | $7.54 | 2.0M |
| 2025-05-23 | 6.37 | $8.16 | 623500 |
| 2025-05-22 | 6.25 | $7.59 | 708816 |
| 2025-05-21 | 6.18 | $7.59 | 346200 |
| 2025-05-20 | 6.12 | $7.15 | 668600 |
| 2025-05-19 | 6.08 | $6.27 | 100120 |
| 2025-05-16 | 6.10 | $6.18 | 76000 |
| 2025-05-15 | 6.12 | $6.20 | 73200 |
| 2025-05-14 | 6.14 | $5.90 | 82500 |
| 2025-05-13 | 6.16 | $5.89 | 91400 |
| 2025-05-12 | 6.18 | $5.85 | 84100 |
| 2025-05-09 | 6.19 | $6.26 | 120036 |
| 2025-05-08 | 6.16 | $5.97 | 142300 |
| 2025-05-07 | 6.14 | $6.10 | 60212 |
| 2025-05-06 | 6.07 | $6.21 | 121043 |
| 2025-05-05 | 6.00 | $6.17 | 207236 |
| 2025-05-02 | 5.93 | $6.08 | 61700 |
| 2025-05-01 | 5.91 | $5.85 | 142328 |
| 2025-04-30 | 5.93 | $5.91 | 40126 |
| 2025-04-29 | 5.96 | $5.97 | 82331 |
| 2025-04-28 | 6.01 | $6.00 | 147729 |
| 2025-04-25 | 6.05 | $5.90 | 190947 |
| 2025-04-24 | 6.09 | $6.24 | 36300 |
| 2025-04-23 | 6.11 | $6.31 | 107500 |
| 2025-04-22 | 6.13 | $6.30 | 166700 |
| 2025-04-21 | 6.14 | $6.62 | 114009 |
| 2025-04-17 | 6.15 | $6.62 | 264200 |
| 2025-04-16 | 6.16 | $6.62 | 904632 |
| 2025-04-15 | 6.18 | $6.38 | 162719 |
| 2025-04-14 | 6.19 | $6.27 | 319400 |
| 2025-04-11 | 6.19 | $6.06 | 225000 |
| 2025-04-10 | 6.20 | $5.53 | 259000 |
| 2025-04-09 | 6.23 | $5.70 | 885600 |
| 2025-04-08 | 6.26 | $4.67 | 375934 |
| 2025-04-07 | 6.36 | $4.83 | 393335 |
| 2025-04-04 | 6.43 | $4.66 | 1.1M |
| 2025-04-03 | 6.51 | $5.71 | 603732 |
| 2025-04-02 | 6.53 | $6.35 | 240641 |
| 2025-04-01 | 6.49 | $6.52 | 296500 |
| 2025-03-31 | 6.43 | $6.90 | 168100 |
| 2025-03-28 | 6.34 | $6.74 | 137132 |
| 2025-03-27 | 6.24 | $6.69 | 63529 |
| 2025-03-26 | 6.16 | $6.74 | 75800 |
| 2025-03-25 | 6.07 | $6.59 | 123249 |
| 2025-03-24 | 6.00 | $6.67 | 365100 |
| 2025-03-21 | 5.92 | $6.74 | 156300 |
| 2025-03-20 | 5.85 | $6.83 | 144738 |
| 2025-03-19 | 5.78 | $7.00 | 403100 |
| 2025-03-18 | 5.70 | $6.57 | 760800 |
| 2025-03-17 | 5.64 | $6.37 | 837400 |
| 2025-03-14 | 5.60 | $6.23 | 141700 |
| 2025-03-13 | 5.56 | $6.12 | 178000 |
| 2025-03-12 | 5.53 | $6.21 | 116200 |
| 2025-03-11 | 5.50 | $6.65 | 295100 |
| 2025-03-10 | 5.44 | $6.22 | 237400 |
| 2025-03-07 | 5.39 | $6.35 | 625820 |
| 2025-03-06 | 5.35 | $6.08 | 529000 |
| 2025-03-05 | 5.32 | $5.66 | 231248 |
| 2025-03-04 | 5.31 | $5.26 | 254743 |
| 2025-03-03 | 5.32 | $5.01 | 101900 |
| 2025-02-28 | 5.35 | $4.86 | 179016 |
| 2025-02-27 | 5.38 | $4.95 | 43800 |
| 2025-02-26 | 5.39 | $5.10 | 23400 |
| 2025-02-25 | 5.38 | $5.05 | 86704 |
| 2025-02-24 | 5.37 | $5.23 | 112700 |
| 2025-02-21 | 5.38 | $5.29 | 65125 |
| 2025-02-20 | 5.38 | $5.42 | 21633 |
| 2025-02-19 | 5.37 | $5.29 | 144500 |
| 2025-02-18 | 5.38 | $5.45 | 106224 |
| 2025-02-14 | 5.37 | $5.47 | 72900 |
| 2025-02-13 | 5.36 | $5.47 | 159200 |
| 2025-02-12 | 5.36 | $5.64 | 134913 |
| 2025-02-11 | 5.34 | $5.50 | 167449 |
| 2025-02-10 | 5.33 | $5.49 | 80600 |
| 2025-02-07 | 5.33 | $5.26 | 108000 |
| 2025-02-06 | 5.33 | $5.42 | 175005 |
| 2025-02-05 | 5.33 | $5.56 | 129300 |
| 2025-02-04 | 5.30 | $5.50 | 154622 |
| 2025-02-03 | 5.27 | $5.49 | 150900 |
| 2025-01-31 | 5.24 | $5.58 | 132600 |
| 2025-01-30 | 5.20 | $5.40 | 175100 |
| 2025-01-29 | 5.16 | $5.17 | 33900 |
| 2025-01-28 | 5.15 | $4.90 | 165700 |
| 2025-01-27 | 5.14 | $4.91 | 302400 |
| 2025-01-24 | 5.14 | $5.31 | 86011 |
| 2025-01-23 | 5.13 | $5.29 | 62416 |
| 2025-01-22 | 5.11 | $5.35 | 38121 |
| 2025-01-21 | 5.10 | $5.39 | 56500 |
| 2025-01-17 | 5.08 | $5.30 | 80600 |
| 2025-01-16 | 5.09 | $5.22 | 271226 |
| 2025-01-15 | 5.12 | $5.51 | 119000 |
| 2025-01-14 | 5.12 | $5.30 | 98435 |
| 2025-01-13 | 5.15 | $5.33 | 150900 |
| 2025-01-10 | 5.17 | $5.42 | 123700 |
| 2025-01-08 | 5.19 | $5.31 | 394441 |
| 2025-01-07 | 5.21 | $5.29 | 857200 |
| 2025-01-06 | 5.23 | $5.09 | 481409 |
| 2025-01-03 | 5.26 | $4.87 | 69100 |
| 2025-01-02 | 5.31 | $4.95 | 225326 |
| 2024-12-31 | 5.36 | $4.70 | 454900 |
| 2024-12-30 | 5.42 | $4.67 | 396628 |
| 2024-12-27 | 5.48 | $4.79 | 220000 |
| 2024-12-26 | 5.53 | $4.80 | 226305 |
| 2024-12-24 | 5.58 | $4.96 | 71241 |
| 2024-12-23 | 5.62 | $4.99 | 99309 |
| 2024-12-20 | 5.68 | $5.04 | 249300 |
| 2024-12-19 | 5.73 | $5.10 | 424303 |
| 2024-12-18 | 5.79 | $5.02 | 159231 |
| 2024-12-17 | 5.86 | $5.45 | 268918 |
| 2024-12-16 | 5.90 | $5.71 | 170944 |
| 2024-12-13 | 5.91 | $5.67 | 159011 |
| 2024-12-12 | 5.92 | $5.79 | 1.5M |
| 2024-12-11 | 5.92 | $5.83 | 206900 |
| 2024-12-10 | 5.93 | $5.75 | 53300 |
| 2024-12-09 | 5.95 | $5.76 | 267534 |
| 2024-12-06 | 5.98 | $5.60 | 907600 |
| 2024-12-05 | 6.05 | $5.75 | 779300 |
| 2024-12-04 | 6.09 | $5.89 | 337821 |
| 2024-12-03 | 6.15 | $6.00 | 611900 |
| 2024-12-02 | 6.19 | $5.87 | 172500 |
| 2024-11-29 | 6.24 | $5.81 | 133945 |
| 2024-11-27 | 6.28 | $5.85 | 49700 |
| 2024-11-26 | 6.34 | $5.81 | 56643 |
| 2024-11-25 | 6.40 | $5.70 | 423741 |
| 2024-11-22 | 6.47 | $6.10 | 236434 |
| 2024-11-21 | 6.50 | $6.20 | 300000 |
| 2024-11-20 | 6.53 | $6.25 | 313300 |
| 2024-11-19 | 6.53 | $6.39 | 190100 |
| 2024-11-18 | 6.52 | $6.29 | 119826 |
| 2024-11-15 | 6.53 | $5.89 | 59100 |
| 2024-11-14 | 6.55 | $5.84 | 112315 |
| 2024-11-13 | 6.56 | $5.80 | 153046 |
| 2024-11-12 | 6.57 | $5.95 | 188500 |
| 2024-11-11 | 6.57 | $6.17 | 413000 |
| 2024-11-08 | 6.56 | $6.53 | 315513 |
| 2024-11-07 | 6.54 | $6.89 | 162600 |
| 2024-11-06 | 6.49 | $6.58 | 635911 |
| 2024-11-05 | 6.46 | $7.04 | 450121 |
| 2024-11-04 | 6.41 | $6.84 | 422100 |
| 2024-11-01 | 6.37 | $6.79 | 238526 |
| 2024-10-31 | 6.33 | $6.72 | 508318 |
| 2024-10-30 | 6.29 | $6.93 | 450522 |
| 2024-10-29 | 6.25 | $7.19 | 338100 |
| 2024-10-28 | 6.18 | $7.06 | 242309 |
| 2024-10-25 | 6.11 | $6.73 | 324547 |
| 2024-10-24 | 6.06 | $6.76 | 650500 |
| 2024-10-23 | 6.04 | $6.11 | 160400 |
| 2024-10-22 | 6.02 | $6.35 | 371900 |
| 2024-10-21 | 6.01 | $6.35 | 265240 |
| 2024-10-18 | 5.99 | $6.40 | 365700 |
| 2024-10-17 | 5.96 | $6.00 | 89620 |
| 2024-10-16 | 5.95 | $6.04 | 667945 |
| 2024-10-15 | 5.90 | $5.90 | 523700 |
| 2024-10-14 | 5.87 | $6.02 | 120000 |
| 2024-10-11 | 5.82 | $6.08 | 474404 |
| 2024-10-10 | 5.76 | $5.95 | 321900 |
| 2024-10-09 | 5.68 | $6.02 | 82900 |
| 2024-10-08 | 5.59 | $5.95 | 79900 |
| 2024-10-07 | 5.49 | $5.97 | 113300 |
| 2024-10-04 | 5.40 | $6.10 | 142534 |
| 2024-10-03 | 5.30 | $5.98 | 94500 |
| 2024-10-02 | 5.21 | $5.99 | 209000 |
| 2024-10-01 | 5.13 | $5.85 | 157800 |
| 2024-09-30 | 5.05 | $5.62 | 323700 |
| 2024-09-27 | 4.99 | $5.84 | 255606 |
| 2024-09-26 | 4.93 | $6.18 | 343700 |
| 2024-09-25 | 4.85 | $5.90 | 213600 |
| 2024-09-24 | 4.81 | $6.14 | 712700 |
| 2024-09-23 | 4.75 | $5.80 | 516600 |
| 2024-09-20 | 4.71 | $5.78 | 936700 |
| 2024-09-19 | 4.65 | $5.82 | 1.1M |
| 2024-09-18 | 4.62 | $5.19 | 537535 |
| 2024-09-17 | 4.61 | $5.23 | 245742 |
| 2024-09-16 | 4.59 | $5.07 | 274300 |
| 2024-09-13 | 4.58 | $4.80 | 265100 |
| 2024-09-12 | 4.57 | $4.38 | 173635 |
| 2024-09-11 | 4.57 | $4.14 | 293045 |
| 2024-09-10 | 4.59 | $4.10 | 191337 |
| 2024-09-09 | 4.60 | $4.01 | 257500 |
| 2024-09-06 | 4.63 | $4.14 | 93200 |
| 2024-09-05 | 4.64 | $4.30 | 85200 |
| 2024-09-04 | 4.64 | $4.25 | 204000 |
| 2024-09-03 | 4.65 | $4.40 | 478100 |
| 2024-08-30 | 4.65 | $4.27 | 340900 |
| 2024-08-29 | 4.68 | $4.64 | 226800 |
| 2024-08-28 | 4.69 | $4.69 | 185800 |
| 2024-08-27 | 4.70 | $5.03 | 82700 |
| 2024-08-26 | 4.69 | $4.90 | 116542 |
| 2024-08-23 | 4.69 | $4.98 | 208900 |
| 2024-08-22 | 4.69 | $4.72 | 238400 |
| 2024-08-21 | 4.70 | $5.10 | 510500 |
| 2024-08-20 | 4.69 | $4.95 | 172517 |
| 2024-08-19 | 4.69 | $4.95 | 226200 |
| 2024-08-16 | 4.68 | $4.77 | 69900 |
| 2024-08-15 | 4.69 | $4.60 | 160200 |
| 2024-08-14 | 4.71 | $4.44 | 137300 |
| 2024-08-13 | 4.74 | $4.47 | 182200 |
| 2024-08-12 | 4.78 | $4.44 | 98538 |
| 2024-08-09 | 4.82 | $4.46 | 60300 |
| 2024-08-08 | 4.87 | $4.48 | 182100 |
| 2024-08-07 | 4.91 | $4.34 | 246900 |
| 2024-08-06 | 4.97 | $4.36 | 369623 |
| 2024-08-05 | 5.01 | $4.44 | 361837 |
| 2024-08-02 | 5.05 | $4.78 | 195645 |
| 2024-08-01 | 5.09 | $4.80 | 215500 |
| 2024-07-31 | 5.10 | $5.08 | 71600 |
| 2024-07-30 | 5.07 | $4.82 | 120047 |
| 2024-07-29 | 5.07 | $4.82 | 86100 |
| 2024-07-26 | 5.08 | $4.95 | 69409 |
| 2024-07-25 | 5.07 | $4.90 | 198000 |
| 2024-07-24 | 5.08 | $4.89 | 116500 |
| 2024-07-23 | 5.09 | $4.91 | 85800 |
| 2024-07-22 | 5.10 | $4.90 | 45796 |
| 2024-07-19 | 5.12 | $4.95 | 114500 |
| 2024-07-18 | 5.12 | $4.99 | 130614 |
| 2024-07-17 | 5.13 | $5.07 | 139700 |
| 2024-07-16 | 5.11 | $5.30 | 142200 |
| 2024-07-15 | 5.08 | $5.20 | 141833 |
| 2024-07-12 | 5.05 | $5.34 | 80300 |
| 2024-07-11 | 5.02 | $5.42 | 216622 |
| 2024-07-10 | 4.98 | $5.42 | 213900 |
| 2024-07-09 | 4.94 | $5.19 | 269520 |
| 2024-07-08 | 4.91 | $5.34 | 332021 |
| 2024-07-05 | 4.89 | $5.45 | 423500 |
| 2024-07-03 | 4.86 | $4.96 | 184200 |
| 2024-07-02 | 4.84 | $4.66 | 265729 |
| 2024-07-01 | 4.86 | $4.78 | 100944 |
| 2024-06-28 | 4.88 | $4.96 | 108100 |
| 2024-06-27 | 4.90 | $4.80 | 205845 |
| 2024-06-26 | 4.94 | $5.04 | 243304 |
| 2024-06-25 | 4.99 | $5.06 | 144923 |
| 2024-06-24 | 5.02 | $5.25 | 187330 |
| 2024-06-21 | 5.04 | $5.14 | 91400 |
| 2024-06-20 | 5.08 | $5.10 | 126400 |
| 2024-06-18 | 5.13 | $5.02 | 230700 |
| 2024-06-17 | 5.19 | $4.74 | 120522 |
| 2024-06-14 | 5.27 | $4.70 | 221800 |
| 2024-06-13 | 5.33 | $4.60 | 145400 |
| 2024-06-12 | 5.39 | $4.73 | 138800 |
| 2024-06-11 | 5.43 | $4.57 | 90719 |
| 2024-06-10 | 5.47 | $4.72 | 112123 |
| 2024-06-07 | 5.50 | $4.63 | 133923 |
| 2024-06-06 | 5.51 | $4.83 | 228300 |
| 2024-06-05 | 5.51 | $4.82 | 194500 |
| 2024-06-04 | 5.52 | $4.72 | 363600 |
| 2024-06-03 | 5.53 | $5.08 | 118300 |
| 2024-05-31 | 5.51 | $5.09 | 579000 |
| 2024-05-30 | 5.49 | $5.32 | 379236 |
| 2024-05-29 | 5.46 | $5.73 | 206343 |
| 2024-05-28 | 5.40 | $5.91 | 164607 |
| 2024-05-24 | 5.35 | $5.77 | 167900 |
| 2024-05-23 | 5.29 | $5.61 | 357534 |
| 2024-05-22 | 5.25 | $5.89 | 264700 |
| 2024-05-21 | 5.19 | $6.18 | 224010 |
| 2024-05-20 | 5.12 | $6.24 | 355938 |
| 2024-05-17 | 5.05 | $6.21 | 471100 |
| 2024-05-16 | 4.99 | $5.93 | 192600 |
| 2024-05-15 | 4.95 | $5.79 | 372512 |
| 2024-05-14 | 4.92 | $5.55 | 333400 |
| 2024-05-13 | 4.89 | $5.37 | 204411 |
| 2024-05-10 | 4.88 | $5.24 | 236600 |
| 2024-05-09 | 4.88 | $4.97 | 76807 |
| 2024-05-08 | 4.89 | $4.81 | 181300 |
| 2024-05-07 | 4.90 | $5.02 | 244400 |
| 2024-05-06 | 4.92 | $4.87 | 151725 |
| 2024-05-03 | 4.93 | $4.68 | 81518 |
| 2024-05-02 | 4.93 | $4.63 | 128637 |
| 2024-05-01 | 4.93 | $4.71 | 76800 |
| 2024-04-30 | 4.92 | $4.67 | 277800 |
| 2024-04-29 | 4.90 | $4.90 | 176931 |
| 2024-04-26 | 4.87 | $4.62 | 122300 |
| 2024-04-25 | 4.85 | $4.67 | 245900 |
| 2024-04-24 | 4.82 | $4.73 | 109826 |
| 2024-04-23 | 4.79 | $4.78 | 174800 |
| 2024-04-22 | 4.76 | $4.83 | 321200 |
| 2024-04-19 | 4.73 | $5.02 | 117000 |
| 2024-04-18 | 4.68 | $5.09 | 163500 |
| 2024-04-17 | 4.63 | $5.26 | 238900 |
| 2024-04-16 | 4.56 | $4.90 | 406200 |
| 2024-04-15 | 4.51 | $5.12 | 373803 |
| 2024-04-12 | 4.46 | $5.36 | 476921 |
| 2024-04-11 | 4.40 | $5.16 | 216600 |
| 2024-04-10 | 4.34 | $5.02 | 344800 |
| 2024-04-09 | 4.28 | $5.30 | 587300 |
| 2024-04-08 | 4.21 | $5.08 | 488546 |
| 2024-04-05 | 4.14 | $4.70 | 229900 |
| 2024-04-04 | 4.08 | $4.68 | 429741 |
| 2024-04-03 | 4.01 | $4.45 | 321835 |
| 2024-04-02 | 3.95 | $4.40 | 372200 |
| 2024-04-01 | 3.89 | $4.16 | 96303 |
| 2024-03-28 | 3.86 | $4.22 | 232800 |
| 2024-03-27 | 3.82 | $4.08 | 141200 |
| 2024-03-26 | 3.79 | $4.15 | 177710 |
| 2024-03-25 | 3.76 | $4.26 | 67720 |
| 2024-03-22 | 3.72 | $4.22 | 196000 |
| 2024-03-21 | 3.68 | $4.03 | 137300 |
| 2024-03-20 | 3.66 | $4.08 | 190923 |
| 2024-03-19 | 3.63 | $3.79 | 336344 |
| 2024-03-18 | 3.61 | $3.87 | 434400 |
| 2024-03-15 | 3.61 | $4.22 | 290432 |
| 2024-03-14 | 3.58 | $4.03 | 277102 |
| 2024-03-13 | 3.55 | $4.12 | 356900 |
| 2024-03-12 | 3.52 | $3.76 | 293678 |
| 2024-03-11 | 3.50 | $3.80 | 270200 |
| 2024-03-08 | 3.48 | $3.69 | 468810 |
| 2024-03-07 | 3.48 | $3.59 | 357700 |
| 2024-03-06 | 3.48 | $3.34 | 667711 |
| 2024-03-05 | 3.51 | $3.14 | 604200 |
| 2024-03-04 | 3.53 | $3.25 | 862101 |
| 2024-03-01 | 3.56 | $3.50 | 323800 |
| 2024-02-29 | 3.58 | $3.53 | 672600 |
| 2024-02-28 | 3.59 | $3.39 | 193100 |
| 2024-02-27 | 3.62 | $3.53 | 145800 |
| 2024-02-26 | 3.64 | $3.49 | 167119 |
| 2024-02-23 | 3.67 | $3.47 | 281700 |
| 2024-02-22 | 3.69 | $3.56 | 150405 |
| 2024-02-21 | 3.72 | $3.43 | 192631 |
| 2024-02-20 | 3.74 | $3.57 | 255600 |
| 2024-02-16 | 3.75 | $3.76 | 207700 |
| 2024-02-15 | 3.76 | $3.70 | 248510 |
| 2024-02-14 | 3.77 | $3.46 | 137300 |
| 2024-02-13 | 3.79 | $3.40 | 83400 |
| 2024-02-12 | 3.82 | $3.46 | 173148 |
| 2024-02-09 | 3.85 | $3.41 | 608349 |
| 2024-02-08 | 3.89 | $3.62 | 276700 |
| 2024-02-07 | 3.92 | $3.68 | 398407 |
| 2024-02-06 | 3.96 | $3.82 | 320400 |
| 2024-02-05 | 3.99 | $3.63 | 290200 |
| 2024-02-02 | 4.03 | $3.80 | 125900 |
| 2024-02-01 | 4.06 | $3.83 | 286023 |
| 2024-01-31 | 4.09 | $3.83 | 129832 |
| 2024-01-30 | 4.13 | $3.92 | 137100 |
| 2024-01-29 | 4.18 | $3.97 | 156200 |
| 2024-01-26 | 4.23 | $4.00 | 111203 |
| 2024-01-25 | 4.28 | $4.01 | 114900 |
| 2024-01-24 | 4.32 | $4.05 | 347700 |
| 2024-01-23 | 4.35 | $3.89 | 186541 |
| 2024-01-22 | 4.40 | $3.73 | 520715 |
| 2024-01-19 | 4.44 | $3.89 | 253600 |
| 2024-01-18 | 4.48 | $3.98 | 198600 |
| 2024-01-17 | 4.51 | $3.88 | 203041 |
| 2024-01-16 | 4.52 | $3.95 | 395122 |
| 2024-01-12 | 4.53 | $4.17 | 175143 |
| 2024-01-11 | 4.51 | $4.19 | 117821 |
| 2024-01-10 | 4.48 | $4.26 | 124000 |
| 2024-01-09 | 4.46 | $4.33 | 364734 |
| 2024-01-08 | 4.43 | $4.46 | 119100 |
| 2024-01-05 | 4.41 | $4.54 | 80109 |
| 2024-01-04 | 4.37 | $4.39 | 193000 |
| 2024-01-03 | 4.33 | $4.39 | 290900 |
| 2024-01-02 | 4.31 | $4.69 | 222845 |
| 2023-12-29 | 4.28 | $4.92 | 272120 |
| 2023-12-28 | 4.24 | $4.81 | 210802 |
| 2023-12-27 | 4.21 | $5.05 | 192900 |
| 2023-12-26 | 4.17 | $4.73 | 82425 |
| 2023-12-22 | 4.16 | $4.80 | 149000 |
| 2023-12-21 | 4.14 | $4.76 | 189700 |
| 2023-12-20 | 4.11 | $4.64 | 174800 |
| 2023-12-19 | 4.08 | $4.74 | 193718 |
| 2023-12-18 | 4.06 | $4.51 | 277123 |
| 2023-12-15 | 4.06 | $4.12 | 184500 |
| 2023-12-14 | 4.08 | $4.10 | 219700 |
| 2023-12-13 | 4.09 | $3.68 | 306700 |
| 2023-12-12 | 4.13 | $3.67 | 340100 |
| 2023-12-11 | 4.15 | $3.82 | 161309 |
| 2023-12-08 | 4.16 | $3.87 | 190100 |
| 2023-12-07 | 4.17 | $3.95 | 201142 |
| 2023-12-06 | 4.19 | $3.72 | 240431 |
| 2023-12-05 | 4.23 | $3.67 | 360400 |
| 2023-12-04 | 4.28 | $3.92 | 616900 |
| 2023-12-01 | 4.31 | $4.10 | 260500 |
| 2023-11-30 | 4.32 | $4.11 | 278149 |
| 2023-11-29 | 4.32 | $4.22 | 225341 |
| 2023-11-28 | 4.32 | $4.30 | 984700 |
| 2023-11-27 | 4.31 | $4.55 | 566106 |
| 2023-11-24 | 4.29 | $4.41 | 77435 |
| 2023-11-22 | 4.26 | $4.12 | 143629 |
| 2023-11-21 | 4.25 | $4.10 | 432600 |
| 2023-11-20 | 4.24 | $4.35 | 211905 |
| 2023-11-17 | 4.24 | $4.41 | 94800 |
| 2023-11-16 | 4.24 | $4.44 | 123811 |
| 2023-11-15 | 4.24 | $4.43 | 128300 |
| 2023-11-14 | 4.25 | $4.40 | 170000 |
| 2023-11-13 | 4.29 | $4.11 | 128738 |
| 2023-11-10 | 4.34 | $3.96 | 228600 |
| 2023-11-09 | 4.39 | $4.18 | 165600 |
| 2023-11-08 | 4.42 | $4.30 | 63315 |
| 2023-11-07 | 4.45 | $4.50 | 69739 |
| 2023-11-06 | 4.47 | $4.65 | 272803 |
| 2023-11-03 | 4.47 | $4.50 | 143041 |
| 2023-11-02 | 4.46 | $4.32 | 149600 |
| 2023-11-01 | 4.46 | $4.24 | 114300 |
| 2023-10-31 | 4.48 | $4.20 | 415900 |
| 2023-10-30 | 4.50 | $4.11 | 190400 |
| 2023-10-27 | 4.55 | $3.98 | 115232 |
| 2023-10-26 | 4.62 | $3.88 | 155600 |
| 2023-10-25 | 4.69 | $3.90 | 205300 |
| 2023-10-24 | 4.75 | $4.03 | 242300 |
| 2023-10-23 | 4.80 | $4.26 | 156100 |
| 2023-10-20 | 4.85 | $4.40 | 130834 |
| 2023-10-19 | 4.88 | $4.39 | 431105 |
| 2023-10-18 | 4.92 | $4.70 | 156019 |
| 2023-10-17 | 4.96 | $5.14 | 51000 |
| 2023-10-16 | 4.96 | $5.17 | 101501 |
| 2023-10-13 | 4.95 | $4.99 | 115717 |
| 2023-10-12 | 4.96 | $4.76 | 87000 |
| 2023-10-11 | 4.97 | $4.86 | 126600 |
| 2023-10-10 | 4.95 | $4.88 | 169849 |
| 2023-10-09 | 4.93 | $4.60 | 71000 |
| 2023-10-06 | 4.93 | $4.45 | 166615 |
| 2023-10-05 | 4.93 | $4.24 | 293805 |
| 2023-10-04 | 4.94 | $4.61 | 143200 |
| 2023-10-03 | 4.93 | $4.72 | 149432 |
| 2023-10-02 | 4.92 | $5.07 | 97619 |
| 2023-09-29 | 4.92 | $5.27 | 100600 |
| 2023-09-28 | 4.91 | $5.31 | 145907 |
| 2023-09-27 | 4.92 | $5.11 | 142200 |
| 2023-09-26 | 4.95 | $5.15 | 101700 |
| 2023-09-25 | 4.97 | $5.11 | 65700 |
| 2023-09-22 | 4.99 | $5.13 | 204731 |
| 2023-09-21 | 4.99 | $5.18 | 166400 |
| 2023-09-20 | 5.00 | $5.38 | 181800 |
| 2023-09-19 | 4.99 | $5.19 | 162308 |
| 2023-09-18 | 4.98 | $5.06 | 130000 |
| 2023-09-15 | 4.98 | $5.14 | 234704 |
| 2023-09-14 | 4.98 | $4.86 | 220304 |
| 2023-09-13 | 5.00 | $4.51 | 127300 |
| 2023-09-12 | 5.04 | $4.49 | 173000 |
| 2023-09-11 | 5.10 | $4.56 | 204900 |
| 2023-09-08 | 5.18 | $4.41 | 125804 |
| 2023-09-07 | 5.27 | $4.47 | 243318 |
| 2023-09-06 | 5.35 | $4.51 | 270716 |
| 2023-09-05 | 5.42 | $4.47 | 924233 |
| 2023-09-01 | 5.51 | $4.99 | 398405 |
| 2023-08-31 | 5.57 | $5.23 | 284000 |
| 2023-08-30 | 5.63 | $5.48 | 181800 |
| 2023-08-29 | 5.68 | $5.65 | 241800 |
| 2023-08-28 | 5.75 | $5.67 | 165000 |
| 2023-08-25 | 5.83 | $5.41 | 142812 |
| 2023-08-24 | 5.94 | $5.20 | 235100 |
| 2023-08-23 | 6.04 | $5.40 | 252943 |
| 2023-08-22 | 6.14 | $5.10 | 306322 |
| 2023-08-21 | 6.26 | $5.00 | 369024 |
| 2023-08-18 | 6.38 | $5.13 | 297834 |
| 2023-08-17 | 6.49 | $5.09 | 190500 |
| 2023-08-16 | 6.61 | $5.20 | 287000 |
| 2023-08-15 | 6.73 | $5.41 | 198738 |
| 2023-08-14 | 6.84 | $5.62 | 550300 |
| 2023-08-11 | 6.94 | $6.12 | 68300 |
| 2023-08-10 | 7.01 | $6.21 | 66638 |
| 2023-08-09 | 7.07 | $6.02 | 86000 |
| 2023-08-08 | 7.13 | $6.06 | 110306 |
| 2023-08-07 | 7.16 | $6.19 | 138100 |
| 2023-08-04 | 7.18 | $6.25 | 142739 |
| 2023-08-03 | 7.19 | $6.29 | 152900 |
| 2023-08-02 | 7.20 | $6.53 | 134621 |
| 2023-08-01 | 7.21 | $7.03 | 235300 |
| 2023-07-31 | 7.20 | $7.36 | 69200 |
| 2023-07-28 | 7.18 | $7.49 | 34527 |
| 2023-07-27 | 7.14 | $7.30 | 91034 |
| 2023-07-26 | 7.12 | $7.42 | 129531 |
| 2023-07-25 | 7.09 | $7.49 | 59700 |
| 2023-07-24 | 7.07 | $7.43 | 48200 |
| 2023-07-21 | 7.05 | $7.30 | 98100 |
| 2023-07-20 | 7.05 | $7.39 | 122700 |
| 2023-07-19 | 7.06 | $7.71 | 87215 |
| 2023-07-18 | 7.07 | $7.68 | 78844 |
| 2023-07-17 | 7.12 | $7.53 | 66600 |
| 2023-07-14 | 7.17 | $7.43 | 97100 |
| 2023-07-13 | 7.23 | $7.50 | 153423 |
| 2023-07-12 | 7.27 | $7.16 | 90347 |
| 2023-07-11 | 7.32 | $6.77 | 114322 |
| 2023-07-10 | 7.40 | $6.44 | 179911 |
| 2023-07-07 | 7.50 | $6.54 | 171213 |
| 2023-07-06 | 7.59 | $6.50 | 195900 |
| 2023-07-05 | 7.68 | $6.76 | 70300 |
| 2023-07-03 | 7.75 | $6.83 | 51241 |
| 2023-06-30 | 7.83 | $6.85 | 271800 |
| 2023-06-29 | 7.89 | $6.80 | 260626 |
| 2023-06-28 | 7.95 | $6.77 | 73400 |
| 2023-06-27 | 8.01 | $6.93 | 133444 |
| 2023-06-26 | 8.07 | $7.02 | 69200 |
| 2023-06-23 | 8.13 | $7.04 | 90703 |
| 2023-06-22 | 8.20 | $7.28 | 119900 |
| 2023-06-21 | 8.28 | $7.63 | 92800 |
| 2023-06-20 | 8.34 | $8.00 | 87500 |
| 2023-06-16 | 8.39 | $8.55 | 29800 |
| 2023-06-15 | 8.41 | $8.61 | 52600 |
| 2023-06-14 | 8.44 | $8.53 | 55137 |
| 2023-06-13 | 8.48 | $8.39 | 100800 |
| 2023-06-12 | 8.52 | $8.22 | 144600 |
| 2023-06-09 | 8.57 | $8.26 | 359414 |
| 2023-06-08 | 8.61 | $8.41 | 36600 |
| 2023-06-07 | 8.67 | $8.44 | 50400 |
| 2023-06-06 | 8.73 | $8.23 | 44920 |
| 2023-06-05 | 8.82 | $8.30 | 42711 |
| 2023-06-02 | 8.90 | $8.24 | 111838 |
| 2023-06-01 | 8.98 | $8.17 | 134925 |
| 2023-05-31 | 9.05 | $8.06 | 465900 |
| 2023-05-30 | 9.11 | $7.89 | 99239 |
| 2023-05-26 | 9.20 | $8.10 | 50900 |
| 2023-05-25 | 9.28 | $8.15 | 137900 |
| 2023-05-24 | 9.35 | $8.55 | 79400 |
| 2023-05-23 | 9.39 | $8.78 | 149001 |
| 2023-05-22 | 9.43 | $9.00 | 95829 |
| 2023-05-19 | 9.48 | $8.90 | 37800 |
| 2023-05-18 | 9.53 | $8.90 | 113100 |
| 2023-05-17 | 9.59 | $9.26 | 41800 |
| 2023-05-16 | 9.64 | $9.25 | 122944 |
| 2023-05-15 | 9.70 | $9.36 | 135500 |
| 2023-05-12 | 9.70 | $9.23 | 108040 |
| 2023-05-11 | 9.71 | $9.03 | 208500 |
| 2023-05-10 | 9.74 | $9.52 | 56514 |
| 2023-05-09 | 9.72 | $9.66 | 42827 |
| 2023-05-08 | 9.69 | $10.08 | 75400 |
| 2023-05-05 | 9.63 | $9.96 | 197000 |
| 2023-05-04 | 9.58 | $9.66 | 63900 |
| 2023-05-03 | 9.57 | $9.62 | 79800 |
| 2023-05-02 | 9.56 | $9.35 | 38700 |
| 2023-05-01 | 9.55 | $9.73 | 73643 |
| 2023-04-28 | 9.52 | $9.70 | 128800 |
| 2023-04-27 | 9.52 | $9.50 | 121400 |
| 2023-04-26 | 9.52 | $9.35 | 93200 |
| 2023-04-25 | 9.52 | $9.52 | 91100 |
| 2023-04-24 | 9.50 | $9.99 | 35200 |
| 2023-04-21 | 9.46 | $9.95 | 60227 |
| 2023-04-20 | 9.43 | $10.16 | 58218 |
| 2023-04-19 | 9.40 | $10.21 | 57503 |
| 2023-04-18 | 9.36 | $10.44 | 150048 |
| 2023-04-17 | 9.30 | $9.42 | 50348 |
| 2023-04-14 | 9.29 | $9.33 | 85220 |
| 2023-04-13 | 9.28 | $9.65 | 96827 |
| 2023-04-12 | 9.25 | $9.06 | 181810 |
| 2023-04-11 | 9.28 | $9.06 | 63541 |
| 2023-04-10 | 9.33 | $8.91 | 70525 |
| 2023-04-06 | 9.35 | $9.08 | 233208 |
| 2023-04-05 | 9.35 | $9.27 | 99800 |
| 2023-04-04 | 9.34 | $9.46 | 100705 |
| 2023-04-03 | 9.32 | $9.26 | 63200 |
| 2023-03-31 | 9.32 | $9.17 | 47736 |
| 2023-03-30 | 9.34 | $9.57 | 41800 |
| 2023-03-29 | 9.33 | $9.44 | 42700 |
| 2023-03-28 | 9.34 | $9.47 | 66334 |
| 2023-03-27 | 9.33 | $9.17 | 69200 |
| 2023-03-24 | 9.34 | $9.15 | 62406 |
| 2023-03-23 | 9.34 | $9.28 | 43400 |
| 2023-03-22 | 9.36 | $9.60 | 65700 |
| 2023-03-21 | 9.33 | $9.33 | 68300 |
| 2023-03-20 | 9.35 | $9.31 | 87730 |
| 2023-03-17 | 9.38 | $9.26 | 51909 |
| 2023-03-16 | 9.43 | $9.05 | 64600 |
| 2023-03-15 | 9.50 | $9.18 | 90346 |
| 2023-03-14 | 9.58 | $9.63 | 154400 |
| 2023-03-13 | 9.64 | $9.96 | 71548 |
| 2023-03-10 | 9.67 | $9.39 | 189600 |
| 2023-03-09 | 9.74 | $9.03 | 64800 |
| 2023-03-08 | 9.85 | $9.18 | 46700 |
| 2023-03-07 | 9.97 | $9.03 | 112733 |
| 2023-03-06 | 10.09 | $9.25 | 49649 |
| 2023-03-03 | 10.21 | $9.50 | 79831 |
| 2023-03-02 | 10.33 | $9.35 | 161512 |
| 2023-03-01 | 10.45 | $9.63 | 79224 |
| 2023-02-28 | 10.55 | $9.36 | 59900 |
| 2023-02-27 | 10.67 | $9.23 | 40218 |
| 2023-02-24 | 10.79 | $9.29 | 47800 |
| 2023-02-23 | 10.92 | $9.55 | 68200 |
| 2023-02-22 | 11.07 | $9.18 | 88500 |
| 2023-02-21 | 11.25 | $9.56 | 139600 |
| 2023-02-17 | 11.41 | $10.07 | 48200 |
| 2023-02-16 | 11.54 | $10.22 | 89500 |
| 2023-02-15 | 11.65 | $10.35 | 119402 |
| 2023-02-14 | 11.77 | $10.78 | 33800 |
| 2023-02-13 | 11.87 | $10.92 | 142600 |
| 2023-02-10 | 12.03 | $10.54 | 140048 |
| 2023-02-09 | 12.20 | $10.82 | 100400 |
| 2023-02-08 | 12.34 | $11.23 | 75900 |
| 2023-02-07 | 12.46 | $11.54 | 79500 |
| 2023-02-06 | 12.56 | $11.43 | 90744 |
| 2023-02-03 | 12.65 | $11.64 | 63300 |
| 2023-02-02 | 12.70 | $11.94 | 91800 |
| 2023-02-01 | 12.74 | $11.79 | 94300 |
| 2023-01-31 | 12.79 | $11.58 | 58700 |
| 2023-01-30 | 12.83 | $11.64 | 54804 |
| 2023-01-27 | 12.88 | $11.70 | 101000 |
| 2023-01-26 | 12.93 | $11.90 | 65700 |
| 2023-01-25 | 12.95 | $12.57 | 66300 |
| 2023-01-24 | 12.94 | $12.70 | 39845 |
| 2023-01-23 | 12.91 | $12.79 | 50800 |
| 2023-01-20 | 12.88 | $12.71 | 76000 |
| 2023-01-19 | 12.83 | $12.45 | 83430 |
| 2023-01-18 | 12.80 | $12.72 | 46426 |
| 2023-01-17 | 12.74 | $12.85 | 101800 |
| 2023-01-13 | 12.69 | $13.99 | 66300 |
| 2023-01-12 | 12.60 | $13.98 | 84613 |
| 2023-01-11 | 12.53 | $13.68 | 50400 |
| 2023-01-10 | 12.45 | $13.63 | 67300 |
| 2023-01-09 | 12.38 | $13.55 | 91519 |
| 2023-01-06 | 12.32 | $13.27 | 79300 |
| 2023-01-05 | 12.26 | $12.59 | 87600 |
| 2023-01-04 | 12.22 | $12.73 | 136700 |
| 2023-01-03 | 12.16 | $12.70 | 233749 |
| 2022-12-30 | 12.12 | $12.42 | 29947 |
| 2022-12-29 | 12.10 | $12.75 | 90600 |
| 2022-12-28 | 12.07 | $12.52 | 62400 |
| 2022-12-27 | 12.04 | $12.43 | 76050 |
| 2022-12-23 | 12.00 | $12.38 | 48511 |
| 2022-12-22 | 11.98 | $12.01 | 41800 |
| 2022-12-21 | 11.97 | $12.28 | 38500 |
| 2022-12-20 | 11.93 | $11.71 | 54300 |
| 2022-12-19 | 11.91 | $11.84 | 33700 |
| 2022-12-16 | 11.88 | $11.58 | 36500 |
| 2022-12-15 | 11.87 | $11.67 | 44747 |
| 2022-12-14 | 11.86 | $12.20 | 49938 |
| 2022-12-13 | 11.83 | $12.63 | 48300 |
| 2022-12-12 | 11.78 | $12.12 | 52804 |
| 2022-12-09 | 11.77 | $12.20 | 62400 |
| 2022-12-08 | 11.75 | $12.27 | 44010 |
| 2022-12-07 | 11.69 | $12.11 | 58442 |
| 2022-12-06 | 11.66 | $11.80 | 70500 |
| 2022-12-05 | 11.65 | $11.60 | 56500 |
| 2022-12-02 | 11.63 | $11.96 | 34124 |
| 2022-12-01 | 11.54 | $11.94 | 73735 |
| 2022-11-30 | 11.48 | $12.19 | 62500 |
| 2022-11-29 | 11.39 | $11.81 | 54500 |
| 2022-11-28 | 11.31 | $11.78 | 84600 |
| 2022-11-25 | 11.24 | $11.80 | 26225 |
| 2022-11-23 | 11.17 | $11.89 | 44400 |
| 2022-11-22 | 11.09 | $11.48 | 39700 |
| 2022-11-21 | 11.00 | $11.25 | 16836 |
| 2022-11-18 | 10.92 | $11.36 | 28313 |
| 2022-11-17 | 10.84 | $11.42 | 25000 |
| 2022-11-16 | 10.75 | $11.30 | 46000 |
| 2022-11-15 | 10.65 | $11.71 | 74200 |
| 2022-11-14 | 10.55 | $11.60 | 43027 |
| 2022-11-11 | 10.47 | $11.87 | 54431 |
| 2022-11-10 | 10.35 | $11.95 | 63100 |
| 2022-11-09 | 10.25 | $11.06 | 53100 |
| 2022-11-08 | 10.18 | $11.52 | 93300 |
| 2022-11-07 | 10.09 | $11.43 | 64100 |
| 2022-11-04 | 10.01 | $11.31 | 106808 |
| 2022-11-03 | 9.94 | $10.19 | 49800 |
| 2022-11-02 | 9.95 | $10.61 | 81400 |
| 2022-11-01 | 9.94 | $10.51 | 17000 |
| 2022-10-31 | 9.94 | $10.19 | 48017 |
| 2022-10-28 | 9.91 | $10.36 | 13001 |
| 2022-10-27 | 9.86 | $10.37 | 34100 |
| 2022-10-26 | 9.80 | $10.33 | 47500 |
| 2022-10-25 | 9.74 | $9.63 | 27100 |
| 2022-10-24 | 9.69 | $9.63 | 30000 |
| 2022-10-21 | 9.65 | $9.78 | 123326 |
| 2022-10-20 | 9.62 | $9.57 | 110021 |
| 2022-10-19 | 9.65 | $9.34 | 40721 |
| 2022-10-18 | 9.72 | $9.78 | 25843 |
| 2022-10-17 | 9.77 | $10.02 | 39900 |
| 2022-10-14 | 9.81 | $9.51 | 40400 |
| 2022-10-13 | 9.87 | $9.92 | 85700 |
| 2022-10-12 | 9.93 | $9.62 | 56219 |
| 2022-10-11 | 10.00 | $9.73 | 37749 |
| 2022-10-10 | 10.06 | $9.82 | 30643 |
| 2022-10-07 | 10.15 | $9.85 | 20628 |
| 2022-10-06 | 10.21 | $10.35 | 28309 |
| 2022-10-05 | 10.24 | $10.58 | 50130 |
| 2022-10-04 | 10.25 | $10.46 | 91600 |
| 2022-10-03 | 10.25 | $9.61 | 76500 |
| 2022-09-30 | 10.27 | $9.23 | 44100 |
| 2022-09-29 | 10.30 | $9.26 | 72700 |
| 2022-09-28 | 10.36 | $9.11 | 108200 |
| 2022-09-27 | 10.42 | $8.72 | 84600 |
| 2022-09-26 | 10.53 | $8.77 | 110604 |
| 2022-09-23 | 10.65 | $9.07 | 83800 |
| 2022-09-22 | 10.75 | $10.20 | 88705 |
| 2022-09-21 | 10.78 | $10.80 | 175042 |
| 2022-09-20 | 10.76 | $10.68 | 347113 |
| 2022-09-19 | 10.74 | $10.92 | 82139 |
| 2022-09-16 | 10.71 | $10.72 | 57320 |
| 2022-09-15 | 10.72 | $11.02 | 34400 |
| 2022-09-14 | 10.74 | $11.15 | 40558 |
| 2022-09-13 | 10.76 | $10.82 | 83714 |
| 2022-09-12 | 10.79 | $11.62 | 39237 |
| 2022-09-09 | 10.81 | $11.11 | 24220 |
| 2022-09-08 | 10.87 | $10.89 | 167500 |
| 2022-09-07 | 10.91 | $10.80 | 34334 |
| 2022-09-06 | 10.94 | $10.48 | 58020 |
| 2022-09-02 | 10.98 | $9.96 | 63300 |
| 2022-09-01 | 11.02 | $9.84 | 97132 |
| 2022-08-31 | 11.06 | $10.42 | 37000 |
| 2022-08-30 | 11.09 | $10.42 | 38004 |
| 2022-08-29 | 11.12 | $11.00 | 25614 |
| 2022-08-26 | 11.13 | $11.00 | 42210 |
| 2022-08-25 | 11.14 | $11.22 | 48405 |
| 2022-08-24 | 11.11 | $10.67 | 39600 |
| 2022-08-23 | 11.11 | $10.49 | 43137 |
| 2022-08-22 | 11.09 | $10.18 | 69246 |
| 2022-08-19 | 11.10 | $10.34 | 72500 |
| 2022-08-18 | 11.07 | $11.02 | 106500 |
| 2022-08-17 | 10.99 | $11.31 | 89000 |
| 2022-08-16 | 10.87 | $11.65 | 65941 |
| 2022-08-15 | 10.75 | $11.37 | 55821 |
| 2022-08-12 | 10.63 | $12.08 | 74200 |
| 2022-08-11 | 10.48 | $12.16 | 79800 |
| 2022-08-10 | 10.32 | $11.71 | 84300 |
| 2022-08-09 | 10.21 | $11.40 | 79200 |
| 2022-08-08 | 10.14 | $11.35 | 71500 |
| 2022-08-05 | 10.10 | $10.74 | 34736 |
| 2022-08-04 | 10.12 | $10.76 | 38300 |
| 2022-08-03 | 10.13 | $10.97 | 27200 |
| 2022-08-02 | 10.11 | $10.97 | 40800 |
| 2022-08-01 | 10.10 | $11.28 | 62417 |
| 2022-07-29 | 10.08 | $11.07 | 61700 |
| 2022-07-28 | 10.07 | $10.74 | 93700 |
| 2022-07-27 | 10.08 | $10.60 | 83444 |
| 2022-07-26 | 10.10 | $10.19 | 69101 |
| 2022-07-25 | 10.15 | $10.19 | 135800 |
| 2022-07-22 | 10.21 | $9.86 | 98900 |
| 2022-07-21 | 10.26 | $9.35 | 99600 |
| 2022-07-20 | 10.34 | $9.00 | 86645 |
| 2022-07-19 | 10.45 | $9.16 | 83600 |
| 2022-07-18 | 10.55 | $9.09 | 59700 |
| 2022-07-15 | 10.64 | $8.95 | 65418 |
| 2022-07-14 | 10.76 | $8.95 | 115200 |
| 2022-07-13 | 10.84 | $9.62 | 64506 |
| 2022-07-12 | 10.89 | $9.88 | 151300 |
| 2022-07-11 | 10.96 | $10.57 | 79600 |
| 2022-07-08 | 11.01 | $11.26 | 114241 |
| 2022-07-07 | 11.07 | $10.85 | 81532 |
| 2022-07-06 | 11.16 | $10.58 | 73919 |
| 2022-07-05 | 11.28 | $10.86 | 165144 |
| 2022-07-01 | 11.39 | $10.75 | 129014 |
| 2022-06-30 | 11.55 | $11.04 | 119133 |
| 2022-06-29 | 11.66 | $10.91 | 65122 |
| 2022-06-28 | 11.80 | $10.98 | 140500 |
| 2022-06-27 | 11.93 | $11.14 | 230500 |
| 2022-06-24 | 12.04 | $11.48 | 92539 |
| 2022-06-23 | 12.11 | $10.85 | 122600 |
| 2022-06-22 | 12.22 | $10.94 | 38038 |
| 2022-06-21 | 12.32 | $11.07 | 53300 |
| 2022-06-17 | 12.38 | $11.25 | 60509 |
| 2022-06-16 | 12.41 | $10.85 | 78500 |
| 2022-06-15 | 12.46 | $11.37 | 84048 |
| 2022-06-14 | 12.51 | $10.49 | 115900 |
| 2022-06-13 | 12.61 | $10.60 | 121303 |
| 2022-06-10 | 12.68 | $11.33 | 98814 |
| 2022-06-09 | 12.67 | $11.67 | 36715 |
| 2022-06-08 | 12.66 | $12.37 | 77000 |
| 2022-06-07 | 12.60 | $12.61 | 51600 |
| 2022-06-06 | 12.54 | $12.99 | 34300 |
| 2022-06-03 | 12.48 | $13.12 | 28900 |
| 2022-06-02 | 12.44 | $13.97 | 129243 |
| 2022-06-01 | 12.41 | $13.27 | 23043 |
| 2022-05-31 | 12.42 | $13.66 | 150908 |
| 2022-05-27 | 12.38 | $13.53 | 360000 |
| 2022-05-26 | 12.36 | $13.40 | 278300 |
| 2022-05-25 | 12.34 | $12.83 | 114200 |
| 2022-05-24 | 12.33 | $12.98 | 61400 |
| 2022-05-23 | 12.30 | $13.07 | 73000 |
| 2022-05-20 | 12.27 | $12.19 | 74300 |
| 2022-05-19 | 12.32 | $11.97 | 179327 |
| 2022-05-18 | 12.44 | $11.81 | 107046 |
| 2022-05-17 | 12.59 | $12.42 | 90600 |
| 2022-05-16 | 12.71 | $12.35 | 93525 |
| 2022-05-13 | 12.84 | $12.12 | 259903 |
| 2022-05-12 | 12.97 | $11.00 | 156723 |
| 2022-05-11 | 13.18 | $11.49 | 176200 |
| 2022-05-10 | 13.37 | $11.23 | 115835 |
| 2022-05-09 | 13.59 | $11.45 | 169400 |
| 2022-05-06 | 13.81 | $11.72 | 179900 |
| 2022-05-05 | 13.94 | $12.32 | 107500 |
| 2022-05-04 | 14.05 | $13.41 | 114316 |
| 2022-05-03 | 14.14 | $13.45 | 128300 |
| 2022-05-02 | 14.24 | $12.85 | 84800 |
| 2022-04-29 | 14.36 | $13.16 | 156300 |
| 2022-04-28 | 14.48 | $12.88 | 120549 |
| 2022-04-27 | 14.62 | $12.63 | 142907 |
| 2022-04-26 | 14.73 | $12.45 | 122306 |
| 2022-04-25 | 14.86 | $12.54 | 153101 |
| 2022-04-22 | 15.03 | $13.18 | 466500 |
| 2022-04-21 | 15.20 | $14.36 | 172323 |
| 2022-04-20 | 15.32 | $14.75 | 50400 |
| 2022-04-19 | 15.39 | $14.79 | 131000 |
| 2022-04-18 | 15.46 | $14.96 | 85812 |
| 2022-04-14 | 15.52 | $14.70 | 192000 |
| 2022-04-13 | 15.59 | $15.22 | 69000 |
| 2022-04-12 | 15.63 | $15.25 | 98500 |
| 2022-04-11 | 15.64 | $15.77 | 62346 |
| 2022-04-08 | 15.61 | $15.80 | 137300 |
| 2022-04-07 | 15.63 | $14.40 | 191600 |
| 2022-04-06 | 15.76 | $14.51 | 173600 |
| 2022-04-05 | 15.89 | $15.17 | 192100 |
| 2022-04-04 | 16.00 | $15.36 | 61600 |
| 2022-04-01 | 16.12 | $15.38 | 74900 |
| 2022-03-31 | 16.24 | $15.50 | 43600 |
| 2022-03-30 | 16.37 | $15.69 | 159000 |
| 2022-03-29 | 16.54 | $14.90 | 124332 |
| 2022-03-28 | 16.72 | $14.90 | 175800 |
| 2022-03-25 | 16.92 | $15.93 | 126700 |
| 2022-03-24 | 17.02 | $16.72 | 89900 |
| 2022-03-23 | 17.07 | $16.60 | 91037 |
| 2022-03-22 | 17.07 | $16.23 | 156108 |
| 2022-03-21 | 17.10 | $16.28 | 96800 |
| 2022-03-18 | 17.12 | $16.02 | 347544 |
| 2022-03-17 | 17.14 | $16.21 | 48312 |
| 2022-03-16 | 17.13 | $16.04 | 111900 |
| 2022-03-15 | 17.10 | $15.41 | 152500 |
| 2022-03-14 | 17.12 | $15.20 | 296520 |
| 2022-03-11 | 17.14 | $16.12 | 237500 |
| 2022-03-10 | 17.10 | $16.93 | 241742 |
| 2022-03-09 | 17.02 | $17.12 | 299208 |
| 2022-03-08 | 16.92 | $17.45 | 472134 |
| 2022-03-07 | 16.79 | $17.68 | 211200 |
| 2022-03-04 | 16.63 | $17.90 | 406100 |
| 2022-03-03 | 16.46 | $18.04 | 394200 |
| 2022-03-02 | 16.30 | $19.09 | 190218 |
| 2022-03-01 | 16.09 | $18.49 | 253000 |
| 2022-02-28 | 15.94 | $18.86 | 321502 |
| 2022-02-25 | 15.72 | $17.93 | 360600 |
| 2022-02-24 | 15.56 | $17.79 | 815923 |
| 2022-02-23 | 15.43 | $16.58 | 76400 |
| 2022-02-22 | 15.32 | $16.84 | 131500 |
| 2022-02-18 | 15.19 | $16.60 | 105304 |
| 2022-02-17 | 15.11 | $16.60 | 362600 |
| 2022-02-16 | 15.04 | $16.00 | 219416 |
| 2022-02-15 | 14.99 | $15.41 | 176300 |
| 2022-02-14 | 14.93 | $15.75 | 135814 |
| 2022-02-11 | 14.87 | $15.59 | 179519 |
| 2022-02-10 | 14.84 | $15.41 | 505900 |
| 2022-02-09 | 14.85 | $15.21 | 40422 |
| 2022-02-08 | 14.85 | $15.15 | 42934 |
| 2022-02-07 | 14.80 | $14.79 | 57043 |
| 2022-02-04 | 14.76 | $14.63 | 66044 |
| 2022-02-03 | 14.73 | $14.52 | 83100 |
| 2022-02-02 | 14.72 | $14.70 | 95600 |
| 2022-02-01 | 14.69 | $14.93 | 94300 |
| 2022-01-31 | 14.64 | $15.43 | 125825 |
| 2022-01-28 | 14.57 | $14.61 | 97300 |
| 2022-01-27 | 14.52 | $14.65 | 74200 |
| 2022-01-26 | 14.49 | $15.10 | 170600 |
| 2022-01-25 | 14.42 | $14.53 | 105105 |
| 2022-01-24 | 14.40 | $14.20 | 163516 |
| 2022-01-21 | 14.40 | $15.02 | 104800 |
| 2022-01-20 | 14.34 | $15.17 | 99349 |
| 2022-01-19 | 14.27 | $15.05 | 235345 |
| 2022-01-18 | 14.18 | $14.07 | 124310 |
| 2022-01-14 | 14.16 | $14.65 | 80400 |
| 2022-01-13 | 14.11 | $14.90 | 156100 |
| 2022-01-12 | 14.04 | $15.75 | 235500 |
| 2022-01-11 | 13.92 | $15.20 | 186600 |
| 2022-01-10 | 13.79 | $14.06 | 103100 |
| 2022-01-07 | 13.73 | $14.07 | 71939 |
| 2022-01-06 | 13.70 | $14.05 | 120900 |
| 2022-01-05 | 13.69 | $14.20 | 100400 |
| 2022-01-04 | 13.69 | $14.25 | 76424 |
| 2022-01-03 | 13.67 | $13.86 | 48200 |
| 2021-12-31 | 13.66 | $14.02 | 165715 |
| 2021-12-30 | 13.64 | $13.69 | 145900 |
| 2021-12-29 | 13.59 | $13.90 | 102615 |
| 2021-12-28 | 13.52 | $13.77 | 75736 |
| 2021-12-27 | 13.42 | $14.20 | 216520 |
| 2021-12-23 | 13.27 | $14.03 | 80500 |
| 2021-12-22 | 13.19 | $13.89 | 48423 |
| 2021-12-21 | 13.13 | $13.71 | 100620 |
| 2021-12-20 | 13.09 | $13.25 | 47300 |
| 2021-12-17 | 13.09 | $13.73 | 80913 |
| 2021-12-16 | 13.08 | $13.70 | 83500 |
| 2021-12-15 | 13.09 | $13.55 | 65942 |
| 2021-12-14 | 13.11 | $13.17 | 89103 |
| 2021-12-13 | 13.13 | $12.68 | 78300 |
| 2021-12-10 | 13.17 | $12.95 | 96225 |
| 2021-12-09 | 13.21 | $13.39 | 65800 |
| 2021-12-08 | 13.17 | $13.80 | 97410 |
| 2021-12-07 | 13.11 | $14.24 | 202931 |
| 2021-12-06 | 13.07 | $13.90 | 126500 |
| 2021-12-03 | 13.04 | $13.56 | 123400 |
| 2021-12-02 | 13.05 | $13.64 | 221700 |
| 2021-12-01 | 13.04 | $12.67 | 230023 |
| 2021-11-30 | 13.05 | $12.52 | 312300 |
| 2021-11-29 | 13.09 | $11.91 | 174600 |
| 2021-11-26 | 13.16 | $11.14 | 347108 |
| 2021-11-24 | 13.29 | $12.31 | 183700 |
| 2021-11-23 | 13.37 | $12.70 | 241200 |
| 2021-11-22 | 13.45 | $12.96 | 111400 |
| 2021-11-19 | 13.53 | $13.19 | 120543 |
| 2021-11-18 | 13.58 | $13.63 | 77000 |
| 2021-11-17 | 13.61 | $13.98 | 109700 |
| 2021-11-16 | 13.67 | $13.84 | 122100 |
| 2021-11-15 | 13.74 | $13.67 | 200800 |
| 2021-11-12 | 13.81 | $13.40 | 95100 |
| 2021-11-11 | 13.89 | $13.66 | 168019 |
| 2021-11-10 | 13.96 | $12.70 | 222000 |
| 2021-11-09 | 14.05 | $12.65 | 178015 |
| 2021-11-08 | 14.13 | $13.37 | 78000 |
| 2021-11-05 | 14.14 | $13.39 | 77100 |
| 2021-11-04 | 14.15 | $13.68 | 80100 |
| 2021-11-03 | 14.09 | $13.43 | 70200 |
| 2021-11-02 | 13.99 | $12.88 | 111600 |
| 2021-11-01 | 13.92 | $13.38 | 87846 |
| 2021-10-29 | 13.84 | $13.18 | 237100 |
| 2021-10-28 | 13.77 | $13.85 | 64500 |
| 2021-10-27 | 13.64 | $13.86 | 70600 |
| 2021-10-26 | 13.50 | $14.30 | 210300 |
| 2021-10-25 | 13.33 | $14.46 | 101000 |
| 2021-10-22 | 13.19 | $14.24 | 118500 |
| 2021-10-21 | 13.08 | $14.22 | 126323 |
| 2021-10-20 | 12.98 | $15.15 | 140148 |
| 2021-10-19 | 12.82 | $15.30 | 118200 |
| 2021-10-18 | 12.67 | $15.07 | 210900 |
| 2021-10-15 | 12.52 | $15.11 | 170840 |
| 2021-10-14 | 12.38 | $14.95 | 211636 |
| 2021-10-13 | 12.25 | $14.47 | 120823 |
| 2021-10-12 | 12.16 | $14.30 | 96500 |
| 2021-10-11 | 12.07 | $13.59 | 55600 |
| 2021-10-08 | 12.04 | $13.54 | 212915 |
| 2021-10-07 | 12.00 | $12.44 | 263900 |
| 2021-10-06 | 12.03 | $11.47 | 192100 |
| 2021-10-05 | 12.15 | $11.60 | 320314 |
| 2021-10-04 | 12.27 | $11.77 | 157229 |
| 2021-10-01 | 12.41 | $11.61 | 74216 |
| 2021-09-30 | 12.54 | $11.42 | 203800 |
| 2021-09-29 | 12.74 | $10.94 | 208541 |
| 2021-09-28 | 12.97 | $10.97 | 359000 |
| 2021-09-27 | 13.18 | $11.64 | 214000 |
| 2021-09-24 | 13.37 | $11.94 | 161000 |
| 2021-09-23 | 13.51 | $12.39 | 165124 |
| 2021-09-22 | 13.62 | $11.79 | 290300 |
| 2021-09-21 | 13.78 | $12.43 | 258710 |
| 2021-09-20 | 13.90 | $12.09 | 225900 |
| 2021-09-17 | 13.98 | $12.24 | 176100 |
| 2021-09-16 | 14.11 | $12.30 | 259300 |
| 2021-09-15 | 14.30 | $12.74 | 175924 |
| 2021-09-14 | 14.46 | $12.46 | 338200 |
| 2021-09-13 | 14.66 | $13.10 | 318700 |
| 2021-09-10 | 14.82 | $12.63 | 214746 |
| 2021-09-09 | 15.02 | $13.15 | 211600 |
| 2021-09-08 | 15.21 | $13.82 | 220600 |
| 2021-09-07 | 15.33 | $14.02 | 134216 |
| 2021-09-03 | 15.47 | $14.60 | 68400 |
| 2021-09-02 | 15.59 | $14.22 | 189500 |
| 2021-09-01 | 15.76 | $15.33 | 71749 |
| 2021-08-31 | 15.91 | $15.45 | 82037 |
| 2021-08-30 | 16.06 | $15.16 | 79624 |
| 2021-08-27 | 16.20 | $15.45 | 57335 |
| 2021-08-26 | 16.32 | $14.79 | 44716 |
| 2021-08-25 | 16.49 | $14.72 | 159531 |
| 2021-08-24 | 16.63 | $14.92 | 66349 |
| 2021-08-23 | 16.72 | $14.77 | 272503 |
| 2021-08-20 | 16.84 | $13.75 | 356223 |
| 2021-08-19 | 16.96 | $14.86 | 182100 |
| 2021-08-18 | 17.03 | $16.00 | 96300 |
| 2021-08-17 | 17.05 | $16.07 | 217700 |
| 2021-08-16 | 17.05 | $16.48 | 72647 |
| 2021-08-13 | 17.02 | $16.29 | 83000 |
| 2021-08-12 | 17.04 | $16.47 | 56900 |
| 2021-08-11 | 17.08 | $17.02 | 49000 |
| 2021-08-10 | 17.11 | $16.27 | 123334 |
| 2021-08-09 | 17.16 | $16.79 | 54400 |
| 2021-08-06 | 17.15 | $16.95 | 148612 |
| 2021-08-05 | 17.14 | $17.64 | 72700 |
| 2021-08-04 | 17.09 | $18.31 | 131500 |
| 2021-08-03 | 17.06 | $18.39 | 140401 |
| 2021-08-02 | 17.00 | $17.97 | 182726 |
| 2021-07-30 | 16.96 | $18.02 | 67104 |
| 2021-07-29 | 16.91 | $18.18 | 144400 |
| 2021-07-28 | 16.83 | $17.36 | 148100 |
| 2021-07-27 | 16.79 | $16.81 | 87038 |
| 2021-07-26 | 16.79 | $17.19 | 129500 |
| 2021-07-23 | 16.79 | $16.15 | 71500 |
| 2021-07-22 | 16.85 | $16.27 | 127302 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.18
2026-07-20
Close Price
$10.53
Vol: 156519
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.51
Average
9.75
Maximum
19.41
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 11.18 | $10.53 | 156519 |
| 2026-07-17 | 11.25 | $10.84 | 92200 |
| 2026-07-16 | 11.29 | $10.84 | 207000 |
| 2026-07-15 | 11.33 | $11.21 | 241000 |
| 2026-07-14 | 11.35 | $11.42 | 291600 |
| 2026-07-13 | 11.34 | $10.93 | 99300 |
| 2026-07-10 | 11.38 | $11.12 | 115923 |
| 2026-07-09 | 11.41 | $10.88 | 110832 |
| 2026-07-08 | 11.47 | $10.45 | 123700 |
| 2026-07-07 | 11.57 | $10.97 | 121400 |
| 2026-07-06 | 11.64 | $11.33 | 348600 |
| 2026-07-02 | 11.67 | $10.68 | 287229 |
| 2026-07-01 | 11.77 | $10.68 | 208612 |
| 2026-06-30 | 11.89 | $10.48 | 198100 |
| 2026-06-29 | 12.04 | $10.65 | 168600 |
| 2026-06-26 | 12.18 | $10.96 | 121500 |
| 2026-06-25 | 12.31 | $10.85 | 193400 |
| 2026-06-24 | 12.47 | $10.43 | 352424 |
| 2026-06-23 | 12.68 | $11.12 | 225302 |
| 2026-06-22 | 12.85 | $11.33 | 537640 |
| 2026-06-18 | 13.01 | $12.12 | 256000 |
| 2026-06-17 | 13.10 | $12.70 | 292100 |
| 2026-06-16 | 13.14 | $13.56 | 184400 |
| 2026-06-15 | 13.10 | $13.42 | 347937 |
| 2026-06-12 | 13.06 | $12.07 | 119634 |
| 2026-06-11 | 13.17 | $11.73 | 467636 |
| 2026-06-10 | 13.32 | $10.71 | 427900 |
| 2026-06-09 | 13.59 | $11.36 | 395149 |
| 2026-06-08 | 13.83 | $11.30 | 428700 |
| 2026-06-05 | 14.09 | $11.75 | 498700 |
| 2026-06-04 | 14.34 | $13.31 | 1.0M |
| 2026-06-03 | 14.45 | $13.32 | 115400 |
| 2026-06-02 | 14.57 | $14.06 | 95300 |
| 2026-06-01 | 14.62 | $13.89 | 144023 |
| 2026-05-29 | 14.70 | $14.26 | 199103 |
| 2026-05-28 | 14.75 | $14.49 | 88800 |
| 2026-05-27 | 14.77 | $14.00 | 151215 |
| 2026-05-26 | 14.85 | $14.52 | 126344 |
| 2026-05-22 | 14.89 | $13.61 | 117300 |
| 2026-05-21 | 15.02 | $14.11 | 89438 |
| 2026-05-20 | 15.12 | $14.28 | 93930 |
| 2026-05-19 | 15.21 | $13.80 | 147700 |
| 2026-05-18 | 15.36 | $14.49 | 77442 |
| 2026-05-15 | 15.45 | $14.55 | 300942 |
| 2026-05-14 | 15.54 | $15.88 | 145138 |
| 2026-05-13 | 15.51 | $16.83 | 130200 |
| 2026-05-12 | 15.37 | $16.38 | 109400 |
| 2026-05-11 | 15.26 | $16.56 | 91434 |
| 2026-05-08 | 15.13 | $16.48 | 53800 |
| 2026-05-07 | 14.98 | $16.23 | 254932 |
| 2026-05-06 | 14.85 | $16.32 | 247114 |
| 2026-05-05 | 14.70 | $14.57 | 105400 |
| 2026-05-04 | 14.71 | $13.91 | 125800 |
| 2026-05-01 | 14.80 | $14.15 | 192700 |
| 2026-04-30 | 14.86 | $14.14 | 218200 |
| 2026-04-29 | 14.94 | $13.07 | 294300 |
| 2026-04-28 | 15.14 | $13.90 | 198200 |
| 2026-04-27 | 15.27 | $14.55 | 127100 |
| 2026-04-24 | 15.34 | $14.77 | 97500 |
| 2026-04-23 | 15.40 | $14.70 | 300500 |
| 2026-04-22 | 15.48 | $15.60 | 98425 |
| 2026-04-21 | 15.47 | $15.16 | 211736 |
| 2026-04-20 | 15.50 | $16.37 | 96034 |
| 2026-04-17 | 15.41 | $16.59 | 234300 |
| 2026-04-16 | 15.28 | $15.34 | 103615 |
| 2026-04-15 | 15.28 | $15.81 | 101500 |
| 2026-04-14 | 15.22 | $16.22 | 121035 |
| 2026-04-13 | 15.11 | $15.64 | 143839 |
| 2026-04-10 | 15.06 | $15.50 | 173027 |
| 2026-04-09 | 15.01 | $15.85 | 168629 |
| 2026-04-08 | 14.92 | $15.67 | 350800 |
| 2026-04-07 | 14.85 | $14.17 | 276737 |
| 2026-04-06 | 14.92 | $14.73 | 120329 |
| 2026-04-02 | 14.94 | $14.83 | 234400 |
| 2026-04-01 | 14.95 | $14.64 | 398814 |
| 2026-03-31 | 14.98 | $14.72 | 282100 |
| 2026-03-30 | 15.01 | $13.51 | 144800 |
| 2026-03-27 | 15.16 | $13.23 | 280400 |
| 2026-03-26 | 15.37 | $13.15 | 131500 |
| 2026-03-25 | 15.60 | $13.89 | 140300 |
| 2026-03-24 | 15.78 | $13.20 | 226910 |
| 2026-03-23 | 16.05 | $13.52 | 347400 |
| 2026-03-20 | 16.32 | $13.06 | 268000 |
| 2026-03-19 | 16.66 | $13.65 | 617500 |
| 2026-03-18 | 16.98 | $14.84 | 628544 |
| 2026-03-17 | 17.21 | $15.85 | 169022 |
| 2026-03-16 | 17.35 | $15.37 | 305700 |
| 2026-03-13 | 17.56 | $14.13 | 313200 |
| 2026-03-12 | 17.92 | $15.94 | 133800 |
| 2026-03-11 | 18.13 | $16.48 | 72439 |
| 2026-03-10 | 18.30 | $16.87 | 275930 |
| 2026-03-09 | 18.45 | $16.48 | 376149 |
| 2026-03-06 | 18.66 | $16.65 | 179702 |
| 2026-03-05 | 18.87 | $16.38 | 296800 |
| 2026-03-04 | 19.13 | $18.14 | 121107 |
| 2026-03-03 | 19.23 | $18.21 | 574034 |
| 2026-03-02 | 19.34 | $21.46 | 212400 |
| 2026-02-27 | 19.12 | $22.14 | 180800 |
| 2026-02-26 | 18.80 | $21.43 | 158833 |
| 2026-02-25 | 18.52 | $20.70 | 365304 |
| 2026-02-24 | 18.29 | $19.67 | 238800 |
| 2026-02-23 | 18.15 | $18.92 | 206300 |
| 2026-02-20 | 18.07 | $18.33 | 173529 |
| 2026-02-19 | 18.04 | $17.24 | 127332 |
| 2026-02-18 | 18.12 | $17.55 | 196600 |
| 2026-02-17 | 18.18 | $16.99 | 156300 |
| 2026-02-13 | 18.31 | $17.46 | 255700 |
| 2026-02-12 | 18.40 | $17.25 | 223600 |
| 2026-02-11 | 18.52 | $18.53 | 178600 |
| 2026-02-10 | 18.52 | $17.65 | 95700 |
| 2026-02-09 | 18.61 | $17.94 | 309408 |
| 2026-02-06 | 18.68 | $17.29 | 297100 |
| 2026-02-05 | 18.83 | $16.65 | 345248 |
| 2026-02-04 | 19.06 | $18.42 | 351200 |
| 2026-02-03 | 19.12 | $18.70 | 634332 |
| 2026-02-02 | 19.17 | $17.88 | 581808 |
| 2026-01-30 | 19.31 | $18.30 | 1.3M |
| 2026-01-29 | 19.41 | $21.40 | 2.9M |
| 2026-01-28 | 19.20 | $23.39 | 479900 |
| 2026-01-27 | 18.76 | $22.67 | 730400 |
| 2026-01-26 | 18.35 | $22.45 | 1.5M |
| 2026-01-23 | 17.92 | $21.92 | 758100 |
| 2026-01-22 | 17.50 | $20.97 | 571500 |
| 2026-01-21 | 17.13 | $19.22 | 229300 |
| 2026-01-20 | 16.91 | $18.72 | 279000 |
| 2026-01-16 | 16.72 | $18.08 | 698300 |
| 2026-01-15 | 16.58 | $18.90 | 399211 |
| 2026-01-14 | 16.33 | $18.94 | 523700 |
| 2026-01-13 | 16.06 | $18.14 | 290609 |
| 2026-01-12 | 15.84 | $18.18 | 689200 |
| 2026-01-09 | 15.59 | $16.62 | 287500 |
| 2026-01-08 | 15.49 | $16.20 | 300039 |
| 2026-01-07 | 15.41 | $17.66 | 188440 |
| 2026-01-06 | 15.17 | $17.83 | 359230 |
| 2026-01-05 | 14.89 | $16.80 | 253534 |
| 2026-01-02 | 14.69 | $16.13 | 187700 |
| 2025-12-31 | 14.54 | $15.68 | 191600 |
| 2025-12-30 | 14.42 | $15.99 | 222300 |
| 2025-12-29 | 14.26 | $15.29 | 517642 |
| 2025-12-26 | 14.15 | $16.68 | 226400 |
| 2025-12-24 | 13.88 | $16.27 | 221139 |
| 2025-12-23 | 13.63 | $16.44 | 376602 |
| 2025-12-22 | 13.33 | $15.81 | 481026 |
| 2025-12-19 | 13.07 | $14.66 | 159722 |
| 2025-12-18 | 12.91 | $14.44 | 495600 |
| 2025-12-17 | 12.75 | $14.37 | 303800 |
| 2025-12-16 | 12.57 | $13.43 | 456300 |
| 2025-12-15 | 12.48 | $13.60 | 201100 |
| 2025-12-12 | 12.37 | $13.46 | 286800 |
| 2025-12-11 | 12.25 | $13.47 | 282600 |
| 2025-12-10 | 12.12 | $12.81 | 194000 |
| 2025-12-09 | 12.05 | $12.64 | 166600 |
| 2025-12-08 | 11.99 | $12.81 | 51100 |
| 2025-12-05 | 11.90 | $12.95 | 122300 |
| 2025-12-04 | 11.79 | $12.70 | 139134 |
| 2025-12-03 | 11.70 | $12.66 | 158245 |
| 2025-12-02 | 11.60 | $12.44 | 409400 |
| 2025-12-01 | 11.51 | $12.72 | 401609 |
| 2025-11-28 | 11.38 | $12.50 | 277600 |
| 2025-11-26 | 11.26 | $11.96 | 164226 |
| 2025-11-25 | 11.19 | $11.46 | 122644 |
| 2025-11-24 | 11.16 | $11.49 | 110500 |
| 2025-11-21 | 11.13 | $10.89 | 100602 |
| 2025-11-20 | 11.15 | $10.84 | 164216 |
| 2025-11-19 | 11.18 | $11.18 | 139327 |
| 2025-11-18 | 11.18 | $10.68 | 55600 |
| 2025-11-17 | 11.24 | $10.86 | 118736 |
| 2025-11-14 | 11.28 | $11.15 | 140800 |
| 2025-11-13 | 11.29 | $11.24 | 96405 |
| 2025-11-12 | 11.30 | $11.47 | 267054 |
| 2025-11-11 | 11.28 | $11.14 | 129192 |
| 2025-11-10 | 11.29 | $11.57 | 185200 |
| 2025-11-07 | 11.26 | $10.91 | 67561 |
| 2025-11-06 | 11.30 | $10.65 | 273297 |
| 2025-11-05 | 11.37 | $10.61 | 530125 |
| 2025-11-04 | 11.45 | $10.05 | 250459 |
| 2025-11-03 | 11.60 | $10.80 | 182000 |
| 2025-10-31 | 11.68 | $10.63 | 202349 |
| 2025-10-30 | 11.79 | $11.32 | 181600 |
| 2025-10-29 | 11.84 | $11.29 | 107900 |
| 2025-10-28 | 11.90 | $11.20 | 257400 |
| 2025-10-27 | 11.97 | $11.13 | 163000 |
| 2025-10-24 | 12.06 | $11.62 | 185600 |
| 2025-10-23 | 12.11 | $11.71 | 269117 |
| 2025-10-22 | 12.15 | $11.35 | 417000 |
| 2025-10-21 | 12.23 | $10.85 | 441000 |
| 2025-10-20 | 12.38 | $12.28 | 191734 |
| 2025-10-17 | 12.39 | $12.11 | 905400 |
| 2025-10-16 | 12.42 | $13.23 | 433400 |
| 2025-10-15 | 12.33 | $12.88 | 126200 |
| 2025-10-14 | 12.28 | $12.63 | 212800 |
| 2025-10-13 | 12.24 | $12.81 | 213800 |
| 2025-10-10 | 12.18 | $12.10 | 366305 |
| 2025-10-09 | 12.19 | $12.86 | 507000 |
| 2025-10-08 | 12.12 | $13.68 | 547835 |
| 2025-10-07 | 11.95 | $12.82 | 87709 |
| 2025-10-06 | 11.86 | $12.86 | 142300 |
| 2025-10-03 | 11.76 | $12.88 | 114300 |
| 2025-10-02 | 11.64 | $12.85 | 234700 |
| 2025-10-01 | 11.51 | $13.13 | 389000 |
| 2025-09-30 | 11.34 | $12.74 | 196218 |
| 2025-09-29 | 11.19 | $12.66 | 281905 |
| 2025-09-26 | 11.04 | $12.94 | 357134 |
| 2025-09-25 | 10.84 | $12.29 | 287511 |
| 2025-09-24 | 10.69 | $11.54 | 104006 |
| 2025-09-23 | 10.60 | $11.76 | 333300 |
| 2025-09-22 | 10.47 | $11.16 | 359900 |
| 2025-09-19 | 10.40 | $11.28 | 387200 |
| 2025-09-18 | 10.31 | $11.11 | 127400 |
| 2025-09-17 | 10.22 | $10.68 | 195143 |
| 2025-09-16 | 10.18 | $10.78 | 57243 |
| 2025-09-15 | 10.11 | $10.63 | 92516 |
| 2025-09-12 | 10.06 | $10.52 | 158631 |
| 2025-09-11 | 10.01 | $10.90 | 44406 |
| 2025-09-10 | 9.92 | $10.87 | 128701 |
| 2025-09-09 | 9.82 | $10.63 | 187700 |
| 2025-09-08 | 9.73 | $11.10 | 337600 |
| 2025-09-05 | 9.59 | $10.39 | 514214 |
| 2025-09-04 | 9.50 | $9.82 | 179000 |
| 2025-09-03 | 9.47 | $10.38 | 366248 |
| 2025-09-02 | 9.37 | $10.11 | 256800 |
| 2025-08-29 | 9.29 | $9.07 | 602942 |
| 2025-08-28 | 9.32 | $8.97 | 272603 |
| 2025-08-27 | 9.35 | $8.70 | 117711 |
| 2025-08-26 | 9.42 | $9.07 | 99600 |
| 2025-08-25 | 9.46 | $9.19 | 153000 |
| 2025-08-22 | 9.49 | $9.30 | 171700 |
| 2025-08-21 | 9.51 | $9.30 | 211800 |
| 2025-08-20 | 9.53 | $9.10 | 139723 |
| 2025-08-19 | 9.58 | $9.02 | 160126 |
| 2025-08-18 | 9.63 | $9.43 | 40400 |
| 2025-08-15 | 9.66 | $9.45 | 90400 |
| 2025-08-14 | 9.68 | $9.46 | 65910 |
| 2025-08-13 | 9.70 | $9.62 | 127500 |
| 2025-08-12 | 9.71 | $9.40 | 203144 |
| 2025-08-11 | 9.74 | $9.47 | 275532 |
| 2025-08-08 | 9.77 | $9.77 | 141235 |
| 2025-08-07 | 9.77 | $9.85 | 87900 |
| 2025-08-06 | 9.76 | $9.51 | 88938 |
| 2025-08-05 | 9.79 | $9.51 | 128000 |
| 2025-08-04 | 9.82 | $9.77 | 102000 |
| 2025-08-01 | 9.82 | $9.59 | 205501 |
| 2025-07-31 | 9.85 | $9.32 | 373046 |
| 2025-07-30 | 9.90 | $10.14 | 237100 |
| 2025-07-29 | 9.88 | $10.16 | 271200 |
| 2025-07-28 | 9.85 | $10.24 | 172913 |
| 2025-07-25 | 9.81 | $10.28 | 116700 |
| 2025-07-24 | 9.76 | $10.50 | 270335 |
| 2025-07-23 | 9.68 | $10.69 | 162901 |
| 2025-07-22 | 9.57 | $10.64 | 990600 |
| 2025-07-21 | 9.46 | $10.71 | 378246 |
| 2025-07-18 | 9.33 | $10.14 | 314600 |
| 2025-07-17 | 9.25 | $9.79 | 558400 |
| 2025-07-16 | 9.19 | $9.71 | 132700 |
| 2025-07-15 | 9.13 | $9.62 | 164715 |
| 2025-07-14 | 9.08 | $9.75 | 373200 |
| 2025-07-11 | 9.01 | $9.70 | 171813 |
| 2025-07-10 | 8.94 | $9.67 | 137728 |
| 2025-07-09 | 8.86 | $9.54 | 139300 |
| 2025-07-08 | 8.79 | $9.58 | 520200 |
| 2025-07-07 | 8.71 | $9.65 | 484700 |
| 2025-07-03 | 8.61 | $9.44 | 188500 |
| 2025-07-02 | 8.52 | $9.69 | 427000 |
| 2025-07-01 | 8.40 | $9.23 | 495316 |
| 2025-06-30 | 8.31 | $9.02 | 183419 |
| 2025-06-27 | 8.24 | $8.64 | 463420 |
| 2025-06-26 | 8.19 | $9.14 | 489048 |
| 2025-06-25 | 8.09 | $8.68 | 207000 |
| 2025-06-24 | 8.03 | $8.82 | 359735 |
| 2025-06-23 | 7.95 | $8.60 | 219200 |
| 2025-06-20 | 7.88 | $8.01 | 170716 |
| 2025-06-18 | 7.87 | $8.37 | 202130 |
| 2025-06-17 | 7.82 | $8.04 | 191030 |
| 2025-06-16 | 7.79 | $8.53 | 489311 |
| 2025-06-13 | 7.71 | $8.40 | 414547 |
| 2025-06-12 | 7.64 | $8.93 | 487300 |
| 2025-06-11 | 7.51 | $8.80 | 698600 |
| 2025-06-10 | 7.37 | $8.42 | 328100 |
| 2025-06-09 | 7.26 | $8.47 | 1.3M |
| 2025-06-06 | 7.13 | $7.98 | 1.7M |
| 2025-06-05 | 7.04 | $7.62 | 693300 |
| 2025-06-04 | 6.98 | $7.24 | 845215 |
| 2025-06-03 | 6.96 | $7.17 | 596135 |
| 2025-06-02 | 6.93 | $7.31 | 484500 |
| 2025-05-30 | 6.89 | $7.30 | 548900 |
| 2025-05-29 | 6.85 | $7.58 | 179000 |
| 2025-05-28 | 6.78 | $7.52 | 312900 |
| 2025-05-27 | 6.70 | $7.54 | 2.0M |
| 2025-05-23 | 6.61 | $8.16 | 623500 |
| 2025-05-22 | 6.44 | $7.59 | 708816 |
| 2025-05-21 | 6.32 | $7.59 | 346200 |
| 2025-05-20 | 6.19 | $7.15 | 668600 |
| 2025-05-19 | 6.09 | $6.27 | 100120 |
| 2025-05-16 | 6.07 | $6.18 | 76000 |
| 2025-05-15 | 6.06 | $6.20 | 73200 |
| 2025-05-14 | 6.04 | $5.90 | 82500 |
| 2025-05-13 | 6.06 | $5.89 | 91400 |
| 2025-05-12 | 6.08 | $5.85 | 84100 |
| 2025-05-09 | 6.10 | $6.26 | 120036 |
| 2025-05-08 | 6.08 | $5.97 | 142300 |
| 2025-05-07 | 6.10 | $6.10 | 60212 |
| 2025-05-06 | 6.10 | $6.21 | 121043 |
| 2025-05-05 | 6.08 | $6.17 | 207236 |
| 2025-05-02 | 6.08 | $6.08 | 61700 |
| 2025-05-01 | 6.07 | $5.85 | 142328 |
| 2025-04-30 | 6.10 | $5.91 | 40126 |
| 2025-04-29 | 6.12 | $5.97 | 82331 |
| 2025-04-28 | 6.13 | $6.00 | 147729 |
| 2025-04-25 | 6.15 | $5.90 | 190947 |
| 2025-04-24 | 6.17 | $6.24 | 36300 |
| 2025-04-23 | 6.17 | $6.31 | 107500 |
| 2025-04-22 | 6.15 | $6.30 | 166700 |
| 2025-04-21 | 6.14 | $6.62 | 114009 |
| 2025-04-17 | 6.09 | $6.62 | 264200 |
| 2025-04-16 | 6.03 | $6.62 | 904632 |
| 2025-04-15 | 5.97 | $6.38 | 162719 |
| 2025-04-14 | 5.92 | $6.27 | 319400 |
| 2025-04-11 | 5.89 | $6.06 | 225000 |
| 2025-04-10 | 5.87 | $5.53 | 259000 |
| 2025-04-09 | 5.90 | $5.70 | 885600 |
| 2025-04-08 | 5.93 | $4.67 | 375934 |
| 2025-04-07 | 6.06 | $4.83 | 393335 |
| 2025-04-04 | 6.19 | $4.66 | 1.1M |
| 2025-04-03 | 6.35 | $5.71 | 603732 |
| 2025-04-02 | 6.41 | $6.35 | 240641 |
| 2025-04-01 | 6.42 | $6.52 | 296500 |
| 2025-03-31 | 6.41 | $6.90 | 168100 |
| 2025-03-28 | 6.36 | $6.74 | 137132 |
| 2025-03-27 | 6.32 | $6.69 | 63529 |
| 2025-03-26 | 6.28 | $6.74 | 75800 |
| 2025-03-25 | 6.23 | $6.59 | 123249 |
| 2025-03-24 | 6.19 | $6.67 | 365100 |
| 2025-03-21 | 6.14 | $6.74 | 156300 |
| 2025-03-20 | 6.08 | $6.83 | 144738 |
| 2025-03-19 | 6.00 | $7.00 | 403100 |
| 2025-03-18 | 5.90 | $6.57 | 760800 |
| 2025-03-17 | 5.83 | $6.37 | 837400 |
| 2025-03-14 | 5.77 | $6.23 | 141700 |
| 2025-03-13 | 5.72 | $6.12 | 178000 |
| 2025-03-12 | 5.68 | $6.21 | 116200 |
| 2025-03-11 | 5.62 | $6.65 | 295100 |
| 2025-03-10 | 5.51 | $6.22 | 237400 |
| 2025-03-07 | 5.44 | $6.35 | 625820 |
| 2025-03-06 | 5.34 | $6.08 | 529000 |
| 2025-03-05 | 5.27 | $5.66 | 231248 |
| 2025-03-04 | 5.23 | $5.26 | 254743 |
| 2025-03-03 | 5.22 | $5.01 | 101900 |
| 2025-02-28 | 5.24 | $4.86 | 179016 |
| 2025-02-27 | 5.28 | $4.95 | 43800 |
| 2025-02-26 | 5.32 | $5.10 | 23400 |
| 2025-02-25 | 5.34 | $5.05 | 86704 |
| 2025-02-24 | 5.37 | $5.23 | 112700 |
| 2025-02-21 | 5.39 | $5.29 | 65125 |
| 2025-02-20 | 5.40 | $5.42 | 21633 |
| 2025-02-19 | 5.40 | $5.29 | 144500 |
| 2025-02-18 | 5.41 | $5.45 | 106224 |
| 2025-02-14 | 5.40 | $5.47 | 72900 |
| 2025-02-13 | 5.40 | $5.47 | 159200 |
| 2025-02-12 | 5.39 | $5.64 | 134913 |
| 2025-02-11 | 5.36 | $5.50 | 167449 |
| 2025-02-10 | 5.35 | $5.49 | 80600 |
| 2025-02-07 | 5.33 | $5.26 | 108000 |
| 2025-02-06 | 5.34 | $5.42 | 175005 |
| 2025-02-05 | 5.33 | $5.56 | 129300 |
| 2025-02-04 | 5.31 | $5.50 | 154622 |
| 2025-02-03 | 5.29 | $5.49 | 150900 |
| 2025-01-31 | 5.26 | $5.58 | 132600 |
| 2025-01-30 | 5.23 | $5.40 | 175100 |
| 2025-01-29 | 5.21 | $5.17 | 33900 |
| 2025-01-28 | 5.22 | $4.90 | 165700 |
| 2025-01-27 | 5.25 | $4.91 | 302400 |
| 2025-01-24 | 5.29 | $5.31 | 86011 |
| 2025-01-23 | 5.29 | $5.29 | 62416 |
| 2025-01-22 | 5.29 | $5.35 | 38121 |
| 2025-01-21 | 5.28 | $5.39 | 56500 |
| 2025-01-17 | 5.27 | $5.30 | 80600 |
| 2025-01-16 | 5.26 | $5.22 | 271226 |
| 2025-01-15 | 5.27 | $5.51 | 119000 |
| 2025-01-14 | 5.24 | $5.30 | 98435 |
| 2025-01-13 | 5.24 | $5.33 | 150900 |
| 2025-01-10 | 5.23 | $5.42 | 123700 |
| 2025-01-08 | 5.21 | $5.31 | 394441 |
| 2025-01-07 | 5.20 | $5.29 | 857200 |
| 2025-01-06 | 5.19 | $5.09 | 481409 |
| 2025-01-03 | 5.20 | $4.87 | 69100 |
| 2025-01-02 | 5.23 | $4.95 | 225326 |
| 2024-12-31 | 5.26 | $4.70 | 454900 |
| 2024-12-30 | 5.32 | $4.67 | 396628 |
| 2024-12-27 | 5.39 | $4.79 | 220000 |
| 2024-12-26 | 5.45 | $4.80 | 226305 |
| 2024-12-24 | 5.52 | $4.96 | 71241 |
| 2024-12-23 | 5.58 | $4.99 | 99309 |
| 2024-12-20 | 5.64 | $5.04 | 249300 |
| 2024-12-19 | 5.70 | $5.10 | 424303 |
| 2024-12-18 | 5.76 | $5.02 | 159231 |
| 2024-12-17 | 5.84 | $5.45 | 268918 |
| 2024-12-16 | 5.88 | $5.71 | 170944 |
| 2024-12-13 | 5.90 | $5.67 | 159011 |
| 2024-12-12 | 5.93 | $5.79 | 1.5M |
| 2024-12-11 | 5.94 | $5.83 | 206900 |
| 2024-12-10 | 5.95 | $5.75 | 53300 |
| 2024-12-09 | 5.97 | $5.76 | 267534 |
| 2024-12-06 | 6.00 | $5.60 | 907600 |
| 2024-12-05 | 6.04 | $5.75 | 779300 |
| 2024-12-04 | 6.07 | $5.89 | 337821 |
| 2024-12-03 | 6.09 | $6.00 | 611900 |
| 2024-12-02 | 6.10 | $5.87 | 172500 |
| 2024-11-29 | 6.12 | $5.81 | 133945 |
| 2024-11-27 | 6.15 | $5.85 | 49700 |
| 2024-11-26 | 6.18 | $5.81 | 56643 |
| 2024-11-25 | 6.22 | $5.70 | 423741 |
| 2024-11-22 | 6.28 | $6.10 | 236434 |
| 2024-11-21 | 6.30 | $6.20 | 300000 |
| 2024-11-20 | 6.31 | $6.25 | 313300 |
| 2024-11-19 | 6.31 | $6.39 | 190100 |
| 2024-11-18 | 6.31 | $6.29 | 119826 |
| 2024-11-15 | 6.31 | $5.89 | 59100 |
| 2024-11-14 | 6.35 | $5.84 | 112315 |
| 2024-11-13 | 6.40 | $5.80 | 153046 |
| 2024-11-12 | 6.47 | $5.95 | 188500 |
| 2024-11-11 | 6.52 | $6.17 | 413000 |
| 2024-11-08 | 6.56 | $6.53 | 315513 |
| 2024-11-07 | 6.56 | $6.89 | 162600 |
| 2024-11-06 | 6.53 | $6.58 | 635911 |
| 2024-11-05 | 6.52 | $7.04 | 450121 |
| 2024-11-04 | 6.47 | $6.84 | 422100 |
| 2024-11-01 | 6.43 | $6.79 | 238526 |
| 2024-10-31 | 6.39 | $6.72 | 508318 |
| 2024-10-30 | 6.36 | $6.93 | 450522 |
| 2024-10-29 | 6.30 | $7.19 | 338100 |
| 2024-10-28 | 6.20 | $7.06 | 242309 |
| 2024-10-25 | 6.11 | $6.73 | 324547 |
| 2024-10-24 | 6.05 | $6.76 | 650500 |
| 2024-10-23 | 5.97 | $6.11 | 160400 |
| 2024-10-22 | 5.96 | $6.35 | 371900 |
| 2024-10-21 | 5.92 | $6.35 | 265240 |
| 2024-10-18 | 5.87 | $6.40 | 365700 |
| 2024-10-17 | 5.81 | $6.00 | 89620 |
| 2024-10-16 | 5.79 | $6.04 | 667945 |
| 2024-10-15 | 5.77 | $5.90 | 523700 |
| 2024-10-14 | 5.75 | $6.02 | 120000 |
| 2024-10-11 | 5.73 | $6.08 | 474404 |
| 2024-10-10 | 5.69 | $5.95 | 321900 |
| 2024-10-09 | 5.66 | $6.02 | 82900 |
| 2024-10-08 | 5.62 | $5.95 | 79900 |
| 2024-10-07 | 5.59 | $5.97 | 113300 |
| 2024-10-04 | 5.55 | $6.10 | 142534 |
| 2024-10-03 | 5.49 | $5.98 | 94500 |
| 2024-10-02 | 5.44 | $5.99 | 209000 |
| 2024-10-01 | 5.38 | $5.85 | 157800 |
| 2024-09-30 | 5.33 | $5.62 | 323700 |
| 2024-09-27 | 5.30 | $5.84 | 255606 |
| 2024-09-26 | 5.24 | $6.18 | 343700 |
| 2024-09-25 | 5.15 | $5.90 | 213600 |
| 2024-09-24 | 5.07 | $6.14 | 712700 |
| 2024-09-23 | 4.95 | $5.80 | 516600 |
| 2024-09-20 | 4.86 | $5.78 | 936700 |
| 2024-09-19 | 4.77 | $5.82 | 1.1M |
| 2024-09-18 | 4.66 | $5.19 | 537535 |
| 2024-09-17 | 4.60 | $5.23 | 245742 |
| 2024-09-16 | 4.54 | $5.07 | 274300 |
| 2024-09-13 | 4.48 | $4.80 | 265100 |
| 2024-09-12 | 4.45 | $4.38 | 173635 |
| 2024-09-11 | 4.45 | $4.14 | 293045 |
| 2024-09-10 | 4.49 | $4.10 | 191337 |
| 2024-09-09 | 4.53 | $4.01 | 257500 |
| 2024-09-06 | 4.58 | $4.14 | 93200 |
| 2024-09-05 | 4.63 | $4.30 | 85200 |
| 2024-09-04 | 4.66 | $4.25 | 204000 |
| 2024-09-03 | 4.70 | $4.40 | 478100 |
| 2024-08-30 | 4.74 | $4.27 | 340900 |
| 2024-08-29 | 4.79 | $4.64 | 226800 |
| 2024-08-28 | 4.80 | $4.69 | 185800 |
| 2024-08-27 | 4.81 | $5.03 | 82700 |
| 2024-08-26 | 4.79 | $4.90 | 116542 |
| 2024-08-23 | 4.78 | $4.98 | 208900 |
| 2024-08-22 | 4.76 | $4.72 | 238400 |
| 2024-08-21 | 4.76 | $5.10 | 510500 |
| 2024-08-20 | 4.73 | $4.95 | 172517 |
| 2024-08-19 | 4.70 | $4.95 | 226200 |
| 2024-08-16 | 4.68 | $4.77 | 69900 |
| 2024-08-15 | 4.67 | $4.60 | 160200 |
| 2024-08-14 | 4.67 | $4.44 | 137300 |
| 2024-08-13 | 4.70 | $4.47 | 182200 |
| 2024-08-12 | 4.72 | $4.44 | 98538 |
| 2024-08-09 | 4.75 | $4.46 | 60300 |
| 2024-08-08 | 4.78 | $4.48 | 182100 |
| 2024-08-07 | 4.81 | $4.34 | 246900 |
| 2024-08-06 | 4.86 | $4.36 | 369623 |
| 2024-08-05 | 4.92 | $4.44 | 361837 |
| 2024-08-02 | 4.97 | $4.78 | 195645 |
| 2024-08-01 | 4.99 | $4.80 | 215500 |
| 2024-07-31 | 5.00 | $5.08 | 71600 |
| 2024-07-30 | 5.00 | $4.82 | 120047 |
| 2024-07-29 | 5.02 | $4.82 | 86100 |
| 2024-07-26 | 5.04 | $4.95 | 69409 |
| 2024-07-25 | 5.05 | $4.90 | 198000 |
| 2024-07-24 | 5.06 | $4.89 | 116500 |
| 2024-07-23 | 5.08 | $4.91 | 85800 |
| 2024-07-22 | 5.10 | $4.90 | 45796 |
| 2024-07-19 | 5.12 | $4.95 | 114500 |
| 2024-07-18 | 5.13 | $4.99 | 130614 |
| 2024-07-17 | 5.15 | $5.07 | 139700 |
| 2024-07-16 | 5.16 | $5.30 | 142200 |
| 2024-07-15 | 5.14 | $5.20 | 141833 |
| 2024-07-12 | 5.14 | $5.34 | 80300 |
| 2024-07-11 | 5.12 | $5.42 | 216622 |
| 2024-07-10 | 5.08 | $5.42 | 213900 |
| 2024-07-09 | 5.05 | $5.19 | 269520 |
| 2024-07-08 | 5.03 | $5.34 | 332021 |
| 2024-07-05 | 5.00 | $5.45 | 423500 |
| 2024-07-03 | 4.95 | $4.96 | 184200 |
| 2024-07-02 | 4.95 | $4.66 | 265729 |
| 2024-07-01 | 4.98 | $4.78 | 100944 |
| 2024-06-28 | 5.00 | $4.96 | 108100 |
| 2024-06-27 | 5.01 | $4.80 | 205845 |
| 2024-06-26 | 5.03 | $5.04 | 243304 |
| 2024-06-25 | 5.03 | $5.06 | 144923 |
| 2024-06-24 | 5.03 | $5.25 | 187330 |
| 2024-06-21 | 5.00 | $5.14 | 91400 |
| 2024-06-20 | 4.99 | $5.10 | 126400 |
| 2024-06-18 | 4.98 | $5.02 | 230700 |
| 2024-06-17 | 4.97 | $4.74 | 120522 |
| 2024-06-14 | 5.00 | $4.70 | 221800 |
| 2024-06-13 | 5.03 | $4.60 | 145400 |
| 2024-06-12 | 5.08 | $4.73 | 138800 |
| 2024-06-11 | 5.11 | $4.57 | 90719 |
| 2024-06-10 | 5.17 | $4.72 | 112123 |
| 2024-06-07 | 5.22 | $4.63 | 133923 |
| 2024-06-06 | 5.28 | $4.83 | 228300 |
| 2024-06-05 | 5.33 | $4.82 | 194500 |
| 2024-06-04 | 5.38 | $4.72 | 363600 |
| 2024-06-03 | 5.45 | $5.08 | 118300 |
| 2024-05-31 | 5.49 | $5.09 | 579000 |
| 2024-05-30 | 5.53 | $5.32 | 379236 |
| 2024-05-29 | 5.55 | $5.73 | 206343 |
| 2024-05-28 | 5.53 | $5.91 | 164607 |
| 2024-05-24 | 5.49 | $5.77 | 167900 |
| 2024-05-23 | 5.46 | $5.61 | 357534 |
| 2024-05-22 | 5.45 | $5.89 | 264700 |
| 2024-05-21 | 5.40 | $6.18 | 224010 |
| 2024-05-20 | 5.32 | $6.24 | 355938 |
| 2024-05-17 | 5.22 | $6.21 | 471100 |
| 2024-05-16 | 5.12 | $5.93 | 192600 |
| 2024-05-15 | 5.03 | $5.79 | 372512 |
| 2024-05-14 | 4.95 | $5.55 | 333400 |
| 2024-05-13 | 4.89 | $5.37 | 204411 |
| 2024-05-10 | 4.84 | $5.24 | 236600 |
| 2024-05-09 | 4.79 | $4.97 | 76807 |
| 2024-05-08 | 4.78 | $4.81 | 181300 |
| 2024-05-07 | 4.77 | $5.02 | 244400 |
| 2024-05-06 | 4.75 | $4.87 | 151725 |
| 2024-05-03 | 4.73 | $4.68 | 81518 |
| 2024-05-02 | 4.74 | $4.63 | 128637 |
| 2024-05-01 | 4.75 | $4.71 | 76800 |
| 2024-04-30 | 4.75 | $4.67 | 277800 |
| 2024-04-29 | 4.76 | $4.90 | 176931 |
| 2024-04-26 | 4.75 | $4.62 | 122300 |
| 2024-04-25 | 4.76 | $4.67 | 245900 |
| 2024-04-24 | 4.77 | $4.73 | 109826 |
| 2024-04-23 | 4.78 | $4.78 | 174800 |
| 2024-04-22 | 4.78 | $4.83 | 321200 |
| 2024-04-19 | 4.77 | $5.02 | 117000 |
| 2024-04-18 | 4.74 | $5.09 | 163500 |
| 2024-04-17 | 4.71 | $5.26 | 238900 |
| 2024-04-16 | 4.65 | $4.90 | 406200 |
| 2024-04-15 | 4.62 | $5.12 | 373803 |
| 2024-04-12 | 4.57 | $5.36 | 476921 |
| 2024-04-11 | 4.49 | $5.16 | 216600 |
| 2024-04-10 | 4.42 | $5.02 | 344800 |
| 2024-04-09 | 4.35 | $5.30 | 587300 |
| 2024-04-08 | 4.25 | $5.08 | 488546 |
| 2024-04-05 | 4.17 | $4.70 | 229900 |
| 2024-04-04 | 4.11 | $4.68 | 429741 |
| 2024-04-03 | 4.05 | $4.45 | 321835 |
| 2024-04-02 | 4.01 | $4.40 | 372200 |
| 2024-04-01 | 3.97 | $4.16 | 96303 |
| 2024-03-28 | 3.95 | $4.22 | 232800 |
| 2024-03-27 | 3.92 | $4.08 | 141200 |
| 2024-03-26 | 3.90 | $4.15 | 177710 |
| 2024-03-25 | 3.88 | $4.26 | 67720 |
| 2024-03-22 | 3.84 | $4.22 | 196000 |
| 2024-03-21 | 3.80 | $4.03 | 137300 |
| 2024-03-20 | 3.77 | $4.08 | 190923 |
| 2024-03-19 | 3.74 | $3.79 | 336344 |
| 2024-03-18 | 3.73 | $3.87 | 434400 |
| 2024-03-15 | 3.72 | $4.22 | 290432 |
| 2024-03-14 | 3.67 | $4.03 | 277102 |
| 2024-03-13 | 3.63 | $4.12 | 356900 |
| 2024-03-12 | 3.58 | $3.76 | 293678 |
| 2024-03-11 | 3.56 | $3.80 | 270200 |
| 2024-03-08 | 3.53 | $3.69 | 468810 |
| 2024-03-07 | 3.51 | $3.59 | 357700 |
| 2024-03-06 | 3.51 | $3.34 | 667711 |
| 2024-03-05 | 3.52 | $3.14 | 604200 |
| 2024-03-04 | 3.56 | $3.25 | 862101 |
| 2024-03-01 | 3.60 | $3.50 | 323800 |
| 2024-02-29 | 3.61 | $3.53 | 672600 |
| 2024-02-28 | 3.62 | $3.39 | 193100 |
| 2024-02-27 | 3.64 | $3.53 | 145800 |
| 2024-02-26 | 3.65 | $3.49 | 167119 |
| 2024-02-23 | 3.67 | $3.47 | 281700 |
| 2024-02-22 | 3.69 | $3.56 | 150405 |
| 2024-02-21 | 3.70 | $3.43 | 192631 |
| 2024-02-20 | 3.73 | $3.57 | 255600 |
| 2024-02-16 | 3.75 | $3.76 | 207700 |
| 2024-02-15 | 3.75 | $3.70 | 248510 |
| 2024-02-14 | 3.75 | $3.46 | 137300 |
| 2024-02-13 | 3.78 | $3.40 | 83400 |
| 2024-02-12 | 3.83 | $3.46 | 173148 |
| 2024-02-09 | 3.86 | $3.41 | 608349 |
| 2024-02-08 | 3.91 | $3.62 | 276700 |
| 2024-02-07 | 3.94 | $3.68 | 398407 |
| 2024-02-06 | 3.97 | $3.82 | 320400 |
| 2024-02-05 | 3.99 | $3.63 | 290200 |
| 2024-02-02 | 4.02 | $3.80 | 125900 |
| 2024-02-01 | 4.05 | $3.83 | 286023 |
| 2024-01-31 | 4.07 | $3.83 | 129832 |
| 2024-01-30 | 4.09 | $3.92 | 137100 |
| 2024-01-29 | 4.11 | $3.97 | 156200 |
| 2024-01-26 | 4.13 | $4.00 | 111203 |
| 2024-01-25 | 4.14 | $4.01 | 114900 |
| 2024-01-24 | 4.16 | $4.05 | 347700 |
| 2024-01-23 | 4.17 | $3.89 | 186541 |
| 2024-01-22 | 4.20 | $3.73 | 520715 |
| 2024-01-19 | 4.24 | $3.89 | 253600 |
| 2024-01-18 | 4.28 | $3.98 | 198600 |
| 2024-01-17 | 4.31 | $3.88 | 203041 |
| 2024-01-16 | 4.36 | $3.95 | 395122 |
| 2024-01-12 | 4.40 | $4.17 | 175143 |
| 2024-01-11 | 4.43 | $4.19 | 117821 |
| 2024-01-10 | 4.45 | $4.26 | 124000 |
| 2024-01-09 | 4.47 | $4.33 | 364734 |
| 2024-01-08 | 4.49 | $4.46 | 119100 |
| 2024-01-05 | 4.49 | $4.54 | 80109 |
| 2024-01-04 | 4.49 | $4.39 | 193000 |
| 2024-01-03 | 4.50 | $4.39 | 290900 |
| 2024-01-02 | 4.51 | $4.69 | 222845 |
| 2023-12-29 | 4.49 | $4.92 | 272120 |
| 2023-12-28 | 4.44 | $4.81 | 210802 |
| 2023-12-27 | 4.40 | $5.05 | 192900 |
| 2023-12-26 | 4.33 | $4.73 | 82425 |
| 2023-12-22 | 4.29 | $4.80 | 149000 |
| 2023-12-21 | 4.24 | $4.76 | 189700 |
| 2023-12-20 | 4.18 | $4.64 | 174800 |
| 2023-12-19 | 4.14 | $4.74 | 193718 |
| 2023-12-18 | 4.07 | $4.51 | 277123 |
| 2023-12-15 | 4.03 | $4.12 | 184500 |
| 2023-12-14 | 4.02 | $4.10 | 219700 |
| 2023-12-13 | 4.01 | $3.68 | 306700 |
| 2023-12-12 | 4.04 | $3.67 | 340100 |
| 2023-12-11 | 4.08 | $3.82 | 161309 |
| 2023-12-08 | 4.11 | $3.87 | 190100 |
| 2023-12-07 | 4.13 | $3.95 | 201142 |
| 2023-12-06 | 4.15 | $3.72 | 240431 |
| 2023-12-05 | 4.20 | $3.67 | 360400 |
| 2023-12-04 | 4.26 | $3.92 | 616900 |
| 2023-12-01 | 4.29 | $4.10 | 260500 |
| 2023-11-30 | 4.31 | $4.11 | 278149 |
| 2023-11-29 | 4.33 | $4.22 | 225341 |
| 2023-11-28 | 4.34 | $4.30 | 984700 |
| 2023-11-27 | 4.35 | $4.55 | 566106 |
| 2023-11-24 | 4.33 | $4.41 | 77435 |
| 2023-11-22 | 4.32 | $4.12 | 143629 |
| 2023-11-21 | 4.34 | $4.10 | 432600 |
| 2023-11-20 | 4.36 | $4.35 | 211905 |
| 2023-11-17 | 4.37 | $4.41 | 94800 |
| 2023-11-16 | 4.36 | $4.44 | 123811 |
| 2023-11-15 | 4.35 | $4.43 | 128300 |
| 2023-11-14 | 4.35 | $4.40 | 170000 |
| 2023-11-13 | 4.34 | $4.11 | 128738 |
| 2023-11-10 | 4.36 | $3.96 | 228600 |
| 2023-11-09 | 4.41 | $4.18 | 165600 |
| 2023-11-08 | 4.43 | $4.30 | 63315 |
| 2023-11-07 | 4.44 | $4.50 | 69739 |
| 2023-11-06 | 4.44 | $4.65 | 272803 |
| 2023-11-03 | 4.42 | $4.50 | 143041 |
| 2023-11-02 | 4.41 | $4.32 | 149600 |
| 2023-11-01 | 4.42 | $4.24 | 114300 |
| 2023-10-31 | 4.43 | $4.20 | 415900 |
| 2023-10-30 | 4.46 | $4.11 | 190400 |
| 2023-10-27 | 4.49 | $3.98 | 115232 |
| 2023-10-26 | 4.55 | $3.88 | 155600 |
| 2023-10-25 | 4.62 | $3.90 | 205300 |
| 2023-10-24 | 4.70 | $4.03 | 242300 |
| 2023-10-23 | 4.77 | $4.26 | 156100 |
| 2023-10-20 | 4.82 | $4.40 | 130834 |
| 2023-10-19 | 4.86 | $4.39 | 431105 |
| 2023-10-18 | 4.91 | $4.70 | 156019 |
| 2023-10-17 | 4.93 | $5.14 | 51000 |
| 2023-10-16 | 4.91 | $5.17 | 101501 |
| 2023-10-13 | 4.89 | $4.99 | 115717 |
| 2023-10-12 | 4.87 | $4.76 | 87000 |
| 2023-10-11 | 4.89 | $4.86 | 126600 |
| 2023-10-10 | 4.89 | $4.88 | 169849 |
| 2023-10-09 | 4.89 | $4.60 | 71000 |
| 2023-10-06 | 4.92 | $4.45 | 166615 |
| 2023-10-05 | 4.97 | $4.24 | 293805 |
| 2023-10-04 | 5.05 | $4.61 | 143200 |
| 2023-10-03 | 5.09 | $4.72 | 149432 |
| 2023-10-02 | 5.13 | $5.07 | 97619 |
| 2023-09-29 | 5.14 | $5.27 | 100600 |
| 2023-09-28 | 5.13 | $5.31 | 145907 |
| 2023-09-27 | 5.11 | $5.11 | 142200 |
| 2023-09-26 | 5.11 | $5.15 | 101700 |
| 2023-09-25 | 5.10 | $5.11 | 65700 |
| 2023-09-22 | 5.10 | $5.13 | 204731 |
| 2023-09-21 | 5.10 | $5.18 | 166400 |
| 2023-09-20 | 5.09 | $5.38 | 181800 |
| 2023-09-19 | 5.06 | $5.19 | 162308 |
| 2023-09-18 | 5.05 | $5.06 | 130000 |
| 2023-09-15 | 5.04 | $5.14 | 234704 |
| 2023-09-14 | 5.03 | $4.86 | 220304 |
| 2023-09-13 | 5.05 | $4.51 | 127300 |
| 2023-09-12 | 5.11 | $4.49 | 173000 |
| 2023-09-11 | 5.17 | $4.56 | 204900 |
| 2023-09-08 | 5.24 | $4.41 | 125804 |
| 2023-09-07 | 5.33 | $4.47 | 243318 |
| 2023-09-06 | 5.42 | $4.51 | 270716 |
| 2023-09-05 | 5.51 | $4.47 | 924233 |
| 2023-09-01 | 5.62 | $4.99 | 398405 |
| 2023-08-31 | 5.69 | $5.23 | 284000 |
| 2023-08-30 | 5.73 | $5.48 | 181800 |
| 2023-08-29 | 5.76 | $5.65 | 241800 |
| 2023-08-28 | 5.77 | $5.67 | 165000 |
| 2023-08-25 | 5.78 | $5.41 | 142812 |
| 2023-08-24 | 5.82 | $5.20 | 235100 |
| 2023-08-23 | 5.89 | $5.40 | 252943 |
| 2023-08-22 | 5.94 | $5.10 | 306322 |
| 2023-08-21 | 6.03 | $5.00 | 369024 |
| 2023-08-18 | 6.14 | $5.13 | 297834 |
| 2023-08-17 | 6.24 | $5.09 | 190500 |
| 2023-08-16 | 6.37 | $5.20 | 287000 |
| 2023-08-15 | 6.49 | $5.41 | 198738 |
| 2023-08-14 | 6.60 | $5.62 | 550300 |
| 2023-08-11 | 6.70 | $6.12 | 68300 |
| 2023-08-10 | 6.77 | $6.21 | 66638 |
| 2023-08-09 | 6.82 | $6.02 | 86000 |
| 2023-08-08 | 6.91 | $6.06 | 110306 |
| 2023-08-07 | 7.00 | $6.19 | 138100 |
| 2023-08-04 | 7.08 | $6.25 | 142739 |
| 2023-08-03 | 7.17 | $6.29 | 152900 |
| 2023-08-02 | 7.26 | $6.53 | 134621 |
| 2023-08-01 | 7.34 | $7.03 | 235300 |
| 2023-07-31 | 7.38 | $7.36 | 69200 |
| 2023-07-28 | 7.38 | $7.49 | 34527 |
| 2023-07-27 | 7.36 | $7.30 | 91034 |
| 2023-07-26 | 7.37 | $7.42 | 129531 |
| 2023-07-25 | 7.37 | $7.49 | 59700 |
| 2023-07-24 | 7.35 | $7.43 | 48200 |
| 2023-07-21 | 7.35 | $7.30 | 98100 |
| 2023-07-20 | 7.35 | $7.39 | 122700 |
| 2023-07-19 | 7.35 | $7.71 | 87215 |
| 2023-07-18 | 7.31 | $7.68 | 78844 |
| 2023-07-17 | 7.27 | $7.53 | 66600 |
| 2023-07-14 | 7.24 | $7.43 | 97100 |
| 2023-07-13 | 7.22 | $7.50 | 153423 |
| 2023-07-12 | 7.19 | $7.16 | 90347 |
| 2023-07-11 | 7.19 | $6.77 | 114322 |
| 2023-07-10 | 7.24 | $6.44 | 179911 |
| 2023-07-07 | 7.32 | $6.54 | 171213 |
| 2023-07-06 | 7.41 | $6.50 | 195900 |
| 2023-07-05 | 7.50 | $6.76 | 70300 |
| 2023-07-03 | 7.58 | $6.83 | 51241 |
| 2023-06-30 | 7.66 | $6.85 | 271800 |
| 2023-06-29 | 7.74 | $6.80 | 260626 |
| 2023-06-28 | 7.84 | $6.77 | 73400 |
| 2023-06-27 | 7.96 | $6.93 | 133444 |
| 2023-06-26 | 8.06 | $7.02 | 69200 |
| 2023-06-23 | 8.17 | $7.04 | 90703 |
| 2023-06-22 | 8.29 | $7.28 | 119900 |
| 2023-06-21 | 8.40 | $7.63 | 92800 |
| 2023-06-20 | 8.48 | $8.00 | 87500 |
| 2023-06-16 | 8.53 | $8.55 | 29800 |
| 2023-06-15 | 8.53 | $8.61 | 52600 |
| 2023-06-14 | 8.52 | $8.53 | 55137 |
| 2023-06-13 | 8.52 | $8.39 | 100800 |
| 2023-06-12 | 8.53 | $8.22 | 144600 |
| 2023-06-09 | 8.57 | $8.26 | 359414 |
| 2023-06-08 | 8.60 | $8.41 | 36600 |
| 2023-06-07 | 8.62 | $8.44 | 50400 |
| 2023-06-06 | 8.64 | $8.23 | 44920 |
| 2023-06-05 | 8.68 | $8.30 | 42711 |
| 2023-06-02 | 8.72 | $8.24 | 111838 |
| 2023-06-01 | 8.77 | $8.17 | 134925 |
| 2023-05-31 | 8.83 | $8.06 | 465900 |
| 2023-05-30 | 8.92 | $7.89 | 99239 |
| 2023-05-26 | 9.02 | $8.10 | 50900 |
| 2023-05-25 | 9.12 | $8.15 | 137900 |
| 2023-05-24 | 9.22 | $8.55 | 79400 |
| 2023-05-23 | 9.29 | $8.78 | 149001 |
| 2023-05-22 | 9.35 | $9.00 | 95829 |
| 2023-05-19 | 9.39 | $8.90 | 37800 |
| 2023-05-18 | 9.44 | $8.90 | 113100 |
| 2023-05-17 | 9.49 | $9.26 | 41800 |
| 2023-05-16 | 9.52 | $9.25 | 122944 |
| 2023-05-15 | 9.55 | $9.36 | 135500 |
| 2023-05-12 | 9.57 | $9.23 | 108040 |
| 2023-05-11 | 9.60 | $9.03 | 208500 |
| 2023-05-10 | 9.66 | $9.52 | 56514 |
| 2023-05-09 | 9.68 | $9.66 | 42827 |
| 2023-05-08 | 9.68 | $10.08 | 75400 |
| 2023-05-05 | 9.64 | $9.96 | 197000 |
| 2023-05-04 | 9.60 | $9.66 | 63900 |
| 2023-05-03 | 9.60 | $9.62 | 79800 |
| 2023-05-02 | 9.59 | $9.35 | 38700 |
| 2023-05-01 | 9.62 | $9.73 | 73643 |
| 2023-04-28 | 9.61 | $9.70 | 128800 |
| 2023-04-27 | 9.60 | $9.50 | 121400 |
| 2023-04-26 | 9.61 | $9.35 | 93200 |
| 2023-04-25 | 9.63 | $9.52 | 91100 |
| 2023-04-24 | 9.65 | $9.99 | 35200 |
| 2023-04-21 | 9.61 | $9.95 | 60227 |
| 2023-04-20 | 9.57 | $10.16 | 58218 |
| 2023-04-19 | 9.51 | $10.21 | 57503 |
| 2023-04-18 | 9.44 | $10.44 | 150048 |
| 2023-04-17 | 9.33 | $9.42 | 50348 |
| 2023-04-14 | 9.32 | $9.33 | 85220 |
| 2023-04-13 | 9.32 | $9.65 | 96827 |
| 2023-04-12 | 9.29 | $9.06 | 181810 |
| 2023-04-11 | 9.31 | $9.06 | 63541 |
| 2023-04-10 | 9.34 | $8.91 | 70525 |
| 2023-04-06 | 9.39 | $9.08 | 233208 |
| 2023-04-05 | 9.42 | $9.27 | 99800 |
| 2023-04-04 | 9.43 | $9.46 | 100705 |
| 2023-04-03 | 9.43 | $9.26 | 63200 |
| 2023-03-31 | 9.45 | $9.17 | 47736 |
| 2023-03-30 | 9.48 | $9.57 | 41800 |
| 2023-03-29 | 9.47 | $9.44 | 42700 |
| 2023-03-28 | 9.47 | $9.47 | 66334 |
| 2023-03-27 | 9.47 | $9.17 | 69200 |
| 2023-03-24 | 9.50 | $9.15 | 62406 |
| 2023-03-23 | 9.54 | $9.28 | 43400 |
| 2023-03-22 | 9.57 | $9.60 | 65700 |
| 2023-03-21 | 9.56 | $9.33 | 68300 |
| 2023-03-20 | 9.59 | $9.31 | 87730 |
| 2023-03-17 | 9.62 | $9.26 | 51909 |
| 2023-03-16 | 9.66 | $9.05 | 64600 |
| 2023-03-15 | 9.72 | $9.18 | 90346 |
| 2023-03-14 | 9.78 | $9.63 | 154400 |
| 2023-03-13 | 9.79 | $9.96 | 71548 |
| 2023-03-10 | 9.78 | $9.39 | 189600 |
| 2023-03-09 | 9.82 | $9.03 | 64800 |
| 2023-03-08 | 9.90 | $9.18 | 46700 |
| 2023-03-07 | 9.97 | $9.03 | 112733 |
| 2023-03-06 | 10.07 | $9.25 | 49649 |
| 2023-03-03 | 10.16 | $9.50 | 79831 |
| 2023-03-02 | 10.23 | $9.35 | 161512 |
| 2023-03-01 | 10.32 | $9.63 | 79224 |
| 2023-02-28 | 10.40 | $9.36 | 59900 |
| 2023-02-27 | 10.50 | $9.23 | 40218 |
| 2023-02-24 | 10.64 | $9.29 | 47800 |
| 2023-02-23 | 10.78 | $9.55 | 68200 |
| 2023-02-22 | 10.91 | $9.18 | 88500 |
| 2023-02-21 | 11.09 | $9.56 | 139600 |
| 2023-02-17 | 11.25 | $10.07 | 48200 |
| 2023-02-16 | 11.38 | $10.22 | 89500 |
| 2023-02-15 | 11.50 | $10.35 | 119402 |
| 2023-02-14 | 11.62 | $10.78 | 33800 |
| 2023-02-13 | 11.71 | $10.92 | 142600 |
| 2023-02-10 | 11.79 | $10.54 | 140048 |
| 2023-02-09 | 11.92 | $10.82 | 100400 |
| 2023-02-08 | 12.04 | $11.23 | 75900 |
| 2023-02-07 | 12.12 | $11.54 | 79500 |
| 2023-02-06 | 12.19 | $11.43 | 90744 |
| 2023-02-03 | 12.27 | $11.64 | 63300 |
| 2023-02-02 | 12.33 | $11.94 | 91800 |
| 2023-02-01 | 12.37 | $11.79 | 94300 |
| 2023-01-31 | 12.43 | $11.58 | 58700 |
| 2023-01-30 | 12.52 | $11.64 | 54804 |
| 2023-01-27 | 12.62 | $11.70 | 101000 |
| 2023-01-26 | 12.71 | $11.90 | 65700 |
| 2023-01-25 | 12.80 | $12.57 | 66300 |
| 2023-01-24 | 12.82 | $12.70 | 39845 |
| 2023-01-23 | 12.84 | $12.79 | 50800 |
| 2023-01-20 | 12.84 | $12.71 | 76000 |
| 2023-01-19 | 12.86 | $12.45 | 83430 |
| 2023-01-18 | 12.90 | $12.72 | 46426 |
| 2023-01-17 | 12.92 | $12.85 | 101800 |
| 2023-01-13 | 12.92 | $13.99 | 66300 |
| 2023-01-12 | 12.81 | $13.98 | 84613 |
| 2023-01-11 | 12.69 | $13.68 | 50400 |
| 2023-01-10 | 12.58 | $13.63 | 67300 |
| 2023-01-09 | 12.47 | $13.55 | 91519 |
| 2023-01-06 | 12.36 | $13.27 | 79300 |
| 2023-01-05 | 12.27 | $12.59 | 87600 |
| 2023-01-04 | 12.23 | $12.73 | 136700 |
| 2023-01-03 | 12.18 | $12.70 | 233749 |
| 2022-12-30 | 12.12 | $12.42 | 29947 |
| 2022-12-29 | 12.09 | $12.75 | 90600 |
| 2022-12-28 | 12.02 | $12.52 | 62400 |
| 2022-12-27 | 11.97 | $12.43 | 76050 |
| 2022-12-23 | 11.92 | $12.38 | 48511 |
| 2022-12-22 | 11.87 | $12.01 | 41800 |
| 2022-12-21 | 11.86 | $12.28 | 38500 |
| 2022-12-20 | 11.82 | $11.71 | 54300 |
| 2022-12-19 | 11.83 | $11.84 | 33700 |
| 2022-12-16 | 11.83 | $11.58 | 36500 |
| 2022-12-15 | 11.85 | $11.67 | 44747 |
| 2022-12-14 | 11.87 | $12.20 | 49938 |
| 2022-12-13 | 11.84 | $12.63 | 48300 |
| 2022-12-12 | 11.75 | $12.12 | 52804 |
| 2022-12-09 | 11.71 | $12.20 | 62400 |
| 2022-12-08 | 11.66 | $12.27 | 44010 |
| 2022-12-07 | 11.60 | $12.11 | 58442 |
| 2022-12-06 | 11.55 | $11.80 | 70500 |
| 2022-12-05 | 11.52 | $11.60 | 56500 |
| 2022-12-02 | 11.51 | $11.96 | 34124 |
| 2022-12-01 | 11.46 | $11.94 | 73735 |
| 2022-11-30 | 11.41 | $12.19 | 62500 |
| 2022-11-29 | 11.33 | $11.81 | 54500 |
| 2022-11-28 | 11.28 | $11.78 | 84600 |
| 2022-11-25 | 11.23 | $11.80 | 26225 |
| 2022-11-23 | 11.17 | $11.89 | 44400 |
| 2022-11-22 | 11.09 | $11.48 | 39700 |
| 2022-11-21 | 11.05 | $11.25 | 16836 |
| 2022-11-18 | 11.03 | $11.36 | 28313 |
| 2022-11-17 | 11.00 | $11.42 | 25000 |
| 2022-11-16 | 10.95 | $11.30 | 46000 |
| 2022-11-15 | 10.91 | $11.71 | 74200 |
| 2022-11-14 | 10.83 | $11.60 | 43027 |
| 2022-11-11 | 10.75 | $11.87 | 54431 |
| 2022-11-10 | 10.63 | $11.95 | 63100 |
| 2022-11-09 | 10.49 | $11.06 | 53100 |
| 2022-11-08 | 10.43 | $11.52 | 93300 |
| 2022-11-07 | 10.32 | $11.43 | 64100 |
| 2022-11-04 | 10.20 | $11.31 | 106808 |
| 2022-11-03 | 10.08 | $10.19 | 49800 |
| 2022-11-02 | 10.07 | $10.61 | 81400 |
| 2022-11-01 | 10.02 | $10.51 | 17000 |
| 2022-10-31 | 9.96 | $10.19 | 48017 |
| 2022-10-28 | 9.94 | $10.36 | 13001 |
| 2022-10-27 | 9.90 | $10.37 | 34100 |
| 2022-10-26 | 9.85 | $10.33 | 47500 |
| 2022-10-25 | 9.80 | $9.63 | 27100 |
| 2022-10-24 | 9.81 | $9.63 | 30000 |
| 2022-10-21 | 9.83 | $9.78 | 123326 |
| 2022-10-20 | 9.84 | $9.57 | 110021 |
| 2022-10-19 | 9.87 | $9.34 | 40721 |
| 2022-10-18 | 9.92 | $9.78 | 25843 |
| 2022-10-17 | 9.94 | $10.02 | 39900 |
| 2022-10-14 | 9.93 | $9.51 | 40400 |
| 2022-10-13 | 9.97 | $9.92 | 85700 |
| 2022-10-12 | 9.98 | $9.62 | 56219 |
| 2022-10-11 | 10.01 | $9.73 | 37749 |
| 2022-10-10 | 10.04 | $9.82 | 30643 |
| 2022-10-07 | 10.07 | $9.85 | 20628 |
| 2022-10-06 | 10.09 | $10.35 | 28309 |
| 2022-10-05 | 10.06 | $10.58 | 50130 |
| 2022-10-04 | 10.01 | $10.46 | 91600 |
| 2022-10-03 | 9.96 | $9.61 | 76500 |
| 2022-09-30 | 10.00 | $9.23 | 44100 |
| 2022-09-29 | 10.08 | $9.26 | 72700 |
| 2022-09-28 | 10.16 | $9.11 | 108200 |
| 2022-09-27 | 10.27 | $8.72 | 84600 |
| 2022-09-26 | 10.44 | $8.77 | 110604 |
| 2022-09-23 | 10.61 | $9.07 | 83800 |
| 2022-09-22 | 10.78 | $10.20 | 88705 |
| 2022-09-21 | 10.84 | $10.80 | 175042 |
| 2022-09-20 | 10.84 | $10.68 | 347113 |
| 2022-09-19 | 10.86 | $10.92 | 82139 |
| 2022-09-16 | 10.85 | $10.72 | 57320 |
| 2022-09-15 | 10.86 | $11.02 | 34400 |
| 2022-09-14 | 10.85 | $11.15 | 40558 |
| 2022-09-13 | 10.82 | $10.82 | 83714 |
| 2022-09-12 | 10.82 | $11.62 | 39237 |
| 2022-09-09 | 10.73 | $11.11 | 24220 |
| 2022-09-08 | 10.69 | $10.89 | 167500 |
| 2022-09-07 | 10.67 | $10.80 | 34334 |
| 2022-09-06 | 10.66 | $10.48 | 58020 |
| 2022-09-02 | 10.67 | $9.96 | 63300 |
| 2022-09-01 | 10.75 | $9.84 | 97132 |
| 2022-08-31 | 10.85 | $10.42 | 37000 |
| 2022-08-30 | 10.89 | $10.42 | 38004 |
| 2022-08-29 | 10.94 | $11.00 | 25614 |
| 2022-08-26 | 10.93 | $11.00 | 42210 |
| 2022-08-25 | 10.93 | $11.22 | 48405 |
| 2022-08-24 | 10.90 | $10.67 | 39600 |
| 2022-08-23 | 10.92 | $10.49 | 43137 |
| 2022-08-22 | 10.97 | $10.18 | 69246 |
| 2022-08-19 | 11.05 | $10.34 | 72500 |
| 2022-08-18 | 11.12 | $11.02 | 106500 |
| 2022-08-17 | 11.13 | $11.31 | 89000 |
| 2022-08-16 | 11.11 | $11.65 | 65941 |
| 2022-08-15 | 11.06 | $11.37 | 55821 |
| 2022-08-12 | 11.03 | $12.08 | 74200 |
| 2022-08-11 | 10.91 | $12.16 | 79800 |
| 2022-08-10 | 10.78 | $11.71 | 84300 |
| 2022-08-09 | 10.69 | $11.40 | 79200 |
| 2022-08-08 | 10.61 | $11.35 | 71500 |
| 2022-08-05 | 10.53 | $10.74 | 34736 |
| 2022-08-04 | 10.51 | $10.76 | 38300 |
| 2022-08-03 | 10.49 | $10.97 | 27200 |
| 2022-08-02 | 10.43 | $10.97 | 40800 |
| 2022-08-01 | 10.38 | $11.28 | 62417 |
| 2022-07-29 | 10.28 | $11.07 | 61700 |
| 2022-07-28 | 10.20 | $10.74 | 93700 |
| 2022-07-27 | 10.14 | $10.60 | 83444 |
| 2022-07-26 | 10.09 | $10.19 | 69101 |
| 2022-07-25 | 10.08 | $10.19 | 135800 |
| 2022-07-22 | 10.07 | $9.86 | 98900 |
| 2022-07-21 | 10.10 | $9.35 | 99600 |
| 2022-07-20 | 10.17 | $9.00 | 86645 |
| 2022-07-19 | 10.30 | $9.16 | 83600 |
| 2022-07-18 | 10.42 | $9.09 | 59700 |
| 2022-07-15 | 10.56 | $8.95 | 65418 |
| 2022-07-14 | 10.73 | $8.95 | 115200 |
| 2022-07-13 | 10.91 | $9.62 | 64506 |
| 2022-07-12 | 11.05 | $9.88 | 151300 |
| 2022-07-11 | 11.17 | $10.57 | 79600 |
| 2022-07-08 | 11.24 | $11.26 | 114241 |
| 2022-07-07 | 11.23 | $10.85 | 81532 |
| 2022-07-06 | 11.27 | $10.58 | 73919 |
| 2022-07-05 | 11.35 | $10.86 | 165144 |
| 2022-07-01 | 11.40 | $10.75 | 129014 |
| 2022-06-30 | 11.47 | $11.04 | 119133 |
| 2022-06-29 | 11.51 | $10.91 | 65122 |
| 2022-06-28 | 11.58 | $10.98 | 140500 |
| 2022-06-27 | 11.64 | $11.14 | 230500 |
| 2022-06-24 | 11.69 | $11.48 | 92539 |
| 2022-06-23 | 11.71 | $10.85 | 122600 |
| 2022-06-22 | 11.80 | $10.94 | 38038 |
| 2022-06-21 | 11.90 | $11.07 | 53300 |
| 2022-06-17 | 11.98 | $11.25 | 60509 |
| 2022-06-16 | 12.06 | $10.85 | 78500 |
| 2022-06-15 | 12.19 | $11.37 | 84048 |
| 2022-06-14 | 12.27 | $10.49 | 115900 |
| 2022-06-13 | 12.46 | $10.60 | 121303 |
| 2022-06-10 | 12.66 | $11.33 | 98814 |
| 2022-06-09 | 12.80 | $11.67 | 36715 |
| 2022-06-08 | 12.91 | $12.37 | 77000 |
| 2022-06-07 | 12.97 | $12.61 | 51600 |
| 2022-06-06 | 13.01 | $12.99 | 34300 |
| 2022-06-03 | 13.01 | $13.12 | 28900 |
| 2022-06-02 | 13.00 | $13.97 | 129243 |
| 2022-06-01 | 12.90 | $13.27 | 23043 |
| 2022-05-31 | 12.86 | $13.66 | 150908 |
| 2022-05-27 | 12.77 | $13.53 | 360000 |
| 2022-05-26 | 12.69 | $13.40 | 278300 |
| 2022-05-25 | 12.62 | $12.83 | 114200 |
| 2022-05-24 | 12.60 | $12.98 | 61400 |
| 2022-05-23 | 12.56 | $13.07 | 73000 |
| 2022-05-20 | 12.50 | $12.19 | 74300 |
| 2022-05-19 | 12.54 | $11.97 | 179327 |
| 2022-05-18 | 12.60 | $11.81 | 107046 |
| 2022-05-17 | 12.68 | $12.42 | 90600 |
| 2022-05-16 | 12.71 | $12.35 | 93525 |
| 2022-05-13 | 12.74 | $12.12 | 259903 |
| 2022-05-12 | 12.81 | $11.00 | 156723 |
| 2022-05-11 | 13.00 | $11.49 | 176200 |
| 2022-05-10 | 13.16 | $11.23 | 115835 |
| 2022-05-09 | 13.36 | $11.45 | 169400 |
| 2022-05-06 | 13.56 | $11.72 | 179900 |
| 2022-05-05 | 13.76 | $12.32 | 107500 |
| 2022-05-04 | 13.91 | $13.41 | 114316 |
| 2022-05-03 | 13.96 | $13.45 | 128300 |
| 2022-05-02 | 14.02 | $12.85 | 84800 |
| 2022-04-29 | 14.14 | $13.16 | 156300 |
| 2022-04-28 | 14.24 | $12.88 | 120549 |
| 2022-04-27 | 14.38 | $12.63 | 142907 |
| 2022-04-26 | 14.57 | $12.45 | 122306 |
| 2022-04-25 | 14.79 | $12.54 | 153101 |
| 2022-04-22 | 15.03 | $13.18 | 466500 |
| 2022-04-21 | 15.22 | $14.36 | 172323 |
| 2022-04-20 | 15.31 | $14.75 | 50400 |
| 2022-04-19 | 15.37 | $14.79 | 131000 |
| 2022-04-18 | 15.43 | $14.96 | 85812 |
| 2022-04-14 | 15.48 | $14.70 | 192000 |
| 2022-04-13 | 15.57 | $15.22 | 69000 |
| 2022-04-12 | 15.60 | $15.25 | 98500 |
| 2022-04-11 | 15.64 | $15.77 | 62346 |
| 2022-04-08 | 15.63 | $15.80 | 137300 |
| 2022-04-07 | 15.61 | $14.40 | 191600 |
| 2022-04-06 | 15.74 | $14.51 | 173600 |
| 2022-04-05 | 15.87 | $15.17 | 192100 |
| 2022-04-04 | 15.94 | $15.36 | 61600 |
| 2022-04-01 | 16.00 | $15.38 | 74900 |
| 2022-03-31 | 16.07 | $15.50 | 43600 |
| 2022-03-30 | 16.13 | $15.69 | 159000 |
| 2022-03-29 | 16.17 | $14.90 | 124332 |
| 2022-03-28 | 16.31 | $14.90 | 175800 |
| 2022-03-25 | 16.45 | $15.93 | 126700 |
| 2022-03-24 | 16.51 | $16.72 | 89900 |
| 2022-03-23 | 16.49 | $16.60 | 91037 |
| 2022-03-22 | 16.47 | $16.23 | 156108 |
| 2022-03-21 | 16.50 | $16.28 | 96800 |
| 2022-03-18 | 16.52 | $16.02 | 347544 |
| 2022-03-17 | 16.58 | $16.21 | 48312 |
| 2022-03-16 | 16.61 | $16.04 | 111900 |
| 2022-03-15 | 16.67 | $15.41 | 152500 |
| 2022-03-14 | 16.81 | $15.20 | 296520 |
| 2022-03-11 | 16.98 | $16.12 | 237500 |
| 2022-03-10 | 17.07 | $16.93 | 241742 |
| 2022-03-09 | 17.08 | $17.12 | 299208 |
| 2022-03-08 | 17.08 | $17.45 | 472134 |
| 2022-03-07 | 17.04 | $17.68 | 211200 |
| 2022-03-04 | 16.97 | $17.90 | 406100 |
| 2022-03-03 | 16.87 | $18.04 | 394200 |
| 2022-03-02 | 16.75 | $19.09 | 190218 |
| 2022-03-01 | 16.50 | $18.49 | 253000 |
| 2022-02-28 | 16.29 | $18.86 | 321502 |
| 2022-02-25 | 16.02 | $17.93 | 360600 |
| 2022-02-24 | 15.82 | $17.79 | 815923 |
| 2022-02-23 | 15.62 | $16.58 | 76400 |
| 2022-02-22 | 15.51 | $16.84 | 131500 |
| 2022-02-18 | 15.37 | $16.60 | 105304 |
| 2022-02-17 | 15.25 | $16.60 | 362600 |
| 2022-02-16 | 15.10 | $16.00 | 219416 |
| 2022-02-15 | 15.01 | $15.41 | 176300 |
| 2022-02-14 | 14.97 | $15.75 | 135814 |
| 2022-02-11 | 14.88 | $15.59 | 179519 |
| 2022-02-10 | 14.81 | $15.41 | 505900 |
| 2022-02-09 | 14.75 | $15.21 | 40422 |
| 2022-02-08 | 14.70 | $15.15 | 42934 |
| 2022-02-07 | 14.65 | $14.79 | 57043 |
| 2022-02-04 | 14.63 | $14.63 | 66044 |
| 2022-02-03 | 14.64 | $14.52 | 83100 |
| 2022-02-02 | 14.65 | $14.70 | 95600 |
| 2022-02-01 | 14.64 | $14.93 | 94300 |
| 2022-01-31 | 14.61 | $15.43 | 125825 |
| 2022-01-28 | 14.53 | $14.61 | 97300 |
| 2022-01-27 | 14.52 | $14.65 | 74200 |
| 2022-01-26 | 14.50 | $15.10 | 170600 |
| 2022-01-25 | 14.44 | $14.53 | 105105 |
| 2022-01-24 | 14.43 | $14.20 | 163516 |
| 2022-01-21 | 14.45 | $15.02 | 104800 |
| 2022-01-20 | 14.39 | $15.17 | 99349 |
| 2022-01-19 | 14.31 | $15.05 | 235345 |
| 2022-01-18 | 14.24 | $14.07 | 124310 |
| 2022-01-14 | 14.25 | $14.65 | 80400 |
| 2022-01-13 | 14.21 | $14.90 | 156100 |
| 2022-01-12 | 14.14 | $15.75 | 235500 |
| 2022-01-11 | 13.97 | $15.20 | 186600 |
| 2022-01-10 | 13.84 | $14.06 | 103100 |
| 2022-01-07 | 13.82 | $14.07 | 71939 |
| 2022-01-06 | 13.79 | $14.05 | 120900 |
| 2022-01-05 | 13.76 | $14.20 | 100400 |
| 2022-01-04 | 13.72 | $14.25 | 76424 |
| 2022-01-03 | 13.66 | $13.86 | 48200 |
| 2021-12-31 | 13.64 | $14.02 | 165715 |
| 2021-12-30 | 13.60 | $13.69 | 145900 |
| 2021-12-29 | 13.59 | $13.90 | 102615 |
| 2021-12-28 | 13.56 | $13.77 | 75736 |
| 2021-12-27 | 13.53 | $14.20 | 216520 |
| 2021-12-23 | 13.46 | $14.03 | 80500 |
| 2021-12-22 | 13.40 | $13.89 | 48423 |
| 2021-12-21 | 13.35 | $13.71 | 100620 |
| 2021-12-20 | 13.31 | $13.25 | 47300 |
| 2021-12-17 | 13.32 | $13.73 | 80913 |
| 2021-12-16 | 13.28 | $13.70 | 83500 |
| 2021-12-15 | 13.23 | $13.55 | 65942 |
| 2021-12-14 | 13.20 | $13.17 | 89103 |
| 2021-12-13 | 13.20 | $12.68 | 78300 |
| 2021-12-10 | 13.26 | $12.95 | 96225 |
| 2021-12-09 | 13.29 | $13.39 | 65800 |
| 2021-12-08 | 13.28 | $13.80 | 97410 |
| 2021-12-07 | 13.23 | $14.24 | 202931 |
| 2021-12-06 | 13.12 | $13.90 | 126500 |
| 2021-12-03 | 13.04 | $13.56 | 123400 |
| 2021-12-02 | 12.98 | $13.64 | 221700 |
| 2021-12-01 | 12.91 | $12.67 | 230023 |
| 2021-11-30 | 12.94 | $12.52 | 312300 |
| 2021-11-29 | 12.98 | $11.91 | 174600 |
| 2021-11-26 | 13.10 | $11.14 | 347108 |
| 2021-11-24 | 13.30 | $12.31 | 183700 |
| 2021-11-23 | 13.41 | $12.70 | 241200 |
| 2021-11-22 | 13.48 | $12.96 | 111400 |
| 2021-11-19 | 13.53 | $13.19 | 120543 |
| 2021-11-18 | 13.57 | $13.63 | 77000 |
| 2021-11-17 | 13.57 | $13.98 | 109700 |
| 2021-11-16 | 13.52 | $13.84 | 122100 |
| 2021-11-15 | 13.49 | $13.67 | 200800 |
| 2021-11-12 | 13.47 | $13.40 | 95100 |
| 2021-11-11 | 13.48 | $13.66 | 168019 |
| 2021-11-10 | 13.46 | $12.70 | 222000 |
| 2021-11-09 | 13.54 | $12.65 | 178015 |
| 2021-11-08 | 13.63 | $13.37 | 78000 |
| 2021-11-05 | 13.66 | $13.39 | 77100 |
| 2021-11-04 | 13.68 | $13.68 | 80100 |
| 2021-11-03 | 13.69 | $13.43 | 70200 |
| 2021-11-02 | 13.71 | $12.88 | 111600 |
| 2021-11-01 | 13.80 | $13.38 | 87846 |
| 2021-10-29 | 13.84 | $13.18 | 237100 |
| 2021-10-28 | 13.91 | $13.85 | 64500 |
| 2021-10-27 | 13.92 | $13.86 | 70600 |
| 2021-10-26 | 13.93 | $14.30 | 210300 |
| 2021-10-25 | 13.89 | $14.46 | 101000 |
| 2021-10-22 | 13.83 | $14.24 | 118500 |
| 2021-10-21 | 13.78 | $14.22 | 126323 |
| 2021-10-20 | 13.74 | $15.15 | 140148 |
| 2021-10-19 | 13.59 | $15.30 | 118200 |
| 2021-10-18 | 13.41 | $15.07 | 210900 |
| 2021-10-15 | 13.23 | $15.11 | 170840 |
| 2021-10-14 | 13.04 | $14.95 | 211636 |
| 2021-10-13 | 12.84 | $14.47 | 120823 |
| 2021-10-12 | 12.66 | $14.30 | 96500 |
| 2021-10-11 | 12.49 | $13.59 | 55600 |
| 2021-10-08 | 12.38 | $13.54 | 212915 |
| 2021-10-07 | 12.25 | $12.44 | 263900 |
| 2021-10-06 | 12.23 | $11.47 | 192100 |
| 2021-10-05 | 12.31 | $11.60 | 320314 |
| 2021-10-04 | 12.39 | $11.77 | 157229 |
| 2021-10-01 | 12.45 | $11.61 | 74216 |
| 2021-09-30 | 12.54 | $11.42 | 203800 |
| 2021-09-29 | 12.66 | $10.94 | 208541 |
| 2021-09-28 | 12.84 | $10.97 | 359000 |
| 2021-09-27 | 13.04 | $11.64 | 214000 |
| 2021-09-24 | 13.19 | $11.94 | 161000 |
| 2021-09-23 | 13.32 | $12.39 | 165124 |
| 2021-09-22 | 13.42 | $11.79 | 290300 |
| 2021-09-21 | 13.59 | $12.43 | 258710 |
| 2021-09-20 | 13.71 | $12.09 | 225900 |
| 2021-09-17 | 13.88 | $12.24 | 176100 |
| 2021-09-16 | 14.05 | $12.30 | 259300 |
| 2021-09-15 | 14.24 | $12.74 | 175924 |
| 2021-09-14 | 14.39 | $12.46 | 338200 |
| 2021-09-13 | 14.60 | $13.10 | 318700 |
| 2021-09-10 | 14.75 | $12.63 | 214746 |
| 2021-09-09 | 14.98 | $13.15 | 211600 |
| 2021-09-08 | 15.17 | $13.82 | 220600 |
| 2021-09-07 | 15.31 | $14.02 | 134216 |
| 2021-09-03 | 15.45 | $14.60 | 68400 |
| 2021-09-02 | 15.54 | $14.22 | 189500 |
| 2021-09-01 | 15.68 | $15.33 | 71749 |
| 2021-08-31 | 15.71 | $15.45 | 82037 |
| 2021-08-30 | 15.74 | $15.16 | 79624 |
| 2021-08-27 | 15.80 | $15.45 | 57335 |
| 2021-08-26 | 15.84 | $14.79 | 44716 |
| 2021-08-25 | 15.95 | $14.72 | 159531 |
| 2021-08-24 | 16.08 | $14.92 | 66349 |
| 2021-08-23 | 16.20 | $14.77 | 272503 |
| 2021-08-20 | 16.35 | $13.75 | 356223 |
| 2021-08-19 | 16.62 | $14.86 | 182100 |
| 2021-08-18 | 16.81 | $16.00 | 96300 |
| 2021-08-17 | 16.90 | $16.07 | 217700 |
| 2021-08-16 | 16.98 | $16.48 | 72647 |
| 2021-08-13 | 17.03 | $16.29 | 83000 |
| 2021-08-12 | 17.11 | $16.47 | 56900 |
| 2021-08-11 | 17.18 | $17.02 | 49000 |
| 2021-08-10 | 17.20 | $16.27 | 123334 |
| 2021-08-09 | 17.30 | $16.79 | 54400 |
| 2021-08-06 | 17.35 | $16.95 | 148612 |
| 2021-08-05 | 17.39 | $17.64 | 72700 |
| 2021-08-04 | 17.36 | $18.31 | 131500 |
| 2021-08-03 | 17.27 | $18.39 | 140401 |
| 2021-08-02 | 17.15 | $17.97 | 182726 |
| 2021-07-30 | 17.06 | $18.02 | 67104 |
| 2021-07-29 | 16.96 | $18.18 | 144400 |
| 2021-07-28 | 16.83 | $17.36 | 148100 |
| 2021-07-27 | 16.77 | $16.81 | 87038 |
| 2021-07-26 | 16.77 | $17.19 | 129500 |
| 2021-07-23 | 16.73 | $16.15 | 71500 |
| 2021-07-22 | 16.79 | $16.27 | 127302 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.89
2026-07-20
Close Price
$10.53
Vol: 156519
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.44
Average
9.74
Maximum
20.16
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.89 | $10.53 | 156519 |
| 2026-07-17 | 10.93 | $10.84 | 92200 |
| 2026-07-16 | 10.95 | $10.84 | 207000 |
| 2026-07-15 | 10.99 | $11.21 | 241000 |
| 2026-07-14 | 11.00 | $11.42 | 291600 |
| 2026-07-13 | 10.99 | $10.93 | 99300 |
| 2026-07-10 | 11.03 | $11.12 | 115923 |
| 2026-07-09 | 11.05 | $10.88 | 110832 |
| 2026-07-08 | 11.10 | $10.45 | 123700 |
| 2026-07-07 | 11.19 | $10.97 | 121400 |
| 2026-07-06 | 11.24 | $11.33 | 348600 |
| 2026-07-02 | 11.26 | $10.68 | 287229 |
| 2026-07-01 | 11.36 | $10.68 | 208612 |
| 2026-06-30 | 11.47 | $10.48 | 198100 |
| 2026-06-29 | 11.62 | $10.65 | 168600 |
| 2026-06-26 | 11.77 | $10.96 | 121500 |
| 2026-06-25 | 11.90 | $10.85 | 193400 |
| 2026-06-24 | 12.07 | $10.43 | 352424 |
| 2026-06-23 | 12.29 | $11.12 | 225302 |
| 2026-06-22 | 12.45 | $11.33 | 537640 |
| 2026-06-18 | 12.61 | $12.12 | 256000 |
| 2026-06-17 | 12.71 | $12.70 | 292100 |
| 2026-06-16 | 12.76 | $13.56 | 184400 |
| 2026-06-15 | 12.72 | $13.42 | 347937 |
| 2026-06-12 | 12.71 | $12.07 | 119634 |
| 2026-06-11 | 12.84 | $11.73 | 467636 |
| 2026-06-10 | 13.03 | $10.71 | 427900 |
| 2026-06-09 | 13.35 | $11.36 | 395149 |
| 2026-06-08 | 13.63 | $11.30 | 428700 |
| 2026-06-05 | 13.93 | $11.75 | 498700 |
| 2026-06-04 | 14.22 | $13.31 | 1.0M |
| 2026-06-03 | 14.37 | $13.32 | 115400 |
| 2026-06-02 | 14.53 | $14.06 | 95300 |
| 2026-06-01 | 14.61 | $13.89 | 144023 |
| 2026-05-29 | 14.72 | $14.26 | 199103 |
| 2026-05-28 | 14.78 | $14.49 | 88800 |
| 2026-05-27 | 14.82 | $14.00 | 151215 |
| 2026-05-26 | 14.91 | $14.52 | 126344 |
| 2026-05-22 | 14.94 | $13.61 | 117300 |
| 2026-05-21 | 15.07 | $14.11 | 89438 |
| 2026-05-20 | 15.15 | $14.28 | 93930 |
| 2026-05-19 | 15.22 | $13.80 | 147700 |
| 2026-05-18 | 15.35 | $14.49 | 77442 |
| 2026-05-15 | 15.42 | $14.55 | 300942 |
| 2026-05-14 | 15.49 | $15.88 | 145138 |
| 2026-05-13 | 15.43 | $16.83 | 130200 |
| 2026-05-12 | 15.28 | $16.38 | 109400 |
| 2026-05-11 | 15.17 | $16.56 | 91434 |
| 2026-05-08 | 15.04 | $16.48 | 53800 |
| 2026-05-07 | 14.91 | $16.23 | 254932 |
| 2026-05-06 | 14.80 | $16.32 | 247114 |
| 2026-05-05 | 14.68 | $14.57 | 105400 |
| 2026-05-04 | 14.73 | $13.91 | 125800 |
| 2026-05-01 | 14.84 | $14.15 | 192700 |
| 2026-04-30 | 14.94 | $14.14 | 218200 |
| 2026-04-29 | 15.03 | $13.07 | 294300 |
| 2026-04-28 | 15.24 | $13.90 | 198200 |
| 2026-04-27 | 15.36 | $14.55 | 127100 |
| 2026-04-24 | 15.42 | $14.77 | 97500 |
| 2026-04-23 | 15.45 | $14.70 | 300500 |
| 2026-04-22 | 15.48 | $15.60 | 98425 |
| 2026-04-21 | 15.42 | $15.16 | 211736 |
| 2026-04-20 | 15.39 | $16.37 | 96034 |
| 2026-04-17 | 15.22 | $16.59 | 234300 |
| 2026-04-16 | 15.03 | $15.34 | 103615 |
| 2026-04-15 | 14.94 | $15.81 | 101500 |
| 2026-04-14 | 14.82 | $16.22 | 121035 |
| 2026-04-13 | 14.65 | $15.64 | 143839 |
| 2026-04-10 | 14.53 | $15.50 | 173027 |
| 2026-04-09 | 14.43 | $15.85 | 168629 |
| 2026-04-08 | 14.29 | $15.67 | 350800 |
| 2026-04-07 | 14.18 | $14.17 | 276737 |
| 2026-04-06 | 14.22 | $14.73 | 120329 |
| 2026-04-02 | 14.22 | $14.83 | 234400 |
| 2026-04-01 | 14.21 | $14.64 | 398814 |
| 2026-03-31 | 14.24 | $14.72 | 282100 |
| 2026-03-30 | 14.28 | $13.51 | 144800 |
| 2026-03-27 | 14.47 | $13.23 | 280400 |
| 2026-03-26 | 14.73 | $13.15 | 131500 |
| 2026-03-25 | 15.04 | $13.89 | 140300 |
| 2026-03-24 | 15.31 | $13.20 | 226910 |
| 2026-03-23 | 15.68 | $13.52 | 347400 |
| 2026-03-20 | 16.04 | $13.06 | 268000 |
| 2026-03-19 | 16.47 | $13.65 | 617500 |
| 2026-03-18 | 16.86 | $14.84 | 628544 |
| 2026-03-17 | 17.15 | $15.85 | 169022 |
| 2026-03-16 | 17.35 | $15.37 | 305700 |
| 2026-03-13 | 17.61 | $14.13 | 313200 |
| 2026-03-12 | 18.00 | $15.94 | 133800 |
| 2026-03-11 | 18.23 | $16.48 | 72439 |
| 2026-03-10 | 18.41 | $16.87 | 275930 |
| 2026-03-09 | 18.56 | $16.48 | 376149 |
| 2026-03-06 | 18.75 | $16.65 | 179702 |
| 2026-03-05 | 18.93 | $16.38 | 296800 |
| 2026-03-04 | 19.14 | $18.14 | 121107 |
| 2026-03-03 | 19.19 | $18.21 | 574034 |
| 2026-03-02 | 19.22 | $21.46 | 212400 |
| 2026-02-27 | 18.94 | $22.14 | 180800 |
| 2026-02-26 | 18.58 | $21.43 | 158833 |
| 2026-02-25 | 18.31 | $20.70 | 365304 |
| 2026-02-24 | 18.11 | $19.67 | 238800 |
| 2026-02-23 | 18.02 | $18.92 | 206300 |
| 2026-02-20 | 18.02 | $18.33 | 173529 |
| 2026-02-19 | 18.08 | $17.24 | 127332 |
| 2026-02-18 | 18.26 | $17.55 | 196600 |
| 2026-02-17 | 18.42 | $16.99 | 156300 |
| 2026-02-13 | 18.64 | $17.46 | 255700 |
| 2026-02-12 | 18.81 | $17.25 | 223600 |
| 2026-02-11 | 19.02 | $18.53 | 178600 |
| 2026-02-10 | 19.10 | $17.65 | 95700 |
| 2026-02-09 | 19.27 | $17.94 | 309408 |
| 2026-02-06 | 19.40 | $17.29 | 297100 |
| 2026-02-05 | 19.59 | $16.65 | 345248 |
| 2026-02-04 | 19.84 | $18.42 | 351200 |
| 2026-02-03 | 19.93 | $18.70 | 634332 |
| 2026-02-02 | 19.98 | $17.88 | 581808 |
| 2026-01-30 | 20.10 | $18.30 | 1.3M |
| 2026-01-29 | 20.16 | $21.40 | 2.9M |
| 2026-01-28 | 19.91 | $23.39 | 479900 |
| 2026-01-27 | 19.43 | $22.67 | 730400 |
| 2026-01-26 | 18.98 | $22.45 | 1.5M |
| 2026-01-23 | 18.53 | $21.92 | 758100 |
| 2026-01-22 | 18.10 | $20.97 | 571500 |
| 2026-01-21 | 17.74 | $19.22 | 229300 |
| 2026-01-20 | 17.53 | $18.72 | 279000 |
| 2026-01-16 | 17.34 | $18.08 | 698300 |
| 2026-01-15 | 17.19 | $18.90 | 399211 |
| 2026-01-14 | 16.94 | $18.94 | 523700 |
| 2026-01-13 | 16.66 | $18.14 | 290609 |
| 2026-01-12 | 16.44 | $18.18 | 689200 |
| 2026-01-09 | 16.19 | $16.62 | 287500 |
| 2026-01-08 | 16.07 | $16.20 | 300039 |
| 2026-01-07 | 15.97 | $17.66 | 188440 |
| 2026-01-06 | 15.71 | $17.83 | 359230 |
| 2026-01-05 | 15.41 | $16.80 | 253534 |
| 2026-01-02 | 15.19 | $16.13 | 187700 |
| 2025-12-31 | 15.02 | $15.68 | 191600 |
| 2025-12-30 | 14.87 | $15.99 | 222300 |
| 2025-12-29 | 14.68 | $15.29 | 517642 |
| 2025-12-26 | 14.54 | $16.68 | 226400 |
| 2025-12-24 | 14.25 | $16.27 | 221139 |
| 2025-12-23 | 13.97 | $16.44 | 376602 |
| 2025-12-22 | 13.66 | $15.81 | 481026 |
| 2025-12-19 | 13.38 | $14.66 | 159722 |
| 2025-12-18 | 13.19 | $14.44 | 495600 |
| 2025-12-17 | 13.00 | $14.37 | 303800 |
| 2025-12-16 | 12.81 | $13.43 | 456300 |
| 2025-12-15 | 12.69 | $13.60 | 201100 |
| 2025-12-12 | 12.55 | $13.46 | 286800 |
| 2025-12-11 | 12.41 | $13.47 | 282600 |
| 2025-12-10 | 12.26 | $12.81 | 194000 |
| 2025-12-09 | 12.16 | $12.64 | 166600 |
| 2025-12-08 | 12.07 | $12.81 | 51100 |
| 2025-12-05 | 11.96 | $12.95 | 122300 |
| 2025-12-04 | 11.82 | $12.70 | 139134 |
| 2025-12-03 | 11.70 | $12.66 | 158245 |
| 2025-12-02 | 11.57 | $12.44 | 409400 |
| 2025-12-01 | 11.46 | $12.72 | 401609 |
| 2025-11-28 | 11.30 | $12.50 | 277600 |
| 2025-11-26 | 11.16 | $11.96 | 164226 |
| 2025-11-25 | 11.07 | $11.46 | 122644 |
| 2025-11-24 | 11.03 | $11.49 | 110500 |
| 2025-11-21 | 10.98 | $10.89 | 100602 |
| 2025-11-20 | 10.99 | $10.84 | 164216 |
| 2025-11-19 | 11.01 | $11.18 | 139327 |
| 2025-11-18 | 11.00 | $10.68 | 55600 |
| 2025-11-17 | 11.04 | $10.86 | 118736 |
| 2025-11-14 | 11.07 | $11.15 | 140800 |
| 2025-11-13 | 11.07 | $11.24 | 96405 |
| 2025-11-12 | 11.08 | $11.47 | 267054 |
| 2025-11-11 | 11.07 | $11.14 | 129192 |
| 2025-11-10 | 11.10 | $11.57 | 185200 |
| 2025-11-07 | 11.09 | $10.91 | 67561 |
| 2025-11-06 | 11.15 | $10.65 | 273297 |
| 2025-11-05 | 11.25 | $10.61 | 530125 |
| 2025-11-04 | 11.37 | $10.05 | 250459 |
| 2025-11-03 | 11.55 | $10.80 | 182000 |
| 2025-10-31 | 11.67 | $10.63 | 202349 |
| 2025-10-30 | 11.82 | $11.32 | 181600 |
| 2025-10-29 | 11.91 | $11.29 | 107900 |
| 2025-10-28 | 12.01 | $11.20 | 257400 |
| 2025-10-27 | 12.12 | $11.13 | 163000 |
| 2025-10-24 | 12.25 | $11.62 | 185600 |
| 2025-10-23 | 12.34 | $11.71 | 269117 |
| 2025-10-22 | 12.43 | $11.35 | 417000 |
| 2025-10-21 | 12.55 | $10.85 | 441000 |
| 2025-10-20 | 12.72 | $12.28 | 191734 |
| 2025-10-17 | 12.75 | $12.11 | 905400 |
| 2025-10-16 | 12.79 | $13.23 | 433400 |
| 2025-10-15 | 12.72 | $12.88 | 126200 |
| 2025-10-14 | 12.67 | $12.63 | 212800 |
| 2025-10-13 | 12.63 | $12.81 | 213800 |
| 2025-10-10 | 12.57 | $12.10 | 366305 |
| 2025-10-09 | 12.56 | $12.86 | 507000 |
| 2025-10-08 | 12.48 | $13.68 | 547835 |
| 2025-10-07 | 12.30 | $12.82 | 87709 |
| 2025-10-06 | 12.19 | $12.86 | 142300 |
| 2025-10-03 | 12.08 | $12.88 | 114300 |
| 2025-10-02 | 11.94 | $12.85 | 234700 |
| 2025-10-01 | 11.80 | $13.13 | 389000 |
| 2025-09-30 | 11.62 | $12.74 | 196218 |
| 2025-09-29 | 11.46 | $12.66 | 281905 |
| 2025-09-26 | 11.29 | $12.94 | 357134 |
| 2025-09-25 | 11.08 | $12.29 | 287511 |
| 2025-09-24 | 10.91 | $11.54 | 104006 |
| 2025-09-23 | 10.80 | $11.76 | 333300 |
| 2025-09-22 | 10.66 | $11.16 | 359900 |
| 2025-09-19 | 10.57 | $11.28 | 387200 |
| 2025-09-18 | 10.45 | $11.11 | 127400 |
| 2025-09-17 | 10.34 | $10.68 | 195143 |
| 2025-09-16 | 10.27 | $10.78 | 57243 |
| 2025-09-15 | 10.18 | $10.63 | 92516 |
| 2025-09-12 | 10.09 | $10.52 | 158631 |
| 2025-09-11 | 10.02 | $10.90 | 44406 |
| 2025-09-10 | 9.90 | $10.87 | 128701 |
| 2025-09-09 | 9.78 | $10.63 | 187700 |
| 2025-09-08 | 9.67 | $11.10 | 337600 |
| 2025-09-05 | 9.51 | $10.39 | 514214 |
| 2025-09-04 | 9.42 | $9.82 | 179000 |
| 2025-09-03 | 9.38 | $10.38 | 366248 |
| 2025-09-02 | 9.28 | $10.11 | 256800 |
| 2025-08-29 | 9.21 | $9.07 | 602942 |
| 2025-08-28 | 9.24 | $8.97 | 272603 |
| 2025-08-27 | 9.28 | $8.70 | 117711 |
| 2025-08-26 | 9.35 | $9.07 | 99600 |
| 2025-08-25 | 9.40 | $9.19 | 153000 |
| 2025-08-22 | 9.43 | $9.30 | 171700 |
| 2025-08-21 | 9.46 | $9.30 | 211800 |
| 2025-08-20 | 9.50 | $9.10 | 139723 |
| 2025-08-19 | 9.56 | $9.02 | 160126 |
| 2025-08-18 | 9.64 | $9.43 | 40400 |
| 2025-08-15 | 9.68 | $9.45 | 90400 |
| 2025-08-14 | 9.73 | $9.46 | 65910 |
| 2025-08-13 | 9.78 | $9.62 | 127500 |
| 2025-08-12 | 9.81 | $9.40 | 203144 |
| 2025-08-11 | 9.87 | $9.47 | 275532 |
| 2025-08-08 | 9.91 | $9.77 | 141235 |
| 2025-08-07 | 9.93 | $9.85 | 87900 |
| 2025-08-06 | 9.95 | $9.51 | 88938 |
| 2025-08-05 | 9.99 | $9.51 | 128000 |
| 2025-08-04 | 10.03 | $9.77 | 102000 |
| 2025-08-01 | 10.05 | $9.59 | 205501 |
| 2025-07-31 | 10.09 | $9.32 | 373046 |
| 2025-07-30 | 10.15 | $10.14 | 237100 |
| 2025-07-29 | 10.13 | $10.16 | 271200 |
| 2025-07-28 | 10.11 | $10.24 | 172913 |
| 2025-07-25 | 10.06 | $10.28 | 116700 |
| 2025-07-24 | 10.01 | $10.50 | 270335 |
| 2025-07-23 | 9.93 | $10.69 | 162901 |
| 2025-07-22 | 9.82 | $10.64 | 990600 |
| 2025-07-21 | 9.71 | $10.71 | 378246 |
| 2025-07-18 | 9.58 | $10.14 | 314600 |
| 2025-07-17 | 9.49 | $9.79 | 558400 |
| 2025-07-16 | 9.43 | $9.71 | 132700 |
| 2025-07-15 | 9.37 | $9.62 | 164715 |
| 2025-07-14 | 9.32 | $9.75 | 373200 |
| 2025-07-11 | 9.24 | $9.70 | 171813 |
| 2025-07-10 | 9.17 | $9.67 | 137728 |
| 2025-07-09 | 9.09 | $9.54 | 139300 |
| 2025-07-08 | 9.03 | $9.58 | 520200 |
| 2025-07-07 | 8.95 | $9.65 | 484700 |
| 2025-07-03 | 8.85 | $9.44 | 188500 |
| 2025-07-02 | 8.76 | $9.69 | 427000 |
| 2025-07-01 | 8.64 | $9.23 | 495316 |
| 2025-06-30 | 8.55 | $9.02 | 183419 |
| 2025-06-27 | 8.48 | $8.64 | 463420 |
| 2025-06-26 | 8.43 | $9.14 | 489048 |
| 2025-06-25 | 8.33 | $8.68 | 207000 |
| 2025-06-24 | 8.27 | $8.82 | 359735 |
| 2025-06-23 | 8.19 | $8.60 | 219200 |
| 2025-06-20 | 8.13 | $8.01 | 170716 |
| 2025-06-18 | 8.12 | $8.37 | 202130 |
| 2025-06-17 | 8.08 | $8.04 | 191030 |
| 2025-06-16 | 8.05 | $8.53 | 489311 |
| 2025-06-13 | 7.97 | $8.40 | 414547 |
| 2025-06-12 | 7.89 | $8.93 | 487300 |
| 2025-06-11 | 7.74 | $8.80 | 698600 |
| 2025-06-10 | 7.59 | $8.42 | 328100 |
| 2025-06-09 | 7.47 | $8.47 | 1.3M |
| 2025-06-06 | 7.33 | $7.98 | 1.7M |
| 2025-06-05 | 7.23 | $7.62 | 693300 |
| 2025-06-04 | 7.16 | $7.24 | 845215 |
| 2025-06-03 | 7.11 | $7.17 | 596135 |
| 2025-06-02 | 7.07 | $7.31 | 484500 |
| 2025-05-30 | 7.01 | $7.30 | 548900 |
| 2025-05-29 | 6.95 | $7.58 | 179000 |
| 2025-05-28 | 6.84 | $7.52 | 312900 |
| 2025-05-27 | 6.74 | $7.54 | 2.0M |
| 2025-05-23 | 6.63 | $8.16 | 623500 |
| 2025-05-22 | 6.45 | $7.59 | 708816 |
| 2025-05-21 | 6.31 | $7.59 | 346200 |
| 2025-05-20 | 6.17 | $7.15 | 668600 |
| 2025-05-19 | 6.07 | $6.27 | 100120 |
| 2025-05-16 | 6.06 | $6.18 | 76000 |
| 2025-05-15 | 6.05 | $6.20 | 73200 |
| 2025-05-14 | 6.04 | $5.90 | 82500 |
| 2025-05-13 | 6.07 | $5.89 | 91400 |
| 2025-05-12 | 6.10 | $5.85 | 84100 |
| 2025-05-09 | 6.13 | $6.26 | 120036 |
| 2025-05-08 | 6.12 | $5.97 | 142300 |
| 2025-05-07 | 6.14 | $6.10 | 60212 |
| 2025-05-06 | 6.13 | $6.21 | 121043 |
| 2025-05-05 | 6.11 | $6.17 | 207236 |
| 2025-05-02 | 6.09 | $6.08 | 61700 |
| 2025-05-01 | 6.07 | $5.85 | 142328 |
| 2025-04-30 | 6.08 | $5.91 | 40126 |
| 2025-04-29 | 6.09 | $5.97 | 82331 |
| 2025-04-28 | 6.09 | $6.00 | 147729 |
| 2025-04-25 | 6.09 | $5.90 | 190947 |
| 2025-04-24 | 6.11 | $6.24 | 36300 |
| 2025-04-23 | 6.10 | $6.31 | 107500 |
| 2025-04-22 | 6.08 | $6.30 | 166700 |
| 2025-04-21 | 6.07 | $6.62 | 114009 |
| 2025-04-17 | 6.02 | $6.62 | 264200 |
| 2025-04-16 | 5.98 | $6.62 | 904632 |
| 2025-04-15 | 5.94 | $6.38 | 162719 |
| 2025-04-14 | 5.92 | $6.27 | 319400 |
| 2025-04-11 | 5.91 | $6.06 | 225000 |
| 2025-04-10 | 5.92 | $5.53 | 259000 |
| 2025-04-09 | 5.99 | $5.70 | 885600 |
| 2025-04-08 | 6.04 | $4.67 | 375934 |
| 2025-04-07 | 6.20 | $4.83 | 393335 |
| 2025-04-04 | 6.36 | $4.66 | 1.1M |
| 2025-04-03 | 6.53 | $5.71 | 603732 |
| 2025-04-02 | 6.61 | $6.35 | 240641 |
| 2025-04-01 | 6.62 | $6.52 | 296500 |
| 2025-03-31 | 6.62 | $6.90 | 168100 |
| 2025-03-28 | 6.56 | $6.74 | 137132 |
| 2025-03-27 | 6.52 | $6.69 | 63529 |
| 2025-03-26 | 6.46 | $6.74 | 75800 |
| 2025-03-25 | 6.40 | $6.59 | 123249 |
| 2025-03-24 | 6.34 | $6.67 | 365100 |
| 2025-03-21 | 6.27 | $6.74 | 156300 |
| 2025-03-20 | 6.19 | $6.83 | 144738 |
| 2025-03-19 | 6.09 | $7.00 | 403100 |
| 2025-03-18 | 5.96 | $6.57 | 760800 |
| 2025-03-17 | 5.88 | $6.37 | 837400 |
| 2025-03-14 | 5.80 | $6.23 | 141700 |
| 2025-03-13 | 5.74 | $6.12 | 178000 |
| 2025-03-12 | 5.68 | $6.21 | 116200 |
| 2025-03-11 | 5.61 | $6.65 | 295100 |
| 2025-03-10 | 5.50 | $6.22 | 237400 |
| 2025-03-07 | 5.42 | $6.35 | 625820 |
| 2025-03-06 | 5.32 | $6.08 | 529000 |
| 2025-03-05 | 5.25 | $5.66 | 231248 |
| 2025-03-04 | 5.22 | $5.26 | 254743 |
| 2025-03-03 | 5.22 | $5.01 | 101900 |
| 2025-02-28 | 5.26 | $4.86 | 179016 |
| 2025-02-27 | 5.31 | $4.95 | 43800 |
| 2025-02-26 | 5.35 | $5.10 | 23400 |
| 2025-02-25 | 5.37 | $5.05 | 86704 |
| 2025-02-24 | 5.41 | $5.23 | 112700 |
| 2025-02-21 | 5.42 | $5.29 | 65125 |
| 2025-02-20 | 5.43 | $5.42 | 21633 |
| 2025-02-19 | 5.42 | $5.29 | 144500 |
| 2025-02-18 | 5.43 | $5.45 | 106224 |
| 2025-02-14 | 5.42 | $5.47 | 72900 |
| 2025-02-13 | 5.41 | $5.47 | 159200 |
| 2025-02-12 | 5.40 | $5.64 | 134913 |
| 2025-02-11 | 5.37 | $5.50 | 167449 |
| 2025-02-10 | 5.36 | $5.49 | 80600 |
| 2025-02-07 | 5.34 | $5.26 | 108000 |
| 2025-02-06 | 5.35 | $5.42 | 175005 |
| 2025-02-05 | 5.34 | $5.56 | 129300 |
| 2025-02-04 | 5.32 | $5.50 | 154622 |
| 2025-02-03 | 5.30 | $5.49 | 150900 |
| 2025-01-31 | 5.27 | $5.58 | 132600 |
| 2025-01-30 | 5.24 | $5.40 | 175100 |
| 2025-01-29 | 5.21 | $5.17 | 33900 |
| 2025-01-28 | 5.21 | $4.90 | 165700 |
| 2025-01-27 | 5.23 | $4.91 | 302400 |
| 2025-01-24 | 5.26 | $5.31 | 86011 |
| 2025-01-23 | 5.24 | $5.29 | 62416 |
| 2025-01-22 | 5.22 | $5.35 | 38121 |
| 2025-01-21 | 5.20 | $5.39 | 56500 |
| 2025-01-17 | 5.17 | $5.30 | 80600 |
| 2025-01-16 | 5.15 | $5.22 | 271226 |
| 2025-01-15 | 5.14 | $5.51 | 119000 |
| 2025-01-14 | 5.10 | $5.30 | 98435 |
| 2025-01-13 | 5.09 | $5.33 | 150900 |
| 2025-01-10 | 5.07 | $5.42 | 123700 |
| 2025-01-08 | 5.05 | $5.31 | 394441 |
| 2025-01-07 | 5.04 | $5.29 | 857200 |
| 2025-01-06 | 5.03 | $5.09 | 481409 |
| 2025-01-03 | 5.05 | $4.87 | 69100 |
| 2025-01-02 | 5.09 | $4.95 | 225326 |
| 2024-12-31 | 5.13 | $4.70 | 454900 |
| 2024-12-30 | 5.20 | $4.67 | 396628 |
| 2024-12-27 | 5.28 | $4.79 | 220000 |
| 2024-12-26 | 5.35 | $4.80 | 226305 |
| 2024-12-24 | 5.42 | $4.96 | 71241 |
| 2024-12-23 | 5.49 | $4.99 | 99309 |
| 2024-12-20 | 5.55 | $5.04 | 249300 |
| 2024-12-19 | 5.62 | $5.10 | 424303 |
| 2024-12-18 | 5.68 | $5.02 | 159231 |
| 2024-12-17 | 5.76 | $5.45 | 268918 |
| 2024-12-16 | 5.81 | $5.71 | 170944 |
| 2024-12-13 | 5.83 | $5.67 | 159011 |
| 2024-12-12 | 5.85 | $5.79 | 1.5M |
| 2024-12-11 | 5.86 | $5.83 | 206900 |
| 2024-12-10 | 5.87 | $5.75 | 53300 |
| 2024-12-09 | 5.89 | $5.76 | 267534 |
| 2024-12-06 | 5.91 | $5.60 | 907600 |
| 2024-12-05 | 5.95 | $5.75 | 779300 |
| 2024-12-04 | 5.99 | $5.89 | 337821 |
| 2024-12-03 | 6.01 | $6.00 | 611900 |
| 2024-12-02 | 6.03 | $5.87 | 172500 |
| 2024-11-29 | 6.06 | $5.81 | 133945 |
| 2024-11-27 | 6.11 | $5.85 | 49700 |
| 2024-11-26 | 6.15 | $5.81 | 56643 |
| 2024-11-25 | 6.21 | $5.70 | 423741 |
| 2024-11-22 | 6.28 | $6.10 | 236434 |
| 2024-11-21 | 6.32 | $6.20 | 300000 |
| 2024-11-20 | 6.35 | $6.25 | 313300 |
| 2024-11-19 | 6.38 | $6.39 | 190100 |
| 2024-11-18 | 6.39 | $6.29 | 119826 |
| 2024-11-15 | 6.42 | $5.89 | 59100 |
| 2024-11-14 | 6.48 | $5.84 | 112315 |
| 2024-11-13 | 6.55 | $5.80 | 153046 |
| 2024-11-12 | 6.62 | $5.95 | 188500 |
| 2024-11-11 | 6.68 | $6.17 | 413000 |
| 2024-11-08 | 6.72 | $6.53 | 315513 |
| 2024-11-07 | 6.72 | $6.89 | 162600 |
| 2024-11-06 | 6.68 | $6.58 | 635911 |
| 2024-11-05 | 6.67 | $7.04 | 450121 |
| 2024-11-04 | 6.61 | $6.84 | 422100 |
| 2024-11-01 | 6.56 | $6.79 | 238526 |
| 2024-10-31 | 6.52 | $6.72 | 508318 |
| 2024-10-30 | 6.48 | $6.93 | 450522 |
| 2024-10-29 | 6.41 | $7.19 | 338100 |
| 2024-10-28 | 6.32 | $7.06 | 242309 |
| 2024-10-25 | 6.23 | $6.73 | 324547 |
| 2024-10-24 | 6.16 | $6.76 | 650500 |
| 2024-10-23 | 6.10 | $6.11 | 160400 |
| 2024-10-22 | 6.09 | $6.35 | 371900 |
| 2024-10-21 | 6.06 | $6.35 | 265240 |
| 2024-10-18 | 6.02 | $6.40 | 365700 |
| 2024-10-17 | 5.98 | $6.00 | 89620 |
| 2024-10-16 | 5.97 | $6.04 | 667945 |
| 2024-10-15 | 5.96 | $5.90 | 523700 |
| 2024-10-14 | 5.96 | $6.02 | 120000 |
| 2024-10-11 | 5.94 | $6.08 | 474404 |
| 2024-10-10 | 5.91 | $5.95 | 321900 |
| 2024-10-09 | 5.88 | $6.02 | 82900 |
| 2024-10-08 | 5.84 | $5.95 | 79900 |
| 2024-10-07 | 5.80 | $5.97 | 113300 |
| 2024-10-04 | 5.74 | $6.10 | 142534 |
| 2024-10-03 | 5.67 | $5.98 | 94500 |
| 2024-10-02 | 5.59 | $5.99 | 209000 |
| 2024-10-01 | 5.51 | $5.85 | 157800 |
| 2024-09-30 | 5.44 | $5.62 | 323700 |
| 2024-09-27 | 5.38 | $5.84 | 255606 |
| 2024-09-26 | 5.29 | $6.18 | 343700 |
| 2024-09-25 | 5.16 | $5.90 | 213600 |
| 2024-09-24 | 5.06 | $6.14 | 712700 |
| 2024-09-23 | 4.93 | $5.80 | 516600 |
| 2024-09-20 | 4.82 | $5.78 | 936700 |
| 2024-09-19 | 4.71 | $5.82 | 1.1M |
| 2024-09-18 | 4.60 | $5.19 | 537535 |
| 2024-09-17 | 4.54 | $5.23 | 245742 |
| 2024-09-16 | 4.48 | $5.07 | 274300 |
| 2024-09-13 | 4.44 | $4.80 | 265100 |
| 2024-09-12 | 4.41 | $4.38 | 173635 |
| 2024-09-11 | 4.43 | $4.14 | 293045 |
| 2024-09-10 | 4.47 | $4.10 | 191337 |
| 2024-09-09 | 4.52 | $4.01 | 257500 |
| 2024-09-06 | 4.58 | $4.14 | 93200 |
| 2024-09-05 | 4.63 | $4.30 | 85200 |
| 2024-09-04 | 4.66 | $4.25 | 204000 |
| 2024-09-03 | 4.70 | $4.40 | 478100 |
| 2024-08-30 | 4.72 | $4.27 | 340900 |
| 2024-08-29 | 4.76 | $4.64 | 226800 |
| 2024-08-28 | 4.77 | $4.69 | 185800 |
| 2024-08-27 | 4.77 | $5.03 | 82700 |
| 2024-08-26 | 4.74 | $4.90 | 116542 |
| 2024-08-23 | 4.72 | $4.98 | 208900 |
| 2024-08-22 | 4.69 | $4.72 | 238400 |
| 2024-08-21 | 4.69 | $5.10 | 510500 |
| 2024-08-20 | 4.65 | $4.95 | 172517 |
| 2024-08-19 | 4.62 | $4.95 | 226200 |
| 2024-08-16 | 4.60 | $4.77 | 69900 |
| 2024-08-15 | 4.59 | $4.60 | 160200 |
| 2024-08-14 | 4.60 | $4.44 | 137300 |
| 2024-08-13 | 4.63 | $4.47 | 182200 |
| 2024-08-12 | 4.66 | $4.44 | 98538 |
| 2024-08-09 | 4.69 | $4.46 | 60300 |
| 2024-08-08 | 4.73 | $4.48 | 182100 |
| 2024-08-07 | 4.77 | $4.34 | 246900 |
| 2024-08-06 | 4.83 | $4.36 | 369623 |
| 2024-08-05 | 4.89 | $4.44 | 361837 |
| 2024-08-02 | 4.95 | $4.78 | 195645 |
| 2024-08-01 | 4.98 | $4.80 | 215500 |
| 2024-07-31 | 5.01 | $5.08 | 71600 |
| 2024-07-30 | 5.01 | $4.82 | 120047 |
| 2024-07-29 | 5.03 | $4.82 | 86100 |
| 2024-07-26 | 5.06 | $4.95 | 69409 |
| 2024-07-25 | 5.07 | $4.90 | 198000 |
| 2024-07-24 | 5.09 | $4.89 | 116500 |
| 2024-07-23 | 5.11 | $4.91 | 85800 |
| 2024-07-22 | 5.12 | $4.90 | 45796 |
| 2024-07-19 | 5.15 | $4.95 | 114500 |
| 2024-07-18 | 5.16 | $4.99 | 130614 |
| 2024-07-17 | 5.17 | $5.07 | 139700 |
| 2024-07-16 | 5.18 | $5.30 | 142200 |
| 2024-07-15 | 5.16 | $5.20 | 141833 |
| 2024-07-12 | 5.14 | $5.34 | 80300 |
| 2024-07-11 | 5.11 | $5.42 | 216622 |
| 2024-07-10 | 5.07 | $5.42 | 213900 |
| 2024-07-09 | 5.02 | $5.19 | 269520 |
| 2024-07-08 | 5.00 | $5.34 | 332021 |
| 2024-07-05 | 4.95 | $5.45 | 423500 |
| 2024-07-03 | 4.90 | $4.96 | 184200 |
| 2024-07-02 | 4.89 | $4.66 | 265729 |
| 2024-07-01 | 4.91 | $4.78 | 100944 |
| 2024-06-28 | 4.92 | $4.96 | 108100 |
| 2024-06-27 | 4.91 | $4.80 | 205845 |
| 2024-06-26 | 4.92 | $5.04 | 243304 |
| 2024-06-25 | 4.92 | $5.06 | 144923 |
| 2024-06-24 | 4.92 | $5.25 | 187330 |
| 2024-06-21 | 4.90 | $5.14 | 91400 |
| 2024-06-20 | 4.89 | $5.10 | 126400 |
| 2024-06-18 | 4.89 | $5.02 | 230700 |
| 2024-06-17 | 4.91 | $4.74 | 120522 |
| 2024-06-14 | 4.96 | $4.70 | 221800 |
| 2024-06-13 | 5.02 | $4.60 | 145400 |
| 2024-06-12 | 5.09 | $4.73 | 138800 |
| 2024-06-11 | 5.16 | $4.57 | 90719 |
| 2024-06-10 | 5.25 | $4.72 | 112123 |
| 2024-06-07 | 5.32 | $4.63 | 133923 |
| 2024-06-06 | 5.40 | $4.83 | 228300 |
| 2024-06-05 | 5.47 | $4.82 | 194500 |
| 2024-06-04 | 5.54 | $4.72 | 363600 |
| 2024-06-03 | 5.61 | $5.08 | 118300 |
| 2024-05-31 | 5.65 | $5.09 | 579000 |
| 2024-05-30 | 5.69 | $5.32 | 379236 |
| 2024-05-29 | 5.70 | $5.73 | 206343 |
| 2024-05-28 | 5.67 | $5.91 | 164607 |
| 2024-05-24 | 5.62 | $5.77 | 167900 |
| 2024-05-23 | 5.58 | $5.61 | 357534 |
| 2024-05-22 | 5.54 | $5.89 | 264700 |
| 2024-05-21 | 5.47 | $6.18 | 224010 |
| 2024-05-20 | 5.37 | $6.24 | 355938 |
| 2024-05-17 | 5.26 | $6.21 | 471100 |
| 2024-05-16 | 5.14 | $5.93 | 192600 |
| 2024-05-15 | 5.05 | $5.79 | 372512 |
| 2024-05-14 | 4.97 | $5.55 | 333400 |
| 2024-05-13 | 4.90 | $5.37 | 204411 |
| 2024-05-10 | 4.86 | $5.24 | 236600 |
| 2024-05-09 | 4.82 | $4.97 | 76807 |
| 2024-05-08 | 4.82 | $4.81 | 181300 |
| 2024-05-07 | 4.82 | $5.02 | 244400 |
| 2024-05-06 | 4.81 | $4.87 | 151725 |
| 2024-05-03 | 4.82 | $4.68 | 81518 |
| 2024-05-02 | 4.84 | $4.63 | 128637 |
| 2024-05-01 | 4.87 | $4.71 | 76800 |
| 2024-04-30 | 4.89 | $4.67 | 277800 |
| 2024-04-29 | 4.91 | $4.90 | 176931 |
| 2024-04-26 | 4.91 | $4.62 | 122300 |
| 2024-04-25 | 4.93 | $4.67 | 245900 |
| 2024-04-24 | 4.95 | $4.73 | 109826 |
| 2024-04-23 | 4.95 | $4.78 | 174800 |
| 2024-04-22 | 4.95 | $4.83 | 321200 |
| 2024-04-19 | 4.94 | $5.02 | 117000 |
| 2024-04-18 | 4.91 | $5.09 | 163500 |
| 2024-04-17 | 4.86 | $5.26 | 238900 |
| 2024-04-16 | 4.80 | $4.90 | 406200 |
| 2024-04-15 | 4.76 | $5.12 | 373803 |
| 2024-04-12 | 4.70 | $5.36 | 476921 |
| 2024-04-11 | 4.61 | $5.16 | 216600 |
| 2024-04-10 | 4.53 | $5.02 | 344800 |
| 2024-04-09 | 4.46 | $5.30 | 587300 |
| 2024-04-08 | 4.35 | $5.08 | 488546 |
| 2024-04-05 | 4.26 | $4.70 | 229900 |
| 2024-04-04 | 4.20 | $4.68 | 429741 |
| 2024-04-03 | 4.14 | $4.45 | 321835 |
| 2024-04-02 | 4.09 | $4.40 | 372200 |
| 2024-04-01 | 4.04 | $4.16 | 96303 |
| 2024-03-28 | 4.02 | $4.22 | 232800 |
| 2024-03-27 | 3.98 | $4.08 | 141200 |
| 2024-03-26 | 3.95 | $4.15 | 177710 |
| 2024-03-25 | 3.91 | $4.26 | 67720 |
| 2024-03-22 | 3.86 | $4.22 | 196000 |
| 2024-03-21 | 3.81 | $4.03 | 137300 |
| 2024-03-20 | 3.77 | $4.08 | 190923 |
| 2024-03-19 | 3.73 | $3.79 | 336344 |
| 2024-03-18 | 3.71 | $3.87 | 434400 |
| 2024-03-15 | 3.69 | $4.22 | 290432 |
| 2024-03-14 | 3.63 | $4.03 | 277102 |
| 2024-03-13 | 3.58 | $4.12 | 356900 |
| 2024-03-12 | 3.53 | $3.76 | 293678 |
| 2024-03-11 | 3.50 | $3.80 | 270200 |
| 2024-03-08 | 3.47 | $3.69 | 468810 |
| 2024-03-07 | 3.45 | $3.59 | 357700 |
| 2024-03-06 | 3.44 | $3.34 | 667711 |
| 2024-03-05 | 3.46 | $3.14 | 604200 |
| 2024-03-04 | 3.49 | $3.25 | 862101 |
| 2024-03-01 | 3.52 | $3.50 | 323800 |
| 2024-02-29 | 3.53 | $3.53 | 672600 |
| 2024-02-28 | 3.54 | $3.39 | 193100 |
| 2024-02-27 | 3.56 | $3.53 | 145800 |
| 2024-02-26 | 3.57 | $3.49 | 167119 |
| 2024-02-23 | 3.59 | $3.47 | 281700 |
| 2024-02-22 | 3.61 | $3.56 | 150405 |
| 2024-02-21 | 3.62 | $3.43 | 192631 |
| 2024-02-20 | 3.65 | $3.57 | 255600 |
| 2024-02-16 | 3.67 | $3.76 | 207700 |
| 2024-02-15 | 3.67 | $3.70 | 248510 |
| 2024-02-14 | 3.67 | $3.46 | 137300 |
| 2024-02-13 | 3.71 | $3.40 | 83400 |
| 2024-02-12 | 3.75 | $3.46 | 173148 |
| 2024-02-09 | 3.78 | $3.41 | 608349 |
| 2024-02-08 | 3.83 | $3.62 | 276700 |
| 2024-02-07 | 3.86 | $3.68 | 398407 |
| 2024-02-06 | 3.88 | $3.82 | 320400 |
| 2024-02-05 | 3.90 | $3.63 | 290200 |
| 2024-02-02 | 3.94 | $3.80 | 125900 |
| 2024-02-01 | 3.96 | $3.83 | 286023 |
| 2024-01-31 | 3.99 | $3.83 | 129832 |
| 2024-01-30 | 4.02 | $3.92 | 137100 |
| 2024-01-29 | 4.04 | $3.97 | 156200 |
| 2024-01-26 | 4.07 | $4.00 | 111203 |
| 2024-01-25 | 4.09 | $4.01 | 114900 |
| 2024-01-24 | 4.12 | $4.05 | 347700 |
| 2024-01-23 | 4.15 | $3.89 | 186541 |
| 2024-01-22 | 4.20 | $3.73 | 520715 |
| 2024-01-19 | 4.27 | $3.89 | 253600 |
| 2024-01-18 | 4.32 | $3.98 | 198600 |
| 2024-01-17 | 4.38 | $3.88 | 203041 |
| 2024-01-16 | 4.44 | $3.95 | 395122 |
| 2024-01-12 | 4.49 | $4.17 | 175143 |
| 2024-01-11 | 4.52 | $4.19 | 117821 |
| 2024-01-10 | 4.55 | $4.26 | 124000 |
| 2024-01-09 | 4.57 | $4.33 | 364734 |
| 2024-01-08 | 4.58 | $4.46 | 119100 |
| 2024-01-05 | 4.58 | $4.54 | 80109 |
| 2024-01-04 | 4.56 | $4.39 | 193000 |
| 2024-01-03 | 4.55 | $4.39 | 290900 |
| 2024-01-02 | 4.55 | $4.69 | 222845 |
| 2023-12-29 | 4.51 | $4.92 | 272120 |
| 2023-12-28 | 4.44 | $4.81 | 210802 |
| 2023-12-27 | 4.38 | $5.05 | 192900 |
| 2023-12-26 | 4.30 | $4.73 | 82425 |
| 2023-12-22 | 4.25 | $4.80 | 149000 |
| 2023-12-21 | 4.18 | $4.76 | 189700 |
| 2023-12-20 | 4.12 | $4.64 | 174800 |
| 2023-12-19 | 4.07 | $4.74 | 193718 |
| 2023-12-18 | 4.00 | $4.51 | 277123 |
| 2023-12-15 | 3.96 | $4.12 | 184500 |
| 2023-12-14 | 3.96 | $4.10 | 219700 |
| 2023-12-13 | 3.96 | $3.68 | 306700 |
| 2023-12-12 | 4.00 | $3.67 | 340100 |
| 2023-12-11 | 4.05 | $3.82 | 161309 |
| 2023-12-08 | 4.08 | $3.87 | 190100 |
| 2023-12-07 | 4.11 | $3.95 | 201142 |
| 2023-12-06 | 4.13 | $3.72 | 240431 |
| 2023-12-05 | 4.18 | $3.67 | 360400 |
| 2023-12-04 | 4.24 | $3.92 | 616900 |
| 2023-12-01 | 4.27 | $4.10 | 260500 |
| 2023-11-30 | 4.29 | $4.11 | 278149 |
| 2023-11-29 | 4.31 | $4.22 | 225341 |
| 2023-11-28 | 4.32 | $4.30 | 984700 |
| 2023-11-27 | 4.32 | $4.55 | 566106 |
| 2023-11-24 | 4.30 | $4.41 | 77435 |
| 2023-11-22 | 4.29 | $4.12 | 143629 |
| 2023-11-21 | 4.30 | $4.10 | 432600 |
| 2023-11-20 | 4.31 | $4.35 | 211905 |
| 2023-11-17 | 4.30 | $4.41 | 94800 |
| 2023-11-16 | 4.28 | $4.44 | 123811 |
| 2023-11-15 | 4.27 | $4.43 | 128300 |
| 2023-11-14 | 4.25 | $4.40 | 170000 |
| 2023-11-13 | 4.24 | $4.11 | 128738 |
| 2023-11-10 | 4.26 | $3.96 | 228600 |
| 2023-11-09 | 4.30 | $4.18 | 165600 |
| 2023-11-08 | 4.32 | $4.30 | 63315 |
| 2023-11-07 | 4.34 | $4.50 | 69739 |
| 2023-11-06 | 4.33 | $4.65 | 272803 |
| 2023-11-03 | 4.32 | $4.50 | 143041 |
| 2023-11-02 | 4.31 | $4.32 | 149600 |
| 2023-11-01 | 4.33 | $4.24 | 114300 |
| 2023-10-31 | 4.35 | $4.20 | 415900 |
| 2023-10-30 | 4.38 | $4.11 | 190400 |
| 2023-10-27 | 4.42 | $3.98 | 115232 |
| 2023-10-26 | 4.48 | $3.88 | 155600 |
| 2023-10-25 | 4.56 | $3.90 | 205300 |
| 2023-10-24 | 4.64 | $4.03 | 242300 |
| 2023-10-23 | 4.71 | $4.26 | 156100 |
| 2023-10-20 | 4.77 | $4.40 | 130834 |
| 2023-10-19 | 4.81 | $4.39 | 431105 |
| 2023-10-18 | 4.86 | $4.70 | 156019 |
| 2023-10-17 | 4.89 | $5.14 | 51000 |
| 2023-10-16 | 4.87 | $5.17 | 101501 |
| 2023-10-13 | 4.85 | $4.99 | 115717 |
| 2023-10-12 | 4.85 | $4.76 | 87000 |
| 2023-10-11 | 4.87 | $4.86 | 126600 |
| 2023-10-10 | 4.88 | $4.88 | 169849 |
| 2023-10-09 | 4.88 | $4.60 | 71000 |
| 2023-10-06 | 4.91 | $4.45 | 166615 |
| 2023-10-05 | 4.96 | $4.24 | 293805 |
| 2023-10-04 | 5.02 | $4.61 | 143200 |
| 2023-10-03 | 5.05 | $4.72 | 149432 |
| 2023-10-02 | 5.07 | $5.07 | 97619 |
| 2023-09-29 | 5.06 | $5.27 | 100600 |
| 2023-09-28 | 5.02 | $5.31 | 145907 |
| 2023-09-27 | 4.99 | $5.11 | 142200 |
| 2023-09-26 | 4.97 | $5.15 | 101700 |
| 2023-09-25 | 4.96 | $5.11 | 65700 |
| 2023-09-22 | 4.94 | $5.13 | 204731 |
| 2023-09-21 | 4.93 | $5.18 | 166400 |
| 2023-09-20 | 4.91 | $5.38 | 181800 |
| 2023-09-19 | 4.88 | $5.19 | 162308 |
| 2023-09-18 | 4.86 | $5.06 | 130000 |
| 2023-09-15 | 4.85 | $5.14 | 234704 |
| 2023-09-14 | 4.83 | $4.86 | 220304 |
| 2023-09-13 | 4.85 | $4.51 | 127300 |
| 2023-09-12 | 4.90 | $4.49 | 173000 |
| 2023-09-11 | 4.96 | $4.56 | 204900 |
| 2023-09-08 | 5.02 | $4.41 | 125804 |
| 2023-09-07 | 5.10 | $4.47 | 243318 |
| 2023-09-06 | 5.18 | $4.51 | 270716 |
| 2023-09-05 | 5.27 | $4.47 | 924233 |
| 2023-09-01 | 5.37 | $4.99 | 398405 |
| 2023-08-31 | 5.42 | $5.23 | 284000 |
| 2023-08-30 | 5.46 | $5.48 | 181800 |
| 2023-08-29 | 5.48 | $5.65 | 241800 |
| 2023-08-28 | 5.49 | $5.67 | 165000 |
| 2023-08-25 | 5.50 | $5.41 | 142812 |
| 2023-08-24 | 5.55 | $5.20 | 235100 |
| 2023-08-23 | 5.63 | $5.40 | 252943 |
| 2023-08-22 | 5.70 | $5.10 | 306322 |
| 2023-08-21 | 5.81 | $5.00 | 369024 |
| 2023-08-18 | 5.95 | $5.13 | 297834 |
| 2023-08-17 | 6.08 | $5.09 | 190500 |
| 2023-08-16 | 6.22 | $5.20 | 287000 |
| 2023-08-15 | 6.37 | $5.41 | 198738 |
| 2023-08-14 | 6.50 | $5.62 | 550300 |
| 2023-08-11 | 6.63 | $6.12 | 68300 |
| 2023-08-10 | 6.71 | $6.21 | 66638 |
| 2023-08-09 | 6.79 | $6.02 | 86000 |
| 2023-08-08 | 6.90 | $6.06 | 110306 |
| 2023-08-07 | 7.00 | $6.19 | 138100 |
| 2023-08-04 | 7.10 | $6.25 | 142739 |
| 2023-08-03 | 7.19 | $6.29 | 152900 |
| 2023-08-02 | 7.27 | $6.53 | 134621 |
| 2023-08-01 | 7.34 | $7.03 | 235300 |
| 2023-07-31 | 7.36 | $7.36 | 69200 |
| 2023-07-28 | 7.34 | $7.49 | 34527 |
| 2023-07-27 | 7.31 | $7.30 | 91034 |
| 2023-07-26 | 7.29 | $7.42 | 129531 |
| 2023-07-25 | 7.26 | $7.49 | 59700 |
| 2023-07-24 | 7.22 | $7.43 | 48200 |
| 2023-07-21 | 7.18 | $7.30 | 98100 |
| 2023-07-20 | 7.16 | $7.39 | 122700 |
| 2023-07-19 | 7.12 | $7.71 | 87215 |
| 2023-07-18 | 7.06 | $7.68 | 78844 |
| 2023-07-17 | 7.01 | $7.53 | 66600 |
| 2023-07-14 | 6.98 | $7.43 | 97100 |
| 2023-07-13 | 6.96 | $7.50 | 153423 |
| 2023-07-12 | 6.93 | $7.16 | 90347 |
| 2023-07-11 | 6.95 | $6.77 | 114322 |
| 2023-07-10 | 7.01 | $6.44 | 179911 |
| 2023-07-07 | 7.11 | $6.54 | 171213 |
| 2023-07-06 | 7.21 | $6.50 | 195900 |
| 2023-07-05 | 7.32 | $6.76 | 70300 |
| 2023-07-03 | 7.42 | $6.83 | 51241 |
| 2023-06-30 | 7.51 | $6.85 | 271800 |
| 2023-06-29 | 7.61 | $6.80 | 260626 |
| 2023-06-28 | 7.72 | $6.77 | 73400 |
| 2023-06-27 | 7.84 | $6.93 | 133444 |
| 2023-06-26 | 7.95 | $7.02 | 69200 |
| 2023-06-23 | 8.05 | $7.04 | 90703 |
| 2023-06-22 | 8.16 | $7.28 | 119900 |
| 2023-06-21 | 8.26 | $7.63 | 92800 |
| 2023-06-20 | 8.33 | $8.00 | 87500 |
| 2023-06-16 | 8.36 | $8.55 | 29800 |
| 2023-06-15 | 8.35 | $8.61 | 52600 |
| 2023-06-14 | 8.33 | $8.53 | 55137 |
| 2023-06-13 | 8.33 | $8.39 | 100800 |
| 2023-06-12 | 8.34 | $8.22 | 144600 |
| 2023-06-09 | 8.37 | $8.26 | 359414 |
| 2023-06-08 | 8.41 | $8.41 | 36600 |
| 2023-06-07 | 8.43 | $8.44 | 50400 |
| 2023-06-06 | 8.46 | $8.23 | 44920 |
| 2023-06-05 | 8.52 | $8.30 | 42711 |
| 2023-06-02 | 8.57 | $8.24 | 111838 |
| 2023-06-01 | 8.64 | $8.17 | 134925 |
| 2023-05-31 | 8.73 | $8.06 | 465900 |
| 2023-05-30 | 8.83 | $7.89 | 99239 |
| 2023-05-26 | 8.95 | $8.10 | 50900 |
| 2023-05-25 | 9.07 | $8.15 | 137900 |
| 2023-05-24 | 9.18 | $8.55 | 79400 |
| 2023-05-23 | 9.26 | $8.78 | 149001 |
| 2023-05-22 | 9.32 | $9.00 | 95829 |
| 2023-05-19 | 9.37 | $8.90 | 37800 |
| 2023-05-18 | 9.43 | $8.90 | 113100 |
| 2023-05-17 | 9.49 | $9.26 | 41800 |
| 2023-05-16 | 9.53 | $9.25 | 122944 |
| 2023-05-15 | 9.57 | $9.36 | 135500 |
| 2023-05-12 | 9.61 | $9.23 | 108040 |
| 2023-05-11 | 9.65 | $9.03 | 208500 |
| 2023-05-10 | 9.72 | $9.52 | 56514 |
| 2023-05-09 | 9.74 | $9.66 | 42827 |
| 2023-05-08 | 9.74 | $10.08 | 75400 |
| 2023-05-05 | 9.70 | $9.96 | 197000 |
| 2023-05-04 | 9.66 | $9.66 | 63900 |
| 2023-05-03 | 9.65 | $9.62 | 79800 |
| 2023-05-02 | 9.65 | $9.35 | 38700 |
| 2023-05-01 | 9.67 | $9.73 | 73643 |
| 2023-04-28 | 9.65 | $9.70 | 128800 |
| 2023-04-27 | 9.63 | $9.50 | 121400 |
| 2023-04-26 | 9.63 | $9.35 | 93200 |
| 2023-04-25 | 9.65 | $9.52 | 91100 |
| 2023-04-24 | 9.64 | $9.99 | 35200 |
| 2023-04-21 | 9.59 | $9.95 | 60227 |
| 2023-04-20 | 9.54 | $10.16 | 58218 |
| 2023-04-19 | 9.47 | $10.21 | 57503 |
| 2023-04-18 | 9.39 | $10.44 | 150048 |
| 2023-04-17 | 9.28 | $9.42 | 50348 |
| 2023-04-14 | 9.27 | $9.33 | 85220 |
| 2023-04-13 | 9.27 | $9.65 | 96827 |
| 2023-04-12 | 9.23 | $9.06 | 181810 |
| 2023-04-11 | 9.25 | $9.06 | 63541 |
| 2023-04-10 | 9.27 | $8.91 | 70525 |
| 2023-04-06 | 9.32 | $9.08 | 233208 |
| 2023-04-05 | 9.34 | $9.27 | 99800 |
| 2023-04-04 | 9.35 | $9.46 | 100705 |
| 2023-04-03 | 9.34 | $9.26 | 63200 |
| 2023-03-31 | 9.34 | $9.17 | 47736 |
| 2023-03-30 | 9.36 | $9.57 | 41800 |
| 2023-03-29 | 9.33 | $9.44 | 42700 |
| 2023-03-28 | 9.33 | $9.47 | 66334 |
| 2023-03-27 | 9.31 | $9.17 | 69200 |
| 2023-03-24 | 9.33 | $9.15 | 62406 |
| 2023-03-23 | 9.35 | $9.28 | 43400 |
| 2023-03-22 | 9.35 | $9.60 | 65700 |
| 2023-03-21 | 9.33 | $9.33 | 68300 |
| 2023-03-20 | 9.33 | $9.31 | 87730 |
| 2023-03-17 | 9.34 | $9.26 | 51909 |
| 2023-03-16 | 9.35 | $9.05 | 64600 |
| 2023-03-15 | 9.40 | $9.18 | 90346 |
| 2023-03-14 | 9.43 | $9.63 | 154400 |
| 2023-03-13 | 9.43 | $9.96 | 71548 |
| 2023-03-10 | 9.41 | $9.39 | 189600 |
| 2023-03-09 | 9.44 | $9.03 | 64800 |
| 2023-03-08 | 9.52 | $9.18 | 46700 |
| 2023-03-07 | 9.59 | $9.03 | 112733 |
| 2023-03-06 | 9.69 | $9.25 | 49649 |
| 2023-03-03 | 9.79 | $9.50 | 79831 |
| 2023-03-02 | 9.87 | $9.35 | 161512 |
| 2023-03-01 | 9.97 | $9.63 | 79224 |
| 2023-02-28 | 10.06 | $9.36 | 59900 |
| 2023-02-27 | 10.18 | $9.23 | 40218 |
| 2023-02-24 | 10.33 | $9.29 | 47800 |
| 2023-02-23 | 10.49 | $9.55 | 68200 |
| 2023-02-22 | 10.63 | $9.18 | 88500 |
| 2023-02-21 | 10.83 | $9.56 | 139600 |
| 2023-02-17 | 11.00 | $10.07 | 48200 |
| 2023-02-16 | 11.14 | $10.22 | 89500 |
| 2023-02-15 | 11.28 | $10.35 | 119402 |
| 2023-02-14 | 11.41 | $10.78 | 33800 |
| 2023-02-13 | 11.52 | $10.92 | 142600 |
| 2023-02-10 | 11.62 | $10.54 | 140048 |
| 2023-02-09 | 11.78 | $10.82 | 100400 |
| 2023-02-08 | 11.93 | $11.23 | 75900 |
| 2023-02-07 | 12.04 | $11.54 | 79500 |
| 2023-02-06 | 12.14 | $11.43 | 90744 |
| 2023-02-03 | 12.26 | $11.64 | 63300 |
| 2023-02-02 | 12.36 | $11.94 | 91800 |
| 2023-02-01 | 12.44 | $11.79 | 94300 |
| 2023-01-31 | 12.53 | $11.58 | 58700 |
| 2023-01-30 | 12.65 | $11.64 | 54804 |
| 2023-01-27 | 12.77 | $11.70 | 101000 |
| 2023-01-26 | 12.88 | $11.90 | 65700 |
| 2023-01-25 | 12.98 | $12.57 | 66300 |
| 2023-01-24 | 13.02 | $12.70 | 39845 |
| 2023-01-23 | 13.04 | $12.79 | 50800 |
| 2023-01-20 | 13.05 | $12.71 | 76000 |
| 2023-01-19 | 13.06 | $12.45 | 83430 |
| 2023-01-18 | 13.09 | $12.72 | 46426 |
| 2023-01-17 | 13.10 | $12.85 | 101800 |
| 2023-01-13 | 13.08 | $13.99 | 66300 |
| 2023-01-12 | 12.95 | $13.98 | 84613 |
| 2023-01-11 | 12.81 | $13.68 | 50400 |
| 2023-01-10 | 12.69 | $13.63 | 67300 |
| 2023-01-09 | 12.57 | $13.55 | 91519 |
| 2023-01-06 | 12.46 | $13.27 | 79300 |
| 2023-01-05 | 12.36 | $12.59 | 87600 |
| 2023-01-04 | 12.32 | $12.73 | 136700 |
| 2023-01-03 | 12.27 | $12.70 | 233749 |
| 2022-12-30 | 12.21 | $12.42 | 29947 |
| 2022-12-29 | 12.18 | $12.75 | 90600 |
| 2022-12-28 | 12.12 | $12.52 | 62400 |
| 2022-12-27 | 12.07 | $12.43 | 76050 |
| 2022-12-23 | 12.03 | $12.38 | 48511 |
| 2022-12-22 | 11.99 | $12.01 | 41800 |
| 2022-12-21 | 11.99 | $12.28 | 38500 |
| 2022-12-20 | 11.96 | $11.71 | 54300 |
| 2022-12-19 | 11.98 | $11.84 | 33700 |
| 2022-12-16 | 11.98 | $11.58 | 36500 |
| 2022-12-15 | 12.01 | $11.67 | 44747 |
| 2022-12-14 | 12.03 | $12.20 | 49938 |
| 2022-12-13 | 11.99 | $12.63 | 48300 |
| 2022-12-12 | 11.91 | $12.12 | 52804 |
| 2022-12-09 | 11.88 | $12.20 | 62400 |
| 2022-12-08 | 11.83 | $12.27 | 44010 |
| 2022-12-07 | 11.78 | $12.11 | 58442 |
| 2022-12-06 | 11.74 | $11.80 | 70500 |
| 2022-12-05 | 11.72 | $11.60 | 56500 |
| 2022-12-02 | 11.72 | $11.96 | 34124 |
| 2022-12-01 | 11.68 | $11.94 | 73735 |
| 2022-11-30 | 11.64 | $12.19 | 62500 |
| 2022-11-29 | 11.56 | $11.81 | 54500 |
| 2022-11-28 | 11.52 | $11.78 | 84600 |
| 2022-11-25 | 11.47 | $11.80 | 26225 |
| 2022-11-23 | 11.41 | $11.89 | 44400 |
| 2022-11-22 | 11.33 | $11.48 | 39700 |
| 2022-11-21 | 11.28 | $11.25 | 16836 |
| 2022-11-18 | 11.25 | $11.36 | 28313 |
| 2022-11-17 | 11.20 | $11.42 | 25000 |
| 2022-11-16 | 11.14 | $11.30 | 46000 |
| 2022-11-15 | 11.08 | $11.71 | 74200 |
| 2022-11-14 | 10.97 | $11.60 | 43027 |
| 2022-11-11 | 10.86 | $11.87 | 54431 |
| 2022-11-10 | 10.71 | $11.95 | 63100 |
| 2022-11-09 | 10.55 | $11.06 | 53100 |
| 2022-11-08 | 10.47 | $11.52 | 93300 |
| 2022-11-07 | 10.33 | $11.43 | 64100 |
| 2022-11-04 | 10.20 | $11.31 | 106808 |
| 2022-11-03 | 10.07 | $10.19 | 49800 |
| 2022-11-02 | 10.04 | $10.61 | 81400 |
| 2022-11-01 | 9.98 | $10.51 | 17000 |
| 2022-10-31 | 9.93 | $10.19 | 48017 |
| 2022-10-28 | 9.90 | $10.36 | 13001 |
| 2022-10-27 | 9.85 | $10.37 | 34100 |
| 2022-10-26 | 9.80 | $10.33 | 47500 |
| 2022-10-25 | 9.74 | $9.63 | 27100 |
| 2022-10-24 | 9.75 | $9.63 | 30000 |
| 2022-10-21 | 9.75 | $9.78 | 123326 |
| 2022-10-20 | 9.73 | $9.57 | 110021 |
| 2022-10-19 | 9.74 | $9.34 | 40721 |
| 2022-10-18 | 9.78 | $9.78 | 25843 |
| 2022-10-17 | 9.78 | $10.02 | 39900 |
| 2022-10-14 | 9.76 | $9.51 | 40400 |
| 2022-10-13 | 9.79 | $9.92 | 85700 |
| 2022-10-12 | 9.79 | $9.62 | 56219 |
| 2022-10-11 | 9.83 | $9.73 | 37749 |
| 2022-10-10 | 9.86 | $9.82 | 30643 |
| 2022-10-07 | 9.89 | $9.85 | 20628 |
| 2022-10-06 | 9.92 | $10.35 | 28309 |
| 2022-10-05 | 9.91 | $10.58 | 50130 |
| 2022-10-04 | 9.88 | $10.46 | 91600 |
| 2022-10-03 | 9.86 | $9.61 | 76500 |
| 2022-09-30 | 9.92 | $9.23 | 44100 |
| 2022-09-29 | 10.03 | $9.26 | 72700 |
| 2022-09-28 | 10.13 | $9.11 | 108200 |
| 2022-09-27 | 10.25 | $8.72 | 84600 |
| 2022-09-26 | 10.43 | $8.77 | 110604 |
| 2022-09-23 | 10.61 | $9.07 | 83800 |
| 2022-09-22 | 10.77 | $10.20 | 88705 |
| 2022-09-21 | 10.82 | $10.80 | 175042 |
| 2022-09-20 | 10.82 | $10.68 | 347113 |
| 2022-09-19 | 10.82 | $10.92 | 82139 |
| 2022-09-16 | 10.80 | $10.72 | 57320 |
| 2022-09-15 | 10.80 | $11.02 | 34400 |
| 2022-09-14 | 10.78 | $11.15 | 40558 |
| 2022-09-13 | 10.74 | $10.82 | 83714 |
| 2022-09-12 | 10.74 | $11.62 | 39237 |
| 2022-09-09 | 10.66 | $11.11 | 24220 |
| 2022-09-08 | 10.64 | $10.89 | 167500 |
| 2022-09-07 | 10.64 | $10.80 | 34334 |
| 2022-09-06 | 10.65 | $10.48 | 58020 |
| 2022-09-02 | 10.70 | $9.96 | 63300 |
| 2022-09-01 | 10.80 | $9.84 | 97132 |
| 2022-08-31 | 10.92 | $10.42 | 37000 |
| 2022-08-30 | 10.98 | $10.42 | 38004 |
| 2022-08-29 | 11.05 | $11.00 | 25614 |
| 2022-08-26 | 11.06 | $11.00 | 42210 |
| 2022-08-25 | 11.07 | $11.22 | 48405 |
| 2022-08-24 | 11.06 | $10.67 | 39600 |
| 2022-08-23 | 11.10 | $10.49 | 43137 |
| 2022-08-22 | 11.16 | $10.18 | 69246 |
| 2022-08-19 | 11.25 | $10.34 | 72500 |
| 2022-08-18 | 11.32 | $11.02 | 106500 |
| 2022-08-17 | 11.32 | $11.31 | 89000 |
| 2022-08-16 | 11.27 | $11.65 | 65941 |
| 2022-08-15 | 11.19 | $11.37 | 55821 |
| 2022-08-12 | 11.12 | $12.08 | 74200 |
| 2022-08-11 | 10.96 | $12.16 | 79800 |
| 2022-08-10 | 10.79 | $11.71 | 84300 |
| 2022-08-09 | 10.65 | $11.40 | 79200 |
| 2022-08-08 | 10.53 | $11.35 | 71500 |
| 2022-08-05 | 10.41 | $10.74 | 34736 |
| 2022-08-04 | 10.35 | $10.76 | 38300 |
| 2022-08-03 | 10.29 | $10.97 | 27200 |
| 2022-08-02 | 10.21 | $10.97 | 40800 |
| 2022-08-01 | 10.12 | $11.28 | 62417 |
| 2022-07-29 | 10.01 | $11.07 | 61700 |
| 2022-07-28 | 9.91 | $10.74 | 93700 |
| 2022-07-27 | 9.85 | $10.60 | 83444 |
| 2022-07-26 | 9.80 | $10.19 | 69101 |
| 2022-07-25 | 9.80 | $10.19 | 135800 |
| 2022-07-22 | 9.80 | $9.86 | 98900 |
| 2022-07-21 | 9.84 | $9.35 | 99600 |
| 2022-07-20 | 9.93 | $9.00 | 86645 |
| 2022-07-19 | 10.07 | $9.16 | 83600 |
| 2022-07-18 | 10.21 | $9.09 | 59700 |
| 2022-07-15 | 10.35 | $8.95 | 65418 |
| 2022-07-14 | 10.53 | $8.95 | 115200 |
| 2022-07-13 | 10.70 | $9.62 | 64506 |
| 2022-07-12 | 10.83 | $9.88 | 151300 |
| 2022-07-11 | 10.93 | $10.57 | 79600 |
| 2022-07-08 | 10.97 | $11.26 | 114241 |
| 2022-07-07 | 10.95 | $10.85 | 81532 |
| 2022-07-06 | 10.98 | $10.58 | 73919 |
| 2022-07-05 | 11.05 | $10.86 | 165144 |
| 2022-07-01 | 11.10 | $10.75 | 129014 |
| 2022-06-30 | 11.17 | $11.04 | 119133 |
| 2022-06-29 | 11.23 | $10.91 | 65122 |
| 2022-06-28 | 11.32 | $10.98 | 140500 |
| 2022-06-27 | 11.41 | $11.14 | 230500 |
| 2022-06-24 | 11.49 | $11.48 | 92539 |
| 2022-06-23 | 11.55 | $10.85 | 122600 |
| 2022-06-22 | 11.68 | $10.94 | 38038 |
| 2022-06-21 | 11.82 | $11.07 | 53300 |
| 2022-06-17 | 11.94 | $11.25 | 60509 |
| 2022-06-16 | 12.05 | $10.85 | 78500 |
| 2022-06-15 | 12.21 | $11.37 | 84048 |
| 2022-06-14 | 12.31 | $10.49 | 115900 |
| 2022-06-13 | 12.52 | $10.60 | 121303 |
| 2022-06-10 | 12.71 | $11.33 | 98814 |
| 2022-06-09 | 12.84 | $11.67 | 36715 |
| 2022-06-08 | 12.94 | $12.37 | 77000 |
| 2022-06-07 | 12.96 | $12.61 | 51600 |
| 2022-06-06 | 12.95 | $12.99 | 34300 |
| 2022-06-03 | 12.90 | $13.12 | 28900 |
| 2022-06-02 | 12.84 | $13.97 | 129243 |
| 2022-06-01 | 12.69 | $13.27 | 23043 |
| 2022-05-31 | 12.61 | $13.66 | 150908 |
| 2022-05-27 | 12.49 | $13.53 | 360000 |
| 2022-05-26 | 12.37 | $13.40 | 278300 |
| 2022-05-25 | 12.27 | $12.83 | 114200 |
| 2022-05-24 | 12.23 | $12.98 | 61400 |
| 2022-05-23 | 12.16 | $13.07 | 73000 |
| 2022-05-20 | 12.08 | $12.19 | 74300 |
| 2022-05-19 | 12.10 | $11.97 | 179327 |
| 2022-05-18 | 12.14 | $11.81 | 107046 |
| 2022-05-17 | 12.22 | $12.42 | 90600 |
| 2022-05-16 | 12.24 | $12.35 | 93525 |
| 2022-05-13 | 12.29 | $12.12 | 259903 |
| 2022-05-12 | 12.37 | $11.00 | 156723 |
| 2022-05-11 | 12.58 | $11.49 | 176200 |
| 2022-05-10 | 12.76 | $11.23 | 115835 |
| 2022-05-09 | 12.98 | $11.45 | 169400 |
| 2022-05-06 | 13.21 | $11.72 | 179900 |
| 2022-05-05 | 13.42 | $12.32 | 107500 |
| 2022-05-04 | 13.58 | $13.41 | 114316 |
| 2022-05-03 | 13.65 | $13.45 | 128300 |
| 2022-05-02 | 13.73 | $12.85 | 84800 |
| 2022-04-29 | 13.87 | $13.16 | 156300 |
| 2022-04-28 | 14.00 | $12.88 | 120549 |
| 2022-04-27 | 14.16 | $12.63 | 142907 |
| 2022-04-26 | 14.36 | $12.45 | 122306 |
| 2022-04-25 | 14.59 | $12.54 | 153101 |
| 2022-04-22 | 14.83 | $13.18 | 466500 |
| 2022-04-21 | 15.02 | $14.36 | 172323 |
| 2022-04-20 | 15.11 | $14.75 | 50400 |
| 2022-04-19 | 15.17 | $14.79 | 131000 |
| 2022-04-18 | 15.24 | $14.96 | 85812 |
| 2022-04-14 | 15.29 | $14.70 | 192000 |
| 2022-04-13 | 15.38 | $15.22 | 69000 |
| 2022-04-12 | 15.41 | $15.25 | 98500 |
| 2022-04-11 | 15.45 | $15.77 | 62346 |
| 2022-04-08 | 15.44 | $15.80 | 137300 |
| 2022-04-07 | 15.42 | $14.40 | 191600 |
| 2022-04-06 | 15.55 | $14.51 | 173600 |
| 2022-04-05 | 15.68 | $15.17 | 192100 |
| 2022-04-04 | 15.76 | $15.36 | 61600 |
| 2022-04-01 | 15.83 | $15.38 | 74900 |
| 2022-03-31 | 15.91 | $15.50 | 43600 |
| 2022-03-30 | 16.00 | $15.69 | 159000 |
| 2022-03-29 | 16.08 | $14.90 | 124332 |
| 2022-03-28 | 16.25 | $14.90 | 175800 |
| 2022-03-25 | 16.44 | $15.93 | 126700 |
| 2022-03-24 | 16.55 | $16.72 | 89900 |
| 2022-03-23 | 16.58 | $16.60 | 91037 |
| 2022-03-22 | 16.62 | $16.23 | 156108 |
| 2022-03-21 | 16.71 | $16.28 | 96800 |
| 2022-03-18 | 16.79 | $16.02 | 347544 |
| 2022-03-17 | 16.89 | $16.21 | 48312 |
| 2022-03-16 | 16.98 | $16.04 | 111900 |
| 2022-03-15 | 17.08 | $15.41 | 152500 |
| 2022-03-14 | 17.24 | $15.20 | 296520 |
| 2022-03-11 | 17.43 | $16.12 | 237500 |
| 2022-03-10 | 17.52 | $16.93 | 241742 |
| 2022-03-09 | 17.53 | $17.12 | 299208 |
| 2022-03-08 | 17.51 | $17.45 | 472134 |
| 2022-03-07 | 17.45 | $17.68 | 211200 |
| 2022-03-04 | 17.35 | $17.90 | 406100 |
| 2022-03-03 | 17.21 | $18.04 | 394200 |
| 2022-03-02 | 17.05 | $19.09 | 190218 |
| 2022-03-01 | 16.76 | $18.49 | 253000 |
| 2022-02-28 | 16.52 | $18.86 | 321502 |
| 2022-02-25 | 16.22 | $17.93 | 360600 |
| 2022-02-24 | 15.99 | $17.79 | 815923 |
| 2022-02-23 | 15.77 | $16.58 | 76400 |
| 2022-02-22 | 15.65 | $16.84 | 131500 |
| 2022-02-18 | 15.49 | $16.60 | 105304 |
| 2022-02-17 | 15.35 | $16.60 | 362600 |
| 2022-02-16 | 15.20 | $16.00 | 219416 |
| 2022-02-15 | 15.10 | $15.41 | 176300 |
| 2022-02-14 | 15.06 | $15.75 | 135814 |
| 2022-02-11 | 14.97 | $15.59 | 179519 |
| 2022-02-10 | 14.90 | $15.41 | 505900 |
| 2022-02-09 | 14.85 | $15.21 | 40422 |
| 2022-02-08 | 14.82 | $15.15 | 42934 |
| 2022-02-07 | 14.78 | $14.79 | 57043 |
| 2022-02-04 | 14.78 | $14.63 | 66044 |
| 2022-02-03 | 14.79 | $14.52 | 83100 |
| 2022-02-02 | 14.81 | $14.70 | 95600 |
| 2022-02-01 | 14.81 | $14.93 | 94300 |
| 2022-01-31 | 14.78 | $15.43 | 125825 |
| 2022-01-28 | 14.70 | $14.61 | 97300 |
| 2022-01-27 | 14.69 | $14.65 | 74200 |
| 2022-01-26 | 14.67 | $15.10 | 170600 |
| 2022-01-25 | 14.61 | $14.53 | 105105 |
| 2022-01-24 | 14.60 | $14.20 | 163516 |
| 2022-01-21 | 14.62 | $15.02 | 104800 |
| 2022-01-20 | 14.55 | $15.17 | 99349 |
| 2022-01-19 | 14.47 | $15.05 | 235345 |
| 2022-01-18 | 14.38 | $14.07 | 124310 |
| 2022-01-14 | 14.39 | $14.65 | 80400 |
| 2022-01-13 | 14.34 | $14.90 | 156100 |
| 2022-01-12 | 14.26 | $15.75 | 235500 |
| 2022-01-11 | 14.08 | $15.20 | 186600 |
| 2022-01-10 | 13.95 | $14.06 | 103100 |
| 2022-01-07 | 13.92 | $14.07 | 71939 |
| 2022-01-06 | 13.88 | $14.05 | 120900 |
| 2022-01-05 | 13.85 | $14.20 | 100400 |
| 2022-01-04 | 13.80 | $14.25 | 76424 |
| 2022-01-03 | 13.74 | $13.86 | 48200 |
| 2021-12-31 | 13.72 | $14.02 | 165715 |
| 2021-12-30 | 13.69 | $13.69 | 145900 |
| 2021-12-29 | 13.68 | $13.90 | 102615 |
| 2021-12-28 | 13.64 | $13.77 | 75736 |
| 2021-12-27 | 13.61 | $14.20 | 216520 |
| 2021-12-23 | 13.52 | $14.03 | 80500 |
| 2021-12-22 | 13.44 | $13.89 | 48423 |
| 2021-12-21 | 13.37 | $13.71 | 100620 |
| 2021-12-20 | 13.31 | $13.25 | 47300 |
| 2021-12-17 | 13.29 | $13.73 | 80913 |
| 2021-12-16 | 13.23 | $13.70 | 83500 |
| 2021-12-15 | 13.17 | $13.55 | 65942 |
| 2021-12-14 | 13.13 | $13.17 | 89103 |
| 2021-12-13 | 13.13 | $12.68 | 78300 |
| 2021-12-10 | 13.17 | $12.95 | 96225 |
| 2021-12-09 | 13.20 | $13.39 | 65800 |
| 2021-12-08 | 13.18 | $13.80 | 97410 |
| 2021-12-07 | 13.11 | $14.24 | 202931 |
| 2021-12-06 | 13.00 | $13.90 | 126500 |
| 2021-12-03 | 12.92 | $13.56 | 123400 |
| 2021-12-02 | 12.87 | $13.64 | 221700 |
| 2021-12-01 | 12.81 | $12.67 | 230023 |
| 2021-11-30 | 12.85 | $12.52 | 312300 |
| 2021-11-29 | 12.90 | $11.91 | 174600 |
| 2021-11-26 | 13.02 | $11.14 | 347108 |
| 2021-11-24 | 13.23 | $12.31 | 183700 |
| 2021-11-23 | 13.33 | $12.70 | 241200 |
| 2021-11-22 | 13.40 | $12.96 | 111400 |
| 2021-11-19 | 13.45 | $13.19 | 120543 |
| 2021-11-18 | 13.49 | $13.63 | 77000 |
| 2021-11-17 | 13.49 | $13.98 | 109700 |
| 2021-11-16 | 13.46 | $13.84 | 122100 |
| 2021-11-15 | 13.45 | $13.67 | 200800 |
| 2021-11-12 | 13.46 | $13.40 | 95100 |
| 2021-11-11 | 13.51 | $13.66 | 168019 |
| 2021-11-10 | 13.54 | $12.70 | 222000 |
| 2021-11-09 | 13.67 | $12.65 | 178015 |
| 2021-11-08 | 13.81 | $13.37 | 78000 |
| 2021-11-05 | 13.88 | $13.39 | 77100 |
| 2021-11-04 | 13.95 | $13.68 | 80100 |
| 2021-11-03 | 13.99 | $13.43 | 70200 |
| 2021-11-02 | 14.04 | $12.88 | 111600 |
| 2021-11-01 | 14.14 | $13.38 | 87846 |
| 2021-10-29 | 14.19 | $13.18 | 237100 |
| 2021-10-28 | 14.24 | $13.85 | 64500 |
| 2021-10-27 | 14.22 | $13.86 | 70600 |
| 2021-10-26 | 14.19 | $14.30 | 210300 |
| 2021-10-25 | 14.10 | $14.46 | 101000 |
| 2021-10-22 | 13.98 | $14.24 | 118500 |
| 2021-10-21 | 13.87 | $14.22 | 126323 |
| 2021-10-20 | 13.75 | $15.15 | 140148 |
| 2021-10-19 | 13.53 | $15.30 | 118200 |
| 2021-10-18 | 13.28 | $15.07 | 210900 |
| 2021-10-15 | 13.03 | $15.11 | 170840 |
| 2021-10-14 | 12.77 | $14.95 | 211636 |
| 2021-10-13 | 12.52 | $14.47 | 120823 |
| 2021-10-12 | 12.30 | $14.30 | 96500 |
| 2021-10-11 | 12.08 | $13.59 | 55600 |
| 2021-10-08 | 11.94 | $13.54 | 212915 |
| 2021-10-07 | 11.79 | $12.44 | 263900 |
| 2021-10-06 | 11.75 | $11.47 | 192100 |
| 2021-10-05 | 11.82 | $11.60 | 320314 |
| 2021-10-04 | 11.88 | $11.77 | 157229 |
| 2021-10-01 | 11.94 | $11.61 | 74216 |
| 2021-09-30 | 12.03 | $11.42 | 203800 |
| 2021-09-29 | 12.16 | $10.94 | 208541 |
| 2021-09-28 | 12.35 | $10.97 | 359000 |
| 2021-09-27 | 12.56 | $11.64 | 214000 |
| 2021-09-24 | 12.72 | $11.94 | 161000 |
| 2021-09-23 | 12.87 | $12.39 | 165124 |
| 2021-09-22 | 12.99 | $11.79 | 290300 |
| 2021-09-21 | 13.18 | $12.43 | 258710 |
| 2021-09-20 | 13.32 | $12.09 | 225900 |
| 2021-09-17 | 13.50 | $12.24 | 176100 |
| 2021-09-16 | 13.68 | $12.30 | 259300 |
| 2021-09-15 | 13.87 | $12.74 | 175924 |
| 2021-09-14 | 14.03 | $12.46 | 338200 |
| 2021-09-13 | 14.24 | $13.10 | 318700 |
| 2021-09-10 | 14.41 | $12.63 | 214746 |
| 2021-09-09 | 14.63 | $13.15 | 211600 |
| 2021-09-08 | 14.83 | $13.82 | 220600 |
| 2021-09-07 | 14.97 | $14.02 | 134216 |
| 2021-09-03 | 15.11 | $14.60 | 68400 |
| 2021-09-02 | 15.21 | $14.22 | 189500 |
| 2021-09-01 | 15.35 | $15.33 | 71749 |
| 2021-08-31 | 15.41 | $15.45 | 82037 |
| 2021-08-30 | 15.46 | $15.16 | 79624 |
| 2021-08-27 | 15.56 | $15.45 | 57335 |
| 2021-08-26 | 15.65 | $14.79 | 44716 |
| 2021-08-25 | 15.81 | $14.72 | 159531 |
| 2021-08-24 | 15.99 | $14.92 | 66349 |
| 2021-08-23 | 16.16 | $14.77 | 272503 |
| 2021-08-20 | 16.36 | $13.75 | 356223 |
| 2021-08-19 | 16.66 | $14.86 | 182100 |
| 2021-08-18 | 16.87 | $16.00 | 96300 |
| 2021-08-17 | 16.97 | $16.07 | 217700 |
| 2021-08-16 | 17.06 | $16.48 | 72647 |
| 2021-08-13 | 17.12 | $16.29 | 83000 |
| 2021-08-12 | 17.19 | $16.47 | 56900 |
| 2021-08-11 | 17.24 | $17.02 | 49000 |
| 2021-08-10 | 17.25 | $16.27 | 123334 |
| 2021-08-09 | 17.34 | $16.79 | 54400 |
| 2021-08-06 | 17.37 | $16.95 | 148612 |
| 2021-08-05 | 17.39 | $17.64 | 72700 |
| 2021-08-04 | 17.34 | $18.31 | 131500 |
| 2021-08-03 | 17.22 | $18.39 | 140401 |
| 2021-08-02 | 17.09 | $17.97 | 182726 |
| 2021-07-30 | 16.99 | $18.02 | 67104 |
| 2021-07-29 | 16.88 | $18.18 | 144400 |
| 2021-07-28 | 16.76 | $17.36 | 148100 |
| 2021-07-27 | 16.70 | $16.81 | 87038 |
| 2021-07-26 | 16.70 | $17.19 | 129500 |
| 2021-07-23 | 16.66 | $16.15 | 71500 |
| 2021-07-22 | 16.73 | $16.27 | 127302 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.52
2026-07-20
Close Price
$10.53
Vol: 156519
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.30
Average
9.71
Maximum
21.98
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.52 | $10.53 | 156519 |
| 2026-07-17 | 10.59 | $10.84 | 92200 |
| 2026-07-16 | 10.60 | $10.84 | 207000 |
| 2026-07-15 | 10.62 | $11.21 | 241000 |
| 2026-07-14 | 10.58 | $11.42 | 291600 |
| 2026-07-13 | 10.48 | $10.93 | 99300 |
| 2026-07-10 | 10.48 | $11.12 | 115923 |
| 2026-07-09 | 10.44 | $10.88 | 110832 |
| 2026-07-08 | 10.45 | $10.45 | 123700 |
| 2026-07-07 | 10.55 | $10.97 | 121400 |
| 2026-07-06 | 10.57 | $11.33 | 348600 |
| 2026-07-02 | 10.52 | $10.68 | 287229 |
| 2026-07-01 | 10.61 | $10.68 | 208612 |
| 2026-06-30 | 10.72 | $10.48 | 198100 |
| 2026-06-29 | 10.89 | $10.65 | 168600 |
| 2026-06-26 | 11.07 | $10.96 | 121500 |
| 2026-06-25 | 11.21 | $10.85 | 193400 |
| 2026-06-24 | 11.40 | $10.43 | 352424 |
| 2026-06-23 | 11.71 | $11.12 | 225302 |
| 2026-06-22 | 11.94 | $11.33 | 537640 |
| 2026-06-18 | 12.16 | $12.12 | 256000 |
| 2026-06-17 | 12.26 | $12.70 | 292100 |
| 2026-06-16 | 12.26 | $13.56 | 184400 |
| 2026-06-15 | 12.08 | $13.42 | 347937 |
| 2026-06-12 | 11.90 | $12.07 | 119634 |
| 2026-06-11 | 11.99 | $11.73 | 467636 |
| 2026-06-10 | 12.16 | $10.71 | 427900 |
| 2026-06-09 | 12.59 | $11.36 | 395149 |
| 2026-06-08 | 12.96 | $11.30 | 428700 |
| 2026-06-05 | 13.40 | $11.75 | 498700 |
| 2026-06-04 | 13.82 | $13.31 | 1.0M |
| 2026-06-03 | 13.98 | $13.32 | 115400 |
| 2026-06-02 | 14.17 | $14.06 | 95300 |
| 2026-06-01 | 14.23 | $13.89 | 144023 |
| 2026-05-29 | 14.35 | $14.26 | 199103 |
| 2026-05-28 | 14.40 | $14.49 | 88800 |
| 2026-05-27 | 14.42 | $14.00 | 151215 |
| 2026-05-26 | 14.55 | $14.52 | 126344 |
| 2026-05-22 | 14.59 | $13.61 | 117300 |
| 2026-05-21 | 14.82 | $14.11 | 89438 |
| 2026-05-20 | 14.99 | $14.28 | 93930 |
| 2026-05-19 | 15.16 | $13.80 | 147700 |
| 2026-05-18 | 15.45 | $14.49 | 77442 |
| 2026-05-15 | 15.64 | $14.55 | 300942 |
| 2026-05-14 | 15.85 | $15.88 | 145138 |
| 2026-05-13 | 15.81 | $16.83 | 130200 |
| 2026-05-12 | 15.57 | $16.38 | 109400 |
| 2026-05-11 | 15.37 | $16.56 | 91434 |
| 2026-05-08 | 15.11 | $16.48 | 53800 |
| 2026-05-07 | 14.83 | $16.23 | 254932 |
| 2026-05-06 | 14.55 | $16.32 | 247114 |
| 2026-05-05 | 14.21 | $14.57 | 105400 |
| 2026-05-04 | 14.18 | $13.91 | 125800 |
| 2026-05-01 | 14.29 | $14.15 | 192700 |
| 2026-04-30 | 14.38 | $14.14 | 218200 |
| 2026-04-29 | 14.48 | $13.07 | 294300 |
| 2026-04-28 | 14.82 | $13.90 | 198200 |
| 2026-04-27 | 15.05 | $14.55 | 127100 |
| 2026-04-24 | 15.18 | $14.77 | 97500 |
| 2026-04-23 | 15.28 | $14.70 | 300500 |
| 2026-04-22 | 15.42 | $15.60 | 98425 |
| 2026-04-21 | 15.39 | $15.16 | 211736 |
| 2026-04-20 | 15.44 | $16.37 | 96034 |
| 2026-04-17 | 15.25 | $16.59 | 234300 |
| 2026-04-16 | 14.99 | $15.34 | 103615 |
| 2026-04-15 | 14.94 | $15.81 | 101500 |
| 2026-04-14 | 14.80 | $16.22 | 121035 |
| 2026-04-13 | 14.54 | $15.64 | 143839 |
| 2026-04-10 | 14.37 | $15.50 | 173027 |
| 2026-04-09 | 14.21 | $15.85 | 168629 |
| 2026-04-08 | 13.94 | $15.67 | 350800 |
| 2026-04-07 | 13.68 | $14.17 | 276737 |
| 2026-04-06 | 13.70 | $14.73 | 120329 |
| 2026-04-02 | 13.62 | $14.83 | 234400 |
| 2026-04-01 | 13.50 | $14.64 | 398814 |
| 2026-03-31 | 13.41 | $14.72 | 282100 |
| 2026-03-30 | 13.30 | $13.51 | 144800 |
| 2026-03-27 | 13.44 | $13.23 | 280400 |
| 2026-03-26 | 13.66 | $13.15 | 131500 |
| 2026-03-25 | 13.95 | $13.89 | 140300 |
| 2026-03-24 | 14.13 | $13.20 | 226910 |
| 2026-03-23 | 14.50 | $13.52 | 347400 |
| 2026-03-20 | 14.87 | $13.06 | 268000 |
| 2026-03-19 | 15.41 | $13.65 | 617500 |
| 2026-03-18 | 15.91 | $14.84 | 628544 |
| 2026-03-17 | 16.25 | $15.85 | 169022 |
| 2026-03-16 | 16.43 | $15.37 | 305700 |
| 2026-03-13 | 16.75 | $14.13 | 313200 |
| 2026-03-12 | 17.39 | $15.94 | 133800 |
| 2026-03-11 | 17.75 | $16.48 | 72439 |
| 2026-03-10 | 18.06 | $16.87 | 275930 |
| 2026-03-09 | 18.33 | $16.48 | 376149 |
| 2026-03-06 | 18.74 | $16.65 | 179702 |
| 2026-03-05 | 19.17 | $16.38 | 296800 |
| 2026-03-04 | 19.72 | $18.14 | 121107 |
| 2026-03-03 | 19.99 | $18.21 | 574034 |
| 2026-03-02 | 20.29 | $21.46 | 212400 |
| 2026-02-27 | 19.94 | $22.14 | 180800 |
| 2026-02-26 | 19.39 | $21.43 | 158833 |
| 2026-02-25 | 18.90 | $20.70 | 365304 |
| 2026-02-24 | 18.48 | $19.67 | 238800 |
| 2026-02-23 | 18.21 | $18.92 | 206300 |
| 2026-02-20 | 18.06 | $18.33 | 173529 |
| 2026-02-19 | 18.00 | $17.24 | 127332 |
| 2026-02-18 | 18.17 | $17.55 | 196600 |
| 2026-02-17 | 18.29 | $16.99 | 156300 |
| 2026-02-13 | 18.56 | $17.46 | 255700 |
| 2026-02-12 | 18.76 | $17.25 | 223600 |
| 2026-02-11 | 19.04 | $18.53 | 178600 |
| 2026-02-10 | 19.09 | $17.65 | 95700 |
| 2026-02-09 | 19.34 | $17.94 | 309408 |
| 2026-02-06 | 19.55 | $17.29 | 297100 |
| 2026-02-05 | 19.94 | $16.65 | 345248 |
| 2026-02-04 | 20.51 | $18.42 | 351200 |
| 2026-02-03 | 20.80 | $18.70 | 634332 |
| 2026-02-02 | 21.07 | $17.88 | 581808 |
| 2026-01-30 | 21.54 | $18.30 | 1.3M |
| 2026-01-29 | 21.98 | $21.40 | 2.9M |
| 2026-01-28 | 21.84 | $23.39 | 479900 |
| 2026-01-27 | 21.23 | $22.67 | 730400 |
| 2026-01-26 | 20.67 | $22.45 | 1.5M |
| 2026-01-23 | 20.05 | $21.92 | 758100 |
| 2026-01-22 | 19.43 | $20.97 | 571500 |
| 2026-01-21 | 18.91 | $19.22 | 229300 |
| 2026-01-20 | 18.65 | $18.72 | 279000 |
| 2026-01-16 | 18.46 | $18.08 | 698300 |
| 2026-01-15 | 18.35 | $18.90 | 399211 |
| 2026-01-14 | 18.05 | $18.94 | 523700 |
| 2026-01-13 | 17.68 | $18.14 | 290609 |
| 2026-01-12 | 17.41 | $18.18 | 689200 |
| 2026-01-09 | 17.09 | $16.62 | 287500 |
| 2026-01-08 | 17.03 | $16.20 | 300039 |
| 2026-01-07 | 17.04 | $17.66 | 188440 |
| 2026-01-06 | 16.74 | $17.83 | 359230 |
| 2026-01-05 | 16.34 | $16.80 | 253534 |
| 2026-01-02 | 16.09 | $16.13 | 187700 |
| 2025-12-31 | 15.94 | $15.68 | 191600 |
| 2025-12-30 | 15.85 | $15.99 | 222300 |
| 2025-12-29 | 15.67 | $15.29 | 517642 |
| 2025-12-26 | 15.60 | $16.68 | 226400 |
| 2025-12-24 | 15.22 | $16.27 | 221139 |
| 2025-12-23 | 14.86 | $16.44 | 376602 |
| 2025-12-22 | 14.39 | $15.81 | 481026 |
| 2025-12-19 | 13.98 | $14.66 | 159722 |
| 2025-12-18 | 13.75 | $14.44 | 495600 |
| 2025-12-17 | 13.51 | $14.37 | 303800 |
| 2025-12-16 | 13.25 | $13.43 | 456300 |
| 2025-12-15 | 13.14 | $13.60 | 201100 |
| 2025-12-12 | 12.97 | $13.46 | 286800 |
| 2025-12-11 | 12.81 | $13.47 | 282600 |
| 2025-12-10 | 12.61 | $12.81 | 194000 |
| 2025-12-09 | 12.52 | $12.64 | 166600 |
| 2025-12-08 | 12.44 | $12.81 | 51100 |
| 2025-12-05 | 12.32 | $12.95 | 122300 |
| 2025-12-04 | 12.14 | $12.70 | 139134 |
| 2025-12-03 | 11.99 | $12.66 | 158245 |
| 2025-12-02 | 11.81 | $12.44 | 409400 |
| 2025-12-01 | 11.66 | $12.72 | 401609 |
| 2025-11-28 | 11.42 | $12.50 | 277600 |
| 2025-11-26 | 11.19 | $11.96 | 164226 |
| 2025-11-25 | 11.03 | $11.46 | 122644 |
| 2025-11-24 | 10.96 | $11.49 | 110500 |
| 2025-11-21 | 10.87 | $10.89 | 100602 |
| 2025-11-20 | 10.89 | $10.84 | 164216 |
| 2025-11-19 | 10.93 | $11.18 | 139327 |
| 2025-11-18 | 10.91 | $10.68 | 55600 |
| 2025-11-17 | 10.98 | $10.86 | 118736 |
| 2025-11-14 | 11.04 | $11.15 | 140800 |
| 2025-11-13 | 11.04 | $11.24 | 96405 |
| 2025-11-12 | 11.02 | $11.47 | 267054 |
| 2025-11-11 | 10.96 | $11.14 | 129192 |
| 2025-11-10 | 10.95 | $11.57 | 185200 |
| 2025-11-07 | 10.86 | $10.91 | 67561 |
| 2025-11-06 | 10.89 | $10.65 | 273297 |
| 2025-11-05 | 10.98 | $10.61 | 530125 |
| 2025-11-04 | 11.10 | $10.05 | 250459 |
| 2025-11-03 | 11.36 | $10.80 | 182000 |
| 2025-10-31 | 11.50 | $10.63 | 202349 |
| 2025-10-30 | 11.71 | $11.32 | 181600 |
| 2025-10-29 | 11.80 | $11.29 | 107900 |
| 2025-10-28 | 11.91 | $11.20 | 257400 |
| 2025-10-27 | 12.06 | $11.13 | 163000 |
| 2025-10-24 | 12.24 | $11.62 | 185600 |
| 2025-10-23 | 12.36 | $11.71 | 269117 |
| 2025-10-22 | 12.47 | $11.35 | 417000 |
| 2025-10-21 | 12.67 | $10.85 | 441000 |
| 2025-10-20 | 13.00 | $12.28 | 191734 |
| 2025-10-17 | 13.09 | $12.11 | 905400 |
| 2025-10-16 | 13.22 | $13.23 | 433400 |
| 2025-10-15 | 13.14 | $12.88 | 126200 |
| 2025-10-14 | 13.11 | $12.63 | 212800 |
| 2025-10-13 | 13.12 | $12.81 | 213800 |
| 2025-10-10 | 13.09 | $12.10 | 366305 |
| 2025-10-09 | 13.21 | $12.86 | 507000 |
| 2025-10-08 | 13.17 | $13.68 | 547835 |
| 2025-10-07 | 12.95 | $12.82 | 87709 |
| 2025-10-06 | 12.88 | $12.86 | 142300 |
| 2025-10-03 | 12.77 | $12.88 | 114300 |
| 2025-10-02 | 12.65 | $12.85 | 234700 |
| 2025-10-01 | 12.50 | $13.13 | 389000 |
| 2025-09-30 | 12.26 | $12.74 | 196218 |
| 2025-09-29 | 12.06 | $12.66 | 281905 |
| 2025-09-26 | 11.84 | $12.94 | 357134 |
| 2025-09-25 | 11.53 | $12.29 | 287511 |
| 2025-09-24 | 11.30 | $11.54 | 104006 |
| 2025-09-23 | 11.18 | $11.76 | 333300 |
| 2025-09-22 | 11.00 | $11.16 | 359900 |
| 2025-09-19 | 10.91 | $11.28 | 387200 |
| 2025-09-18 | 10.77 | $11.11 | 127400 |
| 2025-09-17 | 10.65 | $10.68 | 195143 |
| 2025-09-16 | 10.60 | $10.78 | 57243 |
| 2025-09-15 | 10.52 | $10.63 | 92516 |
| 2025-09-12 | 10.46 | $10.52 | 158631 |
| 2025-09-11 | 10.40 | $10.90 | 44406 |
| 2025-09-10 | 10.26 | $10.87 | 128701 |
| 2025-09-09 | 10.09 | $10.63 | 187700 |
| 2025-09-08 | 9.95 | $11.10 | 337600 |
| 2025-09-05 | 9.68 | $10.39 | 514214 |
| 2025-09-04 | 9.52 | $9.82 | 179000 |
| 2025-09-03 | 9.46 | $10.38 | 366248 |
| 2025-09-02 | 9.27 | $10.11 | 256800 |
| 2025-08-29 | 9.10 | $9.07 | 602942 |
| 2025-08-28 | 9.13 | $8.97 | 272603 |
| 2025-08-27 | 9.18 | $8.70 | 117711 |
| 2025-08-26 | 9.30 | $9.07 | 99600 |
| 2025-08-25 | 9.36 | $9.19 | 153000 |
| 2025-08-22 | 9.40 | $9.30 | 171700 |
| 2025-08-21 | 9.44 | $9.30 | 211800 |
| 2025-08-20 | 9.47 | $9.10 | 139723 |
| 2025-08-19 | 9.56 | $9.02 | 160126 |
| 2025-08-18 | 9.67 | $9.43 | 40400 |
| 2025-08-15 | 9.72 | $9.45 | 90400 |
| 2025-08-14 | 9.77 | $9.46 | 65910 |
| 2025-08-13 | 9.82 | $9.62 | 127500 |
| 2025-08-12 | 9.85 | $9.40 | 203144 |
| 2025-08-11 | 9.93 | $9.47 | 275532 |
| 2025-08-08 | 10.01 | $9.77 | 141235 |
| 2025-08-07 | 10.04 | $9.85 | 87900 |
| 2025-08-06 | 10.05 | $9.51 | 88938 |
| 2025-08-05 | 10.13 | $9.51 | 128000 |
| 2025-08-04 | 10.23 | $9.77 | 102000 |
| 2025-08-01 | 10.28 | $9.59 | 205501 |
| 2025-07-31 | 10.38 | $9.32 | 373046 |
| 2025-07-30 | 10.54 | $10.14 | 237100 |
| 2025-07-29 | 10.56 | $10.16 | 271200 |
| 2025-07-28 | 10.57 | $10.24 | 172913 |
| 2025-07-25 | 10.57 | $10.28 | 116700 |
| 2025-07-24 | 10.55 | $10.50 | 270335 |
| 2025-07-23 | 10.47 | $10.69 | 162901 |
| 2025-07-22 | 10.34 | $10.64 | 990600 |
| 2025-07-21 | 10.20 | $10.71 | 378246 |
| 2025-07-18 | 10.02 | $10.14 | 314600 |
| 2025-07-17 | 9.92 | $9.79 | 558400 |
| 2025-07-16 | 9.87 | $9.71 | 132700 |
| 2025-07-15 | 9.84 | $9.62 | 164715 |
| 2025-07-14 | 9.81 | $9.75 | 373200 |
| 2025-07-11 | 9.75 | $9.70 | 171813 |
| 2025-07-10 | 9.68 | $9.67 | 137728 |
| 2025-07-09 | 9.60 | $9.54 | 139300 |
| 2025-07-08 | 9.54 | $9.58 | 520200 |
| 2025-07-07 | 9.45 | $9.65 | 484700 |
| 2025-07-03 | 9.33 | $9.44 | 188500 |
| 2025-07-02 | 9.23 | $9.69 | 427000 |
| 2025-07-01 | 9.06 | $9.23 | 495316 |
| 2025-06-30 | 8.95 | $9.02 | 183419 |
| 2025-06-27 | 8.87 | $8.64 | 463420 |
| 2025-06-26 | 8.85 | $9.14 | 489048 |
| 2025-06-25 | 8.72 | $8.68 | 207000 |
| 2025-06-24 | 8.67 | $8.82 | 359735 |
| 2025-06-23 | 8.57 | $8.60 | 219200 |
| 2025-06-20 | 8.49 | $8.01 | 170716 |
| 2025-06-18 | 8.53 | $8.37 | 202130 |
| 2025-06-17 | 8.50 | $8.04 | 191030 |
| 2025-06-16 | 8.52 | $8.53 | 489311 |
| 2025-06-13 | 8.44 | $8.40 | 414547 |
| 2025-06-12 | 8.37 | $8.93 | 487300 |
| 2025-06-11 | 8.18 | $8.80 | 698600 |
| 2025-06-10 | 7.98 | $8.42 | 328100 |
| 2025-06-09 | 7.82 | $8.47 | 1.3M |
| 2025-06-06 | 7.63 | $7.98 | 1.7M |
| 2025-06-05 | 7.50 | $7.62 | 693300 |
| 2025-06-04 | 7.43 | $7.24 | 845215 |
| 2025-06-03 | 7.42 | $7.17 | 596135 |
| 2025-06-02 | 7.42 | $7.31 | 484500 |
| 2025-05-30 | 7.40 | $7.30 | 548900 |
| 2025-05-29 | 7.36 | $7.58 | 179000 |
| 2025-05-28 | 7.26 | $7.52 | 312900 |
| 2025-05-27 | 7.16 | $7.54 | 2.0M |
| 2025-05-23 | 7.03 | $8.16 | 623500 |
| 2025-05-22 | 6.75 | $7.59 | 708816 |
| 2025-05-21 | 6.54 | $7.59 | 346200 |
| 2025-05-20 | 6.29 | $7.15 | 668600 |
| 2025-05-19 | 6.10 | $6.27 | 100120 |
| 2025-05-16 | 6.06 | $6.18 | 76000 |
| 2025-05-15 | 6.04 | $6.20 | 73200 |
| 2025-05-14 | 6.01 | $5.90 | 82500 |
| 2025-05-13 | 6.04 | $5.89 | 91400 |
| 2025-05-12 | 6.07 | $5.85 | 84100 |
| 2025-05-09 | 6.12 | $6.26 | 120036 |
| 2025-05-08 | 6.08 | $5.97 | 142300 |
| 2025-05-07 | 6.11 | $6.10 | 60212 |
| 2025-05-06 | 6.11 | $6.21 | 121043 |
| 2025-05-05 | 6.09 | $6.17 | 207236 |
| 2025-05-02 | 6.07 | $6.08 | 61700 |
| 2025-05-01 | 6.07 | $5.85 | 142328 |
| 2025-04-30 | 6.11 | $5.91 | 40126 |
| 2025-04-29 | 6.15 | $5.97 | 82331 |
| 2025-04-28 | 6.19 | $6.00 | 147729 |
| 2025-04-25 | 6.22 | $5.90 | 190947 |
| 2025-04-24 | 6.28 | $6.24 | 36300 |
| 2025-04-23 | 6.28 | $6.31 | 107500 |
| 2025-04-22 | 6.26 | $6.30 | 166700 |
| 2025-04-21 | 6.24 | $6.62 | 114009 |
| 2025-04-17 | 6.15 | $6.62 | 264200 |
| 2025-04-16 | 6.05 | $6.62 | 904632 |
| 2025-04-15 | 5.93 | $6.38 | 162719 |
| 2025-04-14 | 5.83 | $6.27 | 319400 |
| 2025-04-11 | 5.75 | $6.06 | 225000 |
| 2025-04-10 | 5.70 | $5.53 | 259000 |
| 2025-04-09 | 5.76 | $5.70 | 885600 |
| 2025-04-08 | 5.78 | $4.67 | 375934 |
| 2025-04-07 | 6.03 | $4.83 | 393335 |
| 2025-04-04 | 6.29 | $4.66 | 1.1M |
| 2025-04-03 | 6.62 | $5.71 | 603732 |
| 2025-04-02 | 6.78 | $6.35 | 240641 |
| 2025-04-01 | 6.84 | $6.52 | 296500 |
| 2025-03-31 | 6.86 | $6.90 | 168100 |
| 2025-03-28 | 6.80 | $6.74 | 137132 |
| 2025-03-27 | 6.77 | $6.69 | 63529 |
| 2025-03-26 | 6.74 | $6.74 | 75800 |
| 2025-03-25 | 6.69 | $6.59 | 123249 |
| 2025-03-24 | 6.66 | $6.67 | 365100 |
| 2025-03-21 | 6.61 | $6.74 | 156300 |
| 2025-03-20 | 6.53 | $6.83 | 144738 |
| 2025-03-19 | 6.42 | $7.00 | 403100 |
| 2025-03-18 | 6.26 | $6.57 | 760800 |
| 2025-03-17 | 6.15 | $6.37 | 837400 |
| 2025-03-14 | 6.07 | $6.23 | 141700 |
| 2025-03-13 | 6.01 | $6.12 | 178000 |
| 2025-03-12 | 5.96 | $6.21 | 116200 |
| 2025-03-11 | 5.87 | $6.65 | 295100 |
| 2025-03-10 | 5.68 | $6.22 | 237400 |
| 2025-03-07 | 5.55 | $6.35 | 625820 |
| 2025-03-06 | 5.37 | $6.08 | 529000 |
| 2025-03-05 | 5.22 | $5.66 | 231248 |
| 2025-03-04 | 5.13 | $5.26 | 254743 |
| 2025-03-03 | 5.12 | $5.01 | 101900 |
| 2025-02-28 | 5.15 | $4.86 | 179016 |
| 2025-02-27 | 5.22 | $4.95 | 43800 |
| 2025-02-26 | 5.28 | $5.10 | 23400 |
| 2025-02-25 | 5.33 | $5.05 | 86704 |
| 2025-02-24 | 5.39 | $5.23 | 112700 |
| 2025-02-21 | 5.42 | $5.29 | 65125 |
| 2025-02-20 | 5.44 | $5.42 | 21633 |
| 2025-02-19 | 5.44 | $5.29 | 144500 |
| 2025-02-18 | 5.47 | $5.45 | 106224 |
| 2025-02-14 | 5.47 | $5.47 | 72900 |
| 2025-02-13 | 5.46 | $5.47 | 159200 |
| 2025-02-12 | 5.45 | $5.64 | 134913 |
| 2025-02-11 | 5.40 | $5.50 | 167449 |
| 2025-02-10 | 5.38 | $5.49 | 80600 |
| 2025-02-07 | 5.35 | $5.26 | 108000 |
| 2025-02-06 | 5.37 | $5.42 | 175005 |
| 2025-02-05 | 5.35 | $5.56 | 129300 |
| 2025-02-04 | 5.31 | $5.50 | 154622 |
| 2025-02-03 | 5.27 | $5.49 | 150900 |
| 2025-01-31 | 5.22 | $5.58 | 132600 |
| 2025-01-30 | 5.15 | $5.40 | 175100 |
| 2025-01-29 | 5.11 | $5.17 | 33900 |
| 2025-01-28 | 5.10 | $4.90 | 165700 |
| 2025-01-27 | 5.16 | $4.91 | 302400 |
| 2025-01-24 | 5.22 | $5.31 | 86011 |
| 2025-01-23 | 5.21 | $5.29 | 62416 |
| 2025-01-22 | 5.20 | $5.35 | 38121 |
| 2025-01-21 | 5.18 | $5.39 | 56500 |
| 2025-01-17 | 5.14 | $5.30 | 80600 |
| 2025-01-16 | 5.12 | $5.22 | 271226 |
| 2025-01-15 | 5.12 | $5.51 | 119000 |
| 2025-01-14 | 5.05 | $5.30 | 98435 |
| 2025-01-13 | 5.02 | $5.33 | 150900 |
| 2025-01-10 | 4.98 | $5.42 | 123700 |
| 2025-01-08 | 4.91 | $5.31 | 394441 |
| 2025-01-07 | 4.86 | $5.29 | 857200 |
| 2025-01-06 | 4.80 | $5.09 | 481409 |
| 2025-01-03 | 4.78 | $4.87 | 69100 |
| 2025-01-02 | 4.80 | $4.95 | 225326 |
| 2024-12-31 | 4.82 | $4.70 | 454900 |
| 2024-12-30 | 4.89 | $4.67 | 396628 |
| 2024-12-27 | 4.98 | $4.79 | 220000 |
| 2024-12-26 | 5.06 | $4.80 | 226305 |
| 2024-12-24 | 5.16 | $4.96 | 71241 |
| 2024-12-23 | 5.24 | $4.99 | 99309 |
| 2024-12-20 | 5.33 | $5.04 | 249300 |
| 2024-12-19 | 5.42 | $5.10 | 424303 |
| 2024-12-18 | 5.52 | $5.02 | 159231 |
| 2024-12-17 | 5.65 | $5.45 | 268918 |
| 2024-12-16 | 5.71 | $5.71 | 170944 |
| 2024-12-13 | 5.73 | $5.67 | 159011 |
| 2024-12-12 | 5.76 | $5.79 | 1.5M |
| 2024-12-11 | 5.77 | $5.83 | 206900 |
| 2024-12-10 | 5.77 | $5.75 | 53300 |
| 2024-12-09 | 5.80 | $5.76 | 267534 |
| 2024-12-06 | 5.82 | $5.60 | 907600 |
| 2024-12-05 | 5.89 | $5.75 | 779300 |
| 2024-12-04 | 5.93 | $5.89 | 337821 |
| 2024-12-03 | 5.96 | $6.00 | 611900 |
| 2024-12-02 | 5.96 | $5.87 | 172500 |
| 2024-11-29 | 6.00 | $5.81 | 133945 |
| 2024-11-27 | 6.05 | $5.85 | 49700 |
| 2024-11-26 | 6.10 | $5.81 | 56643 |
| 2024-11-25 | 6.17 | $5.70 | 423741 |
| 2024-11-22 | 6.28 | $6.10 | 236434 |
| 2024-11-21 | 6.31 | $6.20 | 300000 |
| 2024-11-20 | 6.34 | $6.25 | 313300 |
| 2024-11-19 | 6.35 | $6.39 | 190100 |
| 2024-11-18 | 6.34 | $6.29 | 119826 |
| 2024-11-15 | 6.34 | $5.89 | 59100 |
| 2024-11-14 | 6.44 | $5.84 | 112315 |
| 2024-11-13 | 6.55 | $5.80 | 153046 |
| 2024-11-12 | 6.70 | $5.95 | 188500 |
| 2024-11-11 | 6.83 | $6.17 | 413000 |
| 2024-11-08 | 6.93 | $6.53 | 315513 |
| 2024-11-07 | 6.98 | $6.89 | 162600 |
| 2024-11-06 | 6.96 | $6.58 | 635911 |
| 2024-11-05 | 6.99 | $7.04 | 450121 |
| 2024-11-04 | 6.93 | $6.84 | 422100 |
| 2024-11-01 | 6.90 | $6.79 | 238526 |
| 2024-10-31 | 6.87 | $6.72 | 508318 |
| 2024-10-30 | 6.85 | $6.93 | 450522 |
| 2024-10-29 | 6.79 | $7.19 | 338100 |
| 2024-10-28 | 6.65 | $7.06 | 242309 |
| 2024-10-25 | 6.52 | $6.73 | 324547 |
| 2024-10-24 | 6.43 | $6.76 | 650500 |
| 2024-10-23 | 6.32 | $6.11 | 160400 |
| 2024-10-22 | 6.33 | $6.35 | 371900 |
| 2024-10-21 | 6.28 | $6.35 | 265240 |
| 2024-10-18 | 6.23 | $6.40 | 365700 |
| 2024-10-17 | 6.16 | $6.00 | 89620 |
| 2024-10-16 | 6.15 | $6.04 | 667945 |
| 2024-10-15 | 6.14 | $5.90 | 523700 |
| 2024-10-14 | 6.15 | $6.02 | 120000 |
| 2024-10-11 | 6.13 | $6.08 | 474404 |
| 2024-10-10 | 6.10 | $5.95 | 321900 |
| 2024-10-09 | 6.09 | $6.02 | 82900 |
| 2024-10-08 | 6.06 | $5.95 | 79900 |
| 2024-10-07 | 6.04 | $5.97 | 113300 |
| 2024-10-04 | 6.01 | $6.10 | 142534 |
| 2024-10-03 | 5.94 | $5.98 | 94500 |
| 2024-10-02 | 5.88 | $5.99 | 209000 |
| 2024-10-01 | 5.81 | $5.85 | 157800 |
| 2024-09-30 | 5.76 | $5.62 | 323700 |
| 2024-09-27 | 5.74 | $5.84 | 255606 |
| 2024-09-26 | 5.68 | $6.18 | 343700 |
| 2024-09-25 | 5.53 | $5.90 | 213600 |
| 2024-09-24 | 5.41 | $6.14 | 712700 |
| 2024-09-23 | 5.22 | $5.80 | 516600 |
| 2024-09-20 | 5.07 | $5.78 | 936700 |
| 2024-09-19 | 4.89 | $5.82 | 1.1M |
| 2024-09-18 | 4.69 | $5.19 | 537535 |
| 2024-09-17 | 4.58 | $5.23 | 245742 |
| 2024-09-16 | 4.44 | $5.07 | 274300 |
| 2024-09-13 | 4.32 | $4.80 | 265100 |
| 2024-09-12 | 4.24 | $4.38 | 173635 |
| 2024-09-11 | 4.23 | $4.14 | 293045 |
| 2024-09-10 | 4.27 | $4.10 | 191337 |
| 2024-09-09 | 4.33 | $4.01 | 257500 |
| 2024-09-06 | 4.42 | $4.14 | 93200 |
| 2024-09-05 | 4.49 | $4.30 | 85200 |
| 2024-09-04 | 4.55 | $4.25 | 204000 |
| 2024-09-03 | 4.62 | $4.40 | 478100 |
| 2024-08-30 | 4.67 | $4.27 | 340900 |
| 2024-08-29 | 4.77 | $4.64 | 226800 |
| 2024-08-28 | 4.80 | $4.69 | 185800 |
| 2024-08-27 | 4.82 | $5.03 | 82700 |
| 2024-08-26 | 4.77 | $4.90 | 116542 |
| 2024-08-23 | 4.75 | $4.98 | 208900 |
| 2024-08-22 | 4.70 | $4.72 | 238400 |
| 2024-08-21 | 4.70 | $5.10 | 510500 |
| 2024-08-20 | 4.63 | $4.95 | 172517 |
| 2024-08-19 | 4.57 | $4.95 | 226200 |
| 2024-08-16 | 4.50 | $4.77 | 69900 |
| 2024-08-15 | 4.47 | $4.60 | 160200 |
| 2024-08-14 | 4.46 | $4.44 | 137300 |
| 2024-08-13 | 4.48 | $4.47 | 182200 |
| 2024-08-12 | 4.51 | $4.44 | 98538 |
| 2024-08-09 | 4.55 | $4.46 | 60300 |
| 2024-08-08 | 4.59 | $4.48 | 182100 |
| 2024-08-07 | 4.63 | $4.34 | 246900 |
| 2024-08-06 | 4.71 | $4.36 | 369623 |
| 2024-08-05 | 4.80 | $4.44 | 361837 |
| 2024-08-02 | 4.89 | $4.78 | 195645 |
| 2024-08-01 | 4.92 | $4.80 | 215500 |
| 2024-07-31 | 4.95 | $5.08 | 71600 |
| 2024-07-30 | 4.93 | $4.82 | 120047 |
| 2024-07-29 | 4.96 | $4.82 | 86100 |
| 2024-07-26 | 4.99 | $4.95 | 69409 |
| 2024-07-25 | 5.01 | $4.90 | 198000 |
| 2024-07-24 | 5.03 | $4.89 | 116500 |
| 2024-07-23 | 5.07 | $4.91 | 85800 |
| 2024-07-22 | 5.10 | $4.90 | 45796 |
| 2024-07-19 | 5.14 | $4.95 | 114500 |
| 2024-07-18 | 5.18 | $4.99 | 130614 |
| 2024-07-17 | 5.21 | $5.07 | 139700 |
| 2024-07-16 | 5.24 | $5.30 | 142200 |
| 2024-07-15 | 5.22 | $5.20 | 141833 |
| 2024-07-12 | 5.21 | $5.34 | 80300 |
| 2024-07-11 | 5.18 | $5.42 | 216622 |
| 2024-07-10 | 5.12 | $5.42 | 213900 |
| 2024-07-09 | 5.05 | $5.19 | 269520 |
| 2024-07-08 | 5.02 | $5.34 | 332021 |
| 2024-07-05 | 4.96 | $5.45 | 423500 |
| 2024-07-03 | 4.86 | $4.96 | 184200 |
| 2024-07-02 | 4.85 | $4.66 | 265729 |
| 2024-07-01 | 4.90 | $4.78 | 100944 |
| 2024-06-28 | 4.93 | $4.96 | 108100 |
| 2024-06-27 | 4.93 | $4.80 | 205845 |
| 2024-06-26 | 4.97 | $5.04 | 243304 |
| 2024-06-25 | 4.96 | $5.06 | 144923 |
| 2024-06-24 | 4.95 | $5.25 | 187330 |
| 2024-06-21 | 4.89 | $5.14 | 91400 |
| 2024-06-20 | 4.85 | $5.10 | 126400 |
| 2024-06-18 | 4.81 | $5.02 | 230700 |
| 2024-06-17 | 4.79 | $4.74 | 120522 |
| 2024-06-14 | 4.82 | $4.70 | 221800 |
| 2024-06-13 | 4.86 | $4.60 | 145400 |
| 2024-06-12 | 4.93 | $4.73 | 138800 |
| 2024-06-11 | 4.99 | $4.57 | 90719 |
| 2024-06-10 | 5.09 | $4.72 | 112123 |
| 2024-06-07 | 5.18 | $4.63 | 133923 |
| 2024-06-06 | 5.30 | $4.83 | 228300 |
| 2024-06-05 | 5.39 | $4.82 | 194500 |
| 2024-06-04 | 5.51 | $4.72 | 363600 |
| 2024-06-03 | 5.66 | $5.08 | 118300 |
| 2024-05-31 | 5.76 | $5.09 | 579000 |
| 2024-05-30 | 5.87 | $5.32 | 379236 |
| 2024-05-29 | 5.95 | $5.73 | 206343 |
| 2024-05-28 | 5.95 | $5.91 | 164607 |
| 2024-05-24 | 5.92 | $5.77 | 167900 |
| 2024-05-23 | 5.90 | $5.61 | 357534 |
| 2024-05-22 | 5.92 | $5.89 | 264700 |
| 2024-05-21 | 5.88 | $6.18 | 224010 |
| 2024-05-20 | 5.76 | $6.24 | 355938 |
| 2024-05-17 | 5.61 | $6.21 | 471100 |
| 2024-05-16 | 5.45 | $5.93 | 192600 |
| 2024-05-15 | 5.31 | $5.79 | 372512 |
| 2024-05-14 | 5.18 | $5.55 | 333400 |
| 2024-05-13 | 5.08 | $5.37 | 204411 |
| 2024-05-10 | 5.00 | $5.24 | 236600 |
| 2024-05-09 | 4.93 | $4.97 | 76807 |
| 2024-05-08 | 4.91 | $4.81 | 181300 |
| 2024-05-07 | 4.91 | $5.02 | 244400 |
| 2024-05-06 | 4.88 | $4.87 | 151725 |
| 2024-05-03 | 4.86 | $4.68 | 81518 |
| 2024-05-02 | 4.89 | $4.63 | 128637 |
| 2024-05-01 | 4.93 | $4.71 | 76800 |
| 2024-04-30 | 4.95 | $4.67 | 277800 |
| 2024-04-29 | 4.99 | $4.90 | 176931 |
| 2024-04-26 | 4.99 | $4.62 | 122300 |
| 2024-04-25 | 5.04 | $4.67 | 245900 |
| 2024-04-24 | 5.09 | $4.73 | 109826 |
| 2024-04-23 | 5.13 | $4.78 | 174800 |
| 2024-04-22 | 5.17 | $4.83 | 321200 |
| 2024-04-19 | 5.20 | $5.02 | 117000 |
| 2024-04-18 | 5.19 | $5.09 | 163500 |
| 2024-04-17 | 5.17 | $5.26 | 238900 |
| 2024-04-16 | 5.10 | $4.90 | 406200 |
| 2024-04-15 | 5.09 | $5.12 | 373803 |
| 2024-04-12 | 5.04 | $5.36 | 476921 |
| 2024-04-11 | 4.92 | $5.16 | 216600 |
| 2024-04-10 | 4.82 | $5.02 | 344800 |
| 2024-04-09 | 4.74 | $5.30 | 587300 |
| 2024-04-08 | 4.58 | $5.08 | 488546 |
| 2024-04-05 | 4.44 | $4.70 | 229900 |
| 2024-04-04 | 4.36 | $4.68 | 429741 |
| 2024-04-03 | 4.27 | $4.45 | 321835 |
| 2024-04-02 | 4.20 | $4.40 | 372200 |
| 2024-04-01 | 4.14 | $4.16 | 96303 |
| 2024-03-28 | 4.12 | $4.22 | 232800 |
| 2024-03-27 | 4.08 | $4.08 | 141200 |
| 2024-03-26 | 4.06 | $4.15 | 177710 |
| 2024-03-25 | 4.03 | $4.26 | 67720 |
| 2024-03-22 | 3.96 | $4.22 | 196000 |
| 2024-03-21 | 3.90 | $4.03 | 137300 |
| 2024-03-20 | 3.86 | $4.08 | 190923 |
| 2024-03-19 | 3.80 | $3.79 | 336344 |
| 2024-03-18 | 3.80 | $3.87 | 434400 |
| 2024-03-15 | 3.78 | $4.22 | 290432 |
| 2024-03-14 | 3.68 | $4.03 | 277102 |
| 2024-03-13 | 3.60 | $4.12 | 356900 |
| 2024-03-12 | 3.50 | $3.76 | 293678 |
| 2024-03-11 | 3.45 | $3.80 | 270200 |
| 2024-03-08 | 3.39 | $3.69 | 468810 |
| 2024-03-07 | 3.34 | $3.59 | 357700 |
| 2024-03-06 | 3.30 | $3.34 | 667711 |
| 2024-03-05 | 3.32 | $3.14 | 604200 |
| 2024-03-04 | 3.38 | $3.25 | 862101 |
| 2024-03-01 | 3.42 | $3.50 | 323800 |
| 2024-02-29 | 3.42 | $3.53 | 672600 |
| 2024-02-28 | 3.42 | $3.39 | 193100 |
| 2024-02-27 | 3.45 | $3.53 | 145800 |
| 2024-02-26 | 3.45 | $3.49 | 167119 |
| 2024-02-23 | 3.46 | $3.47 | 281700 |
| 2024-02-22 | 3.48 | $3.56 | 150405 |
| 2024-02-21 | 3.49 | $3.43 | 192631 |
| 2024-02-20 | 3.52 | $3.57 | 255600 |
| 2024-02-16 | 3.54 | $3.76 | 207700 |
| 2024-02-15 | 3.51 | $3.70 | 248510 |
| 2024-02-14 | 3.50 | $3.46 | 137300 |
| 2024-02-13 | 3.53 | $3.40 | 83400 |
| 2024-02-12 | 3.59 | $3.46 | 173148 |
| 2024-02-09 | 3.64 | $3.41 | 608349 |
| 2024-02-08 | 3.71 | $3.62 | 276700 |
| 2024-02-07 | 3.75 | $3.68 | 398407 |
| 2024-02-06 | 3.79 | $3.82 | 320400 |
| 2024-02-05 | 3.80 | $3.63 | 290200 |
| 2024-02-02 | 3.85 | $3.80 | 125900 |
| 2024-02-01 | 3.88 | $3.83 | 286023 |
| 2024-01-31 | 3.91 | $3.83 | 129832 |
| 2024-01-30 | 3.95 | $3.92 | 137100 |
| 2024-01-29 | 3.97 | $3.97 | 156200 |
| 2024-01-26 | 3.98 | $4.00 | 111203 |
| 2024-01-25 | 3.99 | $4.01 | 114900 |
| 2024-01-24 | 4.00 | $4.05 | 347700 |
| 2024-01-23 | 4.01 | $3.89 | 186541 |
| 2024-01-22 | 4.05 | $3.73 | 520715 |
| 2024-01-19 | 4.14 | $3.89 | 253600 |
| 2024-01-18 | 4.20 | $3.98 | 198600 |
| 2024-01-17 | 4.25 | $3.88 | 203041 |
| 2024-01-16 | 4.34 | $3.95 | 395122 |
| 2024-01-12 | 4.42 | $4.17 | 175143 |
| 2024-01-11 | 4.47 | $4.19 | 117821 |
| 2024-01-10 | 4.53 | $4.26 | 124000 |
| 2024-01-09 | 4.58 | $4.33 | 364734 |
| 2024-01-08 | 4.62 | $4.46 | 119100 |
| 2024-01-05 | 4.64 | $4.54 | 80109 |
| 2024-01-04 | 4.64 | $4.39 | 193000 |
| 2024-01-03 | 4.68 | $4.39 | 290900 |
| 2024-01-02 | 4.72 | $4.69 | 222845 |
| 2023-12-29 | 4.70 | $4.92 | 272120 |
| 2023-12-28 | 4.63 | $4.81 | 210802 |
| 2023-12-27 | 4.58 | $5.05 | 192900 |
| 2023-12-26 | 4.46 | $4.73 | 82425 |
| 2023-12-22 | 4.39 | $4.80 | 149000 |
| 2023-12-21 | 4.29 | $4.76 | 189700 |
| 2023-12-20 | 4.19 | $4.64 | 174800 |
| 2023-12-19 | 4.09 | $4.74 | 193718 |
| 2023-12-18 | 3.96 | $4.51 | 277123 |
| 2023-12-15 | 3.86 | $4.12 | 184500 |
| 2023-12-14 | 3.82 | $4.10 | 219700 |
| 2023-12-13 | 3.78 | $3.68 | 306700 |
| 2023-12-12 | 3.83 | $3.67 | 340100 |
| 2023-12-11 | 3.88 | $3.82 | 161309 |
| 2023-12-08 | 3.92 | $3.87 | 190100 |
| 2023-12-07 | 3.95 | $3.95 | 201142 |
| 2023-12-06 | 3.97 | $3.72 | 240431 |
| 2023-12-05 | 4.04 | $3.67 | 360400 |
| 2023-12-04 | 4.13 | $3.92 | 616900 |
| 2023-12-01 | 4.19 | $4.10 | 260500 |
| 2023-11-30 | 4.22 | $4.11 | 278149 |
| 2023-11-29 | 4.25 | $4.22 | 225341 |
| 2023-11-28 | 4.27 | $4.30 | 984700 |
| 2023-11-27 | 4.27 | $4.55 | 566106 |
| 2023-11-24 | 4.22 | $4.41 | 77435 |
| 2023-11-22 | 4.19 | $4.12 | 143629 |
| 2023-11-21 | 4.22 | $4.10 | 432600 |
| 2023-11-20 | 4.25 | $4.35 | 211905 |
| 2023-11-17 | 4.25 | $4.41 | 94800 |
| 2023-11-16 | 4.22 | $4.44 | 123811 |
| 2023-11-15 | 4.19 | $4.43 | 128300 |
| 2023-11-14 | 4.16 | $4.40 | 170000 |
| 2023-11-13 | 4.13 | $4.11 | 128738 |
| 2023-11-10 | 4.15 | $3.96 | 228600 |
| 2023-11-09 | 4.22 | $4.18 | 165600 |
| 2023-11-08 | 4.24 | $4.30 | 63315 |
| 2023-11-07 | 4.25 | $4.50 | 69739 |
| 2023-11-06 | 4.22 | $4.65 | 272803 |
| 2023-11-03 | 4.15 | $4.50 | 143041 |
| 2023-11-02 | 4.11 | $4.32 | 149600 |
| 2023-11-01 | 4.09 | $4.24 | 114300 |
| 2023-10-31 | 4.10 | $4.20 | 415900 |
| 2023-10-30 | 4.11 | $4.11 | 190400 |
| 2023-10-27 | 4.15 | $3.98 | 115232 |
| 2023-10-26 | 4.22 | $3.88 | 155600 |
| 2023-10-25 | 4.33 | $3.90 | 205300 |
| 2023-10-24 | 4.45 | $4.03 | 242300 |
| 2023-10-23 | 4.56 | $4.26 | 156100 |
| 2023-10-20 | 4.65 | $4.40 | 130834 |
| 2023-10-19 | 4.72 | $4.39 | 431105 |
| 2023-10-18 | 4.80 | $4.70 | 156019 |
| 2023-10-17 | 4.83 | $5.14 | 51000 |
| 2023-10-16 | 4.78 | $5.17 | 101501 |
| 2023-10-13 | 4.71 | $4.99 | 115717 |
| 2023-10-12 | 4.67 | $4.76 | 87000 |
| 2023-10-11 | 4.67 | $4.86 | 126600 |
| 2023-10-10 | 4.65 | $4.88 | 169849 |
| 2023-10-09 | 4.63 | $4.60 | 71000 |
| 2023-10-06 | 4.67 | $4.45 | 166615 |
| 2023-10-05 | 4.74 | $4.24 | 293805 |
| 2023-10-04 | 4.87 | $4.61 | 143200 |
| 2023-10-03 | 4.94 | $4.72 | 149432 |
| 2023-10-02 | 5.00 | $5.07 | 97619 |
| 2023-09-29 | 5.00 | $5.27 | 100600 |
| 2023-09-28 | 4.96 | $5.31 | 145907 |
| 2023-09-27 | 4.90 | $5.11 | 142200 |
| 2023-09-26 | 4.88 | $5.15 | 101700 |
| 2023-09-25 | 4.85 | $5.11 | 65700 |
| 2023-09-22 | 4.82 | $5.13 | 204731 |
| 2023-09-21 | 4.79 | $5.18 | 166400 |
| 2023-09-20 | 4.74 | $5.38 | 181800 |
| 2023-09-19 | 4.64 | $5.19 | 162308 |
| 2023-09-18 | 4.56 | $5.06 | 130000 |
| 2023-09-15 | 4.51 | $5.14 | 234704 |
| 2023-09-14 | 4.43 | $4.86 | 220304 |
| 2023-09-13 | 4.41 | $4.51 | 127300 |
| 2023-09-12 | 4.45 | $4.49 | 173000 |
| 2023-09-11 | 4.52 | $4.56 | 204900 |
| 2023-09-08 | 4.58 | $4.41 | 125804 |
| 2023-09-07 | 4.68 | $4.47 | 243318 |
| 2023-09-06 | 4.79 | $4.51 | 270716 |
| 2023-09-05 | 4.92 | $4.47 | 924233 |
| 2023-09-01 | 5.07 | $4.99 | 398405 |
| 2023-08-31 | 5.15 | $5.23 | 284000 |
| 2023-08-30 | 5.19 | $5.48 | 181800 |
| 2023-08-29 | 5.19 | $5.65 | 241800 |
| 2023-08-28 | 5.15 | $5.67 | 165000 |
| 2023-08-25 | 5.10 | $5.41 | 142812 |
| 2023-08-24 | 5.11 | $5.20 | 235100 |
| 2023-08-23 | 5.17 | $5.40 | 252943 |
| 2023-08-22 | 5.20 | $5.10 | 306322 |
| 2023-08-21 | 5.29 | $5.00 | 369024 |
| 2023-08-18 | 5.43 | $5.13 | 297834 |
| 2023-08-17 | 5.57 | $5.09 | 190500 |
| 2023-08-16 | 5.74 | $5.20 | 287000 |
| 2023-08-15 | 5.92 | $5.41 | 198738 |
| 2023-08-14 | 6.09 | $5.62 | 550300 |
| 2023-08-11 | 6.24 | $6.12 | 68300 |
| 2023-08-10 | 6.32 | $6.21 | 66638 |
| 2023-08-09 | 6.39 | $6.02 | 86000 |
| 2023-08-08 | 6.51 | $6.06 | 110306 |
| 2023-08-07 | 6.65 | $6.19 | 138100 |
| 2023-08-04 | 6.78 | $6.25 | 142739 |
| 2023-08-03 | 6.93 | $6.29 | 152900 |
| 2023-08-02 | 7.09 | $6.53 | 134621 |
| 2023-08-01 | 7.22 | $7.03 | 235300 |
| 2023-07-31 | 7.28 | $7.36 | 69200 |
| 2023-07-28 | 7.27 | $7.49 | 34527 |
| 2023-07-27 | 7.23 | $7.30 | 91034 |
| 2023-07-26 | 7.23 | $7.42 | 129531 |
| 2023-07-25 | 7.21 | $7.49 | 59700 |
| 2023-07-24 | 7.17 | $7.43 | 48200 |
| 2023-07-21 | 7.13 | $7.30 | 98100 |
| 2023-07-20 | 7.12 | $7.39 | 122700 |
| 2023-07-19 | 7.08 | $7.71 | 87215 |
| 2023-07-18 | 6.98 | $7.68 | 78844 |
| 2023-07-17 | 6.87 | $7.53 | 66600 |
| 2023-07-14 | 6.77 | $7.43 | 97100 |
| 2023-07-13 | 6.68 | $7.50 | 153423 |
| 2023-07-12 | 6.56 | $7.16 | 90347 |
| 2023-07-11 | 6.51 | $6.77 | 114322 |
| 2023-07-10 | 6.52 | $6.44 | 179911 |
| 2023-07-07 | 6.62 | $6.54 | 171213 |
| 2023-07-06 | 6.71 | $6.50 | 195900 |
| 2023-07-05 | 6.82 | $6.76 | 70300 |
| 2023-07-03 | 6.91 | $6.83 | 51241 |
| 2023-06-30 | 6.99 | $6.85 | 271800 |
| 2023-06-29 | 7.09 | $6.80 | 260626 |
| 2023-06-28 | 7.22 | $6.77 | 73400 |
| 2023-06-27 | 7.39 | $6.93 | 133444 |
| 2023-06-26 | 7.54 | $7.02 | 69200 |
| 2023-06-23 | 7.71 | $7.04 | 90703 |
| 2023-06-22 | 7.90 | $7.28 | 119900 |
| 2023-06-21 | 8.07 | $7.63 | 92800 |
| 2023-06-20 | 8.19 | $8.00 | 87500 |
| 2023-06-16 | 8.27 | $8.55 | 29800 |
| 2023-06-15 | 8.23 | $8.61 | 52600 |
| 2023-06-14 | 8.18 | $8.53 | 55137 |
| 2023-06-13 | 8.15 | $8.39 | 100800 |
| 2023-06-12 | 8.14 | $8.22 | 144600 |
| 2023-06-09 | 8.16 | $8.26 | 359414 |
| 2023-06-08 | 8.18 | $8.41 | 36600 |
| 2023-06-07 | 8.18 | $8.44 | 50400 |
| 2023-06-06 | 8.17 | $8.23 | 44920 |
| 2023-06-05 | 8.21 | $8.30 | 42711 |
| 2023-06-02 | 8.24 | $8.24 | 111838 |
| 2023-06-01 | 8.29 | $8.17 | 134925 |
| 2023-05-31 | 8.36 | $8.06 | 465900 |
| 2023-05-30 | 8.47 | $7.89 | 99239 |
| 2023-05-26 | 8.64 | $8.10 | 50900 |
| 2023-05-25 | 8.80 | $8.15 | 137900 |
| 2023-05-24 | 8.97 | $8.55 | 79400 |
| 2023-05-23 | 9.08 | $8.78 | 149001 |
| 2023-05-22 | 9.17 | $9.00 | 95829 |
| 2023-05-19 | 9.22 | $8.90 | 37800 |
| 2023-05-18 | 9.31 | $8.90 | 113100 |
| 2023-05-17 | 9.41 | $9.26 | 41800 |
| 2023-05-16 | 9.45 | $9.25 | 122944 |
| 2023-05-15 | 9.50 | $9.36 | 135500 |
| 2023-05-12 | 9.53 | $9.23 | 108040 |
| 2023-05-11 | 9.60 | $9.03 | 208500 |
| 2023-05-10 | 9.72 | $9.52 | 56514 |
| 2023-05-09 | 9.76 | $9.66 | 42827 |
| 2023-05-08 | 9.77 | $10.08 | 75400 |
| 2023-05-05 | 9.69 | $9.96 | 197000 |
| 2023-05-04 | 9.63 | $9.66 | 63900 |
| 2023-05-03 | 9.62 | $9.62 | 79800 |
| 2023-05-02 | 9.62 | $9.35 | 38700 |
| 2023-05-01 | 9.67 | $9.73 | 73643 |
| 2023-04-28 | 9.66 | $9.70 | 128800 |
| 2023-04-27 | 9.64 | $9.50 | 121400 |
| 2023-04-26 | 9.67 | $9.35 | 93200 |
| 2023-04-25 | 9.73 | $9.52 | 91100 |
| 2023-04-24 | 9.76 | $9.99 | 35200 |
| 2023-04-21 | 9.70 | $9.95 | 60227 |
| 2023-04-20 | 9.64 | $10.16 | 58218 |
| 2023-04-19 | 9.52 | $10.21 | 57503 |
| 2023-04-18 | 9.38 | $10.44 | 150048 |
| 2023-04-17 | 9.16 | $9.42 | 50348 |
| 2023-04-14 | 9.13 | $9.33 | 85220 |
| 2023-04-13 | 9.10 | $9.65 | 96827 |
| 2023-04-12 | 9.01 | $9.06 | 181810 |
| 2023-04-11 | 9.03 | $9.06 | 63541 |
| 2023-04-10 | 9.05 | $8.91 | 70525 |
| 2023-04-06 | 9.11 | $9.08 | 233208 |
| 2023-04-05 | 9.15 | $9.27 | 99800 |
| 2023-04-04 | 9.15 | $9.46 | 100705 |
| 2023-04-03 | 9.12 | $9.26 | 63200 |
| 2023-03-31 | 9.12 | $9.17 | 47736 |
| 2023-03-30 | 9.14 | $9.57 | 41800 |
| 2023-03-29 | 9.09 | $9.44 | 42700 |
| 2023-03-28 | 9.06 | $9.47 | 66334 |
| 2023-03-27 | 9.01 | $9.17 | 69200 |
| 2023-03-24 | 9.03 | $9.15 | 62406 |
| 2023-03-23 | 9.05 | $9.28 | 43400 |
| 2023-03-22 | 9.06 | $9.60 | 65700 |
| 2023-03-21 | 9.00 | $9.33 | 68300 |
| 2023-03-20 | 8.98 | $9.31 | 87730 |
| 2023-03-17 | 8.98 | $9.26 | 51909 |
| 2023-03-16 | 8.99 | $9.05 | 64600 |
| 2023-03-15 | 9.05 | $9.18 | 90346 |
| 2023-03-14 | 9.09 | $9.63 | 154400 |
| 2023-03-13 | 9.05 | $9.96 | 71548 |
| 2023-03-10 | 8.93 | $9.39 | 189600 |
| 2023-03-09 | 8.93 | $9.03 | 64800 |
| 2023-03-08 | 9.00 | $9.18 | 46700 |
| 2023-03-07 | 9.05 | $9.03 | 112733 |
| 2023-03-06 | 9.16 | $9.25 | 49649 |
| 2023-03-03 | 9.23 | $9.50 | 79831 |
| 2023-03-02 | 9.27 | $9.35 | 161512 |
| 2023-03-01 | 9.36 | $9.63 | 79224 |
| 2023-02-28 | 9.40 | $9.36 | 59900 |
| 2023-02-27 | 9.52 | $9.23 | 40218 |
| 2023-02-24 | 9.68 | $9.29 | 47800 |
| 2023-02-23 | 9.86 | $9.55 | 68200 |
| 2023-02-22 | 10.03 | $9.18 | 88500 |
| 2023-02-21 | 10.30 | $9.56 | 139600 |
| 2023-02-17 | 10.54 | $10.07 | 48200 |
| 2023-02-16 | 10.71 | $10.22 | 89500 |
| 2023-02-15 | 10.88 | $10.35 | 119402 |
| 2023-02-14 | 11.06 | $10.78 | 33800 |
| 2023-02-13 | 11.18 | $10.92 | 142600 |
| 2023-02-10 | 11.29 | $10.54 | 140048 |
| 2023-02-09 | 11.50 | $10.82 | 100400 |
| 2023-02-08 | 11.69 | $11.23 | 75900 |
| 2023-02-07 | 11.82 | $11.54 | 79500 |
| 2023-02-06 | 11.91 | $11.43 | 90744 |
| 2023-02-03 | 12.04 | $11.64 | 63300 |
| 2023-02-02 | 12.15 | $11.94 | 91800 |
| 2023-02-01 | 12.21 | $11.79 | 94300 |
| 2023-01-31 | 12.32 | $11.58 | 58700 |
| 2023-01-30 | 12.48 | $11.64 | 54804 |
| 2023-01-27 | 12.67 | $11.70 | 101000 |
| 2023-01-26 | 12.87 | $11.90 | 65700 |
| 2023-01-25 | 13.05 | $12.57 | 66300 |
| 2023-01-24 | 13.13 | $12.70 | 39845 |
| 2023-01-23 | 13.19 | $12.79 | 50800 |
| 2023-01-20 | 13.23 | $12.71 | 76000 |
| 2023-01-19 | 13.30 | $12.45 | 83430 |
| 2023-01-18 | 13.43 | $12.72 | 46426 |
| 2023-01-17 | 13.53 | $12.85 | 101800 |
| 2023-01-13 | 13.61 | $13.99 | 66300 |
| 2023-01-12 | 13.45 | $13.98 | 84613 |
| 2023-01-11 | 13.27 | $13.68 | 50400 |
| 2023-01-10 | 13.13 | $13.63 | 67300 |
| 2023-01-09 | 12.96 | $13.55 | 91519 |
| 2023-01-06 | 12.79 | $13.27 | 79300 |
| 2023-01-05 | 12.64 | $12.59 | 87600 |
| 2023-01-04 | 12.61 | $12.73 | 136700 |
| 2023-01-03 | 12.55 | $12.70 | 233749 |
| 2022-12-30 | 12.48 | $12.42 | 29947 |
| 2022-12-29 | 12.45 | $12.75 | 90600 |
| 2022-12-28 | 12.35 | $12.52 | 62400 |
| 2022-12-27 | 12.28 | $12.43 | 76050 |
| 2022-12-23 | 12.22 | $12.38 | 48511 |
| 2022-12-22 | 12.15 | $12.01 | 41800 |
| 2022-12-21 | 12.15 | $12.28 | 38500 |
| 2022-12-20 | 12.10 | $11.71 | 54300 |
| 2022-12-19 | 12.15 | $11.84 | 33700 |
| 2022-12-16 | 12.18 | $11.58 | 36500 |
| 2022-12-15 | 12.27 | $11.67 | 44747 |
| 2022-12-14 | 12.35 | $12.20 | 49938 |
| 2022-12-13 | 12.33 | $12.63 | 48300 |
| 2022-12-12 | 12.22 | $12.12 | 52804 |
| 2022-12-09 | 12.19 | $12.20 | 62400 |
| 2022-12-08 | 12.14 | $12.27 | 44010 |
| 2022-12-07 | 12.06 | $12.11 | 58442 |
| 2022-12-06 | 12.00 | $11.80 | 70500 |
| 2022-12-05 | 11.99 | $11.60 | 56500 |
| 2022-12-02 | 12.03 | $11.96 | 34124 |
| 2022-12-01 | 11.99 | $11.94 | 73735 |
| 2022-11-30 | 11.94 | $12.19 | 62500 |
| 2022-11-29 | 11.83 | $11.81 | 54500 |
| 2022-11-28 | 11.79 | $11.78 | 84600 |
| 2022-11-25 | 11.73 | $11.80 | 26225 |
| 2022-11-23 | 11.67 | $11.89 | 44400 |
| 2022-11-22 | 11.57 | $11.48 | 39700 |
| 2022-11-21 | 11.54 | $11.25 | 16836 |
| 2022-11-18 | 11.54 | $11.36 | 28313 |
| 2022-11-17 | 11.53 | $11.42 | 25000 |
| 2022-11-16 | 11.50 | $11.30 | 46000 |
| 2022-11-15 | 11.48 | $11.71 | 74200 |
| 2022-11-14 | 11.37 | $11.60 | 43027 |
| 2022-11-11 | 11.27 | $11.87 | 54431 |
| 2022-11-10 | 11.09 | $11.95 | 63100 |
| 2022-11-09 | 10.86 | $11.06 | 53100 |
| 2022-11-08 | 10.77 | $11.52 | 93300 |
| 2022-11-07 | 10.58 | $11.43 | 64100 |
| 2022-11-04 | 10.38 | $11.31 | 106808 |
| 2022-11-03 | 10.16 | $10.19 | 49800 |
| 2022-11-02 | 10.15 | $10.61 | 81400 |
| 2022-11-01 | 10.04 | $10.51 | 17000 |
| 2022-10-31 | 9.94 | $10.19 | 48017 |
| 2022-10-28 | 9.89 | $10.36 | 13001 |
| 2022-10-27 | 9.80 | $10.37 | 34100 |
| 2022-10-26 | 9.68 | $10.33 | 47500 |
| 2022-10-25 | 9.57 | $9.63 | 27100 |
| 2022-10-24 | 9.58 | $9.63 | 30000 |
| 2022-10-21 | 9.59 | $9.78 | 123326 |
| 2022-10-20 | 9.58 | $9.57 | 110021 |
| 2022-10-19 | 9.60 | $9.34 | 40721 |
| 2022-10-18 | 9.69 | $9.78 | 25843 |
| 2022-10-17 | 9.69 | $10.02 | 39900 |
| 2022-10-14 | 9.65 | $9.51 | 40400 |
| 2022-10-13 | 9.71 | $9.92 | 85700 |
| 2022-10-12 | 9.69 | $9.62 | 56219 |
| 2022-10-11 | 9.73 | $9.73 | 37749 |
| 2022-10-10 | 9.77 | $9.82 | 30643 |
| 2022-10-07 | 9.78 | $9.85 | 20628 |
| 2022-10-06 | 9.80 | $10.35 | 28309 |
| 2022-10-05 | 9.71 | $10.58 | 50130 |
| 2022-10-04 | 9.57 | $10.46 | 91600 |
| 2022-10-03 | 9.43 | $9.61 | 76500 |
| 2022-09-30 | 9.44 | $9.23 | 44100 |
| 2022-09-29 | 9.55 | $9.26 | 72700 |
| 2022-09-28 | 9.66 | $9.11 | 108200 |
| 2022-09-27 | 9.83 | $8.72 | 84600 |
| 2022-09-26 | 10.11 | $8.77 | 110604 |
| 2022-09-23 | 10.43 | $9.07 | 83800 |
| 2022-09-22 | 10.73 | $10.20 | 88705 |
| 2022-09-21 | 10.85 | $10.80 | 175042 |
| 2022-09-20 | 10.86 | $10.68 | 347113 |
| 2022-09-19 | 10.90 | $10.92 | 82139 |
| 2022-09-16 | 10.89 | $10.72 | 57320 |
| 2022-09-15 | 10.92 | $11.02 | 34400 |
| 2022-09-14 | 10.89 | $11.15 | 40558 |
| 2022-09-13 | 10.83 | $10.82 | 83714 |
| 2022-09-12 | 10.83 | $11.62 | 39237 |
| 2022-09-09 | 10.67 | $11.11 | 24220 |
| 2022-09-08 | 10.58 | $10.89 | 167500 |
| 2022-09-07 | 10.53 | $10.80 | 34334 |
| 2022-09-06 | 10.48 | $10.48 | 58020 |
| 2022-09-02 | 10.50 | $9.96 | 63300 |
| 2022-09-01 | 10.63 | $9.84 | 97132 |
| 2022-08-31 | 10.81 | $10.42 | 37000 |
| 2022-08-30 | 10.90 | $10.42 | 38004 |
| 2022-08-29 | 11.00 | $11.00 | 25614 |
| 2022-08-26 | 10.99 | $11.00 | 42210 |
| 2022-08-25 | 10.99 | $11.22 | 48405 |
| 2022-08-24 | 10.93 | $10.67 | 39600 |
| 2022-08-23 | 10.98 | $10.49 | 43137 |
| 2022-08-22 | 11.08 | $10.18 | 69246 |
| 2022-08-19 | 11.26 | $10.34 | 72500 |
| 2022-08-18 | 11.43 | $11.02 | 106500 |
| 2022-08-17 | 11.48 | $11.31 | 89000 |
| 2022-08-16 | 11.48 | $11.65 | 65941 |
| 2022-08-15 | 11.41 | $11.37 | 55821 |
| 2022-08-12 | 11.38 | $12.08 | 74200 |
| 2022-08-11 | 11.20 | $12.16 | 79800 |
| 2022-08-10 | 10.96 | $11.71 | 84300 |
| 2022-08-09 | 10.79 | $11.40 | 79200 |
| 2022-08-08 | 10.65 | $11.35 | 71500 |
| 2022-08-05 | 10.49 | $10.74 | 34736 |
| 2022-08-04 | 10.45 | $10.76 | 38300 |
| 2022-08-03 | 10.39 | $10.97 | 27200 |
| 2022-08-02 | 10.28 | $10.97 | 40800 |
| 2022-08-01 | 10.15 | $11.28 | 62417 |
| 2022-07-29 | 9.93 | $11.07 | 61700 |
| 2022-07-28 | 9.73 | $10.74 | 93700 |
| 2022-07-27 | 9.57 | $10.60 | 83444 |
| 2022-07-26 | 9.41 | $10.19 | 69101 |
| 2022-07-25 | 9.32 | $10.19 | 135800 |
| 2022-07-22 | 9.21 | $9.86 | 98900 |
| 2022-07-21 | 9.17 | $9.35 | 99600 |
| 2022-07-20 | 9.23 | $9.00 | 86645 |
| 2022-07-19 | 9.37 | $9.16 | 83600 |
| 2022-07-18 | 9.52 | $9.09 | 59700 |
| 2022-07-15 | 9.70 | $8.95 | 65418 |
| 2022-07-14 | 9.95 | $8.95 | 115200 |
| 2022-07-13 | 10.24 | $9.62 | 64506 |
| 2022-07-12 | 10.44 | $9.88 | 151300 |
| 2022-07-11 | 10.63 | $10.57 | 79600 |
| 2022-07-08 | 10.70 | $11.26 | 114241 |
| 2022-07-07 | 10.63 | $10.85 | 81532 |
| 2022-07-06 | 10.65 | $10.58 | 73919 |
| 2022-07-05 | 10.73 | $10.86 | 165144 |
| 2022-07-01 | 10.77 | $10.75 | 129014 |
| 2022-06-30 | 10.84 | $11.04 | 119133 |
| 2022-06-29 | 10.86 | $10.91 | 65122 |
| 2022-06-28 | 10.92 | $10.98 | 140500 |
| 2022-06-27 | 10.98 | $11.14 | 230500 |
| 2022-06-24 | 11.01 | $11.48 | 92539 |
| 2022-06-23 | 10.99 | $10.85 | 122600 |
| 2022-06-22 | 11.09 | $10.94 | 38038 |
| 2022-06-21 | 11.20 | $11.07 | 53300 |
| 2022-06-17 | 11.30 | $11.25 | 60509 |
| 2022-06-16 | 11.38 | $10.85 | 78500 |
| 2022-06-15 | 11.57 | $11.37 | 84048 |
| 2022-06-14 | 11.67 | $10.49 | 115900 |
| 2022-06-13 | 11.99 | $10.60 | 121303 |
| 2022-06-10 | 12.33 | $11.33 | 98814 |
| 2022-06-09 | 12.57 | $11.67 | 36715 |
| 2022-06-08 | 12.79 | $12.37 | 77000 |
| 2022-06-07 | 12.89 | $12.61 | 51600 |
| 2022-06-06 | 12.95 | $12.99 | 34300 |
| 2022-06-03 | 12.95 | $13.12 | 28900 |
| 2022-06-02 | 12.92 | $13.97 | 129243 |
| 2022-06-01 | 12.71 | $13.27 | 23043 |
| 2022-05-31 | 12.61 | $13.66 | 150908 |
| 2022-05-27 | 12.42 | $13.53 | 360000 |
| 2022-05-26 | 12.22 | $13.40 | 278300 |
| 2022-05-25 | 12.02 | $12.83 | 114200 |
| 2022-05-24 | 11.92 | $12.98 | 61400 |
| 2022-05-23 | 11.76 | $13.07 | 73000 |
| 2022-05-20 | 11.57 | $12.19 | 74300 |
| 2022-05-19 | 11.54 | $11.97 | 179327 |
| 2022-05-18 | 11.55 | $11.81 | 107046 |
| 2022-05-17 | 11.61 | $12.42 | 90600 |
| 2022-05-16 | 11.55 | $12.35 | 93525 |
| 2022-05-13 | 11.51 | $12.12 | 259903 |
| 2022-05-12 | 11.51 | $11.00 | 156723 |
| 2022-05-11 | 11.75 | $11.49 | 176200 |
| 2022-05-10 | 11.94 | $11.23 | 115835 |
| 2022-05-09 | 12.21 | $11.45 | 169400 |
| 2022-05-06 | 12.50 | $11.72 | 179900 |
| 2022-05-05 | 12.77 | $12.32 | 107500 |
| 2022-05-04 | 12.97 | $13.41 | 114316 |
| 2022-05-03 | 12.98 | $13.45 | 128300 |
| 2022-05-02 | 12.98 | $12.85 | 84800 |
| 2022-04-29 | 13.12 | $13.16 | 156300 |
| 2022-04-28 | 13.22 | $12.88 | 120549 |
| 2022-04-27 | 13.40 | $12.63 | 142907 |
| 2022-04-26 | 13.66 | $12.45 | 122306 |
| 2022-04-25 | 14.01 | $12.54 | 153101 |
| 2022-04-22 | 14.40 | $13.18 | 466500 |
| 2022-04-21 | 14.73 | $14.36 | 172323 |
| 2022-04-20 | 14.86 | $14.75 | 50400 |
| 2022-04-19 | 14.93 | $14.79 | 131000 |
| 2022-04-18 | 15.00 | $14.96 | 85812 |
| 2022-04-14 | 15.06 | $14.70 | 192000 |
| 2022-04-13 | 15.18 | $15.22 | 69000 |
| 2022-04-12 | 15.21 | $15.25 | 98500 |
| 2022-04-11 | 15.24 | $15.77 | 62346 |
| 2022-04-08 | 15.17 | $15.80 | 137300 |
| 2022-04-07 | 15.09 | $14.40 | 191600 |
| 2022-04-06 | 15.29 | $14.51 | 173600 |
| 2022-04-05 | 15.50 | $15.17 | 192100 |
| 2022-04-04 | 15.61 | $15.36 | 61600 |
| 2022-04-01 | 15.69 | $15.38 | 74900 |
| 2022-03-31 | 15.79 | $15.50 | 43600 |
| 2022-03-30 | 15.88 | $15.69 | 159000 |
| 2022-03-29 | 15.95 | $14.90 | 124332 |
| 2022-03-28 | 16.19 | $14.90 | 175800 |
| 2022-03-25 | 16.47 | $15.93 | 126700 |
| 2022-03-24 | 16.59 | $16.72 | 89900 |
| 2022-03-23 | 16.55 | $16.60 | 91037 |
| 2022-03-22 | 16.53 | $16.23 | 156108 |
| 2022-03-21 | 16.59 | $16.28 | 96800 |
| 2022-03-18 | 16.65 | $16.02 | 347544 |
| 2022-03-17 | 16.77 | $16.21 | 48312 |
| 2022-03-16 | 16.86 | $16.04 | 111900 |
| 2022-03-15 | 17.01 | $15.41 | 152500 |
| 2022-03-14 | 17.31 | $15.20 | 296520 |
| 2022-03-11 | 17.70 | $16.12 | 237500 |
| 2022-03-10 | 17.96 | $16.93 | 241742 |
| 2022-03-09 | 18.08 | $17.12 | 299208 |
| 2022-03-08 | 18.18 | $17.45 | 472134 |
| 2022-03-07 | 18.22 | $17.68 | 211200 |
| 2022-03-04 | 18.21 | $17.90 | 406100 |
| 2022-03-03 | 18.14 | $18.04 | 394200 |
| 2022-03-02 | 18.03 | $19.09 | 190218 |
| 2022-03-01 | 17.67 | $18.49 | 253000 |
| 2022-02-28 | 17.37 | $18.86 | 321502 |
| 2022-02-25 | 16.95 | $17.93 | 360600 |
| 2022-02-24 | 16.64 | $17.79 | 815923 |
| 2022-02-23 | 16.32 | $16.58 | 76400 |
| 2022-02-22 | 16.19 | $16.84 | 131500 |
| 2022-02-18 | 15.98 | $16.60 | 105304 |
| 2022-02-17 | 15.78 | $16.60 | 362600 |
| 2022-02-16 | 15.56 | $16.00 | 219416 |
| 2022-02-15 | 15.41 | $15.41 | 176300 |
| 2022-02-14 | 15.37 | $15.75 | 135814 |
| 2022-02-11 | 15.25 | $15.59 | 179519 |
| 2022-02-10 | 15.14 | $15.41 | 505900 |
| 2022-02-09 | 15.05 | $15.21 | 40422 |
| 2022-02-08 | 14.98 | $15.15 | 42934 |
| 2022-02-07 | 14.92 | $14.79 | 57043 |
| 2022-02-04 | 14.92 | $14.63 | 66044 |
| 2022-02-03 | 14.95 | $14.52 | 83100 |
| 2022-02-02 | 15.00 | $14.70 | 95600 |
| 2022-02-01 | 15.03 | $14.93 | 94300 |
| 2022-01-31 | 15.01 | $15.43 | 125825 |
| 2022-01-28 | 14.88 | $14.61 | 97300 |
| 2022-01-27 | 14.90 | $14.65 | 74200 |
| 2022-01-26 | 14.91 | $15.10 | 170600 |
| 2022-01-25 | 14.83 | $14.53 | 105105 |
| 2022-01-24 | 14.85 | $14.20 | 163516 |
| 2022-01-21 | 14.95 | $15.02 | 104800 |
| 2022-01-20 | 14.88 | $15.17 | 99349 |
| 2022-01-19 | 14.77 | $15.05 | 235345 |
| 2022-01-18 | 14.66 | $14.07 | 124310 |
| 2022-01-14 | 14.74 | $14.65 | 80400 |
| 2022-01-13 | 14.71 | $14.90 | 156100 |
| 2022-01-12 | 14.61 | $15.75 | 235500 |
| 2022-01-11 | 14.32 | $15.20 | 186600 |
| 2022-01-10 | 14.10 | $14.06 | 103100 |
| 2022-01-07 | 14.08 | $14.07 | 71939 |
| 2022-01-06 | 14.06 | $14.05 | 120900 |
| 2022-01-05 | 14.03 | $14.20 | 100400 |
| 2022-01-04 | 13.97 | $14.25 | 76424 |
| 2022-01-03 | 13.88 | $13.86 | 48200 |
| 2021-12-31 | 13.86 | $14.02 | 165715 |
| 2021-12-30 | 13.81 | $13.69 | 145900 |
| 2021-12-29 | 13.81 | $13.90 | 102615 |
| 2021-12-28 | 13.77 | $13.77 | 75736 |
| 2021-12-27 | 13.74 | $14.20 | 216520 |
| 2021-12-23 | 13.62 | $14.03 | 80500 |
| 2021-12-22 | 13.52 | $13.89 | 48423 |
| 2021-12-21 | 13.43 | $13.71 | 100620 |
| 2021-12-20 | 13.36 | $13.25 | 47300 |
| 2021-12-17 | 13.38 | $13.73 | 80913 |
| 2021-12-16 | 13.30 | $13.70 | 83500 |
| 2021-12-15 | 13.22 | $13.55 | 65942 |
| 2021-12-14 | 13.15 | $13.17 | 89103 |
| 2021-12-13 | 13.15 | $12.68 | 78300 |
| 2021-12-10 | 13.25 | $12.95 | 96225 |
| 2021-12-09 | 13.32 | $13.39 | 65800 |
| 2021-12-08 | 13.30 | $13.80 | 97410 |
| 2021-12-07 | 13.19 | $14.24 | 202931 |
| 2021-12-06 | 12.98 | $13.90 | 126500 |
| 2021-12-03 | 12.80 | $13.56 | 123400 |
| 2021-12-02 | 12.66 | $13.64 | 221700 |
| 2021-12-01 | 12.49 | $12.67 | 230023 |
| 2021-11-30 | 12.50 | $12.52 | 312300 |
| 2021-11-29 | 12.54 | $11.91 | 174600 |
| 2021-11-26 | 12.72 | $11.14 | 347108 |
| 2021-11-24 | 13.09 | $12.31 | 183700 |
| 2021-11-23 | 13.28 | $12.70 | 241200 |
| 2021-11-22 | 13.41 | $12.96 | 111400 |
| 2021-11-19 | 13.51 | $13.19 | 120543 |
| 2021-11-18 | 13.58 | $13.63 | 77000 |
| 2021-11-17 | 13.57 | $13.98 | 109700 |
| 2021-11-16 | 13.49 | $13.84 | 122100 |
| 2021-11-15 | 13.42 | $13.67 | 200800 |
| 2021-11-12 | 13.37 | $13.40 | 95100 |
| 2021-11-11 | 13.37 | $13.66 | 168019 |
| 2021-11-10 | 13.32 | $12.70 | 222000 |
| 2021-11-09 | 13.47 | $12.65 | 178015 |
| 2021-11-08 | 13.65 | $13.37 | 78000 |
| 2021-11-05 | 13.71 | $13.39 | 77100 |
| 2021-11-04 | 13.77 | $13.68 | 80100 |
| 2021-11-03 | 13.78 | $13.43 | 70200 |
| 2021-11-02 | 13.84 | $12.88 | 111600 |
| 2021-11-01 | 14.03 | $13.38 | 87846 |
| 2021-10-29 | 14.14 | $13.18 | 237100 |
| 2021-10-28 | 14.31 | $13.85 | 64500 |
| 2021-10-27 | 14.37 | $13.86 | 70600 |
| 2021-10-26 | 14.43 | $14.30 | 210300 |
| 2021-10-25 | 14.40 | $14.46 | 101000 |
| 2021-10-22 | 14.34 | $14.24 | 118500 |
| 2021-10-21 | 14.30 | $14.22 | 126323 |
| 2021-10-20 | 14.27 | $15.15 | 140148 |
| 2021-10-19 | 14.03 | $15.30 | 118200 |
| 2021-10-18 | 13.71 | $15.07 | 210900 |
| 2021-10-15 | 13.39 | $15.11 | 170840 |
| 2021-10-14 | 13.01 | $14.95 | 211636 |
| 2021-10-13 | 12.61 | $14.47 | 120823 |
| 2021-10-12 | 12.24 | $14.30 | 96500 |
| 2021-10-11 | 11.85 | $13.59 | 55600 |
| 2021-10-08 | 11.55 | $13.54 | 212915 |
| 2021-10-07 | 11.22 | $12.44 | 263900 |
| 2021-10-06 | 11.08 | $11.47 | 192100 |
| 2021-10-05 | 11.11 | $11.60 | 320314 |
| 2021-10-04 | 11.14 | $11.77 | 157229 |
| 2021-10-01 | 11.14 | $11.61 | 74216 |
| 2021-09-30 | 11.18 | $11.42 | 203800 |
| 2021-09-29 | 11.27 | $10.94 | 208541 |
| 2021-09-28 | 11.48 | $10.97 | 359000 |
| 2021-09-27 | 11.73 | $11.64 | 214000 |
| 2021-09-24 | 11.89 | $11.94 | 161000 |
| 2021-09-23 | 12.02 | $12.39 | 165124 |
| 2021-09-22 | 12.08 | $11.79 | 290300 |
| 2021-09-21 | 12.28 | $12.43 | 258710 |
| 2021-09-20 | 12.38 | $12.09 | 225900 |
| 2021-09-17 | 12.58 | $12.24 | 176100 |
| 2021-09-16 | 12.79 | $12.30 | 259300 |
| 2021-09-15 | 13.03 | $12.74 | 175924 |
| 2021-09-14 | 13.22 | $12.46 | 338200 |
| 2021-09-13 | 13.50 | $13.10 | 318700 |
| 2021-09-10 | 13.70 | $12.63 | 214746 |
| 2021-09-09 | 14.04 | $13.15 | 211600 |
| 2021-09-08 | 14.32 | $13.82 | 220600 |
| 2021-09-07 | 14.52 | $14.02 | 134216 |
| 2021-09-03 | 14.71 | $14.60 | 68400 |
| 2021-09-02 | 14.81 | $14.22 | 189500 |
| 2021-09-01 | 15.01 | $15.33 | 71749 |
| 2021-08-31 | 15.01 | $15.45 | 82037 |
| 2021-08-30 | 14.99 | $15.16 | 79624 |
| 2021-08-27 | 15.03 | $15.45 | 57335 |
| 2021-08-26 | 15.03 | $14.79 | 44716 |
| 2021-08-25 | 15.16 | $14.72 | 159531 |
| 2021-08-24 | 15.34 | $14.92 | 66349 |
| 2021-08-23 | 15.50 | $14.77 | 272503 |
| 2021-08-20 | 15.73 | $13.75 | 356223 |
| 2021-08-19 | 16.22 | $14.86 | 182100 |
| 2021-08-18 | 16.54 | $16.00 | 96300 |
| 2021-08-17 | 16.69 | $16.07 | 217700 |
| 2021-08-16 | 16.84 | $16.48 | 72647 |
| 2021-08-13 | 16.93 | $16.29 | 83000 |
| 2021-08-12 | 17.07 | $16.47 | 56900 |
| 2021-08-11 | 17.20 | $17.02 | 49000 |
| 2021-08-10 | 17.24 | $16.27 | 123334 |
| 2021-08-09 | 17.44 | $16.79 | 54400 |
| 2021-08-06 | 17.56 | $16.95 | 148612 |
| 2021-08-05 | 17.67 | $17.64 | 72700 |
| 2021-08-04 | 17.65 | $18.31 | 131500 |
| 2021-08-03 | 17.48 | $18.39 | 140401 |
| 2021-08-02 | 17.26 | $17.97 | 182726 |
| 2021-07-30 | 17.10 | $18.02 | 67104 |
| 2021-07-29 | 16.90 | $18.18 | 144400 |
| 2021-07-28 | 16.64 | $17.36 | 148100 |
| 2021-07-27 | 16.51 | $16.81 | 87038 |
| 2021-07-26 | 16.47 | $17.19 | 129500 |
| 2021-07-23 | 16.35 | $16.15 | 71500 |
| 2021-07-22 | 16.44 | $16.27 | 127302 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.71
2026-07-20
Close Price
$10.53
Vol: 156519
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.29
Average
9.71
Maximum
22.69
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.71 | $10.53 | 156519 |
| 2026-07-17 | 10.80 | $10.84 | 92200 |
| 2026-07-16 | 10.81 | $10.84 | 207000 |
| 2026-07-15 | 10.83 | $11.21 | 241000 |
| 2026-07-14 | 10.74 | $11.42 | 291600 |
| 2026-07-13 | 10.57 | $10.93 | 99300 |
| 2026-07-10 | 10.53 | $11.12 | 115923 |
| 2026-07-09 | 10.43 | $10.88 | 110832 |
| 2026-07-08 | 10.39 | $10.45 | 123700 |
| 2026-07-07 | 10.49 | $10.97 | 121400 |
| 2026-07-06 | 10.46 | $11.33 | 348600 |
| 2026-07-02 | 10.32 | $10.68 | 287229 |
| 2026-07-01 | 10.37 | $10.68 | 208612 |
| 2026-06-30 | 10.45 | $10.48 | 198100 |
| 2026-06-29 | 10.62 | $10.65 | 168600 |
| 2026-06-26 | 10.79 | $10.96 | 121500 |
| 2026-06-25 | 10.91 | $10.85 | 193400 |
| 2026-06-24 | 11.11 | $10.43 | 352424 |
| 2026-06-23 | 11.50 | $11.12 | 225302 |
| 2026-06-22 | 11.76 | $11.33 | 537640 |
| 2026-06-18 | 12.03 | $12.12 | 256000 |
| 2026-06-17 | 12.12 | $12.70 | 292100 |
| 2026-06-16 | 12.06 | $13.56 | 184400 |
| 2026-06-15 | 11.72 | $13.42 | 347937 |
| 2026-06-12 | 11.36 | $12.07 | 119634 |
| 2026-06-11 | 11.38 | $11.73 | 467636 |
| 2026-06-10 | 11.52 | $10.71 | 427900 |
| 2026-06-09 | 12.03 | $11.36 | 395149 |
| 2026-06-08 | 12.47 | $11.30 | 428700 |
| 2026-06-05 | 13.03 | $11.75 | 498700 |
| 2026-06-04 | 13.58 | $13.31 | 1.0M |
| 2026-06-03 | 13.77 | $13.32 | 115400 |
| 2026-06-02 | 14.01 | $14.06 | 95300 |
| 2026-06-01 | 14.07 | $13.89 | 144023 |
| 2026-05-29 | 14.20 | $14.26 | 199103 |
| 2026-05-28 | 14.25 | $14.49 | 88800 |
| 2026-05-27 | 14.25 | $14.00 | 151215 |
| 2026-05-26 | 14.40 | $14.52 | 126344 |
| 2026-05-22 | 14.42 | $13.61 | 117300 |
| 2026-05-21 | 14.75 | $14.11 | 89438 |
| 2026-05-20 | 14.98 | $14.28 | 93930 |
| 2026-05-19 | 15.22 | $13.80 | 147700 |
| 2026-05-18 | 15.66 | $14.49 | 77442 |
| 2026-05-15 | 15.98 | $14.55 | 300942 |
| 2026-05-14 | 16.34 | $15.88 | 145138 |
| 2026-05-13 | 16.35 | $16.83 | 130200 |
| 2026-05-12 | 16.05 | $16.38 | 109400 |
| 2026-05-11 | 15.82 | $16.56 | 91434 |
| 2026-05-08 | 15.49 | $16.48 | 53800 |
| 2026-05-07 | 15.09 | $16.23 | 254932 |
| 2026-05-06 | 14.70 | $16.32 | 247114 |
| 2026-05-05 | 14.18 | $14.57 | 105400 |
| 2026-05-04 | 14.12 | $13.91 | 125800 |
| 2026-05-01 | 14.25 | $14.15 | 192700 |
| 2026-04-30 | 14.35 | $14.14 | 218200 |
| 2026-04-29 | 14.47 | $13.07 | 294300 |
| 2026-04-28 | 14.96 | $13.90 | 198200 |
| 2026-04-27 | 15.30 | $14.55 | 127100 |
| 2026-04-24 | 15.51 | $14.77 | 97500 |
| 2026-04-23 | 15.69 | $14.70 | 300500 |
| 2026-04-22 | 15.93 | $15.60 | 98425 |
| 2026-04-21 | 15.93 | $15.16 | 211736 |
| 2026-04-20 | 16.07 | $16.37 | 96034 |
| 2026-04-17 | 15.85 | $16.59 | 234300 |
| 2026-04-16 | 15.51 | $15.34 | 103615 |
| 2026-04-15 | 15.48 | $15.81 | 101500 |
| 2026-04-14 | 15.30 | $16.22 | 121035 |
| 2026-04-13 | 14.95 | $15.64 | 143839 |
| 2026-04-10 | 14.70 | $15.50 | 173027 |
| 2026-04-09 | 14.45 | $15.85 | 168629 |
| 2026-04-08 | 14.05 | $15.67 | 350800 |
| 2026-04-07 | 13.61 | $14.17 | 276737 |
| 2026-04-06 | 13.58 | $14.73 | 120329 |
| 2026-04-02 | 13.37 | $14.83 | 234400 |
| 2026-04-01 | 13.09 | $14.64 | 398814 |
| 2026-03-31 | 12.84 | $14.72 | 282100 |
| 2026-03-30 | 12.54 | $13.51 | 144800 |
| 2026-03-27 | 12.57 | $13.23 | 280400 |
| 2026-03-26 | 12.72 | $13.15 | 131500 |
| 2026-03-25 | 12.97 | $13.89 | 140300 |
| 2026-03-24 | 13.06 | $13.20 | 226910 |
| 2026-03-23 | 13.41 | $13.52 | 347400 |
| 2026-03-20 | 13.77 | $13.06 | 268000 |
| 2026-03-19 | 14.38 | $13.65 | 617500 |
| 2026-03-18 | 14.96 | $14.84 | 628544 |
| 2026-03-17 | 15.31 | $15.85 | 169022 |
| 2026-03-16 | 15.44 | $15.37 | 305700 |
| 2026-03-13 | 15.76 | $14.13 | 313200 |
| 2026-03-12 | 16.57 | $15.94 | 133800 |
| 2026-03-11 | 17.00 | $16.48 | 72439 |
| 2026-03-10 | 17.36 | $16.87 | 275930 |
| 2026-03-09 | 17.69 | $16.48 | 376149 |
| 2026-03-06 | 18.22 | $16.65 | 179702 |
| 2026-03-05 | 18.81 | $16.38 | 296800 |
| 2026-03-04 | 19.62 | $18.14 | 121107 |
| 2026-03-03 | 20.05 | $18.21 | 574034 |
| 2026-03-02 | 20.54 | $21.46 | 212400 |
| 2026-02-27 | 20.10 | $22.14 | 180800 |
| 2026-02-26 | 19.33 | $21.43 | 158833 |
| 2026-02-25 | 18.62 | $20.70 | 365304 |
| 2026-02-24 | 17.98 | $19.67 | 238800 |
| 2026-02-23 | 17.54 | $18.92 | 206300 |
| 2026-02-20 | 17.24 | $18.33 | 173529 |
| 2026-02-19 | 17.06 | $17.24 | 127332 |
| 2026-02-18 | 17.21 | $17.55 | 196600 |
| 2026-02-17 | 17.30 | $16.99 | 156300 |
| 2026-02-13 | 17.60 | $17.46 | 255700 |
| 2026-02-12 | 17.81 | $17.25 | 223600 |
| 2026-02-11 | 18.15 | $18.53 | 178600 |
| 2026-02-10 | 18.17 | $17.65 | 95700 |
| 2026-02-09 | 18.46 | $17.94 | 309408 |
| 2026-02-06 | 18.74 | $17.29 | 297100 |
| 2026-02-05 | 19.27 | $16.65 | 345248 |
| 2026-02-04 | 20.13 | $18.42 | 351200 |
| 2026-02-03 | 20.59 | $18.70 | 634332 |
| 2026-02-02 | 21.06 | $17.88 | 581808 |
| 2026-01-30 | 21.86 | $18.30 | 1.3M |
| 2026-01-29 | 22.69 | $21.40 | 2.9M |
| 2026-01-28 | 22.67 | $23.39 | 479900 |
| 2026-01-27 | 21.99 | $22.67 | 730400 |
| 2026-01-26 | 21.36 | $22.45 | 1.5M |
| 2026-01-23 | 20.63 | $21.92 | 758100 |
| 2026-01-22 | 19.87 | $20.97 | 571500 |
| 2026-01-21 | 19.23 | $19.22 | 229300 |
| 2026-01-20 | 18.98 | $18.72 | 279000 |
| 2026-01-16 | 18.81 | $18.08 | 698300 |
| 2026-01-15 | 18.78 | $18.90 | 399211 |
| 2026-01-14 | 18.47 | $18.94 | 523700 |
| 2026-01-13 | 18.05 | $18.14 | 290609 |
| 2026-01-12 | 17.77 | $18.18 | 689200 |
| 2026-01-09 | 17.40 | $16.62 | 287500 |
| 2026-01-08 | 17.42 | $16.20 | 300039 |
| 2026-01-07 | 17.56 | $17.66 | 188440 |
| 2026-01-06 | 17.25 | $17.83 | 359230 |
| 2026-01-05 | 16.80 | $16.80 | 253534 |
| 2026-01-02 | 16.55 | $16.13 | 187700 |
| 2025-12-31 | 16.44 | $15.68 | 191600 |
| 2025-12-30 | 16.42 | $15.99 | 222300 |
| 2025-12-29 | 16.29 | $15.29 | 517642 |
| 2025-12-26 | 16.32 | $16.68 | 226400 |
| 2025-12-24 | 15.91 | $16.27 | 221139 |
| 2025-12-23 | 15.51 | $16.44 | 376602 |
| 2025-12-22 | 14.95 | $15.81 | 481026 |
| 2025-12-19 | 14.45 | $14.66 | 159722 |
| 2025-12-18 | 14.18 | $14.44 | 495600 |
| 2025-12-17 | 13.92 | $14.37 | 303800 |
| 2025-12-16 | 13.61 | $13.43 | 456300 |
| 2025-12-15 | 13.53 | $13.60 | 201100 |
| 2025-12-12 | 13.35 | $13.46 | 286800 |
| 2025-12-11 | 13.17 | $13.47 | 282600 |
| 2025-12-10 | 12.94 | $12.81 | 194000 |
| 2025-12-09 | 12.87 | $12.64 | 166600 |
| 2025-12-08 | 12.81 | $12.81 | 51100 |
| 2025-12-05 | 12.69 | $12.95 | 122300 |
| 2025-12-04 | 12.49 | $12.70 | 139134 |
| 2025-12-03 | 12.31 | $12.66 | 158245 |
| 2025-12-02 | 12.10 | $12.44 | 409400 |
| 2025-12-01 | 11.91 | $12.72 | 401609 |
| 2025-11-28 | 11.59 | $12.50 | 277600 |
| 2025-11-26 | 11.26 | $11.96 | 164226 |
| 2025-11-25 | 11.03 | $11.46 | 122644 |
| 2025-11-24 | 10.91 | $11.49 | 110500 |
| 2025-11-21 | 10.76 | $10.89 | 100602 |
| 2025-11-20 | 10.77 | $10.84 | 164216 |
| 2025-11-19 | 10.80 | $11.18 | 139327 |
| 2025-11-18 | 10.73 | $10.68 | 55600 |
| 2025-11-17 | 10.82 | $10.86 | 118736 |
| 2025-11-14 | 10.87 | $11.15 | 140800 |
| 2025-11-13 | 10.84 | $11.24 | 96405 |
| 2025-11-12 | 10.78 | $11.47 | 267054 |
| 2025-11-11 | 10.64 | $11.14 | 129192 |
| 2025-11-10 | 10.58 | $11.57 | 185200 |
| 2025-11-07 | 10.39 | $10.91 | 67561 |
| 2025-11-06 | 10.36 | $10.65 | 273297 |
| 2025-11-05 | 10.43 | $10.61 | 530125 |
| 2025-11-04 | 10.53 | $10.05 | 250459 |
| 2025-11-03 | 10.83 | $10.80 | 182000 |
| 2025-10-31 | 10.98 | $10.63 | 202349 |
| 2025-10-30 | 11.22 | $11.32 | 181600 |
| 2025-10-29 | 11.30 | $11.29 | 107900 |
| 2025-10-28 | 11.41 | $11.20 | 257400 |
| 2025-10-27 | 11.58 | $11.13 | 163000 |
| 2025-10-24 | 11.82 | $11.62 | 185600 |
| 2025-10-23 | 11.95 | $11.71 | 269117 |
| 2025-10-22 | 12.08 | $11.35 | 417000 |
| 2025-10-21 | 12.36 | $10.85 | 441000 |
| 2025-10-20 | 12.86 | $12.28 | 191734 |
| 2025-10-17 | 13.01 | $12.11 | 905400 |
| 2025-10-16 | 13.23 | $13.23 | 433400 |
| 2025-10-15 | 13.15 | $12.88 | 126200 |
| 2025-10-14 | 13.15 | $12.63 | 212800 |
| 2025-10-13 | 13.21 | $12.81 | 213800 |
| 2025-10-10 | 13.23 | $12.10 | 366305 |
| 2025-10-09 | 13.46 | $12.86 | 507000 |
| 2025-10-08 | 13.49 | $13.68 | 547835 |
| 2025-10-07 | 13.25 | $12.82 | 87709 |
| 2025-10-06 | 13.22 | $12.86 | 142300 |
| 2025-10-03 | 13.16 | $12.88 | 114300 |
| 2025-10-02 | 13.05 | $12.85 | 234700 |
| 2025-10-01 | 12.93 | $13.13 | 389000 |
| 2025-09-30 | 12.67 | $12.74 | 196218 |
| 2025-09-29 | 12.46 | $12.66 | 281905 |
| 2025-09-26 | 12.23 | $12.94 | 357134 |
| 2025-09-25 | 11.83 | $12.29 | 287511 |
| 2025-09-24 | 11.55 | $11.54 | 104006 |
| 2025-09-23 | 11.44 | $11.76 | 333300 |
| 2025-09-22 | 11.22 | $11.16 | 359900 |
| 2025-09-19 | 11.14 | $11.28 | 387200 |
| 2025-09-18 | 10.99 | $11.11 | 127400 |
| 2025-09-17 | 10.86 | $10.68 | 195143 |
| 2025-09-16 | 10.83 | $10.78 | 57243 |
| 2025-09-15 | 10.75 | $10.63 | 92516 |
| 2025-09-12 | 10.70 | $10.52 | 158631 |
| 2025-09-11 | 10.66 | $10.90 | 44406 |
| 2025-09-10 | 10.49 | $10.87 | 128701 |
| 2025-09-09 | 10.29 | $10.63 | 187700 |
| 2025-09-08 | 10.11 | $11.10 | 337600 |
| 2025-09-05 | 9.74 | $10.39 | 514214 |
| 2025-09-04 | 9.51 | $9.82 | 179000 |
| 2025-09-03 | 9.41 | $10.38 | 366248 |
| 2025-09-02 | 9.12 | $10.11 | 256800 |
| 2025-08-29 | 8.85 | $9.07 | 602942 |
| 2025-08-28 | 8.85 | $8.97 | 272603 |
| 2025-08-27 | 8.89 | $8.70 | 117711 |
| 2025-08-26 | 9.03 | $9.07 | 99600 |
| 2025-08-25 | 9.08 | $9.19 | 153000 |
| 2025-08-22 | 9.12 | $9.30 | 171700 |
| 2025-08-21 | 9.13 | $9.30 | 211800 |
| 2025-08-20 | 9.15 | $9.10 | 139723 |
| 2025-08-19 | 9.24 | $9.02 | 160126 |
| 2025-08-18 | 9.38 | $9.43 | 40400 |
| 2025-08-15 | 9.42 | $9.45 | 90400 |
| 2025-08-14 | 9.47 | $9.46 | 65910 |
| 2025-08-13 | 9.52 | $9.62 | 127500 |
| 2025-08-12 | 9.54 | $9.40 | 203144 |
| 2025-08-11 | 9.64 | $9.47 | 275532 |
| 2025-08-08 | 9.73 | $9.77 | 141235 |
| 2025-08-07 | 9.75 | $9.85 | 87900 |
| 2025-08-06 | 9.75 | $9.51 | 88938 |
| 2025-08-05 | 9.86 | $9.51 | 128000 |
| 2025-08-04 | 9.99 | $9.77 | 102000 |
| 2025-08-01 | 10.07 | $9.59 | 205501 |
| 2025-07-31 | 10.22 | $9.32 | 373046 |
| 2025-07-30 | 10.48 | $10.14 | 237100 |
| 2025-07-29 | 10.53 | $10.16 | 271200 |
| 2025-07-28 | 10.58 | $10.24 | 172913 |
| 2025-07-25 | 10.61 | $10.28 | 116700 |
| 2025-07-24 | 10.63 | $10.50 | 270335 |
| 2025-07-23 | 10.57 | $10.69 | 162901 |
| 2025-07-22 | 10.43 | $10.64 | 990600 |
| 2025-07-21 | 10.26 | $10.71 | 378246 |
| 2025-07-18 | 10.03 | $10.14 | 314600 |
| 2025-07-17 | 9.92 | $9.79 | 558400 |
| 2025-07-16 | 9.89 | $9.71 | 132700 |
| 2025-07-15 | 9.87 | $9.62 | 164715 |
| 2025-07-14 | 9.87 | $9.75 | 373200 |
| 2025-07-11 | 9.82 | $9.70 | 171813 |
| 2025-07-10 | 9.76 | $9.67 | 137728 |
| 2025-07-09 | 9.70 | $9.54 | 139300 |
| 2025-07-08 | 9.65 | $9.58 | 520200 |
| 2025-07-07 | 9.57 | $9.65 | 484700 |
| 2025-07-03 | 9.44 | $9.44 | 188500 |
| 2025-07-02 | 9.34 | $9.69 | 427000 |
| 2025-07-01 | 9.13 | $9.23 | 495316 |
| 2025-06-30 | 9.02 | $9.02 | 183419 |
| 2025-06-27 | 8.93 | $8.64 | 463420 |
| 2025-06-26 | 8.95 | $9.14 | 489048 |
| 2025-06-25 | 8.80 | $8.68 | 207000 |
| 2025-06-24 | 8.75 | $8.82 | 359735 |
| 2025-06-23 | 8.65 | $8.60 | 219200 |
| 2025-06-20 | 8.58 | $8.01 | 170716 |
| 2025-06-18 | 8.68 | $8.37 | 202130 |
| 2025-06-17 | 8.67 | $8.04 | 191030 |
| 2025-06-16 | 8.76 | $8.53 | 489311 |
| 2025-06-13 | 8.71 | $8.40 | 414547 |
| 2025-06-12 | 8.67 | $8.93 | 487300 |
| 2025-06-11 | 8.45 | $8.80 | 698600 |
| 2025-06-10 | 8.21 | $8.42 | 328100 |
| 2025-06-09 | 8.04 | $8.47 | 1.3M |
| 2025-06-06 | 7.79 | $7.98 | 1.7M |
| 2025-06-05 | 7.65 | $7.62 | 693300 |
| 2025-06-04 | 7.58 | $7.24 | 845215 |
| 2025-06-03 | 7.61 | $7.17 | 596135 |
| 2025-06-02 | 7.66 | $7.31 | 484500 |
| 2025-05-30 | 7.67 | $7.30 | 548900 |
| 2025-05-29 | 7.67 | $7.58 | 179000 |
| 2025-05-28 | 7.58 | $7.52 | 312900 |
| 2025-05-27 | 7.48 | $7.54 | 2.0M |
| 2025-05-23 | 7.35 | $8.16 | 623500 |
| 2025-05-22 | 6.98 | $7.59 | 708816 |
| 2025-05-21 | 6.71 | $7.59 | 346200 |
| 2025-05-20 | 6.37 | $7.15 | 668600 |
| 2025-05-19 | 6.10 | $6.27 | 100120 |
| 2025-05-16 | 6.04 | $6.18 | 76000 |
| 2025-05-15 | 6.00 | $6.20 | 73200 |
| 2025-05-14 | 5.95 | $5.90 | 82500 |
| 2025-05-13 | 5.98 | $5.89 | 91400 |
| 2025-05-12 | 6.02 | $5.85 | 84100 |
| 2025-05-09 | 6.09 | $6.26 | 120036 |
| 2025-05-08 | 6.04 | $5.97 | 142300 |
| 2025-05-07 | 6.07 | $6.10 | 60212 |
| 2025-05-06 | 6.07 | $6.21 | 121043 |
| 2025-05-05 | 6.03 | $6.17 | 207236 |
| 2025-05-02 | 6.00 | $6.08 | 61700 |
| 2025-05-01 | 5.99 | $5.85 | 142328 |
| 2025-04-30 | 6.05 | $5.91 | 40126 |
| 2025-04-29 | 6.11 | $5.97 | 82331 |
| 2025-04-28 | 6.15 | $6.00 | 147729 |
| 2025-04-25 | 6.20 | $5.90 | 190947 |
| 2025-04-24 | 6.30 | $6.24 | 36300 |
| 2025-04-23 | 6.30 | $6.31 | 107500 |
| 2025-04-22 | 6.28 | $6.30 | 166700 |
| 2025-04-21 | 6.26 | $6.62 | 114009 |
| 2025-04-17 | 6.13 | $6.62 | 264200 |
| 2025-04-16 | 5.98 | $6.62 | 904632 |
| 2025-04-15 | 5.79 | $6.38 | 162719 |
| 2025-04-14 | 5.63 | $6.27 | 319400 |
| 2025-04-11 | 5.48 | $6.06 | 225000 |
| 2025-04-10 | 5.37 | $5.53 | 259000 |
| 2025-04-09 | 5.41 | $5.70 | 885600 |
| 2025-04-08 | 5.40 | $4.67 | 375934 |
| 2025-04-07 | 5.73 | $4.83 | 393335 |
| 2025-04-04 | 6.08 | $4.66 | 1.1M |
| 2025-04-03 | 6.56 | $5.71 | 603732 |
| 2025-04-02 | 6.81 | $6.35 | 240641 |
| 2025-04-01 | 6.92 | $6.52 | 296500 |
| 2025-03-31 | 6.98 | $6.90 | 168100 |
| 2025-03-28 | 6.93 | $6.74 | 137132 |
| 2025-03-27 | 6.92 | $6.69 | 63529 |
| 2025-03-26 | 6.91 | $6.74 | 75800 |
| 2025-03-25 | 6.88 | $6.59 | 123249 |
| 2025-03-24 | 6.89 | $6.67 | 365100 |
| 2025-03-21 | 6.86 | $6.74 | 156300 |
| 2025-03-20 | 6.79 | $6.83 | 144738 |
| 2025-03-19 | 6.68 | $7.00 | 403100 |
| 2025-03-18 | 6.48 | $6.57 | 760800 |
| 2025-03-17 | 6.37 | $6.37 | 837400 |
| 2025-03-14 | 6.29 | $6.23 | 141700 |
| 2025-03-13 | 6.23 | $6.12 | 178000 |
| 2025-03-12 | 6.18 | $6.21 | 116200 |
| 2025-03-11 | 6.10 | $6.65 | 295100 |
| 2025-03-10 | 5.85 | $6.22 | 237400 |
| 2025-03-07 | 5.68 | $6.35 | 625820 |
| 2025-03-06 | 5.43 | $6.08 | 529000 |
| 2025-03-05 | 5.21 | $5.66 | 231248 |
| 2025-03-04 | 5.08 | $5.26 | 254743 |
| 2025-03-03 | 5.04 | $5.01 | 101900 |
| 2025-02-28 | 5.08 | $4.86 | 179016 |
| 2025-02-27 | 5.17 | $4.95 | 43800 |
| 2025-02-26 | 5.26 | $5.10 | 23400 |
| 2025-02-25 | 5.32 | $5.05 | 86704 |
| 2025-02-24 | 5.40 | $5.23 | 112700 |
| 2025-02-21 | 5.45 | $5.29 | 65125 |
| 2025-02-20 | 5.49 | $5.42 | 21633 |
| 2025-02-19 | 5.50 | $5.29 | 144500 |
| 2025-02-18 | 5.55 | $5.45 | 106224 |
| 2025-02-14 | 5.56 | $5.47 | 72900 |
| 2025-02-13 | 5.56 | $5.47 | 159200 |
| 2025-02-12 | 5.56 | $5.64 | 134913 |
| 2025-02-11 | 5.51 | $5.50 | 167449 |
| 2025-02-10 | 5.48 | $5.49 | 80600 |
| 2025-02-07 | 5.45 | $5.26 | 108000 |
| 2025-02-06 | 5.49 | $5.42 | 175005 |
| 2025-02-05 | 5.48 | $5.56 | 129300 |
| 2025-02-04 | 5.43 | $5.50 | 154622 |
| 2025-02-03 | 5.38 | $5.49 | 150900 |
| 2025-01-31 | 5.32 | $5.58 | 132600 |
| 2025-01-30 | 5.23 | $5.40 | 175100 |
| 2025-01-29 | 5.16 | $5.17 | 33900 |
| 2025-01-28 | 5.16 | $4.90 | 165700 |
| 2025-01-27 | 5.24 | $4.91 | 302400 |
| 2025-01-24 | 5.34 | $5.31 | 86011 |
| 2025-01-23 | 5.33 | $5.29 | 62416 |
| 2025-01-22 | 5.33 | $5.35 | 38121 |
| 2025-01-21 | 5.30 | $5.39 | 56500 |
| 2025-01-17 | 5.26 | $5.30 | 80600 |
| 2025-01-16 | 5.24 | $5.22 | 271226 |
| 2025-01-15 | 5.23 | $5.51 | 119000 |
| 2025-01-14 | 5.14 | $5.30 | 98435 |
| 2025-01-13 | 5.09 | $5.33 | 150900 |
| 2025-01-10 | 5.02 | $5.42 | 123700 |
| 2025-01-08 | 4.91 | $5.31 | 394441 |
| 2025-01-07 | 4.81 | $5.29 | 857200 |
| 2025-01-06 | 4.71 | $5.09 | 481409 |
| 2025-01-03 | 4.65 | $4.87 | 69100 |
| 2025-01-02 | 4.65 | $4.95 | 225326 |
| 2024-12-31 | 4.63 | $4.70 | 454900 |
| 2024-12-30 | 4.70 | $4.67 | 396628 |
| 2024-12-27 | 4.79 | $4.79 | 220000 |
| 2024-12-26 | 4.87 | $4.80 | 226305 |
| 2024-12-24 | 4.98 | $4.96 | 71241 |
| 2024-12-23 | 5.06 | $4.99 | 99309 |
| 2024-12-20 | 5.15 | $5.04 | 249300 |
| 2024-12-19 | 5.26 | $5.10 | 424303 |
| 2024-12-18 | 5.37 | $5.02 | 159231 |
| 2024-12-17 | 5.54 | $5.45 | 268918 |
| 2024-12-16 | 5.61 | $5.71 | 170944 |
| 2024-12-13 | 5.62 | $5.67 | 159011 |
| 2024-12-12 | 5.64 | $5.79 | 1.5M |
| 2024-12-11 | 5.64 | $5.83 | 206900 |
| 2024-12-10 | 5.63 | $5.75 | 53300 |
| 2024-12-09 | 5.64 | $5.76 | 267534 |
| 2024-12-06 | 5.65 | $5.60 | 907600 |
| 2024-12-05 | 5.72 | $5.75 | 779300 |
| 2024-12-04 | 5.76 | $5.89 | 337821 |
| 2024-12-03 | 5.77 | $6.00 | 611900 |
| 2024-12-02 | 5.75 | $5.87 | 172500 |
| 2024-11-29 | 5.77 | $5.81 | 133945 |
| 2024-11-27 | 5.82 | $5.85 | 49700 |
| 2024-11-26 | 5.87 | $5.81 | 56643 |
| 2024-11-25 | 5.95 | $5.70 | 423741 |
| 2024-11-22 | 6.08 | $6.10 | 236434 |
| 2024-11-21 | 6.11 | $6.20 | 300000 |
| 2024-11-20 | 6.13 | $6.25 | 313300 |
| 2024-11-19 | 6.13 | $6.39 | 190100 |
| 2024-11-18 | 6.09 | $6.29 | 119826 |
| 2024-11-15 | 6.08 | $5.89 | 59100 |
| 2024-11-14 | 6.19 | $5.84 | 112315 |
| 2024-11-13 | 6.34 | $5.80 | 153046 |
| 2024-11-12 | 6.54 | $5.95 | 188500 |
| 2024-11-11 | 6.73 | $6.17 | 413000 |
| 2024-11-08 | 6.90 | $6.53 | 315513 |
| 2024-11-07 | 6.98 | $6.89 | 162600 |
| 2024-11-06 | 6.97 | $6.58 | 635911 |
| 2024-11-05 | 7.04 | $7.04 | 450121 |
| 2024-11-04 | 6.98 | $6.84 | 422100 |
| 2024-11-01 | 6.97 | $6.79 | 238526 |
| 2024-10-31 | 6.96 | $6.72 | 508318 |
| 2024-10-30 | 6.97 | $6.93 | 450522 |
| 2024-10-29 | 6.90 | $7.19 | 338100 |
| 2024-10-28 | 6.74 | $7.06 | 242309 |
| 2024-10-25 | 6.57 | $6.73 | 324547 |
| 2024-10-24 | 6.47 | $6.76 | 650500 |
| 2024-10-23 | 6.33 | $6.11 | 160400 |
| 2024-10-22 | 6.36 | $6.35 | 371900 |
| 2024-10-21 | 6.31 | $6.35 | 265240 |
| 2024-10-18 | 6.25 | $6.40 | 365700 |
| 2024-10-17 | 6.17 | $6.00 | 89620 |
| 2024-10-16 | 6.18 | $6.04 | 667945 |
| 2024-10-15 | 6.18 | $5.90 | 523700 |
| 2024-10-14 | 6.22 | $6.02 | 120000 |
| 2024-10-11 | 6.23 | $6.08 | 474404 |
| 2024-10-10 | 6.21 | $5.95 | 321900 |
| 2024-10-09 | 6.23 | $6.02 | 82900 |
| 2024-10-08 | 6.22 | $5.95 | 79900 |
| 2024-10-07 | 6.23 | $5.97 | 113300 |
| 2024-10-04 | 6.22 | $6.10 | 142534 |
| 2024-10-03 | 6.16 | $5.98 | 94500 |
| 2024-10-02 | 6.13 | $5.99 | 209000 |
| 2024-10-01 | 6.07 | $5.85 | 157800 |
| 2024-09-30 | 6.04 | $5.62 | 323700 |
| 2024-09-27 | 6.07 | $5.84 | 255606 |
| 2024-09-26 | 6.03 | $6.18 | 343700 |
| 2024-09-25 | 5.86 | $5.90 | 213600 |
| 2024-09-24 | 5.74 | $6.14 | 712700 |
| 2024-09-23 | 5.51 | $5.80 | 516600 |
| 2024-09-20 | 5.32 | $5.78 | 936700 |
| 2024-09-19 | 5.10 | $5.82 | 1.1M |
| 2024-09-18 | 4.82 | $5.19 | 537535 |
| 2024-09-17 | 4.67 | $5.23 | 245742 |
| 2024-09-16 | 4.48 | $5.07 | 274300 |
| 2024-09-13 | 4.29 | $4.80 | 265100 |
| 2024-09-12 | 4.16 | $4.38 | 173635 |
| 2024-09-11 | 4.13 | $4.14 | 293045 |
| 2024-09-10 | 4.17 | $4.10 | 191337 |
| 2024-09-09 | 4.23 | $4.01 | 257500 |
| 2024-09-06 | 4.34 | $4.14 | 93200 |
| 2024-09-05 | 4.44 | $4.30 | 85200 |
| 2024-09-04 | 4.51 | $4.25 | 204000 |
| 2024-09-03 | 4.61 | $4.40 | 478100 |
| 2024-08-30 | 4.69 | $4.27 | 340900 |
| 2024-08-29 | 4.82 | $4.64 | 226800 |
| 2024-08-28 | 4.87 | $4.69 | 185800 |
| 2024-08-27 | 4.91 | $5.03 | 82700 |
| 2024-08-26 | 4.85 | $4.90 | 116542 |
| 2024-08-23 | 4.82 | $4.98 | 208900 |
| 2024-08-22 | 4.76 | $4.72 | 238400 |
| 2024-08-21 | 4.77 | $5.10 | 510500 |
| 2024-08-20 | 4.66 | $4.95 | 172517 |
| 2024-08-19 | 4.57 | $4.95 | 226200 |
| 2024-08-16 | 4.46 | $4.77 | 69900 |
| 2024-08-15 | 4.39 | $4.60 | 160200 |
| 2024-08-14 | 4.36 | $4.44 | 137300 |
| 2024-08-13 | 4.38 | $4.47 | 182200 |
| 2024-08-12 | 4.40 | $4.44 | 98538 |
| 2024-08-09 | 4.43 | $4.46 | 60300 |
| 2024-08-08 | 4.46 | $4.48 | 182100 |
| 2024-08-07 | 4.51 | $4.34 | 246900 |
| 2024-08-06 | 4.60 | $4.36 | 369623 |
| 2024-08-05 | 4.72 | $4.44 | 361837 |
| 2024-08-02 | 4.83 | $4.78 | 195645 |
| 2024-08-01 | 4.87 | $4.80 | 215500 |
| 2024-07-31 | 4.91 | $5.08 | 71600 |
| 2024-07-30 | 4.87 | $4.82 | 120047 |
| 2024-07-29 | 4.91 | $4.82 | 86100 |
| 2024-07-26 | 4.95 | $4.95 | 69409 |
| 2024-07-25 | 4.96 | $4.90 | 198000 |
| 2024-07-24 | 5.00 | $4.89 | 116500 |
| 2024-07-23 | 5.04 | $4.91 | 85800 |
| 2024-07-22 | 5.09 | $4.90 | 45796 |
| 2024-07-19 | 5.15 | $4.95 | 114500 |
| 2024-07-18 | 5.21 | $4.99 | 130614 |
| 2024-07-17 | 5.27 | $5.07 | 139700 |
| 2024-07-16 | 5.31 | $5.30 | 142200 |
| 2024-07-15 | 5.29 | $5.20 | 141833 |
| 2024-07-12 | 5.30 | $5.34 | 80300 |
| 2024-07-11 | 5.26 | $5.42 | 216622 |
| 2024-07-10 | 5.18 | $5.42 | 213900 |
| 2024-07-09 | 5.09 | $5.19 | 269520 |
| 2024-07-08 | 5.05 | $5.34 | 332021 |
| 2024-07-05 | 4.96 | $5.45 | 423500 |
| 2024-07-03 | 4.81 | $4.96 | 184200 |
| 2024-07-02 | 4.78 | $4.66 | 265729 |
| 2024-07-01 | 4.84 | $4.78 | 100944 |
| 2024-06-28 | 4.88 | $4.96 | 108100 |
| 2024-06-27 | 4.88 | $4.80 | 205845 |
| 2024-06-26 | 4.92 | $5.04 | 243304 |
| 2024-06-25 | 4.90 | $5.06 | 144923 |
| 2024-06-24 | 4.87 | $5.25 | 187330 |
| 2024-06-21 | 4.77 | $5.14 | 91400 |
| 2024-06-20 | 4.69 | $5.10 | 126400 |
| 2024-06-18 | 4.61 | $5.02 | 230700 |
| 2024-06-17 | 4.54 | $4.74 | 120522 |
| 2024-06-14 | 4.55 | $4.70 | 221800 |
| 2024-06-13 | 4.58 | $4.60 | 145400 |
| 2024-06-12 | 4.65 | $4.73 | 138800 |
| 2024-06-11 | 4.70 | $4.57 | 90719 |
| 2024-06-10 | 4.81 | $4.72 | 112123 |
| 2024-06-07 | 4.91 | $4.63 | 133923 |
| 2024-06-06 | 5.06 | $4.83 | 228300 |
| 2024-06-05 | 5.18 | $4.82 | 194500 |
| 2024-06-04 | 5.33 | $4.72 | 363600 |
| 2024-06-03 | 5.55 | $5.08 | 118300 |
| 2024-05-31 | 5.69 | $5.09 | 579000 |
| 2024-05-30 | 5.87 | $5.32 | 379236 |
| 2024-05-29 | 6.01 | $5.73 | 206343 |
| 2024-05-28 | 6.04 | $5.91 | 164607 |
| 2024-05-24 | 6.02 | $5.77 | 167900 |
| 2024-05-23 | 6.03 | $5.61 | 357534 |
| 2024-05-22 | 6.09 | $5.89 | 264700 |
| 2024-05-21 | 6.07 | $6.18 | 224010 |
| 2024-05-20 | 5.94 | $6.24 | 355938 |
| 2024-05-17 | 5.76 | $6.21 | 471100 |
| 2024-05-16 | 5.55 | $5.93 | 192600 |
| 2024-05-15 | 5.37 | $5.79 | 372512 |
| 2024-05-14 | 5.20 | $5.55 | 333400 |
| 2024-05-13 | 5.06 | $5.37 | 204411 |
| 2024-05-10 | 4.95 | $5.24 | 236600 |
| 2024-05-09 | 4.85 | $4.97 | 76807 |
| 2024-05-08 | 4.81 | $4.81 | 181300 |
| 2024-05-07 | 4.82 | $5.02 | 244400 |
| 2024-05-06 | 4.76 | $4.87 | 151725 |
| 2024-05-03 | 4.74 | $4.68 | 81518 |
| 2024-05-02 | 4.77 | $4.63 | 128637 |
| 2024-05-01 | 4.82 | $4.71 | 76800 |
| 2024-04-30 | 4.86 | $4.67 | 277800 |
| 2024-04-29 | 4.92 | $4.90 | 176931 |
| 2024-04-26 | 4.92 | $4.62 | 122300 |
| 2024-04-25 | 5.00 | $4.67 | 245900 |
| 2024-04-24 | 5.08 | $4.73 | 109826 |
| 2024-04-23 | 5.16 | $4.78 | 174800 |
| 2024-04-22 | 5.24 | $4.83 | 321200 |
| 2024-04-19 | 5.31 | $5.02 | 117000 |
| 2024-04-18 | 5.34 | $5.09 | 163500 |
| 2024-04-17 | 5.34 | $5.26 | 238900 |
| 2024-04-16 | 5.28 | $4.90 | 406200 |
| 2024-04-15 | 5.31 | $5.12 | 373803 |
| 2024-04-12 | 5.28 | $5.36 | 476921 |
| 2024-04-11 | 5.15 | $5.16 | 216600 |
| 2024-04-10 | 5.05 | $5.02 | 344800 |
| 2024-04-09 | 4.97 | $5.30 | 587300 |
| 2024-04-08 | 4.78 | $5.08 | 488546 |
| 2024-04-05 | 4.61 | $4.70 | 229900 |
| 2024-04-04 | 4.52 | $4.68 | 429741 |
| 2024-04-03 | 4.41 | $4.45 | 321835 |
| 2024-04-02 | 4.34 | $4.40 | 372200 |
| 2024-04-01 | 4.27 | $4.16 | 96303 |
| 2024-03-28 | 4.26 | $4.22 | 232800 |
| 2024-03-27 | 4.23 | $4.08 | 141200 |
| 2024-03-26 | 4.23 | $4.15 | 177710 |
| 2024-03-25 | 4.20 | $4.26 | 67720 |
| 2024-03-22 | 4.13 | $4.22 | 196000 |
| 2024-03-21 | 4.05 | $4.03 | 137300 |
| 2024-03-20 | 4.02 | $4.08 | 190923 |
| 2024-03-19 | 3.95 | $3.79 | 336344 |
| 2024-03-18 | 3.97 | $3.87 | 434400 |
| 2024-03-15 | 3.95 | $4.22 | 290432 |
| 2024-03-14 | 3.83 | $4.03 | 277102 |
| 2024-03-13 | 3.73 | $4.12 | 356900 |
| 2024-03-12 | 3.58 | $3.76 | 293678 |
| 2024-03-11 | 3.52 | $3.80 | 270200 |
| 2024-03-08 | 3.43 | $3.69 | 468810 |
| 2024-03-07 | 3.35 | $3.59 | 357700 |
| 2024-03-06 | 3.29 | $3.34 | 667711 |
| 2024-03-05 | 3.30 | $3.14 | 604200 |
| 2024-03-04 | 3.37 | $3.25 | 862101 |
| 2024-03-01 | 3.43 | $3.50 | 323800 |
| 2024-02-29 | 3.43 | $3.53 | 672600 |
| 2024-02-28 | 3.41 | $3.39 | 193100 |
| 2024-02-27 | 3.44 | $3.53 | 145800 |
| 2024-02-26 | 3.44 | $3.49 | 167119 |
| 2024-02-23 | 3.44 | $3.47 | 281700 |
| 2024-02-22 | 3.46 | $3.56 | 150405 |
| 2024-02-21 | 3.46 | $3.43 | 192631 |
| 2024-02-20 | 3.49 | $3.57 | 255600 |
| 2024-02-16 | 3.50 | $3.76 | 207700 |
| 2024-02-15 | 3.45 | $3.70 | 248510 |
| 2024-02-14 | 3.41 | $3.46 | 137300 |
| 2024-02-13 | 3.44 | $3.40 | 83400 |
| 2024-02-12 | 3.49 | $3.46 | 173148 |
| 2024-02-09 | 3.55 | $3.41 | 608349 |
| 2024-02-08 | 3.64 | $3.62 | 276700 |
| 2024-02-07 | 3.68 | $3.68 | 398407 |
| 2024-02-06 | 3.71 | $3.82 | 320400 |
| 2024-02-05 | 3.71 | $3.63 | 290200 |
| 2024-02-02 | 3.78 | $3.80 | 125900 |
| 2024-02-01 | 3.80 | $3.83 | 286023 |
| 2024-01-31 | 3.83 | $3.83 | 129832 |
| 2024-01-30 | 3.86 | $3.92 | 137100 |
| 2024-01-29 | 3.88 | $3.97 | 156200 |
| 2024-01-26 | 3.88 | $4.00 | 111203 |
| 2024-01-25 | 3.88 | $4.01 | 114900 |
| 2024-01-24 | 3.88 | $4.05 | 347700 |
| 2024-01-23 | 3.87 | $3.89 | 186541 |
| 2024-01-22 | 3.91 | $3.73 | 520715 |
| 2024-01-19 | 4.01 | $3.89 | 253600 |
| 2024-01-18 | 4.09 | $3.98 | 198600 |
| 2024-01-17 | 4.15 | $3.88 | 203041 |
| 2024-01-16 | 4.27 | $3.95 | 395122 |
| 2024-01-12 | 4.38 | $4.17 | 175143 |
| 2024-01-11 | 4.46 | $4.19 | 117821 |
| 2024-01-10 | 4.54 | $4.26 | 124000 |
| 2024-01-09 | 4.62 | $4.33 | 364734 |
| 2024-01-08 | 4.69 | $4.46 | 119100 |
| 2024-01-05 | 4.73 | $4.54 | 80109 |
| 2024-01-04 | 4.76 | $4.39 | 193000 |
| 2024-01-03 | 4.83 | $4.39 | 290900 |
| 2024-01-02 | 4.92 | $4.69 | 222845 |
| 2023-12-29 | 4.93 | $4.92 | 272120 |
| 2023-12-28 | 4.86 | $4.81 | 210802 |
| 2023-12-27 | 4.81 | $5.05 | 192900 |
| 2023-12-26 | 4.66 | $4.73 | 82425 |
| 2023-12-22 | 4.59 | $4.80 | 149000 |
| 2023-12-21 | 4.47 | $4.76 | 189700 |
| 2023-12-20 | 4.33 | $4.64 | 174800 |
| 2023-12-19 | 4.20 | $4.74 | 193718 |
| 2023-12-18 | 4.02 | $4.51 | 277123 |
| 2023-12-15 | 3.86 | $4.12 | 184500 |
| 2023-12-14 | 3.80 | $4.10 | 219700 |
| 2023-12-13 | 3.73 | $3.68 | 306700 |
| 2023-12-12 | 3.78 | $3.67 | 340100 |
| 2023-12-11 | 3.84 | $3.82 | 161309 |
| 2023-12-08 | 3.88 | $3.87 | 190100 |
| 2023-12-07 | 3.91 | $3.95 | 201142 |
| 2023-12-06 | 3.93 | $3.72 | 240431 |
| 2023-12-05 | 4.02 | $3.67 | 360400 |
| 2023-12-04 | 4.15 | $3.92 | 616900 |
| 2023-12-01 | 4.23 | $4.10 | 260500 |
| 2023-11-30 | 4.28 | $4.11 | 278149 |
| 2023-11-29 | 4.33 | $4.22 | 225341 |
| 2023-11-28 | 4.35 | $4.30 | 984700 |
| 2023-11-27 | 4.36 | $4.55 | 566106 |
| 2023-11-24 | 4.29 | $4.41 | 77435 |
| 2023-11-22 | 4.25 | $4.12 | 143629 |
| 2023-11-21 | 4.29 | $4.10 | 432600 |
| 2023-11-20 | 4.34 | $4.35 | 211905 |
| 2023-11-17 | 4.33 | $4.41 | 94800 |
| 2023-11-16 | 4.30 | $4.44 | 123811 |
| 2023-11-15 | 4.26 | $4.43 | 128300 |
| 2023-11-14 | 4.21 | $4.40 | 170000 |
| 2023-11-13 | 4.16 | $4.11 | 128738 |
| 2023-11-10 | 4.19 | $3.96 | 228600 |
| 2023-11-09 | 4.27 | $4.18 | 165600 |
| 2023-11-08 | 4.31 | $4.30 | 63315 |
| 2023-11-07 | 4.32 | $4.50 | 69739 |
| 2023-11-06 | 4.27 | $4.65 | 272803 |
| 2023-11-03 | 4.16 | $4.50 | 143041 |
| 2023-11-02 | 4.08 | $4.32 | 149600 |
| 2023-11-01 | 4.04 | $4.24 | 114300 |
| 2023-10-31 | 4.03 | $4.20 | 415900 |
| 2023-10-30 | 4.02 | $4.11 | 190400 |
| 2023-10-27 | 4.05 | $3.98 | 115232 |
| 2023-10-26 | 4.13 | $3.88 | 155600 |
| 2023-10-25 | 4.26 | $3.90 | 205300 |
| 2023-10-24 | 4.42 | $4.03 | 242300 |
| 2023-10-23 | 4.57 | $4.26 | 156100 |
| 2023-10-20 | 4.69 | $4.40 | 130834 |
| 2023-10-19 | 4.79 | $4.39 | 431105 |
| 2023-10-18 | 4.92 | $4.70 | 156019 |
| 2023-10-17 | 4.97 | $5.14 | 51000 |
| 2023-10-16 | 4.90 | $5.17 | 101501 |
| 2023-10-13 | 4.80 | $4.99 | 115717 |
| 2023-10-12 | 4.74 | $4.76 | 87000 |
| 2023-10-11 | 4.74 | $4.86 | 126600 |
| 2023-10-10 | 4.72 | $4.88 | 169849 |
| 2023-10-09 | 4.68 | $4.60 | 71000 |
| 2023-10-06 | 4.72 | $4.45 | 166615 |
| 2023-10-05 | 4.82 | $4.24 | 293805 |
| 2023-10-04 | 5.01 | $4.61 | 143200 |
| 2023-10-03 | 5.12 | $4.72 | 149432 |
| 2023-10-02 | 5.23 | $5.07 | 97619 |
| 2023-09-29 | 5.24 | $5.27 | 100600 |
| 2023-09-28 | 5.20 | $5.31 | 145907 |
| 2023-09-27 | 5.13 | $5.11 | 142200 |
| 2023-09-26 | 5.11 | $5.15 | 101700 |
| 2023-09-25 | 5.07 | $5.11 | 65700 |
| 2023-09-22 | 5.04 | $5.13 | 204731 |
| 2023-09-21 | 5.00 | $5.18 | 166400 |
| 2023-09-20 | 4.93 | $5.38 | 181800 |
| 2023-09-19 | 4.78 | $5.19 | 162308 |
| 2023-09-18 | 4.67 | $5.06 | 130000 |
| 2023-09-15 | 4.57 | $5.14 | 234704 |
| 2023-09-14 | 4.44 | $4.86 | 220304 |
| 2023-09-13 | 4.37 | $4.51 | 127300 |
| 2023-09-12 | 4.40 | $4.49 | 173000 |
| 2023-09-11 | 4.45 | $4.56 | 204900 |
| 2023-09-08 | 4.50 | $4.41 | 125804 |
| 2023-09-07 | 4.61 | $4.47 | 243318 |
| 2023-09-06 | 4.74 | $4.51 | 270716 |
| 2023-09-05 | 4.89 | $4.47 | 924233 |
| 2023-09-01 | 5.09 | $4.99 | 398405 |
| 2023-08-31 | 5.17 | $5.23 | 284000 |
| 2023-08-30 | 5.20 | $5.48 | 181800 |
| 2023-08-29 | 5.17 | $5.65 | 241800 |
| 2023-08-28 | 5.08 | $5.67 | 165000 |
| 2023-08-25 | 4.98 | $5.41 | 142812 |
| 2023-08-24 | 4.94 | $5.20 | 235100 |
| 2023-08-23 | 4.97 | $5.40 | 252943 |
| 2023-08-22 | 4.95 | $5.10 | 306322 |
| 2023-08-21 | 5.03 | $5.00 | 369024 |
| 2023-08-18 | 5.18 | $5.13 | 297834 |
| 2023-08-17 | 5.32 | $5.09 | 190500 |
| 2023-08-16 | 5.52 | $5.20 | 287000 |
| 2023-08-15 | 5.73 | $5.41 | 198738 |
| 2023-08-14 | 5.93 | $5.62 | 550300 |
| 2023-08-11 | 6.12 | $6.12 | 68300 |
| 2023-08-10 | 6.19 | $6.21 | 66638 |
| 2023-08-09 | 6.26 | $6.02 | 86000 |
| 2023-08-08 | 6.41 | $6.06 | 110306 |
| 2023-08-07 | 6.58 | $6.19 | 138100 |
| 2023-08-04 | 6.76 | $6.25 | 142739 |
| 2023-08-03 | 6.96 | $6.29 | 152900 |
| 2023-08-02 | 7.19 | $6.53 | 134621 |
| 2023-08-01 | 7.39 | $7.03 | 235300 |
| 2023-07-31 | 7.48 | $7.36 | 69200 |
| 2023-07-28 | 7.49 | $7.49 | 34527 |
| 2023-07-27 | 7.45 | $7.30 | 91034 |
| 2023-07-26 | 7.47 | $7.42 | 129531 |
| 2023-07-25 | 7.45 | $7.49 | 59700 |
| 2023-07-24 | 7.40 | $7.43 | 48200 |
| 2023-07-21 | 7.36 | $7.30 | 98100 |
| 2023-07-20 | 7.36 | $7.39 | 122700 |
| 2023-07-19 | 7.32 | $7.71 | 87215 |
| 2023-07-18 | 7.17 | $7.68 | 78844 |
| 2023-07-17 | 7.01 | $7.53 | 66600 |
| 2023-07-14 | 6.85 | $7.43 | 97100 |
| 2023-07-13 | 6.70 | $7.50 | 153423 |
| 2023-07-12 | 6.50 | $7.16 | 90347 |
| 2023-07-11 | 6.38 | $6.77 | 114322 |
| 2023-07-10 | 6.35 | $6.44 | 179911 |
| 2023-07-07 | 6.44 | $6.54 | 171213 |
| 2023-07-06 | 6.51 | $6.50 | 195900 |
| 2023-07-05 | 6.63 | $6.76 | 70300 |
| 2023-07-03 | 6.70 | $6.83 | 51241 |
| 2023-06-30 | 6.78 | $6.85 | 271800 |
| 2023-06-29 | 6.87 | $6.80 | 260626 |
| 2023-06-28 | 7.01 | $6.77 | 73400 |
| 2023-06-27 | 7.20 | $6.93 | 133444 |
| 2023-06-26 | 7.38 | $7.02 | 69200 |
| 2023-06-23 | 7.58 | $7.04 | 90703 |
| 2023-06-22 | 7.83 | $7.28 | 119900 |
| 2023-06-21 | 8.06 | $7.63 | 92800 |
| 2023-06-20 | 8.23 | $8.00 | 87500 |
| 2023-06-16 | 8.32 | $8.55 | 29800 |
| 2023-06-15 | 8.27 | $8.61 | 52600 |
| 2023-06-14 | 8.18 | $8.53 | 55137 |
| 2023-06-13 | 8.11 | $8.39 | 100800 |
| 2023-06-12 | 8.07 | $8.22 | 144600 |
| 2023-06-09 | 8.08 | $8.26 | 359414 |
| 2023-06-08 | 8.08 | $8.41 | 36600 |
| 2023-06-07 | 8.04 | $8.44 | 50400 |
| 2023-06-06 | 7.99 | $8.23 | 44920 |
| 2023-06-05 | 8.00 | $8.30 | 42711 |
| 2023-06-02 | 8.00 | $8.24 | 111838 |
| 2023-06-01 | 8.03 | $8.17 | 134925 |
| 2023-05-31 | 8.09 | $8.06 | 465900 |
| 2023-05-30 | 8.20 | $7.89 | 99239 |
| 2023-05-26 | 8.40 | $8.10 | 50900 |
| 2023-05-25 | 8.59 | $8.15 | 137900 |
| 2023-05-24 | 8.81 | $8.55 | 79400 |
| 2023-05-23 | 8.95 | $8.78 | 149001 |
| 2023-05-22 | 9.05 | $9.00 | 95829 |
| 2023-05-19 | 9.11 | $8.90 | 37800 |
| 2023-05-18 | 9.22 | $8.90 | 113100 |
| 2023-05-17 | 9.36 | $9.26 | 41800 |
| 2023-05-16 | 9.41 | $9.25 | 122944 |
| 2023-05-15 | 9.47 | $9.36 | 135500 |
| 2023-05-12 | 9.52 | $9.23 | 108040 |
| 2023-05-11 | 9.62 | $9.03 | 208500 |
| 2023-05-10 | 9.80 | $9.52 | 56514 |
| 2023-05-09 | 9.86 | $9.66 | 42827 |
| 2023-05-08 | 9.90 | $10.08 | 75400 |
| 2023-05-05 | 9.80 | $9.96 | 197000 |
| 2023-05-04 | 9.72 | $9.66 | 63900 |
| 2023-05-03 | 9.72 | $9.62 | 79800 |
| 2023-05-02 | 9.73 | $9.35 | 38700 |
| 2023-05-01 | 9.82 | $9.73 | 73643 |
| 2023-04-28 | 9.82 | $9.70 | 128800 |
| 2023-04-27 | 9.82 | $9.50 | 121400 |
| 2023-04-26 | 9.87 | $9.35 | 93200 |
| 2023-04-25 | 9.99 | $9.52 | 91100 |
| 2023-04-24 | 10.07 | $9.99 | 35200 |
| 2023-04-21 | 10.02 | $9.95 | 60227 |
| 2023-04-20 | 9.97 | $10.16 | 58218 |
| 2023-04-19 | 9.83 | $10.21 | 57503 |
| 2023-04-18 | 9.64 | $10.44 | 150048 |
| 2023-04-17 | 9.34 | $9.42 | 50348 |
| 2023-04-14 | 9.30 | $9.33 | 85220 |
| 2023-04-13 | 9.27 | $9.65 | 96827 |
| 2023-04-12 | 9.14 | $9.06 | 181810 |
| 2023-04-11 | 9.17 | $9.06 | 63541 |
| 2023-04-10 | 9.21 | $8.91 | 70525 |
| 2023-04-06 | 9.30 | $9.08 | 233208 |
| 2023-04-05 | 9.36 | $9.27 | 99800 |
| 2023-04-04 | 9.37 | $9.46 | 100705 |
| 2023-04-03 | 9.32 | $9.26 | 63200 |
| 2023-03-31 | 9.33 | $9.17 | 47736 |
| 2023-03-30 | 9.37 | $9.57 | 41800 |
| 2023-03-29 | 9.30 | $9.44 | 42700 |
| 2023-03-28 | 9.25 | $9.47 | 66334 |
| 2023-03-27 | 9.18 | $9.17 | 69200 |
| 2023-03-24 | 9.20 | $9.15 | 62406 |
| 2023-03-23 | 9.23 | $9.28 | 43400 |
| 2023-03-22 | 9.23 | $9.60 | 65700 |
| 2023-03-21 | 9.13 | $9.33 | 68300 |
| 2023-03-20 | 9.10 | $9.31 | 87730 |
| 2023-03-17 | 9.07 | $9.26 | 51909 |
| 2023-03-16 | 9.06 | $9.05 | 64600 |
| 2023-03-15 | 9.11 | $9.18 | 90346 |
| 2023-03-14 | 9.15 | $9.63 | 154400 |
| 2023-03-13 | 9.06 | $9.96 | 71548 |
| 2023-03-10 | 8.85 | $9.39 | 189600 |
| 2023-03-09 | 8.78 | $9.03 | 64800 |
| 2023-03-08 | 8.83 | $9.18 | 46700 |
| 2023-03-07 | 8.85 | $9.03 | 112733 |
| 2023-03-06 | 8.93 | $9.25 | 49649 |
| 2023-03-03 | 8.98 | $9.50 | 79831 |
| 2023-03-02 | 8.96 | $9.35 | 161512 |
| 2023-03-01 | 9.01 | $9.63 | 79224 |
| 2023-02-28 | 8.99 | $9.36 | 59900 |
| 2023-02-27 | 9.06 | $9.23 | 40218 |
| 2023-02-24 | 9.21 | $9.29 | 47800 |
| 2023-02-23 | 9.38 | $9.55 | 68200 |
| 2023-02-22 | 9.52 | $9.18 | 88500 |
| 2023-02-21 | 9.83 | $9.56 | 139600 |
| 2023-02-17 | 10.10 | $10.07 | 48200 |
| 2023-02-16 | 10.28 | $10.22 | 89500 |
| 2023-02-15 | 10.45 | $10.35 | 119402 |
| 2023-02-14 | 10.64 | $10.78 | 33800 |
| 2023-02-13 | 10.75 | $10.92 | 142600 |
| 2023-02-10 | 10.84 | $10.54 | 140048 |
| 2023-02-09 | 11.08 | $10.82 | 100400 |
| 2023-02-08 | 11.29 | $11.23 | 75900 |
| 2023-02-07 | 11.43 | $11.54 | 79500 |
| 2023-02-06 | 11.51 | $11.43 | 90744 |
| 2023-02-03 | 11.65 | $11.64 | 63300 |
| 2023-02-02 | 11.76 | $11.94 | 91800 |
| 2023-02-01 | 11.81 | $11.79 | 94300 |
| 2023-01-31 | 11.92 | $11.58 | 58700 |
| 2023-01-30 | 12.12 | $11.64 | 54804 |
| 2023-01-27 | 12.35 | $11.70 | 101000 |
| 2023-01-26 | 12.62 | $11.90 | 65700 |
| 2023-01-25 | 12.88 | $12.57 | 66300 |
| 2023-01-24 | 12.99 | $12.70 | 39845 |
| 2023-01-23 | 13.08 | $12.79 | 50800 |
| 2023-01-20 | 13.15 | $12.71 | 76000 |
| 2023-01-19 | 13.27 | $12.45 | 83430 |
| 2023-01-18 | 13.49 | $12.72 | 46426 |
| 2023-01-17 | 13.66 | $12.85 | 101800 |
| 2023-01-13 | 13.82 | $13.99 | 66300 |
| 2023-01-12 | 13.65 | $13.98 | 84613 |
| 2023-01-11 | 13.44 | $13.68 | 50400 |
| 2023-01-10 | 13.27 | $13.63 | 67300 |
| 2023-01-09 | 13.07 | $13.55 | 91519 |
| 2023-01-06 | 12.84 | $13.27 | 79300 |
| 2023-01-05 | 12.65 | $12.59 | 87600 |
| 2023-01-04 | 12.63 | $12.73 | 136700 |
| 2023-01-03 | 12.55 | $12.70 | 233749 |
| 2022-12-30 | 12.47 | $12.42 | 29947 |
| 2022-12-29 | 12.45 | $12.75 | 90600 |
| 2022-12-28 | 12.31 | $12.52 | 62400 |
| 2022-12-27 | 12.22 | $12.43 | 76050 |
| 2022-12-23 | 12.14 | $12.38 | 48511 |
| 2022-12-22 | 12.04 | $12.01 | 41800 |
| 2022-12-21 | 12.05 | $12.28 | 38500 |
| 2022-12-20 | 11.97 | $11.71 | 54300 |
| 2022-12-19 | 12.05 | $11.84 | 33700 |
| 2022-12-16 | 12.10 | $11.58 | 36500 |
| 2022-12-15 | 12.24 | $11.67 | 44747 |
| 2022-12-14 | 12.39 | $12.20 | 49938 |
| 2022-12-13 | 12.39 | $12.63 | 48300 |
| 2022-12-12 | 12.25 | $12.12 | 52804 |
| 2022-12-09 | 12.23 | $12.20 | 62400 |
| 2022-12-08 | 12.18 | $12.27 | 44010 |
| 2022-12-07 | 12.09 | $12.11 | 58442 |
| 2022-12-06 | 12.03 | $11.80 | 70500 |
| 2022-12-05 | 12.05 | $11.60 | 56500 |
| 2022-12-02 | 12.13 | $11.96 | 34124 |
| 2022-12-01 | 12.11 | $11.94 | 73735 |
| 2022-11-30 | 12.08 | $12.19 | 62500 |
| 2022-11-29 | 11.96 | $11.81 | 54500 |
| 2022-11-28 | 11.93 | $11.78 | 84600 |
| 2022-11-25 | 11.90 | $11.80 | 26225 |
| 2022-11-23 | 11.84 | $11.89 | 44400 |
| 2022-11-22 | 11.73 | $11.48 | 39700 |
| 2022-11-21 | 11.73 | $11.25 | 16836 |
| 2022-11-18 | 11.79 | $11.36 | 28313 |
| 2022-11-17 | 11.82 | $11.42 | 25000 |
| 2022-11-16 | 11.83 | $11.30 | 46000 |
| 2022-11-15 | 11.87 | $11.71 | 74200 |
| 2022-11-14 | 11.78 | $11.60 | 43027 |
| 2022-11-11 | 11.69 | $11.87 | 54431 |
| 2022-11-10 | 11.49 | $11.95 | 63100 |
| 2022-11-09 | 11.21 | $11.06 | 53100 |
| 2022-11-08 | 11.15 | $11.52 | 93300 |
| 2022-11-07 | 10.91 | $11.43 | 64100 |
| 2022-11-04 | 10.65 | $11.31 | 106808 |
| 2022-11-03 | 10.37 | $10.19 | 49800 |
| 2022-11-02 | 10.37 | $10.61 | 81400 |
| 2022-11-01 | 10.24 | $10.51 | 17000 |
| 2022-10-31 | 10.11 | $10.19 | 48017 |
| 2022-10-28 | 10.05 | $10.36 | 13001 |
| 2022-10-27 | 9.93 | $10.37 | 34100 |
| 2022-10-26 | 9.77 | $10.33 | 47500 |
| 2022-10-25 | 9.59 | $9.63 | 27100 |
| 2022-10-24 | 9.60 | $9.63 | 30000 |
| 2022-10-21 | 9.61 | $9.78 | 123326 |
| 2022-10-20 | 9.58 | $9.57 | 110021 |
| 2022-10-19 | 9.61 | $9.34 | 40721 |
| 2022-10-18 | 9.72 | $9.78 | 25843 |
| 2022-10-17 | 9.72 | $10.02 | 39900 |
| 2022-10-14 | 9.64 | $9.51 | 40400 |
| 2022-10-13 | 9.71 | $9.92 | 85700 |
| 2022-10-12 | 9.68 | $9.62 | 56219 |
| 2022-10-11 | 9.73 | $9.73 | 37749 |
| 2022-10-10 | 9.76 | $9.82 | 30643 |
| 2022-10-07 | 9.77 | $9.85 | 20628 |
| 2022-10-06 | 9.77 | $10.35 | 28309 |
| 2022-10-05 | 9.63 | $10.58 | 50130 |
| 2022-10-04 | 9.38 | $10.46 | 91600 |
| 2022-10-03 | 9.13 | $9.61 | 76500 |
| 2022-09-30 | 9.09 | $9.23 | 44100 |
| 2022-09-29 | 9.18 | $9.26 | 72700 |
| 2022-09-28 | 9.29 | $9.11 | 108200 |
| 2022-09-27 | 9.48 | $8.72 | 84600 |
| 2022-09-26 | 9.84 | $8.77 | 110604 |
| 2022-09-23 | 10.27 | $9.07 | 83800 |
| 2022-09-22 | 10.70 | $10.20 | 88705 |
| 2022-09-21 | 10.87 | $10.80 | 175042 |
| 2022-09-20 | 10.89 | $10.68 | 347113 |
| 2022-09-19 | 10.94 | $10.92 | 82139 |
| 2022-09-16 | 10.94 | $10.72 | 57320 |
| 2022-09-15 | 10.99 | $11.02 | 34400 |
| 2022-09-14 | 10.96 | $11.15 | 40558 |
| 2022-09-13 | 10.88 | $10.82 | 83714 |
| 2022-09-12 | 10.89 | $11.62 | 39237 |
| 2022-09-09 | 10.65 | $11.11 | 24220 |
| 2022-09-08 | 10.51 | $10.89 | 167500 |
| 2022-09-07 | 10.42 | $10.80 | 34334 |
| 2022-09-06 | 10.33 | $10.48 | 58020 |
| 2022-09-02 | 10.34 | $9.96 | 63300 |
| 2022-09-01 | 10.51 | $9.84 | 97132 |
| 2022-08-31 | 10.76 | $10.42 | 37000 |
| 2022-08-30 | 10.88 | $10.42 | 38004 |
| 2022-08-29 | 11.03 | $11.00 | 25614 |
| 2022-08-26 | 11.03 | $11.00 | 42210 |
| 2022-08-25 | 11.02 | $11.22 | 48405 |
| 2022-08-24 | 10.95 | $10.67 | 39600 |
| 2022-08-23 | 11.03 | $10.49 | 43137 |
| 2022-08-22 | 11.18 | $10.18 | 69246 |
| 2022-08-19 | 11.46 | $10.34 | 72500 |
| 2022-08-18 | 11.75 | $11.02 | 106500 |
| 2022-08-17 | 11.88 | $11.31 | 89000 |
| 2022-08-16 | 11.94 | $11.65 | 65941 |
| 2022-08-15 | 11.90 | $11.37 | 55821 |
| 2022-08-12 | 11.92 | $12.08 | 74200 |
| 2022-08-11 | 11.72 | $12.16 | 79800 |
| 2022-08-10 | 11.44 | $11.71 | 84300 |
| 2022-08-09 | 11.24 | $11.40 | 79200 |
| 2022-08-08 | 11.08 | $11.35 | 71500 |
| 2022-08-05 | 10.90 | $10.74 | 34736 |
| 2022-08-04 | 10.87 | $10.76 | 38300 |
| 2022-08-03 | 10.83 | $10.97 | 27200 |
| 2022-08-02 | 10.70 | $10.97 | 40800 |
| 2022-08-01 | 10.54 | $11.28 | 62417 |
| 2022-07-29 | 10.25 | $11.07 | 61700 |
| 2022-07-28 | 9.96 | $10.74 | 93700 |
| 2022-07-27 | 9.72 | $10.60 | 83444 |
| 2022-07-26 | 9.46 | $10.19 | 69101 |
| 2022-07-25 | 9.30 | $10.19 | 135800 |
| 2022-07-22 | 9.10 | $9.86 | 98900 |
| 2022-07-21 | 8.97 | $9.35 | 99600 |
| 2022-07-20 | 8.99 | $9.00 | 86645 |
| 2022-07-19 | 9.14 | $9.16 | 83600 |
| 2022-07-18 | 9.28 | $9.09 | 59700 |
| 2022-07-15 | 9.48 | $8.95 | 65418 |
| 2022-07-14 | 9.79 | $8.95 | 115200 |
| 2022-07-13 | 10.17 | $9.62 | 64506 |
| 2022-07-12 | 10.43 | $9.88 | 151300 |
| 2022-07-11 | 10.67 | $10.57 | 79600 |
| 2022-07-08 | 10.75 | $11.26 | 114241 |
| 2022-07-07 | 10.63 | $10.85 | 81532 |
| 2022-07-06 | 10.63 | $10.58 | 73919 |
| 2022-07-05 | 10.71 | $10.86 | 165144 |
| 2022-07-01 | 10.74 | $10.75 | 129014 |
| 2022-06-30 | 10.81 | $11.04 | 119133 |
| 2022-06-29 | 10.81 | $10.91 | 65122 |
| 2022-06-28 | 10.85 | $10.98 | 140500 |
| 2022-06-27 | 10.90 | $11.14 | 230500 |
| 2022-06-24 | 10.91 | $11.48 | 92539 |
| 2022-06-23 | 10.82 | $10.85 | 122600 |
| 2022-06-22 | 10.92 | $10.94 | 38038 |
| 2022-06-21 | 11.03 | $11.07 | 53300 |
| 2022-06-17 | 11.12 | $11.25 | 60509 |
| 2022-06-16 | 11.19 | $10.85 | 78500 |
| 2022-06-15 | 11.41 | $11.37 | 84048 |
| 2022-06-14 | 11.52 | $10.49 | 115900 |
| 2022-06-13 | 11.94 | $10.60 | 121303 |
| 2022-06-10 | 12.42 | $11.33 | 98814 |
| 2022-06-09 | 12.78 | $11.67 | 36715 |
| 2022-06-08 | 13.12 | $12.37 | 77000 |
| 2022-06-07 | 13.30 | $12.61 | 51600 |
| 2022-06-06 | 13.43 | $12.99 | 34300 |
| 2022-06-03 | 13.48 | $13.12 | 28900 |
| 2022-06-02 | 13.49 | $13.97 | 129243 |
| 2022-06-01 | 13.22 | $13.27 | 23043 |
| 2022-05-31 | 13.12 | $13.66 | 150908 |
| 2022-05-27 | 12.87 | $13.53 | 360000 |
| 2022-05-26 | 12.60 | $13.40 | 278300 |
| 2022-05-25 | 12.32 | $12.83 | 114200 |
| 2022-05-24 | 12.16 | $12.98 | 61400 |
| 2022-05-23 | 11.92 | $13.07 | 73000 |
| 2022-05-20 | 11.61 | $12.19 | 74300 |
| 2022-05-19 | 11.52 | $11.97 | 179327 |
| 2022-05-18 | 11.49 | $11.81 | 107046 |
| 2022-05-17 | 11.51 | $12.42 | 90600 |
| 2022-05-16 | 11.35 | $12.35 | 93525 |
| 2022-05-13 | 11.20 | $12.12 | 259903 |
| 2022-05-12 | 11.11 | $11.00 | 156723 |
| 2022-05-11 | 11.36 | $11.49 | 176200 |
| 2022-05-10 | 11.53 | $11.23 | 115835 |
| 2022-05-09 | 11.84 | $11.45 | 169400 |
| 2022-05-06 | 12.17 | $11.72 | 179900 |
| 2022-05-05 | 12.49 | $12.32 | 107500 |
| 2022-05-04 | 12.71 | $13.41 | 114316 |
| 2022-05-03 | 12.64 | $13.45 | 128300 |
| 2022-05-02 | 12.56 | $12.85 | 84800 |
| 2022-04-29 | 12.66 | $13.16 | 156300 |
| 2022-04-28 | 12.71 | $12.88 | 120549 |
| 2022-04-27 | 12.87 | $12.63 | 142907 |
| 2022-04-26 | 13.16 | $12.45 | 122306 |
| 2022-04-25 | 13.59 | $12.54 | 153101 |
| 2022-04-22 | 14.09 | $13.18 | 466500 |
| 2022-04-21 | 14.51 | $14.36 | 172323 |
| 2022-04-20 | 14.65 | $14.75 | 50400 |
| 2022-04-19 | 14.71 | $14.79 | 131000 |
| 2022-04-18 | 14.78 | $14.96 | 85812 |
| 2022-04-14 | 14.81 | $14.70 | 192000 |
| 2022-04-13 | 14.95 | $15.22 | 69000 |
| 2022-04-12 | 14.95 | $15.25 | 98500 |
| 2022-04-11 | 14.95 | $15.77 | 62346 |
| 2022-04-08 | 14.80 | $15.80 | 137300 |
| 2022-04-07 | 14.61 | $14.40 | 191600 |
| 2022-04-06 | 14.83 | $14.51 | 173600 |
| 2022-04-05 | 15.07 | $15.17 | 192100 |
| 2022-04-04 | 15.17 | $15.36 | 61600 |
| 2022-04-01 | 15.24 | $15.38 | 74900 |
| 2022-03-31 | 15.32 | $15.50 | 43600 |
| 2022-03-30 | 15.39 | $15.69 | 159000 |
| 2022-03-29 | 15.42 | $14.90 | 124332 |
| 2022-03-28 | 15.72 | $14.90 | 175800 |
| 2022-03-25 | 16.09 | $15.93 | 126700 |
| 2022-03-24 | 16.22 | $16.72 | 89900 |
| 2022-03-23 | 16.13 | $16.60 | 91037 |
| 2022-03-22 | 16.07 | $16.23 | 156108 |
| 2022-03-21 | 16.11 | $16.28 | 96800 |
| 2022-03-18 | 16.15 | $16.02 | 347544 |
| 2022-03-17 | 16.28 | $16.21 | 48312 |
| 2022-03-16 | 16.38 | $16.04 | 111900 |
| 2022-03-15 | 16.57 | $15.41 | 152500 |
| 2022-03-14 | 16.99 | $15.20 | 296520 |
| 2022-03-11 | 17.57 | $16.12 | 237500 |
| 2022-03-10 | 17.98 | $16.93 | 241742 |
| 2022-03-09 | 18.21 | $17.12 | 299208 |
| 2022-03-08 | 18.42 | $17.45 | 472134 |
| 2022-03-07 | 18.56 | $17.68 | 211200 |
| 2022-03-04 | 18.65 | $17.90 | 406100 |
| 2022-03-03 | 18.66 | $18.04 | 394200 |
| 2022-03-02 | 18.61 | $19.09 | 190218 |
| 2022-03-01 | 18.20 | $18.49 | 253000 |
| 2022-02-28 | 17.88 | $18.86 | 321502 |
| 2022-02-25 | 17.35 | $17.93 | 360600 |
| 2022-02-24 | 16.98 | $17.79 | 815923 |
| 2022-02-23 | 16.57 | $16.58 | 76400 |
| 2022-02-22 | 16.44 | $16.84 | 131500 |
| 2022-02-18 | 16.19 | $16.60 | 105304 |
| 2022-02-17 | 15.95 | $16.60 | 362600 |
| 2022-02-16 | 15.65 | $16.00 | 219416 |
| 2022-02-15 | 15.47 | $15.41 | 176300 |
| 2022-02-14 | 15.44 | $15.75 | 135814 |
| 2022-02-11 | 15.28 | $15.59 | 179519 |
| 2022-02-10 | 15.14 | $15.41 | 505900 |
| 2022-02-09 | 15.02 | $15.21 | 40422 |
| 2022-02-08 | 14.93 | $15.15 | 42934 |
| 2022-02-07 | 14.85 | $14.79 | 57043 |
| 2022-02-04 | 14.85 | $14.63 | 66044 |
| 2022-02-03 | 14.91 | $14.52 | 83100 |
| 2022-02-02 | 15.00 | $14.70 | 95600 |
| 2022-02-01 | 15.06 | $14.93 | 94300 |
| 2022-01-31 | 15.06 | $15.43 | 125825 |
| 2022-01-28 | 14.89 | $14.61 | 97300 |
| 2022-01-27 | 14.94 | $14.65 | 74200 |
| 2022-01-26 | 14.98 | $15.10 | 170600 |
| 2022-01-25 | 14.88 | $14.53 | 105105 |
| 2022-01-24 | 14.94 | $14.20 | 163516 |
| 2022-01-21 | 15.11 | $15.02 | 104800 |
| 2022-01-20 | 15.05 | $15.17 | 99349 |
| 2022-01-19 | 14.93 | $15.05 | 235345 |
| 2022-01-18 | 14.81 | $14.07 | 124310 |
| 2022-01-14 | 14.97 | $14.65 | 80400 |
| 2022-01-13 | 14.97 | $14.90 | 156100 |
| 2022-01-12 | 14.88 | $15.75 | 235500 |
| 2022-01-11 | 14.50 | $15.20 | 186600 |
| 2022-01-10 | 14.21 | $14.06 | 103100 |
| 2022-01-07 | 14.20 | $14.07 | 71939 |
| 2022-01-06 | 14.19 | $14.05 | 120900 |
| 2022-01-05 | 14.18 | $14.20 | 100400 |
| 2022-01-04 | 14.11 | $14.25 | 76424 |
| 2022-01-03 | 14.01 | $13.86 | 48200 |
| 2021-12-31 | 14.01 | $14.02 | 165715 |
| 2021-12-30 | 13.95 | $13.69 | 145900 |
| 2021-12-29 | 13.98 | $13.90 | 102615 |
| 2021-12-28 | 13.95 | $13.77 | 75736 |
| 2021-12-27 | 13.94 | $14.20 | 216520 |
| 2021-12-23 | 13.80 | $14.03 | 80500 |
| 2021-12-22 | 13.67 | $13.89 | 48423 |
| 2021-12-21 | 13.56 | $13.71 | 100620 |
| 2021-12-20 | 13.48 | $13.25 | 47300 |
| 2021-12-17 | 13.52 | $13.73 | 80913 |
| 2021-12-16 | 13.42 | $13.70 | 83500 |
| 2021-12-15 | 13.30 | $13.55 | 65942 |
| 2021-12-14 | 13.21 | $13.17 | 89103 |
| 2021-12-13 | 13.21 | $12.68 | 78300 |
| 2021-12-10 | 13.37 | $12.95 | 96225 |
| 2021-12-09 | 13.48 | $13.39 | 65800 |
| 2021-12-08 | 13.47 | $13.80 | 97410 |
| 2021-12-07 | 13.33 | $14.24 | 202931 |
| 2021-12-06 | 13.02 | $13.90 | 126500 |
| 2021-12-03 | 12.75 | $13.56 | 123400 |
| 2021-12-02 | 12.53 | $13.64 | 221700 |
| 2021-12-01 | 12.24 | $12.67 | 230023 |
| 2021-11-30 | 12.20 | $12.52 | 312300 |
| 2021-11-29 | 12.21 | $11.91 | 174600 |
| 2021-11-26 | 12.42 | $11.14 | 347108 |
| 2021-11-24 | 12.92 | $12.31 | 183700 |
| 2021-11-23 | 13.17 | $12.70 | 241200 |
| 2021-11-22 | 13.36 | $12.96 | 111400 |
| 2021-11-19 | 13.50 | $13.19 | 120543 |
| 2021-11-18 | 13.61 | $13.63 | 77000 |
| 2021-11-17 | 13.59 | $13.98 | 109700 |
| 2021-11-16 | 13.47 | $13.84 | 122100 |
| 2021-11-15 | 13.36 | $13.67 | 200800 |
| 2021-11-12 | 13.28 | $13.40 | 95100 |
| 2021-11-11 | 13.27 | $13.66 | 168019 |
| 2021-11-10 | 13.18 | $12.70 | 222000 |
| 2021-11-09 | 13.37 | $12.65 | 178015 |
| 2021-11-08 | 13.63 | $13.37 | 78000 |
| 2021-11-05 | 13.71 | $13.39 | 77100 |
| 2021-11-04 | 13.81 | $13.68 | 80100 |
| 2021-11-03 | 13.83 | $13.43 | 70200 |
| 2021-11-02 | 13.94 | $12.88 | 111600 |
| 2021-11-01 | 14.24 | $13.38 | 87846 |
| 2021-10-29 | 14.44 | $13.18 | 237100 |
| 2021-10-28 | 14.75 | $13.85 | 64500 |
| 2021-10-27 | 14.90 | $13.86 | 70600 |
| 2021-10-26 | 15.06 | $14.30 | 210300 |
| 2021-10-25 | 15.12 | $14.46 | 101000 |
| 2021-10-22 | 15.12 | $14.24 | 118500 |
| 2021-10-21 | 15.18 | $14.22 | 126323 |
| 2021-10-20 | 15.25 | $15.15 | 140148 |
| 2021-10-19 | 15.01 | $15.30 | 118200 |
| 2021-10-18 | 14.67 | $15.07 | 210900 |
| 2021-10-15 | 14.31 | $15.11 | 170840 |
| 2021-10-14 | 13.85 | $14.95 | 211636 |
| 2021-10-13 | 13.33 | $14.47 | 120823 |
| 2021-10-12 | 12.84 | $14.30 | 96500 |
| 2021-10-11 | 12.30 | $13.59 | 55600 |
| 2021-10-08 | 11.86 | $13.54 | 212915 |
| 2021-10-07 | 11.35 | $12.44 | 263900 |
| 2021-10-06 | 11.09 | $11.47 | 192100 |
| 2021-10-05 | 11.09 | $11.60 | 320314 |
| 2021-10-04 | 11.06 | $11.77 | 157229 |
| 2021-10-01 | 10.98 | $11.61 | 74216 |
| 2021-09-30 | 10.96 | $11.42 | 203800 |
| 2021-09-29 | 11.00 | $10.94 | 208541 |
| 2021-09-28 | 11.22 | $10.97 | 359000 |
| 2021-09-27 | 11.50 | $11.64 | 214000 |
| 2021-09-24 | 11.64 | $11.94 | 161000 |
| 2021-09-23 | 11.74 | $12.39 | 165124 |
| 2021-09-22 | 11.73 | $11.79 | 290300 |
| 2021-09-21 | 11.92 | $12.43 | 258710 |
| 2021-09-20 | 11.98 | $12.09 | 225900 |
| 2021-09-17 | 12.17 | $12.24 | 176100 |
| 2021-09-16 | 12.37 | $12.30 | 259300 |
| 2021-09-15 | 12.61 | $12.74 | 175924 |
| 2021-09-14 | 12.78 | $12.46 | 338200 |
| 2021-09-13 | 13.10 | $13.10 | 318700 |
| 2021-09-10 | 13.30 | $12.63 | 214746 |
| 2021-09-09 | 13.71 | $13.15 | 211600 |
| 2021-09-08 | 14.05 | $13.82 | 220600 |
| 2021-09-07 | 14.27 | $14.02 | 134216 |
| 2021-09-03 | 14.49 | $14.60 | 68400 |
| 2021-09-02 | 14.58 | $14.22 | 189500 |
| 2021-09-01 | 14.81 | $15.33 | 71749 |
| 2021-08-31 | 14.76 | $15.45 | 82037 |
| 2021-08-30 | 14.67 | $15.16 | 79624 |
| 2021-08-27 | 14.66 | $15.45 | 57335 |
| 2021-08-26 | 14.57 | $14.79 | 44716 |
| 2021-08-25 | 14.69 | $14.72 | 159531 |
| 2021-08-24 | 14.86 | $14.92 | 66349 |
| 2021-08-23 | 15.02 | $14.77 | 272503 |
| 2021-08-20 | 15.27 | $13.75 | 356223 |
| 2021-08-19 | 15.91 | $14.86 | 182100 |
| 2021-08-18 | 16.35 | $16.00 | 96300 |
| 2021-08-17 | 16.53 | $16.07 | 217700 |
| 2021-08-16 | 16.73 | $16.48 | 72647 |
| 2021-08-13 | 16.85 | $16.29 | 83000 |
| 2021-08-12 | 17.06 | $16.47 | 56900 |
| 2021-08-11 | 17.25 | $17.02 | 49000 |
| 2021-08-10 | 17.31 | $16.27 | 123334 |
| 2021-08-09 | 17.62 | $16.79 | 54400 |
| 2021-08-06 | 17.83 | $16.95 | 148612 |
| 2021-08-05 | 18.03 | $17.64 | 72700 |
| 2021-08-04 | 18.04 | $18.31 | 131500 |
| 2021-08-03 | 17.85 | $18.39 | 140401 |
| 2021-08-02 | 17.57 | $17.97 | 182726 |
| 2021-07-30 | 17.37 | $18.02 | 67104 |
| 2021-07-29 | 17.11 | $18.18 | 144400 |
| 2021-07-28 | 16.73 | $17.36 | 148100 |
| 2021-07-27 | 16.53 | $16.81 | 87038 |
| 2021-07-26 | 16.47 | $17.19 | 129500 |
| 2021-07-23 | 16.27 | $16.15 | 71500 |
| 2021-07-22 | 16.37 | $16.27 | 127302 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.25
2026-07-20
Close Price
$10.53
Vol: 156519
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.74
Average
49.25
Maximum
77.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 41.25 | $10.53 | 156519 |
| 2026-07-17 | 42.86 | $10.84 | 92200 |
| 2026-07-16 | 42.86 | $10.84 | 207000 |
| 2026-07-15 | 44.75 | $11.21 | 241000 |
| 2026-07-14 | 45.84 | $11.42 | 291600 |
| 2026-07-13 | 42.75 | $10.93 | 99300 |
| 2026-07-10 | 43.67 | $11.12 | 115923 |
| 2026-07-09 | 42.18 | $10.88 | 110832 |
| 2026-07-08 | 39.46 | $10.45 | 123700 |
| 2026-07-07 | 41.72 | $10.97 | 121400 |
| 2026-07-06 | 43.34 | $11.33 | 348600 |
| 2026-07-02 | 39.28 | $10.68 | 287229 |
| 2026-07-01 | 39.28 | $10.68 | 208612 |
| 2026-06-30 | 38.04 | $10.48 | 198100 |
| 2026-06-29 | 38.68 | $10.65 | 168600 |
| 2026-06-26 | 39.83 | $10.96 | 121500 |
| 2026-06-25 | 39.22 | $10.85 | 193400 |
| 2026-06-24 | 36.90 | $10.43 | 352424 |
| 2026-06-23 | 39.24 | $11.12 | 225302 |
| 2026-06-22 | 39.97 | $11.33 | 537640 |
| 2026-06-18 | 42.83 | $12.12 | 256000 |
| 2026-06-17 | 45.07 | $12.70 | 292100 |
| 2026-06-16 | 48.67 | $13.56 | 184400 |
| 2026-06-15 | 48.03 | $13.42 | 347937 |
| 2026-06-12 | 41.31 | $12.07 | 119634 |
| 2026-06-11 | 39.44 | $11.73 | 467636 |
| 2026-06-10 | 33.38 | $10.71 | 427900 |
| 2026-06-09 | 35.53 | $11.36 | 395149 |
| 2026-06-08 | 35.17 | $11.30 | 428700 |
| 2026-06-05 | 36.65 | $11.75 | 498700 |
| 2026-06-04 | 42.57 | $13.31 | 1.0M |
| 2026-06-03 | 42.61 | $13.32 | 115400 |
| 2026-06-02 | 45.78 | $14.06 | 95300 |
| 2026-06-01 | 44.88 | $13.89 | 144023 |
| 2026-05-29 | 46.47 | $14.26 | 199103 |
| 2026-05-28 | 47.45 | $14.49 | 88800 |
| 2026-05-27 | 45.09 | $14.00 | 151215 |
| 2026-05-26 | 47.23 | $14.52 | 126344 |
| 2026-05-22 | 42.71 | $13.61 | 117300 |
| 2026-05-21 | 44.71 | $14.11 | 89438 |
| 2026-05-20 | 45.40 | $14.28 | 93930 |
| 2026-05-19 | 43.05 | $13.80 | 147700 |
| 2026-05-18 | 45.73 | $14.49 | 77442 |
| 2026-05-15 | 45.97 | $14.55 | 300942 |
| 2026-05-14 | 51.60 | $15.88 | 145138 |
| 2026-05-13 | 56.28 | $16.83 | 130200 |
| 2026-05-12 | 54.42 | $16.38 | 109400 |
| 2026-05-11 | 55.32 | $16.56 | 91434 |
| 2026-05-08 | 55.00 | $16.48 | 53800 |
| 2026-05-07 | 54.05 | $16.23 | 254932 |
| 2026-05-06 | 54.45 | $16.32 | 247114 |
| 2026-05-05 | 47.35 | $14.57 | 105400 |
| 2026-05-04 | 44.24 | $13.91 | 125800 |
| 2026-05-01 | 45.16 | $14.15 | 192700 |
| 2026-04-30 | 45.11 | $14.14 | 218200 |
| 2026-04-29 | 40.08 | $13.07 | 294300 |
| 2026-04-28 | 42.99 | $13.90 | 198200 |
| 2026-04-27 | 45.44 | $14.55 | 127100 |
| 2026-04-24 | 46.28 | $14.77 | 97500 |
| 2026-04-23 | 45.98 | $14.70 | 300500 |
| 2026-04-22 | 49.40 | $15.60 | 98425 |
| 2026-04-21 | 47.59 | $15.16 | 211736 |
| 2026-04-20 | 52.50 | $16.37 | 96034 |
| 2026-04-17 | 53.45 | $16.59 | 234300 |
| 2026-04-16 | 48.40 | $15.34 | 103615 |
| 2026-04-15 | 50.35 | $15.81 | 101500 |
| 2026-04-14 | 52.09 | $16.22 | 121035 |
| 2026-04-13 | 49.75 | $15.64 | 143839 |
| 2026-04-10 | 49.19 | $15.50 | 173027 |
| 2026-04-09 | 50.54 | $15.85 | 168629 |
| 2026-04-08 | 49.87 | $15.67 | 350800 |
| 2026-04-07 | 43.79 | $14.17 | 276737 |
| 2026-04-06 | 45.76 | $14.73 | 120329 |
| 2026-04-02 | 46.11 | $14.83 | 234400 |
| 2026-04-01 | 45.35 | $14.64 | 398814 |
| 2026-03-31 | 45.61 | $14.72 | 282100 |
| 2026-03-30 | 40.79 | $13.51 | 144800 |
| 2026-03-27 | 39.62 | $13.23 | 280400 |
| 2026-03-26 | 39.29 | $13.15 | 131500 |
| 2026-03-25 | 41.25 | $13.89 | 140300 |
| 2026-03-24 | 38.53 | $13.20 | 226910 |
| 2026-03-23 | 39.34 | $13.52 | 347400 |
| 2026-03-20 | 37.56 | $13.06 | 268000 |
| 2026-03-19 | 38.95 | $13.65 | 617500 |
| 2026-03-18 | 41.92 | $14.84 | 628544 |
| 2026-03-17 | 44.67 | $15.85 | 169022 |
| 2026-03-16 | 42.98 | $15.37 | 305700 |
| 2026-03-13 | 38.37 | $14.13 | 313200 |
| 2026-03-12 | 43.22 | $15.94 | 133800 |
| 2026-03-11 | 44.82 | $16.48 | 72439 |
| 2026-03-10 | 45.99 | $16.87 | 275930 |
| 2026-03-09 | 44.62 | $16.48 | 376149 |
| 2026-03-06 | 45.09 | $16.65 | 179702 |
| 2026-03-05 | 44.19 | $16.38 | 296800 |
| 2026-03-04 | 49.17 | $18.14 | 121107 |
| 2026-03-03 | 49.38 | $18.21 | 574034 |
| 2026-03-02 | 60.84 | $21.46 | 212400 |
| 2026-02-27 | 63.78 | $22.14 | 180800 |
| 2026-02-26 | 61.96 | $21.43 | 158833 |
| 2026-02-25 | 59.99 | $20.70 | 365304 |
| 2026-02-24 | 57.00 | $19.67 | 238800 |
| 2026-02-23 | 54.67 | $18.92 | 206300 |
| 2026-02-20 | 52.74 | $18.33 | 173529 |
| 2026-02-19 | 48.95 | $17.24 | 127332 |
| 2026-02-18 | 50.03 | $17.55 | 196600 |
| 2026-02-17 | 48.06 | $16.99 | 156300 |
| 2026-02-13 | 49.62 | $17.46 | 255700 |
| 2026-02-12 | 48.92 | $17.25 | 223600 |
| 2026-02-11 | 53.24 | $18.53 | 178600 |
| 2026-02-10 | 50.38 | $17.65 | 95700 |
| 2026-02-09 | 51.36 | $17.94 | 309408 |
| 2026-02-06 | 49.25 | $17.29 | 297100 |
| 2026-02-05 | 47.10 | $16.65 | 345248 |
| 2026-02-04 | 53.00 | $18.42 | 351200 |
| 2026-02-03 | 54.01 | $18.70 | 634332 |
| 2026-02-02 | 51.42 | $17.88 | 581808 |
| 2026-01-30 | 52.87 | $18.30 | 1.3M |
| 2026-01-29 | 65.91 | $21.40 | 2.9M |
| 2026-01-28 | 77.58 | $23.39 | 479900 |
| 2026-01-27 | 76.13 | $22.67 | 730400 |
| 2026-01-26 | 75.67 | $22.45 | 1.5M |
| 2026-01-23 | 74.56 | $21.92 | 758100 |
| 2026-01-22 | 72.40 | $20.97 | 571500 |
| 2026-01-21 | 67.59 | $19.22 | 229300 |
| 2026-01-20 | 65.98 | $18.72 | 279000 |
| 2026-01-16 | 63.80 | $18.08 | 698300 |
| 2026-01-15 | 69.21 | $18.90 | 399211 |
| 2026-01-14 | 69.48 | $18.94 | 523700 |
| 2026-01-13 | 67.01 | $18.14 | 290609 |
| 2026-01-12 | 67.27 | $18.18 | 689200 |
| 2026-01-09 | 61.80 | $16.62 | 287500 |
| 2026-01-08 | 60.10 | $16.20 | 300039 |
| 2026-01-07 | 70.49 | $17.66 | 188440 |
| 2026-01-06 | 71.86 | $17.83 | 359230 |
| 2026-01-05 | 68.30 | $16.80 | 253534 |
| 2026-01-02 | 65.62 | $16.13 | 187700 |
| 2025-12-31 | 63.65 | $15.68 | 191600 |
| 2025-12-30 | 66.13 | $15.99 | 222300 |
| 2025-12-29 | 63.04 | $15.29 | 517642 |
| 2025-12-26 | 76.11 | $16.68 | 226400 |
| 2025-12-24 | 74.63 | $16.27 | 221139 |
| 2025-12-23 | 76.49 | $16.44 | 376602 |
| 2025-12-22 | 74.23 | $15.81 | 481026 |
| 2025-12-19 | 69.09 | $14.66 | 159722 |
| 2025-12-18 | 67.92 | $14.44 | 495600 |
| 2025-12-17 | 67.55 | $14.37 | 303800 |
| 2025-12-16 | 61.96 | $13.43 | 456300 |
| 2025-12-15 | 63.85 | $13.60 | 201100 |
| 2025-12-12 | 62.97 | $13.46 | 286800 |
| 2025-12-11 | 63.08 | $13.47 | 282600 |
| 2025-12-10 | 58.78 | $12.81 | 194000 |
| 2025-12-09 | 57.58 | $12.64 | 166600 |
| 2025-12-08 | 59.22 | $12.81 | 51100 |
| 2025-12-05 | 60.58 | $12.95 | 122300 |
| 2025-12-04 | 58.99 | $12.70 | 139134 |
| 2025-12-03 | 58.73 | $12.66 | 158245 |
| 2025-12-02 | 57.36 | $12.44 | 409400 |
| 2025-12-01 | 59.77 | $12.72 | 401609 |
| 2025-11-28 | 58.46 | $12.50 | 277600 |
| 2025-11-26 | 55.07 | $11.96 | 164226 |
| 2025-11-25 | 51.59 | $11.46 | 122644 |
| 2025-11-24 | 51.82 | $11.49 | 110500 |
| 2025-11-21 | 47.38 | $10.89 | 100602 |
| 2025-11-20 | 47.00 | $10.84 | 164216 |
| 2025-11-19 | 49.34 | $11.18 | 139327 |
| 2025-11-18 | 45.55 | $10.68 | 55600 |
| 2025-11-17 | 46.75 | $10.86 | 118736 |
| 2025-11-14 | 48.70 | $11.15 | 140800 |
| 2025-11-13 | 49.31 | $11.24 | 96405 |
| 2025-11-12 | 50.85 | $11.47 | 267054 |
| 2025-11-11 | 48.66 | $11.14 | 129192 |
| 2025-11-10 | 51.50 | $11.57 | 185200 |
| 2025-11-07 | 46.99 | $10.91 | 67561 |
| 2025-11-06 | 45.09 | $10.65 | 273297 |
| 2025-11-05 | 44.80 | $10.61 | 530125 |
| 2025-11-04 | 40.62 | $10.05 | 250459 |
| 2025-11-03 | 44.95 | $10.80 | 182000 |
| 2025-10-31 | 43.65 | $10.63 | 202349 |
| 2025-10-30 | 48.00 | $11.32 | 181600 |
| 2025-10-29 | 47.78 | $11.29 | 107900 |
| 2025-10-28 | 47.16 | $11.20 | 257400 |
| 2025-10-27 | 46.69 | $11.13 | 163000 |
| 2025-10-24 | 49.62 | $11.62 | 185600 |
| 2025-10-23 | 50.17 | $11.71 | 269117 |
| 2025-10-22 | 47.98 | $11.35 | 417000 |
| 2025-10-21 | 44.79 | $10.85 | 441000 |
| 2025-10-20 | 53.77 | $12.28 | 191734 |
| 2025-10-17 | 52.70 | $12.11 | 905400 |
| 2025-10-16 | 61.64 | $13.23 | 433400 |
| 2025-10-15 | 59.61 | $12.88 | 126200 |
| 2025-10-14 | 58.10 | $12.63 | 212800 |
| 2025-10-13 | 59.62 | $12.81 | 213800 |
| 2025-10-10 | 55.22 | $12.10 | 366305 |
| 2025-10-09 | 62.10 | $12.86 | 507000 |
| 2025-10-08 | 71.20 | $13.68 | 547835 |
| 2025-10-07 | 66.28 | $12.82 | 87709 |
| 2025-10-06 | 66.78 | $12.86 | 142300 |
| 2025-10-03 | 67.02 | $12.88 | 114300 |
| 2025-10-02 | 66.85 | $12.85 | 234700 |
| 2025-10-01 | 70.08 | $13.13 | 389000 |
| 2025-09-30 | 68.04 | $12.74 | 196218 |
| 2025-09-29 | 67.61 | $12.66 | 281905 |
| 2025-09-26 | 70.78 | $12.94 | 357134 |
| 2025-09-25 | 67.41 | $12.29 | 287511 |
| 2025-09-24 | 62.69 | $11.54 | 104006 |
| 2025-09-23 | 65.32 | $11.76 | 333300 |
| 2025-09-22 | 61.09 | $11.16 | 359900 |
| 2025-09-19 | 62.54 | $11.28 | 387200 |
| 2025-09-18 | 61.30 | $11.11 | 127400 |
| 2025-09-17 | 57.96 | $10.68 | 195143 |
| 2025-09-16 | 59.09 | $10.78 | 57243 |
| 2025-09-15 | 57.92 | $10.63 | 92516 |
| 2025-09-12 | 57.07 | $10.52 | 158631 |
| 2025-09-11 | 61.13 | $10.90 | 44406 |
| 2025-09-10 | 60.92 | $10.87 | 128701 |
| 2025-09-09 | 59.26 | $10.63 | 187700 |
| 2025-09-08 | 64.35 | $11.10 | 337600 |
| 2025-09-05 | 59.34 | $10.39 | 514214 |
| 2025-09-04 | 54.46 | $9.82 | 179000 |
| 2025-09-03 | 61.33 | $10.38 | 366248 |
| 2025-09-02 | 58.96 | $10.11 | 256800 |
| 2025-08-29 | 47.09 | $9.07 | 602942 |
| 2025-08-28 | 45.65 | $8.97 | 272603 |
| 2025-08-27 | 41.58 | $8.70 | 117711 |
| 2025-08-26 | 46.07 | $9.07 | 99600 |
| 2025-08-25 | 47.66 | $9.19 | 153000 |
| 2025-08-22 | 49.13 | $9.30 | 171700 |
| 2025-08-21 | 49.13 | $9.30 | 211800 |
| 2025-08-20 | 46.41 | $9.10 | 139723 |
| 2025-08-19 | 45.30 | $9.02 | 160126 |
| 2025-08-18 | 50.38 | $9.43 | 40400 |
| 2025-08-15 | 50.64 | $9.45 | 90400 |
| 2025-08-14 | 50.77 | $9.46 | 65910 |
| 2025-08-13 | 52.77 | $9.62 | 127500 |
| 2025-08-12 | 50.21 | $9.40 | 203144 |
| 2025-08-11 | 51.04 | $9.47 | 275532 |
| 2025-08-08 | 54.75 | $9.77 | 141235 |
| 2025-08-07 | 55.78 | $9.85 | 87900 |
| 2025-08-06 | 52.16 | $9.51 | 88938 |
| 2025-08-05 | 52.16 | $9.51 | 128000 |
| 2025-08-04 | 55.28 | $9.77 | 102000 |
| 2025-08-01 | 53.45 | $9.59 | 205501 |
| 2025-07-31 | 50.56 | $9.32 | 373046 |
| 2025-07-30 | 61.58 | $10.14 | 237100 |
| 2025-07-29 | 61.89 | $10.16 | 271200 |
| 2025-07-28 | 63.11 | $10.24 | 172913 |
| 2025-07-25 | 63.70 | $10.28 | 116700 |
| 2025-07-24 | 67.00 | $10.50 | 270335 |
| 2025-07-23 | 69.98 | $10.69 | 162901 |
| 2025-07-22 | 69.64 | $10.64 | 990600 |
| 2025-07-21 | 70.70 | $10.71 | 378246 |
| 2025-07-18 | 66.81 | $10.14 | 314600 |
| 2025-07-17 | 64.02 | $9.79 | 558400 |
| 2025-07-16 | 63.35 | $9.71 | 132700 |
| 2025-07-15 | 62.61 | $9.62 | 164715 |
| 2025-07-14 | 64.40 | $9.75 | 373200 |
| 2025-07-11 | 64.02 | $9.70 | 171813 |
| 2025-07-10 | 63.80 | $9.67 | 137728 |
| 2025-07-09 | 62.88 | $9.54 | 139300 |
| 2025-07-08 | 63.35 | $9.58 | 520200 |
| 2025-07-07 | 64.16 | $9.65 | 484700 |
| 2025-07-03 | 62.81 | $9.44 | 188500 |
| 2025-07-02 | 65.59 | $9.69 | 427000 |
| 2025-07-01 | 62.71 | $9.23 | 495316 |
| 2025-06-30 | 61.30 | $9.02 | 183419 |
| 2025-06-27 | 58.61 | $8.64 | 463420 |
| 2025-06-26 | 64.18 | $9.14 | 489048 |
| 2025-06-25 | 60.94 | $8.68 | 207000 |
| 2025-06-24 | 62.58 | $8.82 | 359735 |
| 2025-06-23 | 61.01 | $8.60 | 219200 |
| 2025-06-20 | 56.37 | $8.01 | 170716 |
| 2025-06-18 | 60.55 | $8.37 | 202130 |
| 2025-06-17 | 57.82 | $8.04 | 191030 |
| 2025-06-16 | 64.07 | $8.53 | 489311 |
| 2025-06-13 | 63.06 | $8.40 | 414547 |
| 2025-06-12 | 70.72 | $8.93 | 487300 |
| 2025-06-11 | 69.87 | $8.80 | 698600 |
| 2025-06-10 | 67.22 | $8.42 | 328100 |
| 2025-06-09 | 67.96 | $8.47 | 1.3M |
| 2025-06-06 | 64.26 | $7.98 | 1.7M |
| 2025-06-05 | 61.13 | $7.62 | 693300 |
| 2025-06-04 | 57.38 | $7.24 | 845215 |
| 2025-06-03 | 56.65 | $7.17 | 596135 |
| 2025-06-02 | 58.56 | $7.31 | 484500 |
| 2025-05-30 | 58.46 | $7.30 | 548900 |
| 2025-05-29 | 62.26 | $7.58 | 179000 |
| 2025-05-28 | 61.75 | $7.52 | 312900 |
| 2025-05-27 | 62.02 | $7.54 | 2.0M |
| 2025-05-23 | 70.92 | $8.16 | 623500 |
| 2025-05-22 | 66.75 | $7.59 | 708816 |
| 2025-05-21 | 66.75 | $7.59 | 346200 |
| 2025-05-20 | 63.06 | $7.15 | 668600 |
| 2025-05-19 | 53.20 | $6.27 | 100120 |
| 2025-05-16 | 51.96 | $6.18 | 76000 |
| 2025-05-15 | 52.25 | $6.20 | 73200 |
| 2025-05-14 | 48.07 | $5.90 | 82500 |
| 2025-05-13 | 47.92 | $5.89 | 91400 |
| 2025-05-12 | 47.36 | $5.85 | 84100 |
| 2025-05-09 | 52.87 | $6.26 | 120036 |
| 2025-05-08 | 48.88 | $5.97 | 142300 |
| 2025-05-07 | 50.70 | $6.10 | 60212 |
| 2025-05-06 | 52.27 | $6.21 | 121043 |
| 2025-05-05 | 51.76 | $6.17 | 207236 |
| 2025-05-02 | 50.62 | $6.08 | 61700 |
| 2025-05-01 | 47.60 | $5.85 | 142328 |
| 2025-04-30 | 48.33 | $5.91 | 40126 |
| 2025-04-29 | 49.05 | $5.97 | 82331 |
| 2025-04-28 | 49.40 | $6.00 | 147729 |
| 2025-04-25 | 48.24 | $5.90 | 190947 |
| 2025-04-24 | 52.09 | $6.24 | 36300 |
| 2025-04-23 | 52.92 | $6.31 | 107500 |
| 2025-04-22 | 52.82 | $6.30 | 166700 |
| 2025-04-21 | 56.54 | $6.62 | 114009 |
| 2025-04-17 | 56.54 | $6.62 | 264200 |
| 2025-04-16 | 56.54 | $6.62 | 904632 |
| 2025-04-15 | 54.48 | $6.38 | 162719 |
| 2025-04-14 | 53.52 | $6.27 | 319400 |
| 2025-04-11 | 51.67 | $6.06 | 225000 |
| 2025-04-10 | 46.59 | $5.53 | 259000 |
| 2025-04-09 | 48.13 | $5.70 | 885600 |
| 2025-04-08 | 35.91 | $4.67 | 375934 |
| 2025-04-07 | 37.20 | $4.83 | 393335 |
| 2025-04-04 | 34.83 | $4.66 | 1.1M |
| 2025-04-03 | 44.74 | $5.71 | 603732 |
| 2025-04-02 | 53.55 | $6.35 | 240641 |
| 2025-04-01 | 56.36 | $6.52 | 296500 |
| 2025-03-31 | 63.40 | $6.90 | 168100 |
| 2025-03-28 | 61.48 | $6.74 | 137132 |
| 2025-03-27 | 60.87 | $6.69 | 63529 |
| 2025-03-26 | 61.80 | $6.74 | 75800 |
| 2025-03-25 | 60.06 | $6.59 | 123249 |
| 2025-03-24 | 61.48 | $6.67 | 365100 |
| 2025-03-21 | 62.71 | $6.74 | 156300 |
| 2025-03-20 | 64.29 | $6.83 | 144738 |
| 2025-03-19 | 67.32 | $7.00 | 403100 |
| 2025-03-18 | 63.14 | $6.57 | 760800 |
| 2025-03-17 | 60.93 | $6.37 | 837400 |
| 2025-03-14 | 59.31 | $6.23 | 141700 |
| 2025-03-13 | 58.01 | $6.12 | 178000 |
| 2025-03-12 | 59.48 | $6.21 | 116200 |
| 2025-03-11 | 67.48 | $6.65 | 295100 |
| 2025-03-10 | 62.84 | $6.22 | 237400 |
| 2025-03-07 | 65.52 | $6.35 | 625820 |
| 2025-03-06 | 62.35 | $6.08 | 529000 |
| 2025-03-05 | 56.43 | $5.66 | 231248 |
| 2025-03-04 | 49.21 | $5.26 | 254743 |
| 2025-03-03 | 43.66 | $5.01 | 101900 |
| 2025-02-28 | 39.92 | $4.86 | 179016 |
| 2025-02-27 | 41.49 | $4.95 | 43800 |
| 2025-02-26 | 44.24 | $5.10 | 23400 |
| 2025-02-25 | 43.04 | $5.05 | 86704 |
| 2025-02-24 | 46.46 | $5.23 | 112700 |
| 2025-02-21 | 47.66 | $5.29 | 65125 |
| 2025-02-20 | 50.32 | $5.42 | 21633 |
| 2025-02-19 | 47.53 | $5.29 | 144500 |
| 2025-02-18 | 50.88 | $5.45 | 106224 |
| 2025-02-14 | 51.30 | $5.47 | 72900 |
| 2025-02-13 | 51.30 | $5.47 | 159200 |
| 2025-02-12 | 54.85 | $5.64 | 134913 |
| 2025-02-11 | 52.27 | $5.50 | 167449 |
| 2025-02-10 | 52.08 | $5.49 | 80600 |
| 2025-02-07 | 47.63 | $5.26 | 108000 |
| 2025-02-06 | 50.75 | $5.42 | 175005 |
| 2025-02-05 | 53.66 | $5.56 | 129300 |
| 2025-02-04 | 52.55 | $5.50 | 154622 |
| 2025-02-03 | 52.37 | $5.49 | 150900 |
| 2025-01-31 | 54.14 | $5.58 | 132600 |
| 2025-01-30 | 51.00 | $5.40 | 175100 |
| 2025-01-29 | 46.57 | $5.17 | 33900 |
| 2025-01-28 | 40.57 | $4.90 | 165700 |
| 2025-01-27 | 40.73 | $4.91 | 302400 |
| 2025-01-24 | 47.96 | $5.31 | 86011 |
| 2025-01-23 | 47.51 | $5.29 | 62416 |
| 2025-01-22 | 48.69 | $5.35 | 38121 |
| 2025-01-21 | 49.47 | $5.39 | 56500 |
| 2025-01-17 | 47.69 | $5.30 | 80600 |
| 2025-01-16 | 46.08 | $5.22 | 271226 |
| 2025-01-15 | 51.53 | $5.51 | 119000 |
| 2025-01-14 | 47.23 | $5.30 | 98435 |
| 2025-01-13 | 47.81 | $5.33 | 150900 |
| 2025-01-10 | 49.53 | $5.42 | 123700 |
| 2025-01-08 | 47.33 | $5.31 | 394441 |
| 2025-01-07 | 46.93 | $5.29 | 857200 |
| 2025-01-06 | 42.81 | $5.09 | 481409 |
| 2025-01-03 | 37.75 | $4.87 | 69100 |
| 2025-01-02 | 38.94 | $4.95 | 225326 |
| 2024-12-31 | 32.65 | $4.70 | 454900 |
| 2024-12-30 | 31.85 | $4.67 | 396628 |
| 2024-12-27 | 33.35 | $4.79 | 220000 |
| 2024-12-26 | 33.48 | $4.80 | 226305 |
| 2024-12-24 | 35.51 | $4.96 | 71241 |
| 2024-12-23 | 35.90 | $4.99 | 99309 |
| 2024-12-20 | 36.53 | $5.04 | 249300 |
| 2024-12-19 | 37.28 | $5.10 | 424303 |
| 2024-12-18 | 35.61 | $5.02 | 159231 |
| 2024-12-17 | 41.21 | $5.45 | 268918 |
| 2024-12-16 | 45.30 | $5.71 | 170944 |
| 2024-12-13 | 44.49 | $5.67 | 159011 |
| 2024-12-12 | 46.44 | $5.79 | 1.5M |
| 2024-12-11 | 47.10 | $5.83 | 206900 |
| 2024-12-10 | 45.64 | $5.75 | 53300 |
| 2024-12-09 | 45.79 | $5.76 | 267534 |
| 2024-12-06 | 42.96 | $5.60 | 907600 |
| 2024-12-05 | 45.06 | $5.75 | 779300 |
| 2024-12-04 | 47.10 | $5.89 | 337821 |
| 2024-12-03 | 48.75 | $6.00 | 611900 |
| 2024-12-02 | 46.65 | $5.87 | 172500 |
| 2024-11-29 | 45.68 | $5.81 | 133945 |
| 2024-11-27 | 46.21 | $5.85 | 49700 |
| 2024-11-26 | 45.61 | $5.81 | 56643 |
| 2024-11-25 | 43.96 | $5.70 | 423741 |
| 2024-11-22 | 49.09 | $6.10 | 236434 |
| 2024-11-21 | 50.50 | $6.20 | 300000 |
| 2024-11-20 | 51.19 | $6.25 | 313300 |
| 2024-11-19 | 53.13 | $6.39 | 190100 |
| 2024-11-18 | 51.89 | $6.29 | 119826 |
| 2024-11-15 | 46.52 | $5.89 | 59100 |
| 2024-11-14 | 45.81 | $5.84 | 112315 |
| 2024-11-13 | 45.25 | $5.80 | 153046 |
| 2024-11-12 | 46.97 | $5.95 | 188500 |
| 2024-11-11 | 49.61 | $6.17 | 413000 |
| 2024-11-08 | 54.35 | $6.53 | 315513 |
| 2024-11-07 | 59.78 | $6.89 | 162600 |
| 2024-11-06 | 56.20 | $6.58 | 635911 |
| 2024-11-05 | 64.26 | $7.04 | 450121 |
| 2024-11-04 | 62.01 | $6.84 | 422100 |
| 2024-11-01 | 61.44 | $6.79 | 238526 |
| 2024-10-31 | 60.64 | $6.72 | 508318 |
| 2024-10-30 | 64.43 | $6.93 | 450522 |
| 2024-10-29 | 69.53 | $7.19 | 338100 |
| 2024-10-28 | 68.34 | $7.06 | 242309 |
| 2024-10-25 | 65.04 | $6.73 | 324547 |
| 2024-10-24 | 65.63 | $6.76 | 650500 |
| 2024-10-23 | 57.74 | $6.11 | 160400 |
| 2024-10-22 | 62.80 | $6.35 | 371900 |
| 2024-10-21 | 62.80 | $6.35 | 265240 |
| 2024-10-18 | 63.85 | $6.40 | 365700 |
| 2024-10-17 | 58.58 | $6.00 | 89620 |
| 2024-10-16 | 59.40 | $6.04 | 667945 |
| 2024-10-15 | 57.41 | $5.90 | 523700 |
| 2024-10-14 | 59.80 | $6.02 | 120000 |
| 2024-10-11 | 61.00 | $6.08 | 474404 |
| 2024-10-10 | 59.32 | $5.95 | 321900 |
| 2024-10-09 | 60.66 | $6.02 | 82900 |
| 2024-10-08 | 59.79 | $5.95 | 79900 |
| 2024-10-07 | 60.15 | $5.97 | 113300 |
| 2024-10-04 | 62.47 | $6.10 | 142534 |
| 2024-10-03 | 61.16 | $5.98 | 94500 |
| 2024-10-02 | 61.32 | $5.99 | 209000 |
| 2024-10-01 | 59.84 | $5.85 | 157800 |
| 2024-09-30 | 57.29 | $5.62 | 323700 |
| 2024-09-27 | 60.80 | $5.84 | 255606 |
| 2024-09-26 | 66.81 | $6.18 | 343700 |
| 2024-09-25 | 64.03 | $5.90 | 213600 |
| 2024-09-24 | 68.72 | $6.14 | 712700 |
| 2024-09-23 | 65.30 | $5.80 | 516600 |
| 2024-09-20 | 65.09 | $5.78 | 936700 |
| 2024-09-19 | 65.85 | $5.82 | 1.1M |
| 2024-09-18 | 58.52 | $5.19 | 537535 |
| 2024-09-17 | 59.29 | $5.23 | 245742 |
| 2024-09-16 | 57.15 | $5.07 | 274300 |
| 2024-09-13 | 53.22 | $4.80 | 265100 |
| 2024-09-12 | 45.87 | $4.38 | 173635 |
| 2024-09-11 | 40.83 | $4.14 | 293045 |
| 2024-09-10 | 39.94 | $4.10 | 191337 |
| 2024-09-09 | 37.95 | $4.01 | 257500 |
| 2024-09-06 | 39.76 | $4.14 | 93200 |
| 2024-09-05 | 42.10 | $4.30 | 85200 |
| 2024-09-04 | 41.07 | $4.25 | 204000 |
| 2024-09-03 | 43.26 | $4.40 | 478100 |
| 2024-08-30 | 40.65 | $4.27 | 340900 |
| 2024-08-29 | 46.42 | $4.64 | 226800 |
| 2024-08-28 | 47.29 | $4.69 | 185800 |
| 2024-08-27 | 53.73 | $5.03 | 82700 |
| 2024-08-26 | 51.32 | $4.90 | 116542 |
| 2024-08-23 | 52.93 | $4.98 | 208900 |
| 2024-08-22 | 47.88 | $4.72 | 238400 |
| 2024-08-21 | 56.27 | $5.10 | 510500 |
| 2024-08-20 | 53.19 | $4.95 | 172517 |
| 2024-08-19 | 53.19 | $4.95 | 226200 |
| 2024-08-16 | 49.33 | $4.77 | 69900 |
| 2024-08-15 | 45.29 | $4.60 | 160200 |
| 2024-08-14 | 41.08 | $4.44 | 137300 |
| 2024-08-13 | 41.65 | $4.47 | 182200 |
| 2024-08-12 | 40.87 | $4.44 | 98538 |
| 2024-08-09 | 41.22 | $4.46 | 60300 |
| 2024-08-08 | 41.55 | $4.48 | 182100 |
| 2024-08-07 | 38.19 | $4.34 | 246900 |
| 2024-08-06 | 38.49 | $4.36 | 369623 |
| 2024-08-05 | 39.68 | $4.44 | 361837 |
| 2024-08-02 | 45.32 | $4.78 | 195645 |
| 2024-08-01 | 45.68 | $4.80 | 215500 |
| 2024-07-31 | 51.13 | $5.08 | 71600 |
| 2024-07-30 | 45.39 | $4.82 | 120047 |
| 2024-07-29 | 45.39 | $4.82 | 86100 |
| 2024-07-26 | 47.93 | $4.95 | 69409 |
| 2024-07-25 | 46.84 | $4.90 | 198000 |
| 2024-07-24 | 46.63 | $4.89 | 116500 |
| 2024-07-23 | 46.98 | $4.91 | 85800 |
| 2024-07-22 | 46.79 | $4.90 | 45796 |
| 2024-07-19 | 47.61 | $4.95 | 114500 |
| 2024-07-18 | 48.26 | $4.99 | 130614 |
| 2024-07-17 | 49.53 | $5.07 | 139700 |
| 2024-07-16 | 53.38 | $5.30 | 142200 |
| 2024-07-15 | 51.84 | $5.20 | 141833 |
| 2024-07-12 | 54.23 | $5.34 | 80300 |
| 2024-07-11 | 55.62 | $5.42 | 216622 |
| 2024-07-10 | 55.62 | $5.42 | 213900 |
| 2024-07-09 | 52.45 | $5.19 | 269520 |
| 2024-07-08 | 54.88 | $5.34 | 332021 |
| 2024-07-05 | 56.71 | $5.45 | 423500 |
| 2024-07-03 | 49.60 | $4.96 | 184200 |
| 2024-07-02 | 44.27 | $4.66 | 265729 |
| 2024-07-01 | 46.13 | $4.78 | 100944 |
| 2024-06-28 | 49.05 | $4.96 | 108100 |
| 2024-06-27 | 46.17 | $4.80 | 205845 |
| 2024-06-26 | 50.21 | $5.04 | 243304 |
| 2024-06-25 | 50.57 | $5.06 | 144923 |
| 2024-06-24 | 53.97 | $5.25 | 187330 |
| 2024-06-21 | 52.20 | $5.14 | 91400 |
| 2024-06-20 | 51.56 | $5.10 | 126400 |
| 2024-06-18 | 50.28 | $5.02 | 230700 |
| 2024-06-17 | 45.53 | $4.74 | 120522 |
| 2024-06-14 | 44.82 | $4.70 | 221800 |
| 2024-06-13 | 43.04 | $4.60 | 145400 |
| 2024-06-12 | 44.82 | $4.73 | 138800 |
| 2024-06-11 | 42.01 | $4.57 | 90719 |
| 2024-06-10 | 44.01 | $4.72 | 112123 |
| 2024-06-07 | 42.45 | $4.63 | 133923 |
| 2024-06-06 | 45.10 | $4.83 | 228300 |
| 2024-06-05 | 44.94 | $4.82 | 194500 |
| 2024-06-04 | 43.34 | $4.72 | 363600 |
| 2024-06-03 | 48.12 | $5.08 | 118300 |
| 2024-05-31 | 48.26 | $5.09 | 579000 |
| 2024-05-30 | 51.55 | $5.32 | 379236 |
| 2024-05-29 | 58.28 | $5.73 | 206343 |
| 2024-05-28 | 61.64 | $5.91 | 164607 |
| 2024-05-24 | 59.94 | $5.77 | 167900 |
| 2024-05-23 | 57.90 | $5.61 | 357534 |
| 2024-05-22 | 63.24 | $5.89 | 264700 |
| 2024-05-21 | 69.54 | $6.18 | 224010 |
| 2024-05-20 | 70.92 | $6.24 | 355938 |
| 2024-05-17 | 70.65 | $6.21 | 471100 |
| 2024-05-16 | 67.92 | $5.93 | 192600 |
| 2024-05-15 | 66.44 | $5.79 | 372512 |
| 2024-05-14 | 63.72 | $5.55 | 333400 |
| 2024-05-13 | 61.49 | $5.37 | 204411 |
| 2024-05-10 | 59.80 | $5.24 | 236600 |
| 2024-05-09 | 55.98 | $4.97 | 76807 |
| 2024-05-08 | 53.49 | $4.81 | 181300 |
| 2024-05-07 | 57.54 | $5.02 | 244400 |
| 2024-05-06 | 55.24 | $4.87 | 151725 |
| 2024-05-03 | 52.12 | $4.68 | 81518 |
| 2024-05-02 | 51.27 | $4.63 | 128637 |
| 2024-05-01 | 52.69 | $4.71 | 76800 |
| 2024-04-30 | 52.06 | $4.67 | 277800 |
| 2024-04-29 | 56.15 | $4.90 | 176931 |
| 2024-04-26 | 51.76 | $4.62 | 122300 |
| 2024-04-25 | 52.66 | $4.67 | 245900 |
| 2024-04-24 | 53.72 | $4.73 | 109826 |
| 2024-04-23 | 54.58 | $4.78 | 174800 |
| 2024-04-22 | 55.44 | $4.83 | 321200 |
| 2024-04-19 | 58.74 | $5.02 | 117000 |
| 2024-04-18 | 60.00 | $5.09 | 163500 |
| 2024-04-17 | 63.10 | $5.26 | 238900 |
| 2024-04-16 | 58.81 | $4.90 | 406200 |
| 2024-04-15 | 63.07 | $5.12 | 373803 |
| 2024-04-12 | 68.18 | $5.36 | 476921 |
| 2024-04-11 | 66.00 | $5.16 | 216600 |
| 2024-04-10 | 64.38 | $5.02 | 344800 |
| 2024-04-09 | 70.81 | $5.30 | 587300 |
| 2024-04-08 | 68.45 | $5.08 | 488546 |
| 2024-04-05 | 63.65 | $4.70 | 229900 |
| 2024-04-04 | 63.37 | $4.68 | 429741 |
| 2024-04-03 | 60.02 | $4.45 | 321835 |
| 2024-04-02 | 59.25 | $4.40 | 372200 |
| 2024-04-01 | 55.32 | $4.16 | 96303 |
| 2024-03-28 | 56.62 | $4.22 | 232800 |
| 2024-03-27 | 54.24 | $4.08 | 141200 |
| 2024-03-26 | 55.69 | $4.15 | 177710 |
| 2024-03-25 | 58.00 | $4.26 | 67720 |
| 2024-03-22 | 57.39 | $4.22 | 196000 |
| 2024-03-21 | 54.40 | $4.03 | 137300 |
| 2024-03-20 | 55.37 | $4.08 | 190923 |
| 2024-03-19 | 50.50 | $3.79 | 336344 |
| 2024-03-18 | 51.98 | $3.87 | 434400 |
| 2024-03-15 | 59.24 | $4.22 | 290432 |
| 2024-03-14 | 56.08 | $4.03 | 277102 |
| 2024-03-13 | 58.11 | $4.12 | 356900 |
| 2024-03-12 | 51.43 | $3.76 | 293678 |
| 2024-03-11 | 52.31 | $3.80 | 270200 |
| 2024-03-08 | 50.08 | $3.69 | 468810 |
| 2024-03-07 | 47.98 | $3.59 | 357700 |
| 2024-03-06 | 42.20 | $3.34 | 667711 |
| 2024-03-05 | 36.87 | $3.14 | 604200 |
| 2024-03-04 | 38.74 | $3.25 | 862101 |
| 2024-03-01 | 43.49 | $3.50 | 323800 |
| 2024-02-29 | 44.11 | $3.53 | 672600 |
| 2024-02-28 | 40.36 | $3.39 | 193100 |
| 2024-02-27 | 43.10 | $3.53 | 145800 |
| 2024-02-26 | 42.03 | $3.49 | 167119 |
| 2024-02-23 | 41.51 | $3.47 | 281700 |
| 2024-02-22 | 43.18 | $3.56 | 150405 |
| 2024-02-21 | 39.86 | $3.43 | 192631 |
| 2024-02-20 | 42.39 | $3.57 | 255600 |
| 2024-02-16 | 46.17 | $3.76 | 207700 |
| 2024-02-15 | 44.69 | $3.70 | 248510 |
| 2024-02-14 | 38.25 | $3.46 | 137300 |
| 2024-02-13 | 36.49 | $3.40 | 83400 |
| 2024-02-12 | 37.50 | $3.46 | 173148 |
| 2024-02-09 | 36.10 | $3.41 | 608349 |
| 2024-02-08 | 39.66 | $3.62 | 276700 |
| 2024-02-07 | 40.75 | $3.68 | 398407 |
| 2024-02-06 | 43.39 | $3.82 | 320400 |
| 2024-02-05 | 38.22 | $3.63 | 290200 |
| 2024-02-02 | 41.44 | $3.80 | 125900 |
| 2024-02-01 | 42.03 | $3.83 | 286023 |
| 2024-01-31 | 42.03 | $3.83 | 129832 |
| 2024-01-30 | 43.72 | $3.92 | 137100 |
| 2024-01-29 | 44.67 | $3.97 | 156200 |
| 2024-01-26 | 45.23 | $4.00 | 111203 |
| 2024-01-25 | 45.41 | $4.01 | 114900 |
| 2024-01-24 | 46.11 | $4.05 | 347700 |
| 2024-01-23 | 42.77 | $3.89 | 186541 |
| 2024-01-22 | 39.18 | $3.73 | 520715 |
| 2024-01-19 | 41.66 | $3.89 | 253600 |
| 2024-01-18 | 43.12 | $3.98 | 198600 |
| 2024-01-17 | 40.94 | $3.88 | 203041 |
| 2024-01-16 | 42.01 | $3.95 | 395122 |
| 2024-01-12 | 45.57 | $4.17 | 175143 |
| 2024-01-11 | 45.91 | $4.19 | 117821 |
| 2024-01-10 | 47.06 | $4.26 | 124000 |
| 2024-01-09 | 48.21 | $4.33 | 364734 |
| 2024-01-08 | 50.39 | $4.46 | 119100 |
| 2024-01-05 | 51.76 | $4.54 | 80109 |
| 2024-01-04 | 49.31 | $4.39 | 193000 |
| 2024-01-03 | 49.31 | $4.39 | 290900 |
| 2024-01-02 | 54.28 | $4.69 | 222845 |
| 2023-12-29 | 58.58 | $4.92 | 272120 |
| 2023-12-28 | 57.03 | $4.81 | 210802 |
| 2023-12-27 | 61.82 | $5.05 | 192900 |
| 2023-12-26 | 57.28 | $4.73 | 82425 |
| 2023-12-22 | 58.73 | $4.80 | 149000 |
| 2023-12-21 | 58.15 | $4.76 | 189700 |
| 2023-12-20 | 56.42 | $4.64 | 174800 |
| 2023-12-19 | 58.33 | $4.74 | 193718 |
| 2023-12-18 | 55.00 | $4.51 | 277123 |
| 2023-12-15 | 48.35 | $4.12 | 184500 |
| 2023-12-14 | 47.98 | $4.10 | 219700 |
| 2023-12-13 | 39.17 | $3.68 | 306700 |
| 2023-12-12 | 38.94 | $3.67 | 340100 |
| 2023-12-11 | 41.19 | $3.82 | 161309 |
| 2023-12-08 | 41.96 | $3.87 | 190100 |
| 2023-12-07 | 43.19 | $3.95 | 201142 |
| 2023-12-06 | 38.26 | $3.72 | 240431 |
| 2023-12-05 | 37.14 | $3.67 | 360400 |
| 2023-12-04 | 40.66 | $3.92 | 616900 |
| 2023-12-01 | 43.48 | $4.10 | 260500 |
| 2023-11-30 | 43.64 | $4.11 | 278149 |
| 2023-11-29 | 45.39 | $4.22 | 225341 |
| 2023-11-28 | 46.67 | $4.30 | 984700 |
| 2023-11-27 | 50.97 | $4.55 | 566106 |
| 2023-11-24 | 48.45 | $4.41 | 77435 |
| 2023-11-22 | 42.63 | $4.12 | 143629 |
| 2023-11-21 | 42.21 | $4.10 | 432600 |
| 2023-11-20 | 46.30 | $4.35 | 211905 |
| 2023-11-17 | 47.34 | $4.41 | 94800 |
| 2023-11-16 | 47.86 | $4.44 | 123811 |
| 2023-11-15 | 47.68 | $4.43 | 128300 |
| 2023-11-14 | 47.16 | $4.40 | 170000 |
| 2023-11-13 | 41.86 | $4.11 | 128738 |
| 2023-11-10 | 38.85 | $3.96 | 228600 |
| 2023-11-09 | 41.87 | $4.18 | 165600 |
| 2023-11-08 | 43.63 | $4.30 | 63315 |
| 2023-11-07 | 46.74 | $4.50 | 69739 |
| 2023-11-06 | 49.24 | $4.65 | 272803 |
| 2023-11-03 | 46.52 | $4.50 | 143041 |
| 2023-11-02 | 43.04 | $4.32 | 149600 |
| 2023-11-01 | 41.44 | $4.24 | 114300 |
| 2023-10-31 | 40.64 | $4.20 | 415900 |
| 2023-10-30 | 38.86 | $4.11 | 190400 |
| 2023-10-27 | 36.24 | $3.98 | 115232 |
| 2023-10-26 | 34.19 | $3.88 | 155600 |
| 2023-10-25 | 34.40 | $3.90 | 205300 |
| 2023-10-24 | 35.76 | $4.03 | 242300 |
| 2023-10-23 | 38.31 | $4.26 | 156100 |
| 2023-10-20 | 39.96 | $4.40 | 130834 |
| 2023-10-19 | 39.79 | $4.39 | 431105 |
| 2023-10-18 | 43.55 | $4.70 | 156019 |
| 2023-10-17 | 49.90 | $5.14 | 51000 |
| 2023-10-16 | 50.38 | $5.17 | 101501 |
| 2023-10-13 | 47.52 | $4.99 | 115717 |
| 2023-10-12 | 43.58 | $4.76 | 87000 |
| 2023-10-11 | 44.98 | $4.86 | 126600 |
| 2023-10-10 | 45.25 | $4.88 | 169849 |
| 2023-10-09 | 40.40 | $4.60 | 71000 |
| 2023-10-06 | 37.59 | $4.45 | 166615 |
| 2023-10-05 | 33.41 | $4.24 | 293805 |
| 2023-10-04 | 37.63 | $4.61 | 143200 |
| 2023-10-03 | 39.02 | $4.72 | 149432 |
| 2023-10-02 | 43.93 | $5.07 | 97619 |
| 2023-09-29 | 47.16 | $5.27 | 100600 |
| 2023-09-28 | 47.82 | $5.31 | 145907 |
| 2023-09-27 | 44.07 | $5.11 | 142200 |
| 2023-09-26 | 44.68 | $5.15 | 101700 |
| 2023-09-25 | 43.94 | $5.11 | 65700 |
| 2023-09-22 | 44.22 | $5.13 | 204731 |
| 2023-09-21 | 44.90 | $5.18 | 166400 |
| 2023-09-20 | 47.69 | $5.38 | 181800 |
| 2023-09-19 | 44.58 | $5.19 | 162308 |
| 2023-09-18 | 42.36 | $5.06 | 130000 |
| 2023-09-15 | 43.38 | $5.14 | 234704 |
| 2023-09-14 | 38.46 | $4.86 | 220304 |
| 2023-09-13 | 31.38 | $4.51 | 127300 |
| 2023-09-12 | 30.95 | $4.49 | 173000 |
| 2023-09-11 | 31.61 | $4.56 | 204900 |
| 2023-09-08 | 28.51 | $4.41 | 125804 |
| 2023-09-07 | 29.01 | $4.47 | 243318 |
| 2023-09-06 | 29.33 | $4.51 | 270716 |
| 2023-09-05 | 28.57 | $4.47 | 924233 |
| 2023-09-01 | 32.96 | $4.99 | 398405 |
| 2023-08-31 | 35.35 | $5.23 | 284000 |
| 2023-08-30 | 38.07 | $5.48 | 181800 |
| 2023-08-29 | 40.07 | $5.65 | 241800 |
| 2023-08-28 | 40.31 | $5.67 | 165000 |
| 2023-08-25 | 35.62 | $5.41 | 142812 |
| 2023-08-24 | 31.49 | $5.20 | 235100 |
| 2023-08-23 | 33.43 | $5.40 | 252943 |
| 2023-08-22 | 27.03 | $5.10 | 306322 |
| 2023-08-21 | 24.74 | $5.00 | 369024 |
| 2023-08-18 | 25.74 | $5.13 | 297834 |
| 2023-08-17 | 24.86 | $5.09 | 190500 |
| 2023-08-16 | 25.66 | $5.20 | 287000 |
| 2023-08-15 | 27.25 | $5.41 | 198738 |
| 2023-08-14 | 28.95 | $5.62 | 550300 |
| 2023-08-11 | 33.72 | $6.12 | 68300 |
| 2023-08-10 | 34.70 | $6.21 | 66638 |
| 2023-08-09 | 30.67 | $6.02 | 86000 |
| 2023-08-08 | 31.05 | $6.06 | 110306 |
| 2023-08-07 | 32.30 | $6.19 | 138100 |
| 2023-08-04 | 32.88 | $6.25 | 142739 |
| 2023-08-03 | 33.25 | $6.29 | 152900 |
| 2023-08-02 | 35.58 | $6.53 | 134621 |
| 2023-08-01 | 41.31 | $7.03 | 235300 |
| 2023-07-31 | 45.94 | $7.36 | 69200 |
| 2023-07-28 | 47.96 | $7.49 | 34527 |
| 2023-07-27 | 44.58 | $7.30 | 91034 |
| 2023-07-26 | 46.39 | $7.42 | 129531 |
| 2023-07-25 | 47.45 | $7.49 | 59700 |
| 2023-07-24 | 46.45 | $7.43 | 48200 |
| 2023-07-21 | 44.27 | $7.30 | 98100 |
| 2023-07-20 | 45.49 | $7.39 | 122700 |
| 2023-07-19 | 50.15 | $7.71 | 87215 |
| 2023-07-18 | 49.69 | $7.68 | 78844 |
| 2023-07-17 | 47.39 | $7.53 | 66600 |
| 2023-07-14 | 45.82 | $7.43 | 97100 |
| 2023-07-13 | 46.75 | $7.50 | 153423 |
| 2023-07-12 | 41.25 | $7.16 | 90347 |
| 2023-07-11 | 33.80 | $6.77 | 114322 |
| 2023-07-10 | 26.30 | $6.44 | 179911 |
| 2023-07-07 | 27.18 | $6.54 | 171213 |
| 2023-07-06 | 26.24 | $6.50 | 195900 |
| 2023-07-05 | 28.53 | $6.76 | 70300 |
| 2023-07-03 | 29.18 | $6.83 | 51241 |
| 2023-06-30 | 29.36 | $6.85 | 271800 |
| 2023-06-29 | 28.30 | $6.80 | 260626 |
| 2023-06-28 | 27.68 | $6.77 | 73400 |
| 2023-06-27 | 28.94 | $6.93 | 133444 |
| 2023-06-26 | 29.67 | $7.02 | 69200 |
| 2023-06-23 | 29.83 | $7.04 | 90703 |
| 2023-06-22 | 31.75 | $7.28 | 119900 |
| 2023-06-21 | 34.88 | $7.63 | 92800 |
| 2023-06-20 | 38.69 | $8.00 | 87500 |
| 2023-06-16 | 45.77 | $8.55 | 29800 |
| 2023-06-15 | 46.66 | $8.61 | 52600 |
| 2023-06-14 | 45.32 | $8.53 | 55137 |
| 2023-06-13 | 42.94 | $8.39 | 100800 |
| 2023-06-12 | 39.92 | $8.22 | 144600 |
| 2023-06-09 | 40.40 | $8.26 | 359414 |
| 2023-06-08 | 42.20 | $8.41 | 36600 |
| 2023-06-07 | 42.56 | $8.44 | 50400 |
| 2023-06-06 | 39.10 | $8.23 | 44920 |
| 2023-06-05 | 39.86 | $8.30 | 42711 |
| 2023-06-02 | 38.90 | $8.24 | 111838 |
| 2023-06-01 | 37.79 | $8.17 | 134925 |
| 2023-05-31 | 36.06 | $8.06 | 465900 |
| 2023-05-30 | 33.34 | $7.89 | 99239 |
| 2023-05-26 | 35.09 | $8.10 | 50900 |
| 2023-05-25 | 35.51 | $8.15 | 137900 |
| 2023-05-24 | 39.09 | $8.55 | 79400 |
| 2023-05-23 | 41.36 | $8.78 | 149001 |
| 2023-05-22 | 43.67 | $9.00 | 95829 |
| 2023-05-19 | 42.28 | $8.90 | 37800 |
| 2023-05-18 | 42.28 | $8.90 | 113100 |
| 2023-05-17 | 45.96 | $9.26 | 41800 |
| 2023-05-16 | 45.84 | $9.25 | 122944 |
| 2023-05-15 | 46.97 | $9.36 | 135500 |
| 2023-05-12 | 45.46 | $9.23 | 108040 |
| 2023-05-11 | 43.09 | $9.03 | 208500 |
| 2023-05-10 | 47.94 | $9.52 | 56514 |
| 2023-05-09 | 49.45 | $9.66 | 42827 |
| 2023-05-08 | 54.34 | $10.08 | 75400 |
| 2023-05-05 | 53.08 | $9.96 | 197000 |
| 2023-05-04 | 49.79 | $9.66 | 63900 |
| 2023-05-03 | 49.35 | $9.62 | 79800 |
| 2023-05-02 | 46.26 | $9.35 | 38700 |
| 2023-05-01 | 50.36 | $9.73 | 73643 |
| 2023-04-28 | 50.03 | $9.70 | 128800 |
| 2023-04-27 | 47.82 | $9.50 | 121400 |
| 2023-04-26 | 46.12 | $9.35 | 93200 |
| 2023-04-25 | 47.79 | $9.52 | 91100 |
| 2023-04-24 | 52.83 | $9.99 | 35200 |
| 2023-04-21 | 52.43 | $9.95 | 60227 |
| 2023-04-20 | 54.78 | $10.16 | 58218 |
| 2023-04-19 | 55.34 | $10.21 | 57503 |
| 2023-04-18 | 57.93 | $10.44 | 150048 |
| 2023-04-17 | 47.59 | $9.42 | 50348 |
| 2023-04-14 | 46.49 | $9.33 | 85220 |
| 2023-04-13 | 50.04 | $9.65 | 96827 |
| 2023-04-12 | 42.31 | $9.06 | 181810 |
| 2023-04-11 | 42.31 | $9.06 | 63541 |
| 2023-04-10 | 40.19 | $8.91 | 70525 |
| 2023-04-06 | 41.85 | $9.08 | 233208 |
| 2023-04-05 | 43.76 | $9.27 | 99800 |
| 2023-04-04 | 45.76 | $9.46 | 100705 |
| 2023-04-03 | 43.17 | $9.26 | 63200 |
| 2023-03-31 | 41.99 | $9.17 | 47736 |
| 2023-03-30 | 46.03 | $9.57 | 41800 |
| 2023-03-29 | 44.38 | $9.44 | 42700 |
| 2023-03-28 | 44.68 | $9.47 | 66334 |
| 2023-03-27 | 40.88 | $9.17 | 69200 |
| 2023-03-24 | 40.62 | $9.15 | 62406 |
| 2023-03-23 | 41.75 | $9.28 | 43400 |
| 2023-03-22 | 44.64 | $9.60 | 65700 |
| 2023-03-21 | 41.38 | $9.33 | 68300 |
| 2023-03-20 | 41.14 | $9.31 | 87730 |
| 2023-03-17 | 40.55 | $9.26 | 51909 |
| 2023-03-16 | 38.09 | $9.05 | 64600 |
| 2023-03-15 | 39.04 | $9.18 | 90346 |
| 2023-03-14 | 42.53 | $9.63 | 154400 |
| 2023-03-13 | 45.36 | $9.96 | 71548 |
| 2023-03-10 | 38.67 | $9.39 | 189600 |
| 2023-03-09 | 33.81 | $9.03 | 64800 |
| 2023-03-08 | 34.91 | $9.18 | 46700 |
| 2023-03-07 | 32.84 | $9.03 | 112733 |
| 2023-03-06 | 34.36 | $9.25 | 49649 |
| 2023-03-03 | 36.17 | $9.50 | 79831 |
| 2023-03-02 | 34.20 | $9.35 | 161512 |
| 2023-03-01 | 36.18 | $9.63 | 79224 |
| 2023-02-28 | 32.60 | $9.36 | 59900 |
| 2023-02-27 | 30.82 | $9.23 | 40218 |
| 2023-02-24 | 31.18 | $9.29 | 47800 |
| 2023-02-23 | 32.76 | $9.55 | 68200 |
| 2023-02-22 | 27.83 | $9.18 | 88500 |
| 2023-02-21 | 29.97 | $9.56 | 139600 |
| 2023-02-17 | 33.24 | $10.07 | 48200 |
| 2023-02-16 | 34.28 | $10.22 | 89500 |
| 2023-02-15 | 35.19 | $10.35 | 119402 |
| 2023-02-14 | 38.39 | $10.78 | 33800 |
| 2023-02-13 | 39.50 | $10.92 | 142600 |
| 2023-02-10 | 34.62 | $10.54 | 140048 |
| 2023-02-09 | 36.69 | $10.82 | 100400 |
| 2023-02-08 | 40.03 | $11.23 | 75900 |
| 2023-02-07 | 42.82 | $11.54 | 79500 |
| 2023-02-06 | 41.44 | $11.43 | 90744 |
| 2023-02-03 | 43.33 | $11.64 | 63300 |
| 2023-02-02 | 46.20 | $11.94 | 91800 |
| 2023-02-01 | 44.45 | $11.79 | 94300 |
| 2023-01-31 | 41.95 | $11.58 | 58700 |
| 2023-01-30 | 42.47 | $11.64 | 54804 |
| 2023-01-27 | 42.98 | $11.70 | 101000 |
| 2023-01-26 | 44.66 | $11.90 | 65700 |
| 2023-01-25 | 51.01 | $12.57 | 66300 |
| 2023-01-24 | 52.39 | $12.70 | 39845 |
| 2023-01-23 | 53.33 | $12.79 | 50800 |
| 2023-01-20 | 52.61 | $12.71 | 76000 |
| 2023-01-19 | 50.24 | $12.45 | 83430 |
| 2023-01-18 | 52.85 | $12.72 | 46426 |
| 2023-01-17 | 54.14 | $12.85 | 101800 |
| 2023-01-13 | 67.95 | $13.99 | 66300 |
| 2023-01-12 | 67.88 | $13.98 | 84613 |
| 2023-01-11 | 65.80 | $13.68 | 50400 |
| 2023-01-10 | 65.45 | $13.63 | 67300 |
| 2023-01-09 | 64.90 | $13.55 | 91519 |
| 2023-01-06 | 62.93 | $13.27 | 79300 |
| 2023-01-05 | 57.42 | $12.59 | 87600 |
| 2023-01-04 | 59.14 | $12.73 | 136700 |
| 2023-01-03 | 58.89 | $12.70 | 233749 |
| 2022-12-30 | 56.53 | $12.42 | 29947 |
| 2022-12-29 | 60.42 | $12.75 | 90600 |
| 2022-12-28 | 58.53 | $12.52 | 62400 |
| 2022-12-27 | 57.78 | $12.43 | 76050 |
| 2022-12-23 | 57.37 | $12.38 | 48511 |
| 2022-12-22 | 54.28 | $12.01 | 41800 |
| 2022-12-21 | 57.16 | $12.28 | 38500 |
| 2022-12-20 | 52.07 | $11.71 | 54300 |
| 2022-12-19 | 53.44 | $11.84 | 33700 |
| 2022-12-16 | 50.98 | $11.58 | 36500 |
| 2022-12-15 | 51.88 | $11.67 | 44747 |
| 2022-12-14 | 57.58 | $12.20 | 49938 |
| 2022-12-13 | 62.90 | $12.63 | 48300 |
| 2022-12-12 | 58.59 | $12.12 | 52804 |
| 2022-12-09 | 59.62 | $12.20 | 62400 |
| 2022-12-08 | 60.51 | $12.27 | 44010 |
| 2022-12-07 | 59.19 | $12.11 | 58442 |
| 2022-12-06 | 56.52 | $11.80 | 70500 |
| 2022-12-05 | 54.70 | $11.60 | 56500 |
| 2022-12-02 | 58.91 | $11.96 | 34124 |
| 2022-12-01 | 58.74 | $11.94 | 73735 |
| 2022-11-30 | 61.73 | $12.19 | 62500 |
| 2022-11-29 | 58.70 | $11.81 | 54500 |
| 2022-11-28 | 58.45 | $11.78 | 84600 |
| 2022-11-25 | 58.67 | $11.80 | 26225 |
| 2022-11-23 | 59.64 | $11.89 | 44400 |
| 2022-11-22 | 56.53 | $11.48 | 39700 |
| 2022-11-21 | 54.67 | $11.25 | 16836 |
| 2022-11-18 | 55.76 | $11.36 | 28313 |
| 2022-11-17 | 56.34 | $11.42 | 25000 |
| 2022-11-16 | 55.46 | $11.30 | 46000 |
| 2022-11-15 | 59.34 | $11.71 | 74200 |
| 2022-11-14 | 58.60 | $11.60 | 43027 |
| 2022-11-11 | 61.19 | $11.87 | 54431 |
| 2022-11-10 | 61.96 | $11.95 | 63100 |
| 2022-11-09 | 56.12 | $11.06 | 53100 |
| 2022-11-08 | 60.69 | $11.52 | 93300 |
| 2022-11-07 | 60.09 | $11.43 | 64100 |
| 2022-11-04 | 59.29 | $11.31 | 106808 |
| 2022-11-03 | 50.58 | $10.19 | 49800 |
| 2022-11-02 | 54.76 | $10.61 | 81400 |
| 2022-11-01 | 53.90 | $10.51 | 17000 |
| 2022-10-31 | 51.07 | $10.19 | 48017 |
| 2022-10-28 | 52.70 | $10.36 | 13001 |
| 2022-10-27 | 52.79 | $10.37 | 34100 |
| 2022-10-26 | 52.47 | $10.33 | 47500 |
| 2022-10-25 | 46.36 | $9.63 | 27100 |
| 2022-10-24 | 46.36 | $9.63 | 30000 |
| 2022-10-21 | 47.54 | $9.78 | 123326 |
| 2022-10-20 | 45.70 | $9.57 | 110021 |
| 2022-10-19 | 43.65 | $9.34 | 40721 |
| 2022-10-18 | 46.87 | $9.78 | 25843 |
| 2022-10-17 | 48.74 | $10.02 | 39900 |
| 2022-10-14 | 44.26 | $9.51 | 40400 |
| 2022-10-13 | 47.43 | $9.92 | 85700 |
| 2022-10-12 | 44.67 | $9.62 | 56219 |
| 2022-10-11 | 45.50 | $9.73 | 37749 |
| 2022-10-10 | 46.17 | $9.82 | 30643 |
| 2022-10-07 | 46.39 | $9.85 | 20628 |
| 2022-10-06 | 50.08 | $10.35 | 28309 |
| 2022-10-05 | 51.89 | $10.58 | 50130 |
| 2022-10-04 | 51.01 | $10.46 | 91600 |
| 2022-10-03 | 44.17 | $9.61 | 76500 |
| 2022-09-30 | 40.65 | $9.23 | 44100 |
| 2022-09-29 | 40.85 | $9.26 | 72700 |
| 2022-09-28 | 39.48 | $9.11 | 108200 |
| 2022-09-27 | 35.82 | $8.72 | 84600 |
| 2022-09-26 | 36.09 | $8.77 | 110604 |
| 2022-09-23 | 37.68 | $9.07 | 83800 |
| 2022-09-22 | 44.75 | $10.20 | 88705 |
| 2022-09-21 | 49.43 | $10.80 | 175042 |
| 2022-09-20 | 48.41 | $10.68 | 347113 |
| 2022-09-19 | 50.34 | $10.92 | 82139 |
| 2022-09-16 | 48.72 | $10.72 | 57320 |
| 2022-09-15 | 51.10 | $11.02 | 34400 |
| 2022-09-14 | 52.15 | $11.15 | 40558 |
| 2022-09-13 | 49.66 | $10.82 | 83714 |
| 2022-09-12 | 56.44 | $11.62 | 39237 |
| 2022-09-09 | 52.51 | $11.11 | 24220 |
| 2022-09-08 | 50.69 | $10.89 | 167500 |
| 2022-09-07 | 49.94 | $10.80 | 34334 |
| 2022-09-06 | 47.24 | $10.48 | 58020 |
| 2022-09-02 | 42.46 | $9.96 | 63300 |
| 2022-09-01 | 41.29 | $9.84 | 97132 |
| 2022-08-31 | 45.53 | $10.42 | 37000 |
| 2022-08-30 | 45.53 | $10.42 | 38004 |
| 2022-08-29 | 50.19 | $11.00 | 25614 |
| 2022-08-26 | 50.19 | $11.00 | 42210 |
| 2022-08-25 | 52.01 | $11.22 | 48405 |
| 2022-08-24 | 47.49 | $10.67 | 39600 |
| 2022-08-23 | 45.90 | $10.49 | 43137 |
| 2022-08-22 | 43.09 | $10.18 | 69246 |
| 2022-08-19 | 44.21 | $10.34 | 72500 |
| 2022-08-18 | 49.43 | $11.02 | 106500 |
| 2022-08-17 | 51.92 | $11.31 | 89000 |
| 2022-08-16 | 54.99 | $11.65 | 65941 |
| 2022-08-15 | 52.81 | $11.37 | 55821 |
| 2022-08-12 | 59.81 | $12.08 | 74200 |
| 2022-08-11 | 60.67 | $12.16 | 79800 |
| 2022-08-10 | 57.39 | $11.71 | 84300 |
| 2022-08-09 | 54.93 | $11.40 | 79200 |
| 2022-08-08 | 54.53 | $11.35 | 71500 |
| 2022-08-05 | 49.29 | $10.74 | 34736 |
| 2022-08-04 | 49.46 | $10.76 | 38300 |
| 2022-08-03 | 51.31 | $10.97 | 27200 |
| 2022-08-02 | 51.31 | $10.97 | 40800 |
| 2022-08-01 | 53.99 | $11.28 | 62417 |
| 2022-07-29 | 52.39 | $11.07 | 61700 |
| 2022-07-28 | 49.78 | $10.74 | 93700 |
| 2022-07-27 | 48.64 | $10.60 | 83444 |
| 2022-07-26 | 45.20 | $10.19 | 69101 |
| 2022-07-25 | 45.20 | $10.19 | 135800 |
| 2022-07-22 | 42.39 | $9.86 | 98900 |
| 2022-07-21 | 37.70 | $9.35 | 99600 |
| 2022-07-20 | 34.21 | $9.00 | 86645 |
| 2022-07-19 | 35.06 | $9.16 | 83600 |
| 2022-07-18 | 34.38 | $9.09 | 59700 |
| 2022-07-15 | 33.05 | $8.95 | 65418 |
| 2022-07-14 | 33.05 | $8.95 | 115200 |
| 2022-07-13 | 36.22 | $9.62 | 64506 |
| 2022-07-12 | 37.55 | $9.88 | 151300 |
| 2022-07-11 | 41.39 | $10.57 | 79600 |
| 2022-07-08 | 45.83 | $11.26 | 114241 |
| 2022-07-07 | 42.34 | $10.85 | 81532 |
| 2022-07-06 | 39.91 | $10.58 | 73919 |
| 2022-07-05 | 41.64 | $10.86 | 165144 |
| 2022-07-01 | 40.68 | $10.75 | 129014 |
| 2022-06-30 | 42.42 | $11.04 | 119133 |
| 2022-06-29 | 41.35 | $10.91 | 65122 |
| 2022-06-28 | 41.75 | $10.98 | 140500 |
| 2022-06-27 | 42.64 | $11.14 | 230500 |
| 2022-06-24 | 44.55 | $11.48 | 92539 |
| 2022-06-23 | 39.79 | $10.85 | 122600 |
| 2022-06-22 | 40.26 | $10.94 | 38038 |
| 2022-06-21 | 40.93 | $11.07 | 53300 |
| 2022-06-17 | 41.83 | $11.25 | 60509 |
| 2022-06-16 | 38.98 | $10.85 | 78500 |
| 2022-06-15 | 41.49 | $11.37 | 84048 |
| 2022-06-14 | 34.74 | $10.49 | 115900 |
| 2022-06-13 | 35.22 | $10.60 | 121303 |
| 2022-06-10 | 38.60 | $11.33 | 98814 |
| 2022-06-09 | 40.32 | $11.67 | 36715 |
| 2022-06-08 | 44.14 | $12.37 | 77000 |
| 2022-06-07 | 45.55 | $12.61 | 51600 |
| 2022-06-06 | 47.85 | $12.99 | 34300 |
| 2022-06-03 | 48.65 | $13.12 | 28900 |
| 2022-06-02 | 54.26 | $13.97 | 129243 |
| 2022-06-01 | 49.72 | $13.27 | 23043 |
| 2022-05-31 | 52.48 | $13.66 | 150908 |
| 2022-05-27 | 51.63 | $13.53 | 360000 |
| 2022-05-26 | 50.80 | $13.40 | 278300 |
| 2022-05-25 | 46.98 | $12.83 | 114200 |
| 2022-05-24 | 47.91 | $12.98 | 61400 |
| 2022-05-23 | 48.45 | $13.07 | 73000 |
| 2022-05-20 | 42.35 | $12.19 | 74300 |
| 2022-05-19 | 40.68 | $11.97 | 179327 |
| 2022-05-18 | 39.47 | $11.81 | 107046 |
| 2022-05-17 | 42.62 | $12.42 | 90600 |
| 2022-05-16 | 42.12 | $12.35 | 93525 |
| 2022-05-13 | 40.49 | $12.12 | 259903 |
| 2022-05-12 | 31.58 | $11.00 | 156723 |
| 2022-05-11 | 33.67 | $11.49 | 176200 |
| 2022-05-10 | 31.38 | $11.23 | 115835 |
| 2022-05-09 | 32.28 | $11.45 | 169400 |
| 2022-05-06 | 33.39 | $11.72 | 179900 |
| 2022-05-05 | 36.01 | $12.32 | 107500 |
| 2022-05-04 | 41.67 | $13.41 | 114316 |
| 2022-05-03 | 41.90 | $13.45 | 128300 |
| 2022-05-02 | 36.95 | $12.85 | 84800 |
| 2022-04-29 | 38.56 | $13.16 | 156300 |
| 2022-04-28 | 36.18 | $12.88 | 120549 |
| 2022-04-27 | 34.00 | $12.63 | 142907 |
| 2022-04-26 | 32.43 | $12.45 | 122306 |
| 2022-04-25 | 32.80 | $12.54 | 153101 |
| 2022-04-22 | 35.55 | $13.18 | 466500 |
| 2022-04-21 | 41.68 | $14.36 | 172323 |
| 2022-04-20 | 44.07 | $14.75 | 50400 |
| 2022-04-19 | 44.31 | $14.79 | 131000 |
| 2022-04-18 | 45.34 | $14.96 | 85812 |
| 2022-04-14 | 43.44 | $14.70 | 192000 |
| 2022-04-13 | 46.52 | $15.22 | 69000 |
| 2022-04-12 | 46.70 | $15.25 | 98500 |
| 2022-04-11 | 49.90 | $15.77 | 62346 |
| 2022-04-08 | 50.09 | $15.80 | 137300 |
| 2022-04-07 | 40.06 | $14.40 | 191600 |
| 2022-04-06 | 40.67 | $14.51 | 173600 |
| 2022-04-05 | 44.53 | $15.17 | 192100 |
| 2022-04-04 | 45.72 | $15.36 | 61600 |
| 2022-04-01 | 45.84 | $15.38 | 74900 |
| 2022-03-31 | 46.56 | $15.50 | 43600 |
| 2022-03-30 | 47.67 | $15.69 | 159000 |
| 2022-03-29 | 42.22 | $14.90 | 124332 |
| 2022-03-28 | 42.22 | $14.90 | 175800 |
| 2022-03-25 | 48.11 | $15.93 | 126700 |
| 2022-03-24 | 53.55 | $16.72 | 89900 |
| 2022-03-23 | 52.78 | $16.60 | 91037 |
| 2022-03-22 | 50.37 | $16.23 | 156108 |
| 2022-03-21 | 50.70 | $16.28 | 96800 |
| 2022-03-18 | 49.04 | $16.02 | 347544 |
| 2022-03-17 | 50.22 | $16.21 | 48312 |
| 2022-03-16 | 49.18 | $16.04 | 111900 |
| 2022-03-15 | 45.16 | $15.41 | 152500 |
| 2022-03-14 | 43.76 | $15.20 | 296520 |
| 2022-03-11 | 48.99 | $16.12 | 237500 |
| 2022-03-10 | 54.43 | $16.93 | 241742 |
| 2022-03-09 | 55.82 | $17.12 | 299208 |
| 2022-03-08 | 58.26 | $17.45 | 472134 |
| 2022-03-07 | 59.99 | $17.68 | 211200 |
| 2022-03-04 | 61.67 | $17.90 | 406100 |
| 2022-03-03 | 62.72 | $18.04 | 394200 |
| 2022-03-02 | 71.44 | $19.09 | 190218 |
| 2022-03-01 | 69.11 | $18.49 | 253000 |
| 2022-02-28 | 72.58 | $18.86 | 321502 |
| 2022-02-25 | 68.84 | $17.93 | 360600 |
| 2022-02-24 | 68.22 | $17.79 | 815923 |
| 2022-02-23 | 62.03 | $16.58 | 76400 |
| 2022-02-22 | 64.60 | $16.84 | 131500 |
| 2022-02-18 | 63.26 | $16.60 | 105304 |
| 2022-02-17 | 63.26 | $16.60 | 362600 |
| 2022-02-16 | 59.85 | $16.00 | 219416 |
| 2022-02-15 | 56.03 | $15.41 | 176300 |
| 2022-02-14 | 59.11 | $15.75 | 135814 |
| 2022-02-11 | 58.08 | $15.59 | 179519 |
| 2022-02-10 | 56.92 | $15.41 | 505900 |
| 2022-02-09 | 55.62 | $15.21 | 40422 |
| 2022-02-08 | 55.24 | $15.15 | 42934 |
| 2022-02-07 | 52.92 | $14.79 | 57043 |
| 2022-02-04 | 51.87 | $14.63 | 66044 |
| 2022-02-03 | 51.15 | $14.52 | 83100 |
| 2022-02-02 | 52.36 | $14.70 | 95600 |
| 2022-02-01 | 53.90 | $14.93 | 94300 |
| 2022-01-31 | 57.40 | $15.43 | 125825 |
| 2022-01-28 | 52.61 | $14.61 | 97300 |
| 2022-01-27 | 52.89 | $14.65 | 74200 |
| 2022-01-26 | 56.02 | $15.10 | 170600 |
| 2022-01-25 | 52.64 | $14.53 | 105105 |
| 2022-01-24 | 50.56 | $14.20 | 163516 |
| 2022-01-21 | 56.43 | $15.02 | 104800 |
| 2022-01-20 | 57.59 | $15.17 | 99349 |
| 2022-01-19 | 56.92 | $15.05 | 235345 |
| 2022-01-18 | 50.85 | $14.07 | 124310 |
| 2022-01-14 | 55.22 | $14.65 | 80400 |
| 2022-01-13 | 57.24 | $14.90 | 156100 |
| 2022-01-12 | 64.88 | $15.75 | 235500 |
| 2022-01-11 | 61.74 | $15.20 | 186600 |
| 2022-01-10 | 53.56 | $14.06 | 103100 |
| 2022-01-07 | 53.66 | $14.07 | 71939 |
| 2022-01-06 | 53.50 | $14.05 | 120900 |
| 2022-01-05 | 54.83 | $14.20 | 100400 |
| 2022-01-04 | 55.26 | $14.25 | 76424 |
| 2022-01-03 | 52.47 | $13.86 | 48200 |
| 2021-12-31 | 53.78 | $14.02 | 165715 |
| 2021-12-30 | 51.40 | $13.69 | 145900 |
| 2021-12-29 | 53.05 | $13.90 | 102615 |
| 2021-12-28 | 52.15 | $13.77 | 75736 |
| 2021-12-27 | 55.50 | $14.20 | 216520 |
| 2021-12-23 | 54.40 | $14.03 | 80500 |
| 2021-12-22 | 53.50 | $13.89 | 48423 |
| 2021-12-21 | 52.35 | $13.71 | 100620 |
| 2021-12-20 | 49.31 | $13.25 | 47300 |
| 2021-12-17 | 52.64 | $13.73 | 80913 |
| 2021-12-16 | 52.45 | $13.70 | 83500 |
| 2021-12-15 | 51.52 | $13.55 | 65942 |
| 2021-12-14 | 49.14 | $13.17 | 89103 |
| 2021-12-13 | 45.88 | $12.68 | 78300 |
| 2021-12-10 | 47.47 | $12.95 | 96225 |
| 2021-12-09 | 50.17 | $13.39 | 65800 |
| 2021-12-08 | 52.83 | $13.80 | 97410 |
| 2021-12-07 | 55.84 | $14.24 | 202931 |
| 2021-12-06 | 53.91 | $13.90 | 126500 |
| 2021-12-03 | 51.91 | $13.56 | 123400 |
| 2021-12-02 | 52.42 | $13.64 | 221700 |
| 2021-12-01 | 46.37 | $12.67 | 230023 |
| 2021-11-30 | 45.35 | $12.52 | 312300 |
| 2021-11-29 | 41.02 | $11.91 | 174600 |
| 2021-11-26 | 34.82 | $11.14 | 347108 |
| 2021-11-24 | 41.05 | $12.31 | 183700 |
| 2021-11-23 | 43.51 | $12.70 | 241200 |
| 2021-11-22 | 45.23 | $12.96 | 111400 |
| 2021-11-19 | 46.79 | $13.19 | 120543 |
| 2021-11-18 | 49.90 | $13.63 | 77000 |
| 2021-11-17 | 52.55 | $13.98 | 109700 |
| 2021-11-16 | 51.57 | $13.84 | 122100 |
| 2021-11-15 | 50.40 | $13.67 | 200800 |
| 2021-11-12 | 48.51 | $13.40 | 95100 |
| 2021-11-11 | 50.26 | $13.66 | 168019 |
| 2021-11-10 | 43.06 | $12.70 | 222000 |
| 2021-11-09 | 42.65 | $12.65 | 178015 |
| 2021-11-08 | 47.32 | $13.37 | 78000 |
| 2021-11-05 | 47.46 | $13.39 | 77100 |
| 2021-11-04 | 49.43 | $13.68 | 80100 |
| 2021-11-03 | 47.65 | $13.43 | 70200 |
| 2021-11-02 | 43.48 | $12.88 | 111600 |
| 2021-11-01 | 46.69 | $13.38 | 87846 |
| 2021-10-29 | 45.15 | $13.18 | 237100 |
| 2021-10-28 | 49.72 | $13.85 | 64500 |
| 2021-10-27 | 49.79 | $13.86 | 70600 |
| 2021-10-26 | 52.96 | $14.30 | 210300 |
| 2021-10-25 | 54.16 | $14.46 | 101000 |
| 2021-10-22 | 52.77 | $14.24 | 118500 |
| 2021-10-21 | 52.64 | $14.22 | 126323 |
| 2021-10-20 | 59.56 | $15.15 | 140148 |
| 2021-10-19 | 60.78 | $15.30 | 118200 |
| 2021-10-18 | 59.57 | $15.07 | 210900 |
| 2021-10-15 | 59.88 | $15.11 | 170840 |
| 2021-10-14 | 59.08 | $14.95 | 211636 |
| 2021-10-13 | 56.63 | $14.47 | 120823 |
| 2021-10-12 | 55.73 | $14.30 | 96500 |
| 2021-10-11 | 51.80 | $13.59 | 55600 |
| 2021-10-08 | 51.51 | $13.54 | 212915 |
| 2021-10-07 | 44.57 | $12.44 | 263900 |
| 2021-10-06 | 37.03 | $11.47 | 192100 |
| 2021-10-05 | 37.68 | $11.60 | 320314 |
| 2021-10-04 | 38.53 | $11.77 | 157229 |
| 2021-10-01 | 37.27 | $11.61 | 74216 |
| 2021-09-30 | 35.79 | $11.42 | 203800 |
| 2021-09-29 | 31.93 | $10.94 | 208541 |
| 2021-09-28 | 32.05 | $10.97 | 359000 |
| 2021-09-27 | 34.68 | $11.64 | 214000 |
| 2021-09-24 | 35.94 | $11.94 | 161000 |
| 2021-09-23 | 37.89 | $12.39 | 165124 |
| 2021-09-22 | 33.29 | $11.79 | 290300 |
| 2021-09-21 | 35.99 | $12.43 | 258710 |
| 2021-09-20 | 33.26 | $12.09 | 225900 |
| 2021-09-17 | 33.87 | $12.24 | 176100 |
| 2021-09-16 | 34.10 | $12.30 | 259300 |
| 2021-09-15 | 35.84 | $12.74 | 175924 |
| 2021-09-14 | 33.80 | $12.46 | 338200 |
| 2021-09-13 | 36.31 | $13.10 | 318700 |
| 2021-09-10 | 32.83 | $12.63 | 214746 |
| 2021-09-09 | 34.83 | $13.15 | 211600 |
| 2021-09-08 | 37.64 | $13.82 | 220600 |
| 2021-09-07 | 38.52 | $14.02 | 134216 |
| 2021-09-03 | 41.17 | $14.60 | 68400 |
| 2021-09-02 | 38.54 | $14.22 | 189500 |
| 2021-09-01 | 44.00 | $15.33 | 71749 |
| 2021-08-31 | 44.65 | $15.45 | 82037 |
| 2021-08-30 | 42.71 | $15.16 | 79624 |
| 2021-08-27 | 44.18 | $15.45 | 57335 |
| 2021-08-26 | 39.68 | $14.79 | 44716 |
| 2021-08-25 | 39.19 | $14.72 | 159531 |
| 2021-08-24 | 40.08 | $14.92 | 66349 |
| 2021-08-23 | 39.09 | $14.77 | 272503 |
| 2021-08-20 | 31.84 | $13.75 | 356223 |
| 2021-08-19 | 36.31 | $14.86 | 182100 |
| 2021-08-18 | 42.07 | $16.00 | 96300 |
| 2021-08-17 | 42.46 | $16.07 | 217700 |
| 2021-08-16 | 44.79 | $16.48 | 72647 |
| 2021-08-13 | 43.42 | $16.29 | 83000 |
| 2021-08-12 | 44.41 | $16.47 | 56900 |
| 2021-08-11 | 47.55 | $17.02 | 49000 |
| 2021-08-10 | 42.26 | $16.27 | 123334 |
| 2021-08-09 | 45.27 | $16.79 | 54400 |
| 2021-08-06 | 46.23 | $16.95 | 148612 |
| 2021-08-05 | 50.64 | $17.64 | 72700 |
| 2021-08-04 | 55.53 | $18.31 | 131500 |
| 2021-08-03 | 56.14 | $18.39 | 140401 |
| 2021-08-02 | 53.58 | $17.97 | 182726 |
| 2021-07-30 | 53.94 | $18.02 | 67104 |
| 2021-07-29 | 55.05 | $18.18 | 144400 |
| 2021-07-28 | 50.03 | $17.36 | 148100 |
| 2021-07-27 | 46.20 | $16.81 | 87038 |
| 2021-07-26 | 48.65 | $17.19 | 129500 |
| 2021-07-23 | 40.45 | $16.15 | 71500 |
| 2021-07-22 | 41.17 | $16.27 | 127302 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-74.48
2026-07-20
Close Price
$10.53
Vol: 156519
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.78
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -74.48 | $10.53 | 156519 |
| 2026-07-17 | -69.51 | $10.84 | 92200 |
| 2026-07-16 | -80.06 | $10.84 | 207000 |
| 2026-07-15 | -70.34 | $11.21 | 241000 |
| 2026-07-14 | -64.51 | $11.42 | 291600 |
| 2026-07-13 | -78.31 | $10.93 | 99300 |
| 2026-07-10 | -72.96 | $11.12 | 115923 |
| 2026-07-09 | -79.72 | $10.88 | 110832 |
| 2026-07-08 | -91.83 | $10.45 | 123700 |
| 2026-07-07 | -79.19 | $10.97 | 121400 |
| 2026-07-06 | -68.79 | $11.33 | 348600 |
| 2026-07-02 | -87.57 | $10.68 | 287229 |
| 2026-07-01 | -87.57 | $10.68 | 208612 |
| 2026-06-30 | -95.82 | $10.48 | 198100 |
| 2026-06-29 | -91.38 | $10.65 | 168600 |
| 2026-06-26 | -85.35 | $10.96 | 121500 |
| 2026-06-25 | -87.87 | $10.85 | 193400 |
| 2026-06-24 | -97.48 | $10.43 | 352424 |
| 2026-06-23 | -88.37 | $11.12 | 225302 |
| 2026-06-22 | -83.17 | $11.33 | 537640 |
| 2026-06-18 | -63.61 | $12.12 | 256000 |
| 2026-06-17 | -49.26 | $12.70 | 292100 |
| 2026-06-16 | -27.97 | $13.56 | 184400 |
| 2026-06-15 | -33.41 | $13.42 | 347937 |
| 2026-06-12 | -65.87 | $12.07 | 119634 |
| 2026-06-11 | -80.36 | $11.73 | 467636 |
| 2026-06-10 | -99.05 | $10.71 | 427900 |
| 2026-06-09 | -93.03 | $11.36 | 395149 |
| 2026-06-08 | -99.65 | $11.30 | 428700 |
| 2026-06-05 | -99.81 | $11.75 | 498700 |
| 2026-06-04 | -92.94 | $13.31 | 1.0M |
| 2026-06-03 | -99.22 | $13.32 | 115400 |
| 2026-06-02 | -81.65 | $14.06 | 95300 |
| 2026-06-01 | -86.17 | $13.89 | 144023 |
| 2026-05-29 | -76.33 | $14.26 | 199103 |
| 2026-05-28 | -70.21 | $14.49 | 88800 |
| 2026-05-27 | -75.79 | $14.00 | 151215 |
| 2026-05-26 | -63.20 | $14.52 | 126344 |
| 2026-05-22 | -85.23 | $13.61 | 117300 |
| 2026-05-21 | -73.12 | $14.11 | 89438 |
| 2026-05-20 | -69.01 | $14.28 | 93930 |
| 2026-05-19 | -80.63 | $13.80 | 147700 |
| 2026-05-18 | -63.92 | $14.49 | 77442 |
| 2026-05-15 | -62.47 | $14.55 | 300942 |
| 2026-05-14 | -30.27 | $15.88 | 145138 |
| 2026-05-13 | -7.26 | $16.83 | 130200 |
| 2026-05-12 | -18.16 | $16.38 | 109400 |
| 2026-05-11 | -13.80 | $16.56 | 91434 |
| 2026-05-08 | -15.74 | $16.48 | 53800 |
| 2026-05-07 | -21.79 | $16.23 | 254932 |
| 2026-05-06 | -19.61 | $16.32 | 247114 |
| 2026-05-05 | -61.99 | $14.57 | 105400 |
| 2026-05-04 | -77.97 | $13.91 | 125800 |
| 2026-05-01 | -72.16 | $14.15 | 192700 |
| 2026-04-30 | -72.40 | $14.14 | 218200 |
| 2026-04-29 | -98.31 | $13.07 | 294300 |
| 2026-04-28 | -93.08 | $13.90 | 198200 |
| 2026-04-27 | -66.49 | $14.55 | 127100 |
| 2026-04-24 | -50.00 | $14.77 | 97500 |
| 2026-04-23 | -51.48 | $14.70 | 300500 |
| 2026-04-22 | -32.42 | $15.60 | 98425 |
| 2026-04-21 | -41.74 | $15.16 | 211736 |
| 2026-04-20 | -16.10 | $16.37 | 96034 |
| 2026-04-17 | -11.44 | $16.59 | 234300 |
| 2026-04-16 | -24.48 | $15.34 | 103615 |
| 2026-04-15 | -12.37 | $15.81 | 101500 |
| 2026-04-14 | -4.27 | $16.22 | 121035 |
| 2026-04-13 | -18.84 | $15.64 | 143839 |
| 2026-04-10 | -22.36 | $15.50 | 173027 |
| 2026-04-09 | -13.57 | $15.85 | 168629 |
| 2026-04-08 | -24.19 | $15.67 | 350800 |
| 2026-04-07 | -64.66 | $14.17 | 276737 |
| 2026-04-06 | -53.41 | $14.73 | 120329 |
| 2026-04-02 | -51.41 | $14.83 | 234400 |
| 2026-04-01 | -55.22 | $14.64 | 398814 |
| 2026-03-31 | -61.69 | $14.72 | 282100 |
| 2026-03-30 | -81.76 | $13.51 | 144800 |
| 2026-03-27 | -91.14 | $13.23 | 280400 |
| 2026-03-26 | -94.71 | $13.15 | 131500 |
| 2026-03-25 | -87.03 | $13.89 | 140300 |
| 2026-03-24 | -94.19 | $13.20 | 226910 |
| 2026-03-23 | -90.87 | $13.52 | 347400 |
| 2026-03-20 | -95.64 | $13.06 | 268000 |
| 2026-03-19 | -89.52 | $13.65 | 617500 |
| 2026-03-18 | -91.29 | $14.84 | 628544 |
| 2026-03-17 | -78.90 | $15.85 | 169022 |
| 2026-03-16 | -84.79 | $15.37 | 305700 |
| 2026-03-13 | -100.00 | $14.13 | 313200 |
| 2026-03-12 | -92.69 | $15.94 | 133800 |
| 2026-03-11 | -84.80 | $16.48 | 72439 |
| 2026-03-10 | -79.09 | $16.87 | 275930 |
| 2026-03-09 | -84.80 | $16.48 | 376149 |
| 2026-03-06 | -86.48 | $16.65 | 179702 |
| 2026-03-05 | -93.35 | $16.38 | 296800 |
| 2026-03-04 | -71.26 | $18.14 | 121107 |
| 2026-03-03 | -70.05 | $18.21 | 574034 |
| 2026-03-02 | -14.11 | $21.46 | 212400 |
| 2026-02-27 | -2.41 | $22.14 | 180800 |
| 2026-02-26 | -29.45 | $21.43 | 158833 |
| 2026-02-25 | -39.83 | $20.70 | 365304 |
| 2026-02-24 | -54.48 | $19.67 | 238800 |
| 2026-02-23 | -65.15 | $18.92 | 206300 |
| 2026-02-20 | -73.54 | $18.33 | 173529 |
| 2026-02-19 | -89.05 | $17.24 | 127332 |
| 2026-02-18 | -84.64 | $17.55 | 196600 |
| 2026-02-17 | -92.60 | $16.99 | 156300 |
| 2026-02-13 | -87.79 | $17.46 | 255700 |
| 2026-02-12 | -90.84 | $17.25 | 223600 |
| 2026-02-11 | -72.24 | $18.53 | 178600 |
| 2026-02-10 | -85.03 | $17.65 | 95700 |
| 2026-02-09 | -80.81 | $17.94 | 309408 |
| 2026-02-06 | -89.74 | $17.29 | 297100 |
| 2026-02-05 | -88.96 | $16.65 | 345248 |
| 2026-02-04 | -65.97 | $18.42 | 351200 |
| 2026-02-03 | -62.34 | $18.70 | 634332 |
| 2026-02-02 | -72.99 | $17.88 | 581808 |
| 2026-01-30 | -67.18 | $18.30 | 1.3M |
| 2026-01-29 | -26.48 | $21.40 | 2.9M |
| 2026-01-28 | -0.89 | $23.39 | 479900 |
| 2026-01-27 | -8.69 | $22.67 | 730400 |
| 2026-01-26 | -11.38 | $22.45 | 1.5M |
| 2026-01-23 | -0.30 | $21.92 | 758100 |
| 2026-01-22 | -1.03 | $20.97 | 571500 |
| 2026-01-21 | -9.48 | $19.22 | 229300 |
| 2026-01-20 | -7.56 | $18.72 | 279000 |
| 2026-01-16 | -20.97 | $18.08 | 698300 |
| 2026-01-15 | -3.53 | $18.90 | 399211 |
| 2026-01-14 | -2.09 | $18.94 | 523700 |
| 2026-01-13 | -6.94 | $18.14 | 290609 |
| 2026-01-12 | -4.32 | $18.18 | 689200 |
| 2026-01-09 | -27.20 | $16.62 | 287500 |
| 2026-01-08 | -32.66 | $16.20 | 300039 |
| 2026-01-07 | -5.69 | $17.66 | 188440 |
| 2026-01-06 | -2.67 | $17.83 | 359230 |
| 2026-01-05 | -0.89 | $16.80 | 253534 |
| 2026-01-02 | -14.90 | $16.13 | 187700 |
| 2025-12-31 | -25.06 | $15.68 | 191600 |
| 2025-12-30 | -17.90 | $15.99 | 222300 |
| 2025-12-29 | -33.56 | $15.29 | 517642 |
| 2025-12-26 | -2.32 | $16.68 | 226400 |
| 2025-12-24 | -5.37 | $16.27 | 221139 |
| 2025-12-23 | -1.11 | $16.44 | 376602 |
| 2025-12-22 | -0.62 | $15.81 | 481026 |
| 2025-12-19 | -3.19 | $14.66 | 159722 |
| 2025-12-18 | -6.98 | $14.44 | 495600 |
| 2025-12-17 | -5.91 | $14.37 | 303800 |
| 2025-12-16 | -15.95 | $13.43 | 456300 |
| 2025-12-15 | -11.11 | $13.60 | 201100 |
| 2025-12-12 | -15.10 | $13.46 | 286800 |
| 2025-12-11 | -2.61 | $13.47 | 282600 |
| 2025-12-10 | -14.34 | $12.81 | 194000 |
| 2025-12-09 | -20.59 | $12.64 | 166600 |
| 2025-12-08 | -14.34 | $12.81 | 51100 |
| 2025-12-05 | -9.19 | $12.95 | 122300 |
| 2025-12-04 | -15.59 | $12.70 | 139134 |
| 2025-12-03 | -14.95 | $12.66 | 158245 |
| 2025-12-02 | -21.90 | $12.44 | 409400 |
| 2025-12-01 | -12.75 | $12.72 | 401609 |
| 2025-11-28 | 0.00 | $12.50 | 277600 |
| 2025-11-26 | -0.52 | $11.96 | 164226 |
| 2025-11-25 | -16.57 | $11.46 | 122644 |
| 2025-11-24 | -14.79 | $11.49 | 110500 |
| 2025-11-21 | -50.30 | $10.89 | 100602 |
| 2025-11-20 | -54.86 | $10.84 | 164216 |
| 2025-11-19 | -37.57 | $11.18 | 139327 |
| 2025-11-18 | -65.19 | $10.68 | 55600 |
| 2025-11-17 | -55.25 | $10.86 | 118736 |
| 2025-11-14 | -57.53 | $11.15 | 140800 |
| 2025-11-13 | -58.82 | $11.24 | 96405 |
| 2025-11-12 | -59.31 | $11.47 | 267054 |
| 2025-11-11 | -68.77 | $11.14 | 129192 |
| 2025-11-10 | -56.45 | $11.57 | 185200 |
| 2025-11-07 | -75.36 | $10.91 | 67561 |
| 2025-11-06 | -82.81 | $10.65 | 273297 |
| 2025-11-05 | -84.49 | $10.61 | 530125 |
| 2025-11-04 | -100.00 | $10.05 | 250459 |
| 2025-11-03 | -91.93 | $10.80 | 182000 |
| 2025-10-31 | -97.21 | $10.63 | 202349 |
| 2025-10-30 | -77.46 | $11.32 | 181600 |
| 2025-10-29 | -78.41 | $11.29 | 107900 |
| 2025-10-28 | -81.27 | $11.20 | 257400 |
| 2025-10-27 | -83.49 | $11.13 | 163000 |
| 2025-10-24 | -67.94 | $11.62 | 185600 |
| 2025-10-23 | -65.08 | $11.71 | 269117 |
| 2025-10-22 | -76.51 | $11.35 | 417000 |
| 2025-10-21 | -92.38 | $10.85 | 441000 |
| 2025-10-20 | -63.25 | $12.28 | 191734 |
| 2025-10-17 | -58.72 | $12.11 | 905400 |
| 2025-10-16 | -18.86 | $13.23 | 433400 |
| 2025-10-15 | -31.10 | $12.88 | 126200 |
| 2025-10-14 | -35.76 | $12.63 | 212800 |
| 2025-10-13 | -30.06 | $12.81 | 213800 |
| 2025-10-10 | -49.70 | $12.10 | 366305 |
| 2025-10-09 | -26.95 | $12.86 | 507000 |
| 2025-10-08 | -2.40 | $13.68 | 547835 |
| 2025-10-07 | -18.64 | $12.82 | 87709 |
| 2025-10-06 | -17.29 | $12.86 | 142300 |
| 2025-10-03 | -16.61 | $12.88 | 114300 |
| 2025-10-02 | -16.88 | $12.85 | 234700 |
| 2025-10-01 | -6.63 | $13.13 | 389000 |
| 2025-09-30 | -6.56 | $12.74 | 196218 |
| 2025-09-29 | -9.06 | $12.66 | 281905 |
| 2025-09-26 | -0.24 | $12.94 | 357134 |
| 2025-09-25 | -0.57 | $12.29 | 287511 |
| 2025-09-24 | -11.88 | $11.54 | 104006 |
| 2025-09-23 | -3.26 | $11.76 | 333300 |
| 2025-09-22 | -6.01 | $11.16 | 359900 |
| 2025-09-19 | -1.42 | $11.28 | 387200 |
| 2025-09-18 | -1.88 | $11.11 | 127400 |
| 2025-09-17 | -18.05 | $10.68 | 195143 |
| 2025-09-16 | -14.29 | $10.78 | 57243 |
| 2025-09-15 | -19.92 | $10.63 | 92516 |
| 2025-09-12 | -24.06 | $10.52 | 158631 |
| 2025-09-11 | -9.77 | $10.90 | 44406 |
| 2025-09-10 | -10.90 | $10.87 | 128701 |
| 2025-09-09 | -19.92 | $10.63 | 187700 |
| 2025-09-08 | -2.26 | $11.10 | 337600 |
| 2025-09-05 | -19.57 | $10.39 | 514214 |
| 2025-09-04 | -35.61 | $9.82 | 179000 |
| 2025-09-03 | -8.29 | $10.38 | 366248 |
| 2025-09-02 | -1.83 | $10.11 | 256800 |
| 2025-08-29 | -62.00 | $9.07 | 602942 |
| 2025-08-28 | -68.67 | $8.97 | 272603 |
| 2025-08-27 | -86.67 | $8.70 | 117711 |
| 2025-08-26 | -91.03 | $9.07 | 99600 |
| 2025-08-25 | -87.25 | $9.19 | 153000 |
| 2025-08-22 | -79.87 | $9.30 | 171700 |
| 2025-08-21 | -79.87 | $9.30 | 211800 |
| 2025-08-20 | -93.83 | $9.10 | 139723 |
| 2025-08-19 | -98.90 | $9.02 | 160126 |
| 2025-08-18 | -87.90 | $9.43 | 40400 |
| 2025-08-15 | -86.62 | $9.45 | 90400 |
| 2025-08-14 | -85.99 | $9.46 | 65910 |
| 2025-08-13 | -75.80 | $9.62 | 127500 |
| 2025-08-12 | -89.81 | $9.40 | 203144 |
| 2025-08-11 | -85.35 | $9.47 | 275532 |
| 2025-08-08 | -66.24 | $9.77 | 141235 |
| 2025-08-07 | -61.15 | $9.85 | 87900 |
| 2025-08-06 | -82.80 | $9.51 | 88938 |
| 2025-08-05 | -82.80 | $9.51 | 128000 |
| 2025-08-04 | -66.67 | $9.77 | 102000 |
| 2025-08-01 | -78.21 | $9.59 | 205501 |
| 2025-07-31 | -95.51 | $9.32 | 373046 |
| 2025-07-30 | -45.89 | $10.14 | 237100 |
| 2025-07-29 | -37.14 | $10.16 | 271200 |
| 2025-07-28 | -28.08 | $10.24 | 172913 |
| 2025-07-25 | -23.98 | $10.28 | 116700 |
| 2025-07-24 | -14.03 | $10.50 | 270335 |
| 2025-07-23 | -5.13 | $10.69 | 162901 |
| 2025-07-22 | -6.87 | $10.64 | 990600 |
| 2025-07-21 | 0.00 | $10.71 | 378246 |
| 2025-07-18 | -13.06 | $10.14 | 314600 |
| 2025-07-17 | -10.10 | $9.79 | 558400 |
| 2025-07-16 | -14.14 | $9.71 | 132700 |
| 2025-07-15 | -18.69 | $9.62 | 164715 |
| 2025-07-14 | -10.31 | $9.75 | 373200 |
| 2025-07-11 | -12.89 | $9.70 | 171813 |
| 2025-07-10 | -14.43 | $9.67 | 137728 |
| 2025-07-09 | -21.13 | $9.54 | 139300 |
| 2025-07-08 | -19.07 | $9.58 | 520200 |
| 2025-07-07 | -10.47 | $9.65 | 484700 |
| 2025-07-03 | -13.08 | $9.44 | 188500 |
| 2025-07-02 | -1.19 | $9.69 | 427000 |
| 2025-07-01 | -3.11 | $9.23 | 495316 |
| 2025-06-30 | -12.44 | $9.02 | 183419 |
| 2025-06-27 | -29.33 | $8.64 | 463420 |
| 2025-06-26 | -7.11 | $9.14 | 489048 |
| 2025-06-25 | -13.30 | $8.68 | 207000 |
| 2025-06-24 | -5.85 | $8.82 | 359735 |
| 2025-06-23 | -17.55 | $8.60 | 219200 |
| 2025-06-20 | -48.94 | $8.01 | 170716 |
| 2025-06-18 | -29.79 | $8.37 | 202130 |
| 2025-06-17 | -36.03 | $8.04 | 191030 |
| 2025-06-16 | -14.44 | $8.53 | 489311 |
| 2025-06-13 | -18.73 | $8.40 | 414547 |
| 2025-06-12 | 0.00 | $8.93 | 487300 |
| 2025-06-11 | -4.21 | $8.80 | 698600 |
| 2025-06-10 | -6.41 | $8.42 | 328100 |
| 2025-06-09 | -4.63 | $8.47 | 1.3M |
| 2025-06-06 | -11.34 | $7.98 | 1.7M |
| 2025-06-05 | -24.69 | $7.62 | 693300 |
| 2025-06-04 | -40.33 | $7.24 | 845215 |
| 2025-06-03 | -43.21 | $7.17 | 596135 |
| 2025-06-02 | -37.45 | $7.31 | 484500 |
| 2025-05-30 | -37.86 | $7.30 | 548900 |
| 2025-05-29 | -26.34 | $7.58 | 179000 |
| 2025-05-28 | -28.81 | $7.52 | 312900 |
| 2025-05-27 | -27.98 | $7.54 | 2.0M |
| 2025-05-23 | -2.47 | $8.16 | 623500 |
| 2025-05-22 | -5.15 | $7.59 | 708816 |
| 2025-05-21 | -4.66 | $7.59 | 346200 |
| 2025-05-20 | -1.41 | $7.15 | 668600 |
| 2025-05-19 | -35.00 | $6.27 | 100120 |
| 2025-05-16 | -55.67 | $6.18 | 76000 |
| 2025-05-15 | -53.61 | $6.20 | 73200 |
| 2025-05-14 | -86.84 | $5.90 | 82500 |
| 2025-05-13 | -87.72 | $5.89 | 91400 |
| 2025-05-12 | -91.23 | $5.85 | 84100 |
| 2025-05-09 | -55.26 | $6.26 | 120036 |
| 2025-05-08 | -58.23 | $5.97 | 142300 |
| 2025-05-07 | -41.80 | $6.10 | 60212 |
| 2025-05-06 | -30.22 | $6.21 | 121043 |
| 2025-05-05 | -32.00 | $6.17 | 207236 |
| 2025-05-02 | -34.91 | $6.08 | 61700 |
| 2025-05-01 | -44.83 | $5.85 | 142328 |
| 2025-04-30 | -42.24 | $5.91 | 40126 |
| 2025-04-29 | -39.66 | $5.97 | 82331 |
| 2025-04-28 | -39.15 | $6.00 | 147729 |
| 2025-04-25 | -43.40 | $5.90 | 190947 |
| 2025-04-24 | -28.94 | $6.24 | 36300 |
| 2025-04-23 | -25.96 | $6.31 | 107500 |
| 2025-04-22 | -26.38 | $6.30 | 166700 |
| 2025-04-21 | -12.77 | $6.62 | 114009 |
| 2025-04-17 | -12.77 | $6.62 | 264200 |
| 2025-04-16 | -12.77 | $6.62 | 904632 |
| 2025-04-15 | -26.42 | $6.38 | 162719 |
| 2025-04-14 | -30.89 | $6.27 | 319400 |
| 2025-04-11 | -39.43 | $6.06 | 225000 |
| 2025-04-10 | -60.98 | $5.53 | 259000 |
| 2025-04-09 | -54.07 | $5.70 | 885600 |
| 2025-04-08 | -95.94 | $4.67 | 375934 |
| 2025-04-07 | -89.43 | $4.83 | 393335 |
| 2025-04-04 | -96.34 | $4.66 | 1.1M |
| 2025-04-03 | -97.06 | $5.71 | 603732 |
| 2025-04-02 | -69.39 | $6.35 | 240641 |
| 2025-04-01 | -33.77 | $6.52 | 296500 |
| 2025-03-31 | -6.60 | $6.90 | 168100 |
| 2025-03-28 | -14.22 | $6.74 | 137132 |
| 2025-03-27 | -14.85 | $6.69 | 63529 |
| 2025-03-26 | -12.66 | $6.74 | 75800 |
| 2025-03-25 | -19.21 | $6.59 | 123249 |
| 2025-03-24 | -15.72 | $6.67 | 365100 |
| 2025-03-21 | -12.66 | $6.74 | 156300 |
| 2025-03-20 | -8.73 | $6.83 | 144738 |
| 2025-03-19 | -1.31 | $7.00 | 403100 |
| 2025-03-18 | -6.15 | $6.57 | 760800 |
| 2025-03-17 | -16.41 | $6.37 | 837400 |
| 2025-03-14 | -23.59 | $6.23 | 141700 |
| 2025-03-13 | -29.23 | $6.12 | 178000 |
| 2025-03-12 | -24.62 | $6.21 | 116200 |
| 2025-03-11 | -2.05 | $6.65 | 295100 |
| 2025-03-10 | -15.43 | $6.22 | 237400 |
| 2025-03-07 | -4.17 | $6.35 | 625820 |
| 2025-03-06 | -8.84 | $6.08 | 529000 |
| 2025-03-05 | -4.17 | $5.66 | 231248 |
| 2025-03-04 | -45.83 | $5.26 | 254743 |
| 2025-03-03 | -71.88 | $5.01 | 101900 |
| 2025-02-28 | -87.50 | $4.86 | 179016 |
| 2025-02-27 | -97.40 | $4.95 | 43800 |
| 2025-02-26 | -86.96 | $5.10 | 23400 |
| 2025-02-25 | -72.22 | $5.05 | 86704 |
| 2025-02-24 | -52.22 | $5.23 | 112700 |
| 2025-02-21 | -45.56 | $5.29 | 65125 |
| 2025-02-20 | -31.11 | $5.42 | 21633 |
| 2025-02-19 | -45.56 | $5.29 | 144500 |
| 2025-02-18 | -27.78 | $5.45 | 106224 |
| 2025-02-14 | -25.56 | $5.47 | 72900 |
| 2025-02-13 | -25.56 | $5.47 | 159200 |
| 2025-02-12 | -6.67 | $5.64 | 134913 |
| 2025-02-11 | -18.60 | $5.50 | 167449 |
| 2025-02-10 | -17.86 | $5.49 | 80600 |
| 2025-02-07 | -45.24 | $5.26 | 108000 |
| 2025-02-06 | -26.19 | $5.42 | 175005 |
| 2025-02-05 | -9.52 | $5.56 | 129300 |
| 2025-02-04 | -16.67 | $5.50 | 154622 |
| 2025-02-03 | -17.86 | $5.49 | 150900 |
| 2025-01-31 | -7.14 | $5.58 | 132600 |
| 2025-01-30 | -20.19 | $5.40 | 175100 |
| 2025-01-29 | -42.31 | $5.17 | 33900 |
| 2025-01-28 | -68.27 | $4.90 | 165700 |
| 2025-01-27 | -67.31 | $4.91 | 302400 |
| 2025-01-24 | -28.85 | $5.31 | 86011 |
| 2025-01-23 | -30.77 | $5.29 | 62416 |
| 2025-01-22 | -25.00 | $5.35 | 38121 |
| 2025-01-21 | -21.15 | $5.39 | 56500 |
| 2025-01-17 | -29.81 | $5.30 | 80600 |
| 2025-01-16 | -37.50 | $5.22 | 271226 |
| 2025-01-15 | -20.34 | $5.51 | 119000 |
| 2025-01-14 | -38.14 | $5.30 | 98435 |
| 2025-01-13 | -42.86 | $5.33 | 150900 |
| 2025-01-10 | -36.09 | $5.42 | 123700 |
| 2025-01-08 | -44.36 | $5.31 | 394441 |
| 2025-01-07 | -45.86 | $5.29 | 857200 |
| 2025-01-06 | -60.90 | $5.09 | 481409 |
| 2025-01-03 | -77.44 | $4.87 | 69100 |
| 2025-01-02 | -73.43 | $4.95 | 225326 |
| 2024-12-31 | -91.28 | $4.70 | 454900 |
| 2024-12-30 | -93.29 | $4.67 | 396628 |
| 2024-12-27 | -99.22 | $4.79 | 220000 |
| 2024-12-26 | -99.21 | $4.80 | 226305 |
| 2024-12-24 | -90.91 | $4.96 | 71241 |
| 2024-12-23 | -96.40 | $4.99 | 99309 |
| 2024-12-20 | -98.26 | $5.04 | 249300 |
| 2024-12-19 | -93.55 | $5.10 | 424303 |
| 2024-12-18 | -100.00 | $5.02 | 159231 |
| 2024-12-17 | -81.74 | $5.45 | 268918 |
| 2024-12-16 | -83.95 | $5.71 | 170944 |
| 2024-12-13 | -88.89 | $5.67 | 159011 |
| 2024-12-12 | -74.07 | $5.79 | 1.5M |
| 2024-12-11 | -69.14 | $5.83 | 206900 |
| 2024-12-10 | -79.01 | $5.75 | 53300 |
| 2024-12-09 | -77.78 | $5.76 | 267534 |
| 2024-12-06 | -98.13 | $5.60 | 907600 |
| 2024-12-05 | -91.24 | $5.75 | 779300 |
| 2024-12-04 | -81.02 | $5.89 | 337821 |
| 2024-12-03 | -75.17 | $6.00 | 611900 |
| 2024-12-02 | -83.89 | $5.87 | 172500 |
| 2024-11-29 | -87.92 | $5.81 | 133945 |
| 2024-11-27 | -85.23 | $5.85 | 49700 |
| 2024-11-26 | -87.92 | $5.81 | 56643 |
| 2024-11-25 | -95.81 | $5.70 | 423741 |
| 2024-11-22 | -77.92 | $6.10 | 236434 |
| 2024-11-21 | -71.43 | $6.20 | 300000 |
| 2024-11-20 | -68.18 | $6.25 | 313300 |
| 2024-11-19 | -59.09 | $6.39 | 190100 |
| 2024-11-18 | -65.58 | $6.29 | 119826 |
| 2024-11-15 | -91.56 | $5.89 | 59100 |
| 2024-11-14 | -94.81 | $5.84 | 112315 |
| 2024-11-13 | -100.00 | $5.80 | 153046 |
| 2024-11-12 | -96.43 | $5.95 | 188500 |
| 2024-11-11 | -73.38 | $6.17 | 413000 |
| 2024-11-08 | -50.00 | $6.53 | 315513 |
| 2024-11-07 | -26.62 | $6.89 | 162600 |
| 2024-11-06 | -46.75 | $6.58 | 635911 |
| 2024-11-05 | -16.88 | $7.04 | 450121 |
| 2024-11-04 | -29.87 | $6.84 | 422100 |
| 2024-11-01 | -33.12 | $6.79 | 238526 |
| 2024-10-31 | -37.66 | $6.72 | 508318 |
| 2024-10-30 | -24.03 | $6.93 | 450522 |
| 2024-10-29 | -7.14 | $7.19 | 338100 |
| 2024-10-28 | -5.59 | $7.06 | 242309 |
| 2024-10-25 | -13.79 | $6.73 | 324547 |
| 2024-10-24 | -11.72 | $6.76 | 650500 |
| 2024-10-23 | -38.84 | $6.11 | 160400 |
| 2024-10-22 | -15.53 | $6.35 | 371900 |
| 2024-10-21 | -15.53 | $6.35 | 265240 |
| 2024-10-18 | -8.91 | $6.40 | 365700 |
| 2024-10-17 | -29.73 | $6.00 | 89620 |
| 2024-10-16 | -21.95 | $6.04 | 667945 |
| 2024-10-15 | -28.57 | $5.90 | 523700 |
| 2024-10-14 | -17.86 | $6.02 | 120000 |
| 2024-10-11 | -11.97 | $6.08 | 474404 |
| 2024-10-10 | -18.75 | $5.95 | 321900 |
| 2024-10-09 | -10.00 | $6.02 | 82900 |
| 2024-10-08 | -12.11 | $5.95 | 79900 |
| 2024-10-07 | -11.01 | $5.97 | 113300 |
| 2024-10-04 | -5.29 | $6.10 | 142534 |
| 2024-10-03 | -10.57 | $5.98 | 94500 |
| 2024-10-02 | -10.13 | $5.99 | 209000 |
| 2024-10-01 | -16.30 | $5.85 | 157800 |
| 2024-09-30 | -26.43 | $5.62 | 323700 |
| 2024-09-27 | -16.74 | $5.84 | 255606 |
| 2024-09-26 | -1.76 | $6.18 | 343700 |
| 2024-09-25 | -11.76 | $5.90 | 213600 |
| 2024-09-24 | -0.91 | $6.14 | 712700 |
| 2024-09-23 | -7.04 | $5.80 | 516600 |
| 2024-09-20 | -6.63 | $5.78 | 936700 |
| 2024-09-19 | -4.59 | $5.82 | 1.1M |
| 2024-09-18 | -9.49 | $5.19 | 537535 |
| 2024-09-17 | -6.57 | $5.23 | 245742 |
| 2024-09-16 | -8.94 | $5.07 | 274300 |
| 2024-09-13 | -29.17 | $4.80 | 265100 |
| 2024-09-12 | -64.17 | $4.38 | 173635 |
| 2024-09-11 | -84.17 | $4.14 | 293045 |
| 2024-09-10 | -87.50 | $4.10 | 191337 |
| 2024-09-09 | -99.13 | $4.01 | 257500 |
| 2024-09-06 | -97.12 | $4.14 | 93200 |
| 2024-09-05 | -81.73 | $4.30 | 85200 |
| 2024-09-04 | -86.54 | $4.25 | 204000 |
| 2024-09-03 | -82.42 | $4.40 | 478100 |
| 2024-08-30 | -93.62 | $4.27 | 340900 |
| 2024-08-29 | -54.26 | $4.64 | 226800 |
| 2024-08-28 | -48.94 | $4.69 | 185800 |
| 2024-08-27 | -12.77 | $5.03 | 82700 |
| 2024-08-26 | -26.60 | $4.90 | 116542 |
| 2024-08-23 | -18.09 | $4.98 | 208900 |
| 2024-08-22 | -45.74 | $4.72 | 238400 |
| 2024-08-21 | -5.32 | $5.10 | 510500 |
| 2024-08-20 | -21.28 | $4.95 | 172517 |
| 2024-08-19 | -21.28 | $4.95 | 226200 |
| 2024-08-16 | -40.43 | $4.77 | 69900 |
| 2024-08-15 | -58.51 | $4.60 | 160200 |
| 2024-08-14 | -77.23 | $4.44 | 137300 |
| 2024-08-13 | -74.26 | $4.47 | 182200 |
| 2024-08-12 | -81.30 | $4.44 | 98538 |
| 2024-08-09 | -79.67 | $4.46 | 60300 |
| 2024-08-08 | -78.05 | $4.48 | 182100 |
| 2024-08-07 | -89.43 | $4.34 | 246900 |
| 2024-08-06 | -87.80 | $4.36 | 369623 |
| 2024-08-05 | -81.30 | $4.44 | 361837 |
| 2024-08-02 | -89.19 | $4.78 | 195645 |
| 2024-08-01 | -91.78 | $4.80 | 215500 |
| 2024-07-31 | -53.42 | $5.08 | 71600 |
| 2024-07-30 | -69.15 | $4.82 | 120047 |
| 2024-07-29 | -69.15 | $4.82 | 86100 |
| 2024-07-26 | -55.32 | $4.95 | 69409 |
| 2024-07-25 | -60.64 | $4.90 | 198000 |
| 2024-07-24 | -61.70 | $4.89 | 116500 |
| 2024-07-23 | -59.57 | $4.91 | 85800 |
| 2024-07-22 | -60.64 | $4.90 | 45796 |
| 2024-07-19 | -55.32 | $4.95 | 114500 |
| 2024-07-18 | -51.06 | $4.99 | 130614 |
| 2024-07-17 | -42.55 | $5.07 | 139700 |
| 2024-07-16 | -18.09 | $5.30 | 142200 |
| 2024-07-15 | -28.72 | $5.20 | 141833 |
| 2024-07-12 | -13.83 | $5.34 | 80300 |
| 2024-07-11 | -5.32 | $5.42 | 216622 |
| 2024-07-10 | -5.32 | $5.42 | 213900 |
| 2024-07-09 | -29.79 | $5.19 | 269520 |
| 2024-07-08 | -13.83 | $5.34 | 332021 |
| 2024-07-05 | -2.13 | $5.45 | 423500 |
| 2024-07-03 | -40.28 | $4.96 | 184200 |
| 2024-07-02 | -81.94 | $4.66 | 265729 |
| 2024-07-01 | -66.20 | $4.78 | 100944 |
| 2024-06-28 | -46.15 | $4.96 | 108100 |
| 2024-06-27 | -69.77 | $4.80 | 205845 |
| 2024-06-26 | -60.94 | $5.04 | 243304 |
| 2024-06-25 | -62.32 | $5.06 | 144923 |
| 2024-06-24 | -48.55 | $5.25 | 187330 |
| 2024-06-21 | -56.52 | $5.14 | 91400 |
| 2024-06-20 | -63.16 | $5.10 | 126400 |
| 2024-06-18 | -72.57 | $5.02 | 230700 |
| 2024-06-17 | -88.64 | $4.74 | 120522 |
| 2024-06-14 | -90.91 | $4.70 | 221800 |
| 2024-06-13 | -96.59 | $4.60 | 145400 |
| 2024-06-12 | -89.20 | $4.73 | 138800 |
| 2024-06-11 | -98.30 | $4.57 | 90719 |
| 2024-06-10 | -92.94 | $4.72 | 112123 |
| 2024-06-07 | -98.24 | $4.63 | 133923 |
| 2024-06-06 | -86.47 | $4.83 | 228300 |
| 2024-06-05 | -87.06 | $4.82 | 194500 |
| 2024-06-04 | -98.14 | $4.72 | 363600 |
| 2024-06-03 | -80.26 | $5.08 | 118300 |
| 2024-05-31 | -68.36 | $5.09 | 579000 |
| 2024-05-30 | -53.55 | $5.32 | 379236 |
| 2024-05-29 | -31.15 | $5.73 | 206343 |
| 2024-05-28 | -21.31 | $5.91 | 164607 |
| 2024-05-24 | -28.96 | $5.77 | 167900 |
| 2024-05-23 | -37.70 | $5.61 | 357534 |
| 2024-05-22 | -22.40 | $5.89 | 264700 |
| 2024-05-21 | -6.56 | $6.18 | 224010 |
| 2024-05-20 | -3.28 | $6.24 | 355938 |
| 2024-05-17 | -1.69 | $6.21 | 471100 |
| 2024-05-16 | -2.67 | $5.93 | 192600 |
| 2024-05-15 | -0.75 | $5.79 | 372512 |
| 2024-05-14 | 0.00 | $5.55 | 333400 |
| 2024-05-13 | -11.76 | $5.37 | 204411 |
| 2024-05-10 | -14.44 | $5.24 | 236600 |
| 2024-05-09 | -58.68 | $4.97 | 76807 |
| 2024-05-08 | -71.90 | $4.81 | 181300 |
| 2024-05-07 | -54.55 | $5.02 | 244400 |
| 2024-05-06 | -66.94 | $4.87 | 151725 |
| 2024-05-03 | -82.64 | $4.68 | 81518 |
| 2024-05-02 | -86.78 | $4.63 | 128637 |
| 2024-05-01 | -82.20 | $4.71 | 76800 |
| 2024-04-30 | -75.94 | $4.67 | 277800 |
| 2024-04-29 | -57.35 | $4.90 | 176931 |
| 2024-04-26 | -67.95 | $4.62 | 122300 |
| 2024-04-25 | -63.52 | $4.67 | 245900 |
| 2024-04-24 | -56.55 | $4.73 | 109826 |
| 2024-04-23 | -53.57 | $4.78 | 174800 |
| 2024-04-22 | -50.60 | $4.83 | 321200 |
| 2024-04-19 | -39.29 | $5.02 | 117000 |
| 2024-04-18 | -35.12 | $5.09 | 163500 |
| 2024-04-17 | -22.83 | $5.26 | 238900 |
| 2024-04-16 | -39.39 | $4.90 | 406200 |
| 2024-04-15 | -28.28 | $5.12 | 373803 |
| 2024-04-12 | -16.16 | $5.36 | 476921 |
| 2024-04-11 | -10.98 | $5.16 | 216600 |
| 2024-04-10 | -19.51 | $5.02 | 344800 |
| 2024-04-09 | -2.37 | $5.30 | 587300 |
| 2024-04-08 | 0.00 | $5.08 | 488546 |
| 2024-04-05 | -8.62 | $4.70 | 229900 |
| 2024-04-04 | -8.96 | $4.68 | 429741 |
| 2024-04-03 | 0.00 | $4.45 | 321835 |
| 2024-04-02 | -2.96 | $4.40 | 372200 |
| 2024-04-01 | -13.71 | $4.16 | 96303 |
| 2024-03-28 | -8.87 | $4.22 | 232800 |
| 2024-03-27 | -20.16 | $4.08 | 141200 |
| 2024-03-26 | -14.52 | $4.15 | 177710 |
| 2024-03-25 | -3.31 | $4.26 | 67720 |
| 2024-03-22 | -6.61 | $4.22 | 196000 |
| 2024-03-21 | -22.31 | $4.03 | 137300 |
| 2024-03-20 | -18.18 | $4.08 | 190923 |
| 2024-03-19 | -42.15 | $3.79 | 336344 |
| 2024-03-18 | -35.54 | $3.87 | 434400 |
| 2024-03-15 | -6.61 | $4.22 | 290432 |
| 2024-03-14 | -11.32 | $4.03 | 277102 |
| 2024-03-13 | -2.83 | $4.12 | 356900 |
| 2024-03-12 | -5.63 | $3.76 | 293678 |
| 2024-03-11 | 0.00 | $3.80 | 270200 |
| 2024-03-08 | -10.45 | $3.69 | 468810 |
| 2024-03-07 | -25.37 | $3.59 | 357700 |
| 2024-03-06 | -63.77 | $3.34 | 667711 |
| 2024-03-05 | -93.24 | $3.14 | 604200 |
| 2024-03-04 | -95.08 | $3.25 | 862101 |
| 2024-03-01 | -67.35 | $3.50 | 323800 |
| 2024-02-29 | -62.00 | $3.53 | 672600 |
| 2024-02-28 | -92.42 | $3.39 | 193100 |
| 2024-02-27 | -71.21 | $3.53 | 145800 |
| 2024-02-26 | -77.27 | $3.49 | 167119 |
| 2024-02-23 | -80.30 | $3.47 | 281700 |
| 2024-02-22 | -71.43 | $3.56 | 150405 |
| 2024-02-21 | -88.31 | $3.43 | 192631 |
| 2024-02-20 | -70.13 | $3.57 | 255600 |
| 2024-02-16 | -45.45 | $3.76 | 207700 |
| 2024-02-15 | -53.25 | $3.70 | 248510 |
| 2024-02-14 | -84.42 | $3.46 | 137300 |
| 2024-02-13 | -92.21 | $3.40 | 83400 |
| 2024-02-12 | -84.42 | $3.46 | 173148 |
| 2024-02-09 | -92.71 | $3.41 | 608349 |
| 2024-02-08 | -91.89 | $3.62 | 276700 |
| 2024-02-07 | -83.78 | $3.68 | 398407 |
| 2024-02-06 | -70.11 | $3.82 | 320400 |
| 2024-02-05 | -92.39 | $3.63 | 290200 |
| 2024-02-02 | -89.77 | $3.80 | 125900 |
| 2024-02-01 | -86.36 | $3.83 | 286023 |
| 2024-01-31 | -86.36 | $3.83 | 129832 |
| 2024-01-30 | -79.61 | $3.92 | 137100 |
| 2024-01-29 | -80.30 | $3.97 | 156200 |
| 2024-01-26 | -78.03 | $4.00 | 111203 |
| 2024-01-25 | -77.61 | $4.01 | 114900 |
| 2024-01-24 | -74.63 | $4.05 | 347700 |
| 2024-01-23 | -86.57 | $3.89 | 186541 |
| 2024-01-22 | -98.51 | $3.73 | 520715 |
| 2024-01-19 | -94.31 | $3.89 | 253600 |
| 2024-01-18 | -86.99 | $3.98 | 198600 |
| 2024-01-17 | -95.12 | $3.88 | 203041 |
| 2024-01-16 | -99.10 | $3.95 | 395122 |
| 2024-01-12 | -83.02 | $4.17 | 175143 |
| 2024-01-11 | -55.13 | $4.19 | 117821 |
| 2024-01-10 | -50.64 | $4.26 | 124000 |
| 2024-01-09 | -46.15 | $4.33 | 364734 |
| 2024-01-08 | -37.82 | $4.46 | 119100 |
| 2024-01-05 | -32.69 | $4.54 | 80109 |
| 2024-01-04 | -42.31 | $4.39 | 193000 |
| 2024-01-03 | -42.31 | $4.39 | 290900 |
| 2024-01-02 | -23.08 | $4.69 | 222845 |
| 2023-12-29 | -8.33 | $4.92 | 272120 |
| 2023-12-28 | -15.38 | $4.81 | 210802 |
| 2023-12-27 | 0.00 | $5.05 | 192900 |
| 2023-12-26 | -8.82 | $4.73 | 82425 |
| 2023-12-22 | -3.68 | $4.80 | 149000 |
| 2023-12-21 | -3.05 | $4.76 | 189700 |
| 2023-12-20 | -12.21 | $4.64 | 174800 |
| 2023-12-19 | 0.00 | $4.74 | 193718 |
| 2023-12-18 | -9.73 | $4.51 | 277123 |
| 2023-12-15 | -44.25 | $4.12 | 184500 |
| 2023-12-14 | -46.02 | $4.10 | 219700 |
| 2023-12-13 | -83.19 | $3.68 | 306700 |
| 2023-12-12 | -95.00 | $3.67 | 340100 |
| 2023-12-11 | -80.81 | $3.82 | 161309 |
| 2023-12-08 | -75.76 | $3.87 | 190100 |
| 2023-12-07 | -67.68 | $3.95 | 201142 |
| 2023-12-06 | -90.91 | $3.72 | 240431 |
| 2023-12-05 | -95.96 | $3.67 | 360400 |
| 2023-12-04 | -94.57 | $3.92 | 616900 |
| 2023-12-01 | -75.00 | $4.10 | 260500 |
| 2023-11-30 | -73.91 | $4.11 | 278149 |
| 2023-11-29 | -61.96 | $4.22 | 225341 |
| 2023-11-28 | -53.26 | $4.30 | 984700 |
| 2023-11-27 | -26.09 | $4.55 | 566106 |
| 2023-11-24 | -41.30 | $4.41 | 77435 |
| 2023-11-22 | -69.07 | $4.12 | 143629 |
| 2023-11-21 | -71.13 | $4.10 | 432600 |
| 2023-11-20 | -45.36 | $4.35 | 211905 |
| 2023-11-17 | -39.18 | $4.41 | 94800 |
| 2023-11-16 | -36.08 | $4.44 | 123811 |
| 2023-11-15 | -37.11 | $4.43 | 128300 |
| 2023-11-14 | -52.07 | $4.40 | 170000 |
| 2023-11-13 | -78.20 | $4.11 | 128738 |
| 2023-11-10 | -89.86 | $3.96 | 228600 |
| 2023-11-09 | -73.91 | $4.18 | 165600 |
| 2023-11-08 | -65.22 | $4.30 | 63315 |
| 2023-11-07 | -50.72 | $4.50 | 69739 |
| 2023-11-06 | -39.86 | $4.65 | 272803 |
| 2023-11-03 | -50.72 | $4.50 | 143041 |
| 2023-11-02 | -63.77 | $4.32 | 149600 |
| 2023-11-01 | -69.57 | $4.24 | 114300 |
| 2023-10-31 | -72.46 | $4.20 | 415900 |
| 2023-10-30 | -78.99 | $4.11 | 190400 |
| 2023-10-27 | -88.41 | $3.98 | 115232 |
| 2023-10-26 | -96.23 | $3.88 | 155600 |
| 2023-10-25 | -100.00 | $3.90 | 205300 |
| 2023-10-24 | -95.83 | $4.03 | 242300 |
| 2023-10-23 | -92.00 | $4.26 | 156100 |
| 2023-10-20 | -80.80 | $4.40 | 130834 |
| 2023-10-19 | -81.60 | $4.39 | 431105 |
| 2023-10-18 | -56.80 | $4.70 | 156019 |
| 2023-10-17 | -27.94 | $5.14 | 51000 |
| 2023-10-16 | -25.74 | $5.17 | 101501 |
| 2023-10-13 | -38.97 | $4.99 | 115717 |
| 2023-10-12 | -55.88 | $4.76 | 87000 |
| 2023-10-11 | -48.53 | $4.86 | 126600 |
| 2023-10-10 | -47.06 | $4.88 | 169849 |
| 2023-10-09 | -67.65 | $4.60 | 71000 |
| 2023-10-06 | -78.68 | $4.45 | 166615 |
| 2023-10-05 | -94.12 | $4.24 | 293805 |
| 2023-10-04 | -79.13 | $4.61 | 143200 |
| 2023-10-03 | -69.57 | $4.72 | 149432 |
| 2023-10-02 | -39.13 | $5.07 | 97619 |
| 2023-09-29 | -21.74 | $5.27 | 100600 |
| 2023-09-28 | -18.26 | $5.31 | 145907 |
| 2023-09-27 | -39.34 | $5.11 | 142200 |
| 2023-09-26 | -40.46 | $5.15 | 101700 |
| 2023-09-25 | -43.51 | $5.11 | 65700 |
| 2023-09-22 | -41.98 | $5.13 | 204731 |
| 2023-09-21 | -38.17 | $5.18 | 166400 |
| 2023-09-20 | -22.90 | $5.38 | 181800 |
| 2023-09-19 | -37.40 | $5.19 | 162308 |
| 2023-09-18 | -47.33 | $5.06 | 130000 |
| 2023-09-15 | -41.22 | $5.14 | 234704 |
| 2023-09-14 | -62.60 | $4.86 | 220304 |
| 2023-09-13 | -89.31 | $4.51 | 127300 |
| 2023-09-12 | -90.84 | $4.49 | 173000 |
| 2023-09-11 | -85.50 | $4.56 | 204900 |
| 2023-09-08 | -97.75 | $4.41 | 125804 |
| 2023-09-07 | -95.31 | $4.47 | 243318 |
| 2023-09-06 | -93.23 | $4.51 | 270716 |
| 2023-09-05 | -95.31 | $4.47 | 924233 |
| 2023-09-01 | -93.57 | $4.99 | 398405 |
| 2023-08-31 | -77.40 | $5.23 | 284000 |
| 2023-08-30 | -60.27 | $5.48 | 181800 |
| 2023-08-29 | -59.24 | $5.65 | 241800 |
| 2023-08-28 | -64.84 | $5.67 | 165000 |
| 2023-08-25 | -79.44 | $5.41 | 142812 |
| 2023-08-24 | -88.46 | $5.20 | 235100 |
| 2023-08-23 | -80.77 | $5.40 | 252943 |
| 2023-08-22 | -92.31 | $5.10 | 306322 |
| 2023-08-21 | -96.15 | $5.00 | 369024 |
| 2023-08-18 | -96.34 | $5.13 | 297834 |
| 2023-08-17 | -99.59 | $5.09 | 190500 |
| 2023-08-16 | -99.58 | $5.20 | 287000 |
| 2023-08-15 | -97.49 | $5.41 | 198738 |
| 2023-08-14 | -91.45 | $5.62 | 550300 |
| 2023-08-11 | -87.23 | $6.12 | 68300 |
| 2023-08-10 | -82.45 | $6.21 | 66638 |
| 2023-08-09 | -92.55 | $6.02 | 86000 |
| 2023-08-08 | -92.90 | $6.06 | 110306 |
| 2023-08-07 | -95.15 | $6.19 | 138100 |
| 2023-08-04 | -96.79 | $6.25 | 142739 |
| 2023-08-03 | -96.08 | $6.29 | 152900 |
| 2023-08-02 | -84.25 | $6.53 | 134621 |
| 2023-08-01 | -50.00 | $7.03 | 235300 |
| 2023-07-31 | -27.40 | $7.36 | 69200 |
| 2023-07-28 | -18.49 | $7.49 | 34527 |
| 2023-07-27 | -31.51 | $7.30 | 91034 |
| 2023-07-26 | -23.29 | $7.42 | 129531 |
| 2023-07-25 | -18.49 | $7.49 | 59700 |
| 2023-07-24 | -22.60 | $7.43 | 48200 |
| 2023-07-21 | -31.51 | $7.30 | 98100 |
| 2023-07-20 | -25.34 | $7.39 | 122700 |
| 2023-07-19 | -4.73 | $7.71 | 87215 |
| 2023-07-18 | -21.14 | $7.68 | 78844 |
| 2023-07-17 | -47.66 | $7.53 | 66600 |
| 2023-07-14 | -53.31 | $7.43 | 97100 |
| 2023-07-13 | -50.41 | $7.50 | 153423 |
| 2023-07-12 | -64.46 | $7.16 | 90347 |
| 2023-07-11 | -80.58 | $6.77 | 114322 |
| 2023-07-10 | -94.21 | $6.44 | 179911 |
| 2023-07-07 | -92.77 | $6.54 | 171213 |
| 2023-07-06 | -94.47 | $6.50 | 195900 |
| 2023-07-05 | -88.29 | $6.76 | 70300 |
| 2023-07-03 | -85.14 | $6.83 | 51241 |
| 2023-06-30 | -84.23 | $6.85 | 271800 |
| 2023-06-29 | -86.49 | $6.80 | 260626 |
| 2023-06-28 | -92.86 | $6.77 | 73400 |
| 2023-06-27 | -91.33 | $6.93 | 133444 |
| 2023-06-26 | -93.41 | $7.02 | 69200 |
| 2023-06-23 | -92.82 | $7.04 | 90703 |
| 2023-06-22 | -94.30 | $7.28 | 119900 |
| 2023-06-21 | -96.12 | $7.63 | 92800 |
| 2023-06-20 | -87.10 | $8.00 | 87500 |
| 2023-06-16 | -42.74 | $8.55 | 29800 |
| 2023-06-15 | -37.90 | $8.61 | 52600 |
| 2023-06-14 | -53.06 | $8.53 | 55137 |
| 2023-06-13 | -63.58 | $8.39 | 100800 |
| 2023-06-12 | -75.80 | $8.22 | 144600 |
| 2023-06-09 | -73.58 | $8.26 | 359414 |
| 2023-06-08 | -64.15 | $8.41 | 36600 |
| 2023-06-07 | -67.91 | $8.44 | 50400 |
| 2023-06-06 | -80.20 | $8.23 | 44920 |
| 2023-06-05 | -80.51 | $8.30 | 42711 |
| 2023-06-02 | -83.05 | $8.24 | 111838 |
| 2023-06-01 | -86.02 | $8.17 | 134925 |
| 2023-05-31 | -91.06 | $8.06 | 465900 |
| 2023-05-30 | -98.30 | $7.89 | 99239 |
| 2023-05-26 | -98.13 | $8.10 | 50900 |
| 2023-05-25 | -100.00 | $8.15 | 137900 |
| 2023-05-24 | -99.40 | $8.55 | 79400 |
| 2023-05-23 | -98.61 | $8.78 | 149001 |
| 2023-05-22 | -85.71 | $9.00 | 95829 |
| 2023-05-19 | -92.86 | $8.90 | 37800 |
| 2023-05-18 | -93.33 | $8.90 | 113100 |
| 2023-05-17 | -75.36 | $9.26 | 41800 |
| 2023-05-16 | -77.70 | $9.25 | 122944 |
| 2023-05-15 | -71.43 | $9.36 | 135500 |
| 2023-05-12 | -79.87 | $9.23 | 108040 |
| 2023-05-11 | -92.86 | $9.03 | 208500 |
| 2023-05-10 | -77.05 | $9.52 | 56514 |
| 2023-05-09 | -52.98 | $9.66 | 42827 |
| 2023-05-08 | -24.84 | $10.08 | 75400 |
| 2023-05-05 | -30.67 | $9.96 | 197000 |
| 2023-05-04 | -47.62 | $9.66 | 63900 |
| 2023-05-03 | -50.00 | $9.62 | 79800 |
| 2023-05-02 | -66.07 | $9.35 | 38700 |
| 2023-05-01 | -43.45 | $9.73 | 73643 |
| 2023-04-28 | -45.24 | $9.70 | 128800 |
| 2023-04-27 | -57.14 | $9.50 | 121400 |
| 2023-04-26 | -66.07 | $9.35 | 93200 |
| 2023-04-25 | -55.95 | $9.52 | 91100 |
| 2023-04-24 | -27.98 | $9.99 | 35200 |
| 2023-04-21 | -30.36 | $9.95 | 60227 |
| 2023-04-20 | -17.86 | $10.16 | 58218 |
| 2023-04-19 | -14.88 | $10.21 | 57503 |
| 2023-04-18 | -1.19 | $10.44 | 150048 |
| 2023-04-17 | -32.63 | $9.42 | 50348 |
| 2023-04-14 | -42.11 | $9.33 | 85220 |
| 2023-04-13 | -8.42 | $9.65 | 96827 |
| 2023-04-12 | -70.53 | $9.06 | 181810 |
| 2023-04-11 | -71.72 | $9.06 | 63541 |
| 2023-04-10 | -89.52 | $8.91 | 70525 |
| 2023-04-06 | -75.81 | $9.08 | 233208 |
| 2023-04-05 | -63.03 | $9.27 | 99800 |
| 2023-04-04 | -47.06 | $9.46 | 100705 |
| 2023-04-03 | -63.87 | $9.26 | 63200 |
| 2023-03-31 | -71.43 | $9.17 | 47736 |
| 2023-03-30 | -37.82 | $9.57 | 41800 |
| 2023-03-29 | -48.74 | $9.44 | 42700 |
| 2023-03-28 | -46.22 | $9.47 | 66334 |
| 2023-03-27 | -71.43 | $9.17 | 69200 |
| 2023-03-24 | -73.11 | $9.15 | 62406 |
| 2023-03-23 | -62.18 | $9.28 | 43400 |
| 2023-03-22 | -35.29 | $9.60 | 65700 |
| 2023-03-21 | -57.98 | $9.33 | 68300 |
| 2023-03-20 | -59.66 | $9.31 | 87730 |
| 2023-03-17 | -66.67 | $9.26 | 51909 |
| 2023-03-16 | -85.23 | $9.05 | 64600 |
| 2023-03-15 | -85.71 | $9.18 | 90346 |
| 2023-03-14 | -65.61 | $9.63 | 154400 |
| 2023-03-13 | -52.88 | $9.96 | 71548 |
| 2023-03-10 | -80.29 | $9.39 | 189600 |
| 2023-03-09 | -97.85 | $9.03 | 64800 |
| 2023-03-08 | -91.67 | $9.18 | 46700 |
| 2023-03-07 | -98.18 | $9.03 | 112733 |
| 2023-03-06 | -94.30 | $9.25 | 49649 |
| 2023-03-03 | -86.21 | $9.50 | 79831 |
| 2023-03-02 | -91.78 | $9.35 | 161512 |
| 2023-03-01 | -84.23 | $9.63 | 79224 |
| 2023-02-28 | -93.29 | $9.36 | 59900 |
| 2023-02-27 | -97.65 | $9.23 | 40218 |
| 2023-02-24 | -95.64 | $9.29 | 47800 |
| 2023-02-23 | -87.13 | $9.55 | 68200 |
| 2023-02-22 | -99.42 | $9.18 | 88500 |
| 2023-02-21 | -98.76 | $9.56 | 139600 |
| 2023-02-17 | -95.44 | $10.07 | 48200 |
| 2023-02-16 | -92.45 | $10.22 | 89500 |
| 2023-02-15 | -94.21 | $10.35 | 119402 |
| 2023-02-14 | -90.56 | $10.78 | 33800 |
| 2023-02-13 | -85.66 | $10.92 | 142600 |
| 2023-02-10 | -99.15 | $10.54 | 140048 |
| 2023-02-09 | -99.69 | $10.82 | 100400 |
| 2023-02-08 | -98.95 | $11.23 | 75900 |
| 2023-02-07 | -91.30 | $11.54 | 79500 |
| 2023-02-06 | -95.29 | $11.43 | 90744 |
| 2023-02-03 | -92.72 | $11.64 | 63300 |
| 2023-02-02 | -81.23 | $11.94 | 91800 |
| 2023-02-01 | -86.97 | $11.79 | 94300 |
| 2023-01-31 | -95.02 | $11.58 | 58700 |
| 2023-01-30 | -98.37 | $11.64 | 54804 |
| 2023-01-27 | -95.94 | $11.70 | 101000 |
| 2023-01-26 | -95.58 | $11.90 | 65700 |
| 2023-01-25 | -69.30 | $12.57 | 66300 |
| 2023-01-24 | -63.26 | $12.70 | 39845 |
| 2023-01-23 | -58.80 | $12.79 | 50800 |
| 2023-01-20 | -62.50 | $12.71 | 76000 |
| 2023-01-19 | -66.53 | $12.45 | 83430 |
| 2023-01-18 | -55.37 | $12.72 | 46426 |
| 2023-01-17 | -48.02 | $12.85 | 101800 |
| 2023-01-13 | -2.78 | $13.99 | 66300 |
| 2023-01-12 | -3.17 | $13.98 | 84613 |
| 2023-01-11 | -8.15 | $13.68 | 50400 |
| 2023-01-10 | -10.30 | $13.63 | 67300 |
| 2023-01-09 | -13.73 | $13.55 | 91519 |
| 2023-01-06 | -1.70 | $13.27 | 79300 |
| 2023-01-05 | -25.53 | $12.59 | 87600 |
| 2023-01-04 | -15.60 | $12.73 | 136700 |
| 2023-01-03 | -14.71 | $12.70 | 233749 |
| 2022-12-30 | -35.29 | $12.42 | 29947 |
| 2022-12-29 | -11.03 | $12.75 | 90600 |
| 2022-12-28 | -21.60 | $12.52 | 62400 |
| 2022-12-27 | -28.80 | $12.43 | 76050 |
| 2022-12-23 | -32.80 | $12.38 | 48511 |
| 2022-12-22 | -61.16 | $12.01 | 41800 |
| 2022-12-21 | -38.84 | $12.28 | 38500 |
| 2022-12-20 | -70.75 | $11.71 | 54300 |
| 2022-12-19 | -58.71 | $11.84 | 33700 |
| 2022-12-16 | -75.48 | $11.58 | 36500 |
| 2022-12-15 | -69.68 | $11.67 | 44747 |
| 2022-12-14 | -35.48 | $12.20 | 49938 |
| 2022-12-13 | -7.74 | $12.63 | 48300 |
| 2022-12-12 | -31.85 | $12.12 | 52804 |
| 2022-12-09 | -25.93 | $12.20 | 62400 |
| 2022-12-08 | -20.74 | $12.27 | 44010 |
| 2022-12-07 | -29.53 | $12.11 | 58442 |
| 2022-12-06 | -50.34 | $11.80 | 70500 |
| 2022-12-05 | -63.76 | $11.60 | 56500 |
| 2022-12-02 | -32.24 | $11.96 | 34124 |
| 2022-12-01 | -25.00 | $11.94 | 73735 |
| 2022-11-30 | -14.75 | $12.19 | 62500 |
| 2022-11-29 | -13.71 | $11.81 | 54500 |
| 2022-11-28 | -15.23 | $11.78 | 84600 |
| 2022-11-25 | -14.21 | $11.80 | 26225 |
| 2022-11-23 | -9.64 | $11.89 | 44400 |
| 2022-11-22 | -29.41 | $11.48 | 39700 |
| 2022-11-21 | -31.80 | $11.25 | 16836 |
| 2022-11-18 | -27.59 | $11.36 | 28313 |
| 2022-11-17 | -25.29 | $11.42 | 25000 |
| 2022-11-16 | -28.26 | $11.30 | 46000 |
| 2022-11-15 | -12.98 | $11.71 | 74200 |
| 2022-11-14 | -13.50 | $11.60 | 43027 |
| 2022-11-11 | -3.65 | $11.87 | 54431 |
| 2022-11-10 | -0.37 | $11.95 | 63100 |
| 2022-11-09 | -22.46 | $11.06 | 53100 |
| 2022-11-08 | -2.97 | $11.52 | 93300 |
| 2022-11-07 | -2.65 | $11.43 | 64100 |
| 2022-11-04 | -0.95 | $11.31 | 106808 |
| 2022-11-03 | -48.66 | $10.19 | 49800 |
| 2022-11-02 | -26.20 | $10.61 | 81400 |
| 2022-11-01 | -17.95 | $10.51 | 17000 |
| 2022-10-31 | -38.46 | $10.19 | 48017 |
| 2022-10-28 | -27.56 | $10.36 | 13001 |
| 2022-10-27 | -26.75 | $10.37 | 34100 |
| 2022-10-26 | -25.27 | $10.33 | 47500 |
| 2022-10-25 | -59.79 | $9.63 | 27100 |
| 2022-10-24 | -54.46 | $9.63 | 30000 |
| 2022-10-21 | -47.42 | $9.78 | 123326 |
| 2022-10-20 | -57.28 | $9.57 | 110021 |
| 2022-10-19 | -68.08 | $9.34 | 40721 |
| 2022-10-18 | -50.00 | $9.78 | 25843 |
| 2022-10-17 | -39.29 | $10.02 | 39900 |
| 2022-10-14 | -62.39 | $9.51 | 40400 |
| 2022-10-13 | -44.25 | $9.92 | 85700 |
| 2022-10-12 | -63.77 | $9.62 | 56219 |
| 2022-10-11 | -59.77 | $9.73 | 37749 |
| 2022-10-10 | -56.39 | $9.82 | 30643 |
| 2022-10-07 | -60.33 | $9.85 | 20628 |
| 2022-10-06 | -43.67 | $10.35 | 28309 |
| 2022-10-05 | -36.00 | $10.58 | 50130 |
| 2022-10-04 | -40.00 | $10.46 | 91600 |
| 2022-10-03 | -68.33 | $9.61 | 76500 |
| 2022-09-30 | -81.00 | $9.23 | 44100 |
| 2022-09-29 | -80.00 | $9.26 | 72700 |
| 2022-09-28 | -85.00 | $9.11 | 108200 |
| 2022-09-27 | -98.00 | $8.72 | 84600 |
| 2022-09-26 | -99.31 | $8.77 | 110604 |
| 2022-09-23 | -97.74 | $9.07 | 83800 |
| 2022-09-22 | -64.60 | $10.20 | 88705 |
| 2022-09-21 | -38.05 | $10.80 | 175042 |
| 2022-09-20 | -43.36 | $10.68 | 347113 |
| 2022-09-19 | -32.74 | $10.92 | 82139 |
| 2022-09-16 | -41.59 | $10.72 | 57320 |
| 2022-09-15 | -28.32 | $11.02 | 34400 |
| 2022-09-14 | -22.57 | $11.15 | 40558 |
| 2022-09-13 | -45.59 | $10.82 | 83714 |
| 2022-09-12 | -15.59 | $11.62 | 39237 |
| 2022-09-09 | -36.67 | $11.11 | 24220 |
| 2022-09-08 | -52.09 | $10.89 | 167500 |
| 2022-09-07 | -54.98 | $10.80 | 34334 |
| 2022-09-06 | -65.27 | $10.48 | 58020 |
| 2022-09-02 | -81.99 | $9.96 | 63300 |
| 2022-09-01 | -85.85 | $9.84 | 97132 |
| 2022-08-31 | -88.56 | $10.42 | 37000 |
| 2022-08-30 | -88.56 | $10.42 | 38004 |
| 2022-08-29 | -63.98 | $11.00 | 25614 |
| 2022-08-26 | -63.98 | $11.00 | 42210 |
| 2022-08-25 | -54.66 | $11.22 | 48405 |
| 2022-08-24 | -77.97 | $10.67 | 39600 |
| 2022-08-23 | -85.59 | $10.49 | 43137 |
| 2022-08-22 | -98.73 | $10.18 | 69246 |
| 2022-08-19 | -88.21 | $10.34 | 72500 |
| 2022-08-18 | -56.23 | $11.02 | 106500 |
| 2022-08-17 | -35.29 | $11.31 | 89000 |
| 2022-08-16 | -24.16 | $11.65 | 65941 |
| 2022-08-15 | -32.02 | $11.37 | 55821 |
| 2022-08-12 | -12.08 | $12.08 | 74200 |
| 2022-08-11 | -9.49 | $12.16 | 79800 |
| 2022-08-10 | -4.17 | $11.71 | 84300 |
| 2022-08-09 | -5.30 | $11.40 | 79200 |
| 2022-08-08 | -7.07 | $11.35 | 71500 |
| 2022-08-05 | -25.19 | $10.74 | 34736 |
| 2022-08-04 | -24.44 | $10.76 | 38300 |
| 2022-08-03 | -16.67 | $10.97 | 27200 |
| 2022-08-02 | -16.67 | $10.97 | 40800 |
| 2022-08-01 | -5.19 | $11.28 | 62417 |
| 2022-07-29 | -8.91 | $11.07 | 61700 |
| 2022-07-28 | -21.71 | $10.74 | 93700 |
| 2022-07-27 | -27.13 | $10.60 | 83444 |
| 2022-07-26 | -44.32 | $10.19 | 69101 |
| 2022-07-25 | -45.56 | $10.19 | 135800 |
| 2022-07-22 | -58.70 | $9.86 | 98900 |
| 2022-07-21 | -77.17 | $9.35 | 99600 |
| 2022-07-20 | -89.86 | $9.00 | 86645 |
| 2022-07-19 | -84.06 | $9.16 | 83600 |
| 2022-07-18 | -86.59 | $9.09 | 59700 |
| 2022-07-15 | -91.67 | $8.95 | 65418 |
| 2022-07-14 | -91.67 | $8.95 | 115200 |
| 2022-07-13 | -89.42 | $9.62 | 64506 |
| 2022-07-12 | -100.00 | $9.88 | 151300 |
| 2022-07-11 | -81.98 | $10.57 | 79600 |
| 2022-07-08 | -45.73 | $11.26 | 114241 |
| 2022-07-07 | -77.14 | $10.85 | 81532 |
| 2022-07-06 | -90.71 | $10.58 | 73919 |
| 2022-07-05 | -82.99 | $10.86 | 165144 |
| 2022-07-01 | -87.54 | $10.75 | 129014 |
| 2022-06-30 | -81.44 | $11.04 | 119133 |
| 2022-06-29 | -85.04 | $10.91 | 65122 |
| 2022-06-28 | -83.10 | $10.98 | 140500 |
| 2022-06-27 | -78.67 | $11.14 | 230500 |
| 2022-06-24 | -69.25 | $11.48 | 92539 |
| 2022-06-23 | -86.70 | $10.85 | 122600 |
| 2022-06-22 | -84.21 | $10.94 | 38038 |
| 2022-06-21 | -80.61 | $11.07 | 53300 |
| 2022-06-17 | -75.62 | $11.25 | 60509 |
| 2022-06-16 | -86.70 | $10.85 | 78500 |
| 2022-06-15 | -72.30 | $11.37 | 84048 |
| 2022-06-14 | -96.68 | $10.49 | 115900 |
| 2022-06-13 | -94.15 | $10.60 | 121303 |
| 2022-06-10 | -92.98 | $11.33 | 98814 |
| 2022-06-09 | -72.64 | $11.67 | 36715 |
| 2022-06-08 | -50.63 | $12.37 | 77000 |
| 2022-06-07 | -43.08 | $12.61 | 51600 |
| 2022-06-06 | -31.13 | $12.99 | 34300 |
| 2022-06-03 | -27.04 | $13.12 | 28900 |
| 2022-06-02 | -0.31 | $13.97 | 129243 |
| 2022-06-01 | -21.84 | $13.27 | 23043 |
| 2022-05-31 | -9.49 | $13.66 | 150908 |
| 2022-05-27 | -6.19 | $13.53 | 360000 |
| 2022-05-26 | -6.81 | $13.40 | 278300 |
| 2022-05-25 | -27.24 | $12.83 | 114200 |
| 2022-05-24 | -21.86 | $12.98 | 61400 |
| 2022-05-23 | -18.64 | $13.07 | 73000 |
| 2022-05-20 | -50.18 | $12.19 | 74300 |
| 2022-05-19 | -58.06 | $11.97 | 179327 |
| 2022-05-18 | -74.75 | $11.81 | 107046 |
| 2022-05-17 | -59.50 | $12.42 | 90600 |
| 2022-05-16 | -63.27 | $12.35 | 93525 |
| 2022-05-13 | -70.07 | $12.12 | 259903 |
| 2022-05-12 | -95.46 | $11.00 | 156723 |
| 2022-05-11 | -92.11 | $11.49 | 176200 |
| 2022-05-10 | -98.45 | $11.23 | 115835 |
| 2022-05-09 | -99.56 | $11.45 | 169400 |
| 2022-05-06 | -97.49 | $11.72 | 179900 |
| 2022-05-05 | -95.58 | $12.32 | 107500 |
| 2022-05-04 | -69.07 | $13.41 | 114316 |
| 2022-05-03 | -68.00 | $13.45 | 128300 |
| 2022-05-02 | -84.00 | $12.85 | 84800 |
| 2022-04-29 | -75.73 | $13.16 | 156300 |
| 2022-04-28 | -83.20 | $12.88 | 120549 |
| 2022-04-27 | -89.87 | $12.63 | 142907 |
| 2022-04-26 | -94.67 | $12.45 | 122306 |
| 2022-04-25 | -92.27 | $12.54 | 153101 |
| 2022-04-22 | -96.08 | $13.18 | 466500 |
| 2022-04-21 | -94.18 | $14.36 | 172323 |
| 2022-04-20 | -81.18 | $14.75 | 50400 |
| 2022-04-19 | -79.70 | $14.79 | 131000 |
| 2022-04-18 | -73.43 | $14.96 | 85812 |
| 2022-04-14 | -83.03 | $14.70 | 192000 |
| 2022-04-13 | -63.84 | $15.22 | 69000 |
| 2022-04-12 | -62.73 | $15.25 | 98500 |
| 2022-04-11 | -43.54 | $15.77 | 62346 |
| 2022-04-08 | -42.44 | $15.80 | 137300 |
| 2022-04-07 | -94.10 | $14.40 | 191600 |
| 2022-04-06 | -94.01 | $14.51 | 173600 |
| 2022-04-05 | -75.19 | $15.17 | 192100 |
| 2022-04-04 | -71.71 | $15.36 | 61600 |
| 2022-04-01 | -76.60 | $15.38 | 74900 |
| 2022-03-31 | -73.40 | $15.50 | 43600 |
| 2022-03-30 | -68.52 | $15.69 | 159000 |
| 2022-03-29 | -91.30 | $14.90 | 124332 |
| 2022-03-28 | -94.38 | $14.90 | 175800 |
| 2022-03-25 | -73.21 | $15.93 | 126700 |
| 2022-03-24 | -54.97 | $16.72 | 89900 |
| 2022-03-23 | -57.74 | $16.60 | 91037 |
| 2022-03-22 | -66.28 | $16.23 | 156108 |
| 2022-03-21 | -65.13 | $16.28 | 96800 |
| 2022-03-18 | -71.13 | $16.02 | 347544 |
| 2022-03-17 | -66.74 | $16.21 | 48312 |
| 2022-03-16 | -70.67 | $16.04 | 111900 |
| 2022-03-15 | -85.22 | $15.41 | 152500 |
| 2022-03-14 | -98.24 | $15.20 | 296520 |
| 2022-03-11 | -75.06 | $16.12 | 237500 |
| 2022-03-10 | -54.66 | $16.93 | 241742 |
| 2022-03-09 | -47.60 | $17.12 | 299208 |
| 2022-03-08 | -38.73 | $17.45 | 472134 |
| 2022-03-07 | -31.70 | $17.68 | 211200 |
| 2022-03-04 | -25.70 | $17.90 | 406100 |
| 2022-03-03 | -22.55 | $18.04 | 394200 |
| 2022-03-02 | -0.21 | $19.09 | 190218 |
| 2022-03-01 | -12.04 | $18.49 | 253000 |
| 2022-02-28 | -4.09 | $18.86 | 321502 |
| 2022-02-25 | -6.83 | $17.93 | 360600 |
| 2022-02-24 | -10.24 | $17.79 | 815923 |
| 2022-02-23 | -13.64 | $16.58 | 76400 |
| 2022-02-22 | -4.55 | $16.84 | 131500 |
| 2022-02-18 | -3.90 | $16.60 | 105304 |
| 2022-02-17 | -3.90 | $16.60 | 362600 |
| 2022-02-16 | -1.86 | $16.00 | 219416 |
| 2022-02-15 | -25.85 | $15.41 | 176300 |
| 2022-02-14 | -9.27 | $15.75 | 135814 |
| 2022-02-11 | -10.99 | $15.59 | 179519 |
| 2022-02-10 | -20.42 | $15.41 | 505900 |
| 2022-02-09 | -30.16 | $15.21 | 40422 |
| 2022-02-08 | -33.33 | $15.15 | 42934 |
| 2022-02-07 | -52.38 | $14.79 | 57043 |
| 2022-02-04 | -59.90 | $14.63 | 66044 |
| 2022-02-03 | -65.63 | $14.52 | 83100 |
| 2022-02-02 | -56.25 | $14.70 | 95600 |
| 2022-02-01 | -44.27 | $14.93 | 94300 |
| 2022-01-31 | -16.99 | $15.43 | 125825 |
| 2022-01-28 | -56.80 | $14.61 | 97300 |
| 2022-01-27 | -50.67 | $14.65 | 74200 |
| 2022-01-26 | -30.49 | $15.10 | 170600 |
| 2022-01-25 | -56.05 | $14.53 | 105105 |
| 2022-01-24 | -70.85 | $14.20 | 163516 |
| 2022-01-21 | -34.08 | $15.02 | 104800 |
| 2022-01-20 | -27.23 | $15.17 | 99349 |
| 2022-01-19 | -32.59 | $15.05 | 235345 |
| 2022-01-18 | -63.33 | $14.07 | 124310 |
| 2022-01-14 | -41.85 | $14.65 | 80400 |
| 2022-01-13 | -32.59 | $14.90 | 156100 |
| 2022-01-12 | -1.10 | $15.75 | 235500 |
| 2022-01-11 | 0.00 | $15.20 | 186600 |
| 2022-01-10 | -28.43 | $14.06 | 103100 |
| 2022-01-07 | -27.94 | $14.07 | 71939 |
| 2022-01-06 | -28.92 | $14.05 | 120900 |
| 2022-01-05 | -21.57 | $14.20 | 100400 |
| 2022-01-04 | -5.17 | $14.25 | 76424 |
| 2022-01-03 | -23.17 | $13.86 | 48200 |
| 2021-12-31 | -13.41 | $14.02 | 165715 |
| 2021-12-30 | -33.54 | $13.69 | 145900 |
| 2021-12-29 | -20.73 | $13.90 | 102615 |
| 2021-12-28 | -24.61 | $13.77 | 75736 |
| 2021-12-27 | -1.61 | $14.20 | 216520 |
| 2021-12-23 | -6.48 | $14.03 | 80500 |
| 2021-12-22 | -10.80 | $13.89 | 48423 |
| 2021-12-21 | -16.36 | $13.71 | 100620 |
| 2021-12-20 | -30.56 | $13.25 | 47300 |
| 2021-12-17 | -15.74 | $13.73 | 80913 |
| 2021-12-16 | -16.67 | $13.70 | 83500 |
| 2021-12-15 | -21.30 | $13.55 | 65942 |
| 2021-12-14 | -33.02 | $13.17 | 89103 |
| 2021-12-13 | -48.15 | $12.68 | 78300 |
| 2021-12-10 | -39.81 | $12.95 | 96225 |
| 2021-12-09 | -26.23 | $13.39 | 65800 |
| 2021-12-08 | -13.58 | $13.80 | 97410 |
| 2021-12-07 | 0.00 | $14.24 | 202931 |
| 2021-12-06 | -5.54 | $13.90 | 126500 |
| 2021-12-03 | -16.61 | $13.56 | 123400 |
| 2021-12-02 | -14.01 | $13.64 | 221700 |
| 2021-12-01 | -45.60 | $12.67 | 230023 |
| 2021-11-30 | -50.49 | $12.52 | 312300 |
| 2021-11-29 | -70.36 | $11.91 | 174600 |
| 2021-11-26 | -95.44 | $11.14 | 347108 |
| 2021-11-24 | -88.44 | $12.31 | 183700 |
| 2021-11-23 | -83.54 | $12.70 | 241200 |
| 2021-11-22 | -81.28 | $12.96 | 111400 |
| 2021-11-19 | -69.79 | $13.19 | 120543 |
| 2021-11-18 | -46.88 | $13.63 | 77000 |
| 2021-11-17 | -34.76 | $13.98 | 109700 |
| 2021-11-16 | -51.57 | $13.84 | 122100 |
| 2021-11-15 | -61.59 | $13.67 | 200800 |
| 2021-11-12 | -71.38 | $13.40 | 95100 |
| 2021-11-11 | -61.96 | $13.66 | 168019 |
| 2021-11-10 | -96.74 | $12.70 | 222000 |
| 2021-11-09 | -98.55 | $12.65 | 178015 |
| 2021-11-08 | -78.13 | $13.37 | 78000 |
| 2021-11-05 | -77.34 | $13.39 | 77100 |
| 2021-11-04 | -66.02 | $13.68 | 80100 |
| 2021-11-03 | -58.26 | $13.43 | 70200 |
| 2021-11-02 | -62.09 | $12.88 | 111600 |
| 2021-11-01 | -49.63 | $13.38 | 87846 |
| 2021-10-29 | -54.61 | $13.18 | 237100 |
| 2021-10-28 | -37.91 | $13.85 | 64500 |
| 2021-10-27 | -36.47 | $13.86 | 70600 |
| 2021-10-26 | -23.88 | $14.30 | 210300 |
| 2021-10-25 | -20.22 | $14.46 | 101000 |
| 2021-10-22 | -25.11 | $14.24 | 118500 |
| 2021-10-21 | -25.56 | $14.22 | 126323 |
| 2021-10-20 | -4.89 | $15.15 | 140148 |
| 2021-10-19 | -1.56 | $15.30 | 118200 |
| 2021-10-18 | -4.55 | $15.07 | 210900 |
| 2021-10-15 | -1.40 | $15.11 | 170840 |
| 2021-10-14 | -4.90 | $14.95 | 211636 |
| 2021-10-13 | 0.00 | $14.47 | 120823 |
| 2021-10-12 | -2.00 | $14.30 | 96500 |
| 2021-10-11 | -5.88 | $13.59 | 55600 |
| 2021-10-08 | -6.64 | $13.54 | 212915 |
| 2021-10-07 | -32.62 | $12.44 | 263900 |
| 2021-10-06 | -77.78 | $11.47 | 192100 |
| 2021-10-05 | -78.01 | $11.60 | 320314 |
| 2021-10-04 | -75.87 | $11.77 | 157229 |
| 2021-10-01 | -80.42 | $11.61 | 74216 |
| 2021-09-30 | -85.45 | $11.42 | 203800 |
| 2021-09-29 | -98.44 | $10.94 | 208541 |
| 2021-09-28 | -97.84 | $10.97 | 359000 |
| 2021-09-27 | -93.90 | $11.64 | 214000 |
| 2021-09-24 | -91.77 | $11.94 | 161000 |
| 2021-09-23 | -80.21 | $12.39 | 165124 |
| 2021-09-22 | -95.63 | $11.79 | 290300 |
| 2021-09-21 | -82.13 | $12.43 | 258710 |
| 2021-09-20 | -91.20 | $12.09 | 225900 |
| 2021-09-17 | -88.38 | $12.24 | 176100 |
| 2021-09-16 | -86.76 | $12.30 | 259300 |
| 2021-09-15 | -88.44 | $12.74 | 175924 |
| 2021-09-14 | -95.65 | $12.46 | 338200 |
| 2021-09-13 | -86.51 | $13.10 | 318700 |
| 2021-09-10 | -98.52 | $12.63 | 214746 |
| 2021-09-09 | -96.13 | $13.15 | 211600 |
| 2021-09-08 | -89.64 | $13.82 | 220600 |
| 2021-09-07 | -84.03 | $14.02 | 134216 |
| 2021-09-03 | -67.79 | $14.60 | 68400 |
| 2021-09-02 | -79.02 | $14.22 | 189500 |
| 2021-09-01 | -58.13 | $15.33 | 71749 |
| 2021-08-31 | -61.09 | $15.45 | 82037 |
| 2021-08-30 | -66.73 | $15.16 | 79624 |
| 2021-08-27 | -61.09 | $15.45 | 57335 |
| 2021-08-26 | -73.93 | $14.79 | 44716 |
| 2021-08-25 | -75.29 | $14.72 | 159531 |
| 2021-08-24 | -71.40 | $14.92 | 66349 |
| 2021-08-23 | -74.32 | $14.77 | 272503 |
| 2021-08-20 | -94.16 | $13.75 | 356223 |
| 2021-08-19 | -92.33 | $14.86 | 182100 |
| 2021-08-18 | -98.86 | $16.00 | 96300 |
| 2021-08-17 | -92.99 | $16.07 | 217700 |
| 2021-08-16 | -70.57 | $16.48 | 72647 |
| 2021-08-13 | -76.92 | $16.29 | 83000 |
| 2021-08-12 | -70.90 | $16.47 | 56900 |
| 2021-08-11 | -52.51 | $17.02 | 49000 |
| 2021-08-10 | -77.59 | $16.27 | 123334 |
| 2021-08-09 | -60.20 | $16.79 | 54400 |
| 2021-08-06 | -54.85 | $16.95 | 148612 |
| 2021-08-05 | -31.77 | $17.64 | 72700 |
| 2021-08-04 | -9.36 | $18.31 | 131500 |
| 2021-08-03 | 0.00 | $18.39 | 140401 |
| 2021-08-02 | -10.57 | $17.97 | 182726 |
| 2021-07-30 | -8.68 | $18.02 | 67104 |
| 2021-07-29 | -2.64 | $18.18 | 144400 |
| 2021-07-28 | -26.36 | $17.36 | 148100 |
| 2021-07-27 | -49.37 | $16.81 | 87038 |
| 2021-07-26 | -33.47 | $17.19 | 129500 |
| 2021-07-23 | -76.99 | $16.15 | 71500 |
| 2021-07-22 | -71.97 | $16.27 | 127302 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.75
2026-07-20
Close Price
$10.53
Vol: 156519Average Directional Index - Detailed Analysis
Minimum
7.44
Average
18.51
Maximum
38.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.75 | $10.53 | 156519 |
| 2026-07-17 | 16.73 | $10.84 | 92200 |
| 2026-07-16 | 16.73 | $10.84 | 207000 |
| 2026-07-15 | 16.85 | $11.21 | 241000 |
| 2026-07-14 | 17.11 | $11.42 | 291600 |
| 2026-07-13 | 17.54 | $10.93 | 99300 |
| 2026-07-10 | 17.74 | $11.12 | 115923 |
| 2026-07-09 | 18.00 | $10.88 | 110832 |
| 2026-07-08 | 18.12 | $10.45 | 123700 |
| 2026-07-07 | 17.91 | $10.97 | 121400 |
| 2026-07-06 | 18.03 | $11.33 | 348600 |
| 2026-07-02 | 18.16 | $10.68 | 287229 |
| 2026-07-01 | 18.00 | $10.68 | 208612 |
| 2026-06-30 | 17.82 | $10.48 | 198100 |
| 2026-06-29 | 17.40 | $10.65 | 168600 |
| 2026-06-26 | 16.97 | $10.96 | 121500 |
| 2026-06-25 | 16.72 | $10.85 | 193400 |
| 2026-06-24 | 16.36 | $10.43 | 352424 |
| 2026-06-23 | 15.78 | $11.12 | 225302 |
| 2026-06-22 | 15.45 | $11.33 | 537640 |
| 2026-06-18 | 15.19 | $12.12 | 256000 |
| 2026-06-17 | 15.19 | $12.70 | 292100 |
| 2026-06-16 | 15.43 | $13.56 | 184400 |
| 2026-06-15 | 16.07 | $13.42 | 347937 |
| 2026-06-12 | 16.73 | $12.07 | 119634 |
| 2026-06-11 | 16.59 | $11.73 | 467636 |
| 2026-06-10 | 16.15 | $10.71 | 427900 |
| 2026-06-09 | 15.17 | $11.36 | 395149 |
| 2026-06-08 | 14.24 | $11.30 | 428700 |
| 2026-06-05 | 13.38 | $11.75 | 498700 |
| 2026-06-04 | 12.64 | $13.31 | 1.0M |
| 2026-06-03 | 12.39 | $13.32 | 115400 |
| 2026-06-02 | 12.24 | $14.06 | 95300 |
| 2026-06-01 | 12.35 | $13.89 | 144023 |
| 2026-05-29 | 12.41 | $14.26 | 199103 |
| 2026-05-28 | 12.78 | $14.49 | 88800 |
| 2026-05-27 | 13.07 | $14.00 | 151215 |
| 2026-05-26 | 13.14 | $14.52 | 126344 |
| 2026-05-22 | 13.41 | $13.61 | 117300 |
| 2026-05-21 | 13.30 | $14.11 | 89438 |
| 2026-05-20 | 13.29 | $14.28 | 93930 |
| 2026-05-19 | 13.31 | $13.80 | 147700 |
| 2026-05-18 | 13.20 | $14.49 | 77442 |
| 2026-05-15 | 13.34 | $14.55 | 300942 |
| 2026-05-14 | 13.49 | $15.88 | 145138 |
| 2026-05-13 | 14.13 | $16.83 | 130200 |
| 2026-05-12 | 14.59 | $16.38 | 109400 |
| 2026-05-11 | 15.32 | $16.56 | 91434 |
| 2026-05-08 | 15.78 | $16.48 | 53800 |
| 2026-05-07 | 16.33 | $16.23 | 254932 |
| 2026-05-06 | 16.91 | $16.32 | 247114 |
| 2026-05-05 | 17.77 | $14.57 | 105400 |
| 2026-05-04 | 17.98 | $13.91 | 125800 |
| 2026-05-01 | 17.90 | $14.15 | 192700 |
| 2026-04-30 | 17.90 | $14.14 | 218200 |
| 2026-04-29 | 17.79 | $13.07 | 294300 |
| 2026-04-28 | 17.19 | $13.90 | 198200 |
| 2026-04-27 | 16.80 | $14.55 | 127100 |
| 2026-04-24 | 16.62 | $14.77 | 97500 |
| 2026-04-23 | 16.43 | $14.70 | 300500 |
| 2026-04-22 | 16.23 | $15.60 | 98425 |
| 2026-04-21 | 16.41 | $15.16 | 211736 |
| 2026-04-20 | 16.60 | $16.37 | 96034 |
| 2026-04-17 | 17.12 | $16.59 | 234300 |
| 2026-04-16 | 17.72 | $15.34 | 103615 |
| 2026-04-15 | 17.85 | $15.81 | 101500 |
| 2026-04-14 | 18.12 | $16.22 | 121035 |
| 2026-04-13 | 18.53 | $15.64 | 143839 |
| 2026-04-10 | 18.74 | $15.50 | 173027 |
| 2026-04-09 | 19.18 | $15.85 | 168629 |
| 2026-04-08 | 19.72 | $15.67 | 350800 |
| 2026-04-07 | 20.28 | $14.17 | 276737 |
| 2026-04-06 | 20.08 | $14.73 | 120329 |
| 2026-04-02 | 20.16 | $14.83 | 234400 |
| 2026-04-01 | 20.18 | $14.64 | 398814 |
| 2026-03-31 | 20.45 | $14.72 | 282100 |
| 2026-03-30 | 20.64 | $13.51 | 144800 |
| 2026-03-27 | 20.42 | $13.23 | 280400 |
| 2026-03-26 | 20.05 | $13.15 | 131500 |
| 2026-03-25 | 19.82 | $13.89 | 140300 |
| 2026-03-24 | 19.73 | $13.20 | 226910 |
| 2026-03-23 | 19.33 | $13.52 | 347400 |
| 2026-03-20 | 18.99 | $13.06 | 268000 |
| 2026-03-19 | 18.53 | $13.65 | 617500 |
| 2026-03-18 | 18.04 | $14.84 | 628544 |
| 2026-03-17 | 17.99 | $15.85 | 169022 |
| 2026-03-16 | 18.24 | $15.37 | 305700 |
| 2026-03-13 | 18.23 | $14.13 | 313200 |
| 2026-03-12 | 17.91 | $15.94 | 133800 |
| 2026-03-11 | 18.05 | $16.48 | 72439 |
| 2026-03-10 | 18.25 | $16.87 | 275930 |
| 2026-03-09 | 18.61 | $16.48 | 376149 |
| 2026-03-06 | 18.68 | $16.65 | 179702 |
| 2026-03-05 | 18.83 | $16.38 | 296800 |
| 2026-03-04 | 19.04 | $18.14 | 121107 |
| 2026-03-03 | 19.80 | $18.21 | 574034 |
| 2026-03-02 | 20.59 | $21.46 | 212400 |
| 2026-02-27 | 20.50 | $22.14 | 180800 |
| 2026-02-26 | 19.87 | $21.43 | 158833 |
| 2026-02-25 | 19.42 | $20.70 | 365304 |
| 2026-02-24 | 19.04 | $19.67 | 238800 |
| 2026-02-23 | 19.06 | $18.92 | 206300 |
| 2026-02-20 | 19.28 | $18.33 | 173529 |
| 2026-02-19 | 19.73 | $17.24 | 127332 |
| 2026-02-18 | 20.64 | $17.55 | 196600 |
| 2026-02-17 | 21.43 | $16.99 | 156300 |
| 2026-02-13 | 22.53 | $17.46 | 255700 |
| 2026-02-12 | 23.42 | $17.25 | 223600 |
| 2026-02-11 | 24.35 | $18.53 | 178600 |
| 2026-02-10 | 24.98 | $17.65 | 95700 |
| 2026-02-09 | 25.86 | $17.94 | 309408 |
| 2026-02-06 | 26.86 | $17.29 | 297100 |
| 2026-02-05 | 28.12 | $16.65 | 345248 |
| 2026-02-04 | 29.45 | $18.42 | 351200 |
| 2026-02-03 | 30.21 | $18.70 | 634332 |
| 2026-02-02 | 31.31 | $17.88 | 581808 |
| 2026-01-30 | 32.69 | $18.30 | 1.3M |
| 2026-01-29 | 34.02 | $21.40 | 2.9M |
| 2026-01-28 | 33.64 | $23.39 | 479900 |
| 2026-01-27 | 32.48 | $22.67 | 730400 |
| 2026-01-26 | 31.32 | $22.45 | 1.5M |
| 2026-01-23 | 30.08 | $21.92 | 758100 |
| 2026-01-22 | 29.10 | $20.97 | 571500 |
| 2026-01-21 | 28.29 | $19.22 | 229300 |
| 2026-01-20 | 27.85 | $18.72 | 279000 |
| 2026-01-16 | 27.69 | $18.08 | 698300 |
| 2026-01-15 | 27.70 | $18.90 | 399211 |
| 2026-01-14 | 27.13 | $18.94 | 523700 |
| 2026-01-13 | 26.52 | $18.14 | 290609 |
| 2026-01-12 | 26.07 | $18.18 | 689200 |
| 2026-01-09 | 25.64 | $16.62 | 287500 |
| 2026-01-08 | 25.72 | $16.20 | 300039 |
| 2026-01-07 | 26.13 | $17.66 | 188440 |
| 2026-01-06 | 25.43 | $17.83 | 359230 |
| 2026-01-05 | 24.60 | $16.80 | 253534 |
| 2026-01-02 | 24.20 | $16.13 | 187700 |
| 2025-12-31 | 23.97 | $15.68 | 191600 |
| 2025-12-30 | 23.95 | $15.99 | 222300 |
| 2025-12-29 | 23.63 | $15.29 | 517642 |
| 2025-12-26 | 23.53 | $16.68 | 226400 |
| 2025-12-24 | 22.35 | $16.27 | 221139 |
| 2025-12-23 | 21.21 | $16.44 | 376602 |
| 2025-12-22 | 19.75 | $15.81 | 481026 |
| 2025-12-19 | 18.48 | $14.66 | 159722 |
| 2025-12-18 | 17.66 | $14.44 | 495600 |
| 2025-12-17 | 16.84 | $14.37 | 303800 |
| 2025-12-16 | 16.03 | $13.43 | 456300 |
| 2025-12-15 | 15.73 | $13.60 | 201100 |
| 2025-12-12 | 15.16 | $13.46 | 286800 |
| 2025-12-11 | 14.55 | $13.47 | 282600 |
| 2025-12-10 | 14.19 | $12.81 | 194000 |
| 2025-12-09 | 14.26 | $12.64 | 166600 |
| 2025-12-08 | 14.35 | $12.81 | 51100 |
| 2025-12-05 | 14.04 | $12.95 | 122300 |
| 2025-12-04 | 13.56 | $12.70 | 139134 |
| 2025-12-03 | 13.18 | $12.66 | 158245 |
| 2025-12-02 | 12.96 | $12.44 | 409400 |
| 2025-12-01 | 12.79 | $12.72 | 401609 |
| 2025-11-28 | 12.24 | $12.50 | 277600 |
| 2025-11-26 | 12.05 | $11.96 | 164226 |
| 2025-11-25 | 12.23 | $11.46 | 122644 |
| 2025-11-24 | 12.79 | $11.49 | 110500 |
| 2025-11-21 | 13.40 | $10.89 | 100602 |
| 2025-11-20 | 13.74 | $10.84 | 164216 |
| 2025-11-19 | 14.19 | $11.18 | 139327 |
| 2025-11-18 | 14.83 | $10.68 | 55600 |
| 2025-11-17 | 15.03 | $10.86 | 118736 |
| 2025-11-14 | 15.41 | $11.15 | 140800 |
| 2025-11-13 | 16.01 | $11.24 | 96405 |
| 2025-11-12 | 16.79 | $11.47 | 267054 |
| 2025-11-11 | 17.51 | $11.14 | 129192 |
| 2025-11-10 | 18.08 | $11.57 | 185200 |
| 2025-11-07 | 18.98 | $10.91 | 67561 |
| 2025-11-06 | 19.38 | $10.65 | 273297 |
| 2025-11-05 | 19.73 | $10.61 | 530125 |
| 2025-11-04 | 19.93 | $10.05 | 250459 |
| 2025-11-03 | 19.92 | $10.80 | 182000 |
| 2025-10-31 | 20.35 | $10.63 | 202349 |
| 2025-10-30 | 20.79 | $11.32 | 181600 |
| 2025-10-29 | 21.64 | $11.29 | 107900 |
| 2025-10-28 | 22.59 | $11.20 | 257400 |
| 2025-10-27 | 23.18 | $11.13 | 163000 |
| 2025-10-24 | 23.89 | $11.62 | 185600 |
| 2025-10-23 | 25.02 | $11.71 | 269117 |
| 2025-10-22 | 26.27 | $11.35 | 417000 |
| 2025-10-21 | 27.28 | $10.85 | 441000 |
| 2025-10-20 | 28.00 | $12.28 | 191734 |
| 2025-10-17 | 29.03 | $12.11 | 905400 |
| 2025-10-16 | 30.12 | $13.23 | 433400 |
| 2025-10-15 | 30.31 | $12.88 | 126200 |
| 2025-10-14 | 30.97 | $12.63 | 212800 |
| 2025-10-13 | 31.75 | $12.81 | 213800 |
| 2025-10-10 | 32.18 | $12.10 | 366305 |
| 2025-10-09 | 32.86 | $12.86 | 507000 |
| 2025-10-08 | 32.89 | $13.68 | 547835 |
| 2025-10-07 | 31.91 | $12.82 | 87709 |
| 2025-10-06 | 31.31 | $12.86 | 142300 |
| 2025-10-03 | 30.69 | $12.88 | 114300 |
| 2025-10-02 | 30.10 | $12.85 | 234700 |
| 2025-10-01 | 29.48 | $13.13 | 389000 |
| 2025-09-30 | 28.07 | $12.74 | 196218 |
| 2025-09-29 | 26.90 | $12.66 | 281905 |
| 2025-09-26 | 25.64 | $12.94 | 357134 |
| 2025-09-25 | 24.32 | $12.29 | 287511 |
| 2025-09-24 | 23.29 | $11.54 | 104006 |
| 2025-09-23 | 22.47 | $11.76 | 333300 |
| 2025-09-22 | 21.65 | $11.16 | 359900 |
| 2025-09-19 | 21.22 | $11.28 | 387200 |
| 2025-09-18 | 20.72 | $11.11 | 127400 |
| 2025-09-17 | 20.35 | $10.68 | 195143 |
| 2025-09-16 | 20.16 | $10.78 | 57243 |
| 2025-09-15 | 19.88 | $10.63 | 92516 |
| 2025-09-12 | 19.79 | $10.52 | 158631 |
| 2025-09-11 | 19.59 | $10.90 | 44406 |
| 2025-09-10 | 19.37 | $10.87 | 128701 |
| 2025-09-09 | 19.02 | $10.63 | 187700 |
| 2025-09-08 | 18.66 | $11.10 | 337600 |
| 2025-09-05 | 17.98 | $10.39 | 514214 |
| 2025-09-04 | 17.47 | $9.82 | 179000 |
| 2025-09-03 | 17.61 | $10.38 | 366248 |
| 2025-09-02 | 17.10 | $10.11 | 256800 |
| 2025-08-29 | 16.91 | $9.07 | 602942 |
| 2025-08-28 | 17.65 | $8.97 | 272603 |
| 2025-08-27 | 18.29 | $8.70 | 117711 |
| 2025-08-26 | 18.62 | $9.07 | 99600 |
| 2025-08-25 | 19.56 | $9.19 | 153000 |
| 2025-08-22 | 20.51 | $9.30 | 171700 |
| 2025-08-21 | 21.37 | $9.30 | 211800 |
| 2025-08-20 | 22.21 | $9.10 | 139723 |
| 2025-08-19 | 23.37 | $9.02 | 160126 |
| 2025-08-18 | 24.58 | $9.43 | 40400 |
| 2025-08-15 | 25.52 | $9.45 | 90400 |
| 2025-08-14 | 26.35 | $9.46 | 65910 |
| 2025-08-13 | 27.23 | $9.62 | 127500 |
| 2025-08-12 | 27.98 | $9.40 | 203144 |
| 2025-08-11 | 29.16 | $9.47 | 275532 |
| 2025-08-08 | 30.24 | $9.77 | 141235 |
| 2025-08-07 | 30.90 | $9.85 | 87900 |
| 2025-08-06 | 31.63 | $9.51 | 88938 |
| 2025-08-05 | 32.88 | $9.51 | 128000 |
| 2025-08-04 | 34.20 | $9.77 | 102000 |
| 2025-08-01 | 35.20 | $9.59 | 205501 |
| 2025-07-31 | 36.32 | $9.32 | 373046 |
| 2025-07-30 | 37.61 | $10.14 | 237100 |
| 2025-07-29 | 37.69 | $10.16 | 271200 |
| 2025-07-28 | 38.00 | $10.24 | 172913 |
| 2025-07-25 | 38.18 | $10.28 | 116700 |
| 2025-07-24 | 38.37 | $10.50 | 270335 |
| 2025-07-23 | 38.14 | $10.69 | 162901 |
| 2025-07-22 | 37.30 | $10.64 | 990600 |
| 2025-07-21 | 36.42 | $10.71 | 378246 |
| 2025-07-18 | 35.54 | $10.14 | 314600 |
| 2025-07-17 | 34.76 | $9.79 | 558400 |
| 2025-07-16 | 34.36 | $9.71 | 132700 |
| 2025-07-15 | 34.00 | $9.62 | 164715 |
| 2025-07-14 | 33.25 | $9.75 | 373200 |
| 2025-07-11 | 32.61 | $9.70 | 171813 |
| 2025-07-10 | 31.94 | $9.67 | 137728 |
| 2025-07-09 | 31.14 | $9.54 | 139300 |
| 2025-07-08 | 30.49 | $9.58 | 520200 |
| 2025-07-07 | 29.71 | $9.65 | 484700 |
| 2025-07-03 | 28.94 | $9.44 | 188500 |
| 2025-07-02 | 28.34 | $9.69 | 427000 |
| 2025-07-01 | 27.66 | $9.23 | 495316 |
| 2025-06-30 | 27.27 | $9.02 | 183419 |
| 2025-06-27 | 26.93 | $8.64 | 463420 |
| 2025-06-26 | 26.77 | $9.14 | 489048 |
| 2025-06-25 | 26.07 | $8.68 | 207000 |
| 2025-06-24 | 25.75 | $8.82 | 359735 |
| 2025-06-23 | 25.17 | $8.60 | 219200 |
| 2025-06-20 | 24.74 | $8.01 | 170716 |
| 2025-06-18 | 24.69 | $8.37 | 202130 |
| 2025-06-17 | 24.47 | $8.04 | 191030 |
| 2025-06-16 | 24.50 | $8.53 | 489311 |
| 2025-06-13 | 23.95 | $8.40 | 414547 |
| 2025-06-12 | 23.41 | $8.93 | 487300 |
| 2025-06-11 | 22.22 | $8.80 | 698600 |
| 2025-06-10 | 20.97 | $8.42 | 328100 |
| 2025-06-09 | 19.88 | $8.47 | 1.3M |
| 2025-06-06 | 18.69 | $7.98 | 1.7M |
| 2025-06-05 | 17.67 | $7.62 | 693300 |
| 2025-06-04 | 16.94 | $7.24 | 845215 |
| 2025-06-03 | 16.54 | $7.17 | 596135 |
| 2025-06-02 | 16.37 | $7.31 | 484500 |
| 2025-05-30 | 16.10 | $7.30 | 548900 |
| 2025-05-29 | 15.67 | $7.58 | 179000 |
| 2025-05-28 | 14.71 | $7.52 | 312900 |
| 2025-05-27 | 13.97 | $7.54 | 2.0M |
| 2025-05-23 | 13.18 | $8.16 | 623500 |
| 2025-05-22 | 11.84 | $7.59 | 708816 |
| 2025-05-21 | 10.89 | $7.59 | 346200 |
| 2025-05-20 | 9.68 | $7.15 | 668600 |
| 2025-05-19 | 8.91 | $6.27 | 100120 |
| 2025-05-16 | 9.31 | $6.18 | 76000 |
| 2025-05-15 | 9.69 | $6.20 | 73200 |
| 2025-05-14 | 10.08 | $5.90 | 82500 |
| 2025-05-13 | 10.33 | $5.89 | 91400 |
| 2025-05-12 | 10.33 | $5.85 | 84100 |
| 2025-05-09 | 10.29 | $6.26 | 120036 |
| 2025-05-08 | 10.77 | $5.97 | 142300 |
| 2025-05-07 | 11.21 | $6.10 | 60212 |
| 2025-05-06 | 11.74 | $6.21 | 121043 |
| 2025-05-05 | 12.26 | $6.17 | 207236 |
| 2025-05-02 | 12.78 | $6.08 | 61700 |
| 2025-05-01 | 13.36 | $5.85 | 142328 |
| 2025-04-30 | 13.69 | $5.91 | 40126 |
| 2025-04-29 | 14.12 | $5.97 | 82331 |
| 2025-04-28 | 14.64 | $6.00 | 147729 |
| 2025-04-25 | 15.08 | $5.90 | 190947 |
| 2025-04-24 | 15.55 | $6.24 | 36300 |
| 2025-04-23 | 16.17 | $6.31 | 107500 |
| 2025-04-22 | 16.72 | $6.30 | 166700 |
| 2025-04-21 | 17.21 | $6.62 | 114009 |
| 2025-04-17 | 17.45 | $6.62 | 264200 |
| 2025-04-16 | 17.61 | $6.62 | 904632 |
| 2025-04-15 | 17.75 | $6.38 | 162719 |
| 2025-04-14 | 18.32 | $6.27 | 319400 |
| 2025-04-11 | 19.02 | $6.06 | 225000 |
| 2025-04-10 | 19.92 | $5.53 | 259000 |
| 2025-04-09 | 20.51 | $5.70 | 885600 |
| 2025-04-08 | 21.09 | $4.67 | 375934 |
| 2025-04-07 | 20.87 | $4.83 | 393335 |
| 2025-04-04 | 20.72 | $4.66 | 1.1M |
| 2025-04-03 | 20.36 | $5.71 | 603732 |
| 2025-04-02 | 21.20 | $6.35 | 240641 |
| 2025-04-01 | 21.54 | $6.52 | 296500 |
| 2025-03-31 | 21.62 | $6.90 | 168100 |
| 2025-03-28 | 21.04 | $6.74 | 137132 |
| 2025-03-27 | 20.39 | $6.69 | 63529 |
| 2025-03-26 | 19.93 | $6.74 | 75800 |
| 2025-03-25 | 19.15 | $6.59 | 123249 |
| 2025-03-24 | 18.49 | $6.67 | 365100 |
| 2025-03-21 | 17.61 | $6.74 | 156300 |
| 2025-03-20 | 16.81 | $6.83 | 144738 |
| 2025-03-19 | 15.96 | $7.00 | 403100 |
| 2025-03-18 | 14.91 | $6.57 | 760800 |
| 2025-03-17 | 14.17 | $6.37 | 837400 |
| 2025-03-14 | 13.65 | $6.23 | 141700 |
| 2025-03-13 | 13.33 | $6.12 | 178000 |
| 2025-03-12 | 13.09 | $6.21 | 116200 |
| 2025-03-11 | 12.73 | $6.65 | 295100 |
| 2025-03-10 | 11.55 | $6.22 | 237400 |
| 2025-03-07 | 10.52 | $6.35 | 625820 |
| 2025-03-06 | 9.52 | $6.08 | 529000 |
| 2025-03-05 | 8.70 | $5.66 | 231248 |
| 2025-03-04 | 8.60 | $5.26 | 254743 |
| 2025-03-03 | 8.88 | $5.01 | 101900 |
| 2025-02-28 | 8.96 | $4.86 | 179016 |
| 2025-02-27 | 8.31 | $4.95 | 43800 |
| 2025-02-26 | 7.96 | $5.10 | 23400 |
| 2025-02-25 | 7.76 | $5.05 | 86704 |
| 2025-02-24 | 7.44 | $5.23 | 112700 |
| 2025-02-21 | 7.45 | $5.29 | 65125 |
| 2025-02-20 | 7.58 | $5.42 | 21633 |
| 2025-02-19 | 7.92 | $5.29 | 144500 |
| 2025-02-18 | 8.05 | $5.45 | 106224 |
| 2025-02-14 | 8.41 | $5.47 | 72900 |
| 2025-02-13 | 8.69 | $5.47 | 159200 |
| 2025-02-12 | 9.01 | $5.64 | 134913 |
| 2025-02-11 | 9.16 | $5.50 | 167449 |
| 2025-02-10 | 9.39 | $5.49 | 80600 |
| 2025-02-07 | 9.86 | $5.26 | 108000 |
| 2025-02-06 | 10.15 | $5.42 | 175005 |
| 2025-02-05 | 10.64 | $5.56 | 129300 |
| 2025-02-04 | 11.04 | $5.50 | 154622 |
| 2025-02-03 | 11.62 | $5.49 | 150900 |
| 2025-01-31 | 12.22 | $5.58 | 132600 |
| 2025-01-30 | 12.47 | $5.40 | 175100 |
| 2025-01-29 | 13.11 | $5.17 | 33900 |
| 2025-01-28 | 13.35 | $4.90 | 165700 |
| 2025-01-27 | 13.01 | $4.91 | 302400 |
| 2025-01-24 | 12.70 | $5.31 | 86011 |
| 2025-01-23 | 13.25 | $5.29 | 62416 |
| 2025-01-22 | 13.60 | $5.35 | 38121 |
| 2025-01-21 | 14.27 | $5.39 | 56500 |
| 2025-01-17 | 14.95 | $5.30 | 80600 |
| 2025-01-16 | 15.68 | $5.22 | 271226 |
| 2025-01-15 | 16.44 | $5.51 | 119000 |
| 2025-01-14 | 17.06 | $5.30 | 98435 |
| 2025-01-13 | 17.66 | $5.33 | 150900 |
| 2025-01-10 | 18.41 | $5.42 | 123700 |
| 2025-01-08 | 19.27 | $5.31 | 394441 |
| 2025-01-07 | 20.03 | $5.29 | 857200 |
| 2025-01-06 | 20.84 | $5.09 | 481409 |
| 2025-01-03 | 21.02 | $4.87 | 69100 |
| 2025-01-02 | 20.78 | $4.95 | 225326 |
| 2024-12-31 | 20.63 | $4.70 | 454900 |
| 2024-12-30 | 19.59 | $4.67 | 396628 |
| 2024-12-27 | 18.50 | $4.79 | 220000 |
| 2024-12-26 | 17.65 | $4.80 | 226305 |
| 2024-12-24 | 16.76 | $4.96 | 71241 |
| 2024-12-23 | 15.91 | $4.99 | 99309 |
| 2024-12-20 | 15.16 | $5.04 | 249300 |
| 2024-12-19 | 14.48 | $5.10 | 424303 |
| 2024-12-18 | 13.77 | $5.02 | 159231 |
| 2024-12-17 | 13.02 | $5.45 | 268918 |
| 2024-12-16 | 12.55 | $5.71 | 170944 |
| 2024-12-13 | 12.68 | $5.67 | 159011 |
| 2024-12-12 | 12.83 | $5.79 | 1.5M |
| 2024-12-11 | 13.14 | $5.83 | 206900 |
| 2024-12-10 | 13.57 | $5.75 | 53300 |
| 2024-12-09 | 13.96 | $5.76 | 267534 |
| 2024-12-06 | 14.38 | $5.60 | 907600 |
| 2024-12-05 | 14.40 | $5.75 | 779300 |
| 2024-12-04 | 14.52 | $5.89 | 337821 |
| 2024-12-03 | 14.98 | $6.00 | 611900 |
| 2024-12-02 | 15.46 | $5.87 | 172500 |
| 2024-11-29 | 15.72 | $5.81 | 133945 |
| 2024-11-27 | 15.93 | $5.85 | 49700 |
| 2024-11-26 | 16.35 | $5.81 | 56643 |
| 2024-11-25 | 16.63 | $5.70 | 423741 |
| 2024-11-22 | 16.84 | $6.10 | 236434 |
| 2024-11-21 | 17.59 | $6.20 | 300000 |
| 2024-11-20 | 18.38 | $6.25 | 313300 |
| 2024-11-19 | 19.33 | $6.39 | 190100 |
| 2024-11-18 | 20.26 | $6.29 | 119826 |
| 2024-11-15 | 21.30 | $5.89 | 59100 |
| 2024-11-14 | 21.93 | $5.84 | 112315 |
| 2024-11-13 | 22.51 | $5.80 | 153046 |
| 2024-11-12 | 23.16 | $5.95 | 188500 |
| 2024-11-11 | 23.97 | $6.17 | 413000 |
| 2024-11-08 | 25.02 | $6.53 | 315513 |
| 2024-11-07 | 26.19 | $6.89 | 162600 |
| 2024-11-06 | 26.67 | $6.58 | 635911 |
| 2024-11-05 | 27.60 | $7.04 | 450121 |
| 2024-11-04 | 27.60 | $6.84 | 422100 |
| 2024-11-01 | 27.93 | $6.79 | 238526 |
| 2024-10-31 | 28.12 | $6.72 | 508318 |
| 2024-10-30 | 28.50 | $6.93 | 450522 |
| 2024-10-29 | 28.41 | $7.19 | 338100 |
| 2024-10-28 | 27.49 | $7.06 | 242309 |
| 2024-10-25 | 26.68 | $6.73 | 324547 |
| 2024-10-24 | 26.04 | $6.76 | 650500 |
| 2024-10-23 | 25.37 | $6.11 | 160400 |
| 2024-10-22 | 25.49 | $6.35 | 371900 |
| 2024-10-21 | 24.99 | $6.35 | 265240 |
| 2024-10-18 | 24.37 | $6.40 | 365700 |
| 2024-10-17 | 23.75 | $6.00 | 89620 |
| 2024-10-16 | 23.67 | $6.04 | 667945 |
| 2024-10-15 | 23.56 | $5.90 | 523700 |
| 2024-10-14 | 23.84 | $6.02 | 120000 |
| 2024-10-11 | 23.59 | $6.08 | 474404 |
| 2024-10-10 | 23.33 | $5.95 | 321900 |
| 2024-10-09 | 23.12 | $6.02 | 82900 |
| 2024-10-08 | 22.82 | $5.95 | 79900 |
| 2024-10-07 | 22.61 | $5.97 | 113300 |
| 2024-10-04 | 22.44 | $6.10 | 142534 |
| 2024-10-03 | 21.92 | $5.98 | 94500 |
| 2024-10-02 | 21.52 | $5.99 | 209000 |
| 2024-10-01 | 21.05 | $5.85 | 157800 |
| 2024-09-30 | 20.75 | $5.62 | 323700 |
| 2024-09-27 | 20.70 | $5.84 | 255606 |
| 2024-09-26 | 19.88 | $6.18 | 343700 |
| 2024-09-25 | 18.79 | $5.90 | 213600 |
| 2024-09-24 | 17.79 | $6.14 | 712700 |
| 2024-09-23 | 16.73 | $5.80 | 516600 |
| 2024-09-20 | 15.87 | $5.78 | 936700 |
| 2024-09-19 | 15.06 | $5.82 | 1.1M |
| 2024-09-18 | 14.21 | $5.19 | 537535 |
| 2024-09-17 | 14.10 | $5.23 | 245742 |
| 2024-09-16 | 13.85 | $5.07 | 274300 |
| 2024-09-13 | 13.80 | $4.80 | 265100 |
| 2024-09-12 | 14.03 | $4.38 | 173635 |
| 2024-09-11 | 14.09 | $4.14 | 293045 |
| 2024-09-10 | 13.51 | $4.10 | 191337 |
| 2024-09-09 | 12.68 | $4.01 | 257500 |
| 2024-09-06 | 11.88 | $4.14 | 93200 |
| 2024-09-05 | 11.24 | $4.30 | 85200 |
| 2024-09-04 | 10.68 | $4.25 | 204000 |
| 2024-09-03 | 9.90 | $4.40 | 478100 |
| 2024-08-30 | 9.44 | $4.27 | 340900 |
| 2024-08-29 | 8.86 | $4.64 | 226800 |
| 2024-08-28 | 8.88 | $4.69 | 185800 |
| 2024-08-27 | 9.00 | $5.03 | 82700 |
| 2024-08-26 | 9.16 | $4.90 | 116542 |
| 2024-08-23 | 9.32 | $4.98 | 208900 |
| 2024-08-22 | 9.64 | $4.72 | 238400 |
| 2024-08-21 | 10.06 | $5.10 | 510500 |
| 2024-08-20 | 9.73 | $4.95 | 172517 |
| 2024-08-19 | 9.46 | $4.95 | 226200 |
| 2024-08-16 | 9.42 | $4.77 | 69900 |
| 2024-08-15 | 9.77 | $4.60 | 160200 |
| 2024-08-14 | 10.10 | $4.44 | 137300 |
| 2024-08-13 | 10.09 | $4.47 | 182200 |
| 2024-08-12 | 10.08 | $4.44 | 98538 |
| 2024-08-09 | 10.05 | $4.46 | 60300 |
| 2024-08-08 | 10.09 | $4.48 | 182100 |
| 2024-08-07 | 9.83 | $4.34 | 246900 |
| 2024-08-06 | 9.56 | $4.36 | 369623 |
| 2024-08-05 | 8.82 | $4.44 | 361837 |
| 2024-08-02 | 8.05 | $4.78 | 195645 |
| 2024-08-01 | 8.07 | $4.80 | 215500 |
| 2024-07-31 | 8.22 | $5.08 | 71600 |
| 2024-07-30 | 8.43 | $4.82 | 120047 |
| 2024-07-29 | 8.49 | $4.82 | 86100 |
| 2024-07-26 | 8.64 | $4.95 | 69409 |
| 2024-07-25 | 9.07 | $4.90 | 198000 |
| 2024-07-24 | 9.45 | $4.89 | 116500 |
| 2024-07-23 | 9.87 | $4.91 | 85800 |
| 2024-07-22 | 10.16 | $4.90 | 45796 |
| 2024-07-19 | 10.57 | $4.95 | 114500 |
| 2024-07-18 | 11.04 | $4.99 | 130614 |
| 2024-07-17 | 11.43 | $5.07 | 139700 |
| 2024-07-16 | 11.76 | $5.30 | 142200 |
| 2024-07-15 | 11.69 | $5.20 | 141833 |
| 2024-07-12 | 11.81 | $5.34 | 80300 |
| 2024-07-11 | 11.84 | $5.42 | 216622 |
| 2024-07-10 | 11.71 | $5.42 | 213900 |
| 2024-07-09 | 11.59 | $5.19 | 269520 |
| 2024-07-08 | 11.66 | $5.34 | 332021 |
| 2024-07-05 | 11.57 | $5.45 | 423500 |
| 2024-07-03 | 11.47 | $4.96 | 184200 |
| 2024-07-02 | 11.97 | $4.66 | 265729 |
| 2024-07-01 | 11.87 | $4.78 | 100944 |
| 2024-06-28 | 12.13 | $4.96 | 108100 |
| 2024-06-27 | 12.76 | $4.80 | 205845 |
| 2024-06-26 | 13.17 | $5.04 | 243304 |
| 2024-06-25 | 13.72 | $5.06 | 144923 |
| 2024-06-24 | 14.33 | $5.25 | 187330 |
| 2024-06-21 | 14.69 | $5.14 | 91400 |
| 2024-06-20 | 15.21 | $5.10 | 126400 |
| 2024-06-18 | 15.87 | $5.02 | 230700 |
| 2024-06-17 | 16.68 | $4.74 | 120522 |
| 2024-06-14 | 17.15 | $4.70 | 221800 |
| 2024-06-13 | 17.38 | $4.60 | 145400 |
| 2024-06-12 | 17.68 | $4.73 | 138800 |
| 2024-06-11 | 18.21 | $4.57 | 90719 |
| 2024-06-10 | 18.34 | $4.72 | 112123 |
| 2024-06-07 | 18.64 | $4.63 | 133923 |
| 2024-06-06 | 18.81 | $4.83 | 228300 |
| 2024-06-05 | 19.14 | $4.82 | 194500 |
| 2024-06-04 | 19.42 | $4.72 | 363600 |
| 2024-06-03 | 19.86 | $5.08 | 118300 |
| 2024-05-31 | 20.83 | $5.09 | 579000 |
| 2024-05-30 | 21.91 | $5.32 | 379236 |
| 2024-05-29 | 22.74 | $5.73 | 206343 |
| 2024-05-28 | 22.99 | $5.91 | 164607 |
| 2024-05-24 | 22.93 | $5.77 | 167900 |
| 2024-05-23 | 23.04 | $5.61 | 357534 |
| 2024-05-22 | 23.24 | $5.89 | 264700 |
| 2024-05-21 | 22.89 | $6.18 | 224010 |
| 2024-05-20 | 21.87 | $6.24 | 355938 |
| 2024-05-17 | 20.79 | $6.21 | 471100 |
| 2024-05-16 | 19.71 | $5.93 | 192600 |
| 2024-05-15 | 18.86 | $5.79 | 372512 |
| 2024-05-14 | 18.17 | $5.55 | 333400 |
| 2024-05-13 | 17.76 | $5.37 | 204411 |
| 2024-05-10 | 17.41 | $5.24 | 236600 |
| 2024-05-09 | 17.30 | $4.97 | 76807 |
| 2024-05-08 | 17.57 | $4.81 | 181300 |
| 2024-05-07 | 17.99 | $5.02 | 244400 |
| 2024-05-06 | 18.13 | $4.87 | 151725 |
| 2024-05-03 | 18.46 | $4.68 | 81518 |
| 2024-05-02 | 19.13 | $4.63 | 128637 |
| 2024-05-01 | 19.95 | $4.71 | 76800 |
| 2024-04-30 | 20.57 | $4.67 | 277800 |
| 2024-04-29 | 21.23 | $4.90 | 176931 |
| 2024-04-26 | 21.61 | $4.62 | 122300 |
| 2024-04-25 | 22.28 | $4.67 | 245900 |
| 2024-04-24 | 23.02 | $4.73 | 109826 |
| 2024-04-23 | 23.63 | $4.78 | 174800 |
| 2024-04-22 | 24.12 | $4.83 | 321200 |
| 2024-04-19 | 24.57 | $5.02 | 117000 |
| 2024-04-18 | 24.53 | $5.09 | 163500 |
| 2024-04-17 | 24.41 | $5.26 | 238900 |
| 2024-04-16 | 23.94 | $4.90 | 406200 |
| 2024-04-15 | 23.90 | $5.12 | 373803 |
| 2024-04-12 | 23.43 | $5.36 | 476921 |
| 2024-04-11 | 22.43 | $5.16 | 216600 |
| 2024-04-10 | 21.85 | $5.02 | 344800 |
| 2024-04-09 | 21.40 | $5.30 | 587300 |
| 2024-04-08 | 19.95 | $5.08 | 488546 |
| 2024-04-05 | 18.70 | $4.70 | 229900 |
| 2024-04-04 | 17.82 | $4.68 | 429741 |
| 2024-04-03 | 16.80 | $4.45 | 321835 |
| 2024-04-02 | 16.26 | $4.40 | 372200 |
| 2024-04-01 | 15.70 | $4.16 | 96303 |
| 2024-03-28 | 15.46 | $4.22 | 232800 |
| 2024-03-27 | 15.25 | $4.08 | 141200 |
| 2024-03-26 | 15.28 | $4.15 | 177710 |
| 2024-03-25 | 15.03 | $4.26 | 67720 |
| 2024-03-22 | 14.52 | $4.22 | 196000 |
| 2024-03-21 | 13.99 | $4.03 | 137300 |
| 2024-03-20 | 13.60 | $4.08 | 190923 |
| 2024-03-19 | 13.34 | $3.79 | 336344 |
| 2024-03-18 | 13.51 | $3.87 | 434400 |
| 2024-03-15 | 13.40 | $4.22 | 290432 |
| 2024-03-14 | 12.41 | $4.03 | 277102 |
| 2024-03-13 | 11.79 | $4.12 | 356900 |
| 2024-03-12 | 11.15 | $3.76 | 293678 |
| 2024-03-11 | 11.25 | $3.80 | 270200 |
| 2024-03-08 | 11.36 | $3.69 | 468810 |
| 2024-03-07 | 11.59 | $3.59 | 357700 |
| 2024-03-06 | 12.18 | $3.34 | 667711 |
| 2024-03-05 | 12.30 | $3.14 | 604200 |
| 2024-03-04 | 11.69 | $3.25 | 862101 |
| 2024-03-01 | 11.34 | $3.50 | 323800 |
| 2024-02-29 | 11.40 | $3.53 | 672600 |
| 2024-02-28 | 11.46 | $3.39 | 193100 |
| 2024-02-27 | 11.23 | $3.53 | 145800 |
| 2024-02-26 | 11.32 | $3.49 | 167119 |
| 2024-02-23 | 11.35 | $3.47 | 281700 |
| 2024-02-22 | 11.29 | $3.56 | 150405 |
| 2024-02-21 | 11.40 | $3.43 | 192631 |
| 2024-02-20 | 11.12 | $3.57 | 255600 |
| 2024-02-16 | 11.15 | $3.76 | 207700 |
| 2024-02-15 | 11.45 | $3.70 | 248510 |
| 2024-02-14 | 11.69 | $3.46 | 137300 |
| 2024-02-13 | 11.16 | $3.40 | 83400 |
| 2024-02-12 | 10.60 | $3.46 | 173148 |
| 2024-02-09 | 9.95 | $3.41 | 608349 |
| 2024-02-08 | 9.26 | $3.62 | 276700 |
| 2024-02-07 | 9.11 | $3.68 | 398407 |
| 2024-02-06 | 9.09 | $3.82 | 320400 |
| 2024-02-05 | 9.07 | $3.63 | 290200 |
| 2024-02-02 | 8.59 | $3.80 | 125900 |
| 2024-02-01 | 8.46 | $3.83 | 286023 |
| 2024-01-31 | 8.32 | $3.83 | 129832 |
| 2024-01-30 | 8.43 | $3.92 | 137100 |
| 2024-01-29 | 8.54 | $3.97 | 156200 |
| 2024-01-26 | 8.66 | $4.00 | 111203 |
| 2024-01-25 | 9.03 | $4.01 | 114900 |
| 2024-01-24 | 9.41 | $4.05 | 347700 |
| 2024-01-23 | 9.85 | $3.89 | 186541 |
| 2024-01-22 | 10.15 | $3.73 | 520715 |
| 2024-01-19 | 10.10 | $3.89 | 253600 |
| 2024-01-18 | 10.32 | $3.98 | 198600 |
| 2024-01-17 | 10.63 | $3.88 | 203041 |
| 2024-01-16 | 10.74 | $3.95 | 395122 |
| 2024-01-12 | 11.08 | $4.17 | 175143 |
| 2024-01-11 | 11.46 | $4.19 | 117821 |
| 2024-01-10 | 12.05 | $4.26 | 124000 |
| 2024-01-09 | 12.51 | $4.33 | 364734 |
| 2024-01-08 | 12.75 | $4.46 | 119100 |
| 2024-01-05 | 12.95 | $4.54 | 80109 |
| 2024-01-04 | 13.16 | $4.39 | 193000 |
| 2024-01-03 | 13.70 | $4.39 | 290900 |
| 2024-01-02 | 14.20 | $4.69 | 222845 |
| 2023-12-29 | 14.09 | $4.92 | 272120 |
| 2023-12-28 | 13.84 | $4.81 | 210802 |
| 2023-12-27 | 13.81 | $5.05 | 192900 |
| 2023-12-26 | 13.54 | $4.73 | 82425 |
| 2023-12-22 | 13.65 | $4.80 | 149000 |
| 2023-12-21 | 13.58 | $4.76 | 189700 |
| 2023-12-20 | 13.61 | $4.64 | 174800 |
| 2023-12-19 | 13.56 | $4.74 | 193718 |
| 2023-12-18 | 13.60 | $4.51 | 277123 |
| 2023-12-15 | 13.92 | $4.12 | 184500 |
| 2023-12-14 | 14.45 | $4.10 | 219700 |
| 2023-12-13 | 14.89 | $3.68 | 306700 |
| 2023-12-12 | 14.37 | $3.67 | 340100 |
| 2023-12-11 | 14.03 | $3.82 | 161309 |
| 2023-12-08 | 13.83 | $3.87 | 190100 |
| 2023-12-07 | 13.79 | $3.95 | 201142 |
| 2023-12-06 | 13.75 | $3.72 | 240431 |
| 2023-12-05 | 13.34 | $3.67 | 360400 |
| 2023-12-04 | 12.80 | $3.92 | 616900 |
| 2023-12-01 | 12.60 | $4.10 | 260500 |
| 2023-11-30 | 12.56 | $4.11 | 278149 |
| 2023-11-29 | 12.62 | $4.22 | 225341 |
| 2023-11-28 | 12.90 | $4.30 | 984700 |
| 2023-11-27 | 13.18 | $4.55 | 566106 |
| 2023-11-24 | 13.67 | $4.41 | 77435 |
| 2023-11-22 | 14.26 | $4.12 | 143629 |
| 2023-11-21 | 14.45 | $4.10 | 432600 |
| 2023-11-20 | 14.47 | $4.35 | 211905 |
| 2023-11-17 | 14.87 | $4.41 | 94800 |
| 2023-11-16 | 15.43 | $4.44 | 123811 |
| 2023-11-15 | 16.15 | $4.43 | 128300 |
| 2023-11-14 | 16.90 | $4.40 | 170000 |
| 2023-11-13 | 17.53 | $4.11 | 128738 |
| 2023-11-10 | 17.64 | $3.96 | 228600 |
| 2023-11-09 | 17.49 | $4.18 | 165600 |
| 2023-11-08 | 17.78 | $4.30 | 63315 |
| 2023-11-07 | 18.27 | $4.50 | 69739 |
| 2023-11-06 | 19.07 | $4.65 | 272803 |
| 2023-11-03 | 19.92 | $4.50 | 143041 |
| 2023-11-02 | 20.71 | $4.32 | 149600 |
| 2023-11-01 | 21.07 | $4.24 | 114300 |
| 2023-10-31 | 21.31 | $4.20 | 415900 |
| 2023-10-30 | 21.55 | $4.11 | 190400 |
| 2023-10-27 | 21.39 | $3.98 | 115232 |
| 2023-10-26 | 21.06 | $3.88 | 155600 |
| 2023-10-25 | 20.38 | $3.90 | 205300 |
| 2023-10-24 | 19.76 | $4.03 | 242300 |
| 2023-10-23 | 19.18 | $4.26 | 156100 |
| 2023-10-20 | 18.90 | $4.40 | 130834 |
| 2023-10-19 | 18.80 | $4.39 | 431105 |
| 2023-10-18 | 18.70 | $4.70 | 156019 |
| 2023-10-17 | 18.99 | $5.14 | 51000 |
| 2023-10-16 | 19.87 | $5.17 | 101501 |
| 2023-10-13 | 20.80 | $4.99 | 115717 |
| 2023-10-12 | 21.63 | $4.76 | 87000 |
| 2023-10-11 | 22.08 | $4.86 | 126600 |
| 2023-10-10 | 22.73 | $4.88 | 169849 |
| 2023-10-09 | 23.41 | $4.60 | 71000 |
| 2023-10-06 | 23.58 | $4.45 | 166615 |
| 2023-10-05 | 23.50 | $4.24 | 293805 |
| 2023-10-04 | 23.01 | $4.61 | 143200 |
| 2023-10-03 | 22.91 | $4.72 | 149432 |
| 2023-10-02 | 23.00 | $5.07 | 97619 |
| 2023-09-29 | 23.70 | $5.27 | 100600 |
| 2023-09-28 | 24.70 | $5.31 | 145907 |
| 2023-09-27 | 25.59 | $5.11 | 142200 |
| 2023-09-26 | 26.18 | $5.15 | 101700 |
| 2023-09-25 | 26.95 | $5.11 | 65700 |
| 2023-09-22 | 27.76 | $5.13 | 204731 |
| 2023-09-21 | 28.77 | $5.18 | 166400 |
| 2023-09-20 | 29.82 | $5.38 | 181800 |
| 2023-09-19 | 31.39 | $5.19 | 162308 |
| 2023-09-18 | 32.72 | $5.06 | 130000 |
| 2023-09-15 | 33.87 | $5.14 | 234704 |
| 2023-09-14 | 34.99 | $4.86 | 220304 |
| 2023-09-13 | 35.71 | $4.51 | 127300 |
| 2023-09-12 | 35.80 | $4.49 | 173000 |
| 2023-09-11 | 35.68 | $4.56 | 204900 |
| 2023-09-08 | 35.67 | $4.41 | 125804 |
| 2023-09-07 | 35.20 | $4.47 | 243318 |
| 2023-09-06 | 34.78 | $4.51 | 270716 |
| 2023-09-05 | 34.32 | $4.47 | 924233 |
| 2023-09-01 | 33.74 | $4.99 | 398405 |
| 2023-08-31 | 33.69 | $5.23 | 284000 |
| 2023-08-30 | 33.92 | $5.48 | 181800 |
| 2023-08-29 | 34.49 | $5.65 | 241800 |
| 2023-08-28 | 35.11 | $5.67 | 165000 |
| 2023-08-25 | 35.81 | $5.41 | 142812 |
| 2023-08-24 | 36.06 | $5.20 | 235100 |
| 2023-08-23 | 36.00 | $5.40 | 252943 |
| 2023-08-22 | 35.94 | $5.10 | 306322 |
| 2023-08-21 | 35.29 | $5.00 | 369024 |
| 2023-08-18 | 34.23 | $5.13 | 297834 |
| 2023-08-17 | 33.22 | $5.09 | 190500 |
| 2023-08-16 | 32.19 | $5.20 | 287000 |
| 2023-08-15 | 31.19 | $5.41 | 198738 |
| 2023-08-14 | 30.25 | $5.62 | 550300 |
| 2023-08-11 | 29.32 | $6.12 | 68300 |
| 2023-08-10 | 28.92 | $6.21 | 66638 |
| 2023-08-09 | 28.61 | $6.02 | 86000 |
| 2023-08-08 | 27.65 | $6.06 | 110306 |
| 2023-08-07 | 26.69 | $6.19 | 138100 |
| 2023-08-04 | 25.85 | $6.25 | 142739 |
| 2023-08-03 | 25.05 | $6.29 | 152900 |
| 2023-08-02 | 24.24 | $6.53 | 134621 |
| 2023-08-01 | 23.65 | $7.03 | 235300 |
| 2023-07-31 | 23.58 | $7.36 | 69200 |
| 2023-07-28 | 23.88 | $7.49 | 34527 |
| 2023-07-27 | 24.39 | $7.30 | 91034 |
| 2023-07-26 | 24.90 | $7.42 | 129531 |
| 2023-07-25 | 25.36 | $7.49 | 59700 |
| 2023-07-24 | 25.97 | $7.43 | 48200 |
| 2023-07-21 | 26.64 | $7.30 | 98100 |
| 2023-07-20 | 27.11 | $7.39 | 122700 |
| 2023-07-19 | 27.80 | $7.71 | 87215 |
| 2023-07-18 | 28.87 | $7.68 | 78844 |
| 2023-07-17 | 30.06 | $7.53 | 66600 |
| 2023-07-14 | 31.00 | $7.43 | 97100 |
| 2023-07-13 | 32.10 | $7.50 | 153423 |
| 2023-07-12 | 33.23 | $7.16 | 90347 |
| 2023-07-11 | 33.88 | $6.77 | 114322 |
| 2023-07-10 | 33.76 | $6.44 | 179911 |
| 2023-07-07 | 32.90 | $6.54 | 171213 |
| 2023-07-06 | 32.05 | $6.50 | 195900 |
| 2023-07-05 | 31.01 | $6.76 | 70300 |
| 2023-07-03 | 30.16 | $6.83 | 51241 |
| 2023-06-30 | 29.36 | $6.85 | 271800 |
| 2023-06-29 | 28.38 | $6.80 | 260626 |
| 2023-06-28 | 27.19 | $6.77 | 73400 |
| 2023-06-27 | 26.02 | $6.93 | 133444 |
| 2023-06-26 | 24.90 | $7.02 | 69200 |
| 2023-06-23 | 23.82 | $7.04 | 90703 |
| 2023-06-22 | 22.70 | $7.28 | 119900 |
| 2023-06-21 | 21.74 | $7.63 | 92800 |
| 2023-06-20 | 21.08 | $8.00 | 87500 |
| 2023-06-16 | 20.76 | $8.55 | 29800 |
| 2023-06-15 | 20.98 | $8.61 | 52600 |
| 2023-06-14 | 21.33 | $8.53 | 55137 |
| 2023-06-13 | 21.52 | $8.39 | 100800 |
| 2023-06-12 | 21.48 | $8.22 | 144600 |
| 2023-06-09 | 21.03 | $8.26 | 359414 |
| 2023-06-08 | 20.65 | $8.41 | 36600 |
| 2023-06-07 | 20.39 | $8.44 | 50400 |
| 2023-06-06 | 20.12 | $8.23 | 44920 |
| 2023-06-05 | 19.26 | $8.30 | 42711 |
| 2023-06-02 | 18.52 | $8.24 | 111838 |
| 2023-06-01 | 17.72 | $8.17 | 134925 |
| 2023-05-31 | 16.63 | $8.06 | 465900 |
| 2023-05-30 | 15.63 | $7.89 | 99239 |
| 2023-05-26 | 14.46 | $8.10 | 50900 |
| 2023-05-25 | 13.42 | $8.15 | 137900 |
| 2023-05-24 | 12.40 | $8.55 | 79400 |
| 2023-05-23 | 11.71 | $8.78 | 149001 |
| 2023-05-22 | 11.22 | $9.00 | 95829 |
| 2023-05-19 | 10.98 | $8.90 | 37800 |
| 2023-05-18 | 10.66 | $8.90 | 113100 |
| 2023-05-17 | 10.26 | $9.26 | 41800 |
| 2023-05-16 | 10.28 | $9.25 | 122944 |
| 2023-05-15 | 10.35 | $9.36 | 135500 |
| 2023-05-12 | 10.47 | $9.23 | 108040 |
| 2023-05-11 | 10.59 | $9.03 | 208500 |
| 2023-05-10 | 10.33 | $9.52 | 56514 |
| 2023-05-09 | 10.74 | $9.66 | 42827 |
| 2023-05-08 | 11.23 | $10.08 | 75400 |
| 2023-05-05 | 11.22 | $9.96 | 197000 |
| 2023-05-04 | 11.46 | $9.66 | 63900 |
| 2023-05-03 | 12.05 | $9.62 | 79800 |
| 2023-05-02 | 12.61 | $9.35 | 38700 |
| 2023-05-01 | 12.91 | $9.73 | 73643 |
| 2023-04-28 | 13.57 | $9.70 | 128800 |
| 2023-04-27 | 14.18 | $9.50 | 121400 |
| 2023-04-26 | 14.66 | $9.35 | 93200 |
| 2023-04-25 | 15.16 | $9.52 | 91100 |
| 2023-04-24 | 15.74 | $9.99 | 35200 |
| 2023-04-21 | 16.19 | $9.95 | 60227 |
| 2023-04-20 | 16.59 | $10.16 | 58218 |
| 2023-04-19 | 16.69 | $10.21 | 57503 |
| 2023-04-18 | 16.79 | $10.44 | 150048 |
| 2023-04-17 | 16.72 | $9.42 | 50348 |
| 2023-04-14 | 17.35 | $9.33 | 85220 |
| 2023-04-13 | 18.02 | $9.65 | 96827 |
| 2023-04-12 | 18.95 | $9.06 | 181810 |
| 2023-04-11 | 19.02 | $9.06 | 63541 |
| 2023-04-10 | 19.10 | $8.91 | 70525 |
| 2023-04-06 | 19.19 | $9.08 | 233208 |
| 2023-04-05 | 19.18 | $9.27 | 99800 |
| 2023-04-04 | 19.53 | $9.46 | 100705 |
| 2023-04-03 | 20.09 | $9.26 | 63200 |
| 2023-03-31 | 20.35 | $9.17 | 47736 |
| 2023-03-30 | 20.63 | $9.57 | 41800 |
| 2023-03-29 | 21.30 | $9.44 | 42700 |
| 2023-03-28 | 21.88 | $9.47 | 66334 |
| 2023-03-27 | 22.50 | $9.17 | 69200 |
| 2023-03-24 | 22.57 | $9.15 | 62406 |
| 2023-03-23 | 22.65 | $9.28 | 43400 |
| 2023-03-22 | 22.92 | $9.60 | 65700 |
| 2023-03-21 | 23.49 | $9.33 | 68300 |
| 2023-03-20 | 23.69 | $9.31 | 87730 |
| 2023-03-17 | 23.81 | $9.26 | 51909 |
| 2023-03-16 | 23.90 | $9.05 | 64600 |
| 2023-03-15 | 23.67 | $9.18 | 90346 |
| 2023-03-14 | 23.60 | $9.63 | 154400 |
| 2023-03-13 | 24.07 | $9.96 | 71548 |
| 2023-03-10 | 24.75 | $9.39 | 189600 |
| 2023-03-09 | 24.79 | $9.03 | 64800 |
| 2023-03-08 | 24.36 | $9.18 | 46700 |
| 2023-03-07 | 23.92 | $9.03 | 112733 |
| 2023-03-06 | 23.45 | $9.25 | 49649 |
| 2023-03-03 | 23.16 | $9.50 | 79831 |
| 2023-03-02 | 22.93 | $9.35 | 161512 |
| 2023-03-01 | 22.53 | $9.63 | 79224 |
| 2023-02-28 | 22.41 | $9.36 | 59900 |
| 2023-02-27 | 22.04 | $9.23 | 40218 |
| 2023-02-24 | 21.41 | $9.29 | 47800 |
| 2023-02-23 | 20.75 | $9.55 | 68200 |
| 2023-02-22 | 20.17 | $9.18 | 88500 |
| 2023-02-21 | 19.06 | $9.56 | 139600 |
| 2023-02-17 | 18.13 | $10.07 | 48200 |
| 2023-02-16 | 17.46 | $10.22 | 89500 |
| 2023-02-15 | 16.80 | $10.35 | 119402 |
| 2023-02-14 | 16.26 | $10.78 | 33800 |
| 2023-02-13 | 16.04 | $10.92 | 142600 |
| 2023-02-10 | 16.03 | $10.54 | 140048 |
| 2023-02-09 | 15.65 | $10.82 | 100400 |
| 2023-02-08 | 15.53 | $11.23 | 75900 |
| 2023-02-07 | 15.78 | $11.54 | 79500 |
| 2023-02-06 | 16.20 | $11.43 | 90744 |
| 2023-02-03 | 16.52 | $11.64 | 63300 |
| 2023-02-02 | 17.21 | $11.94 | 91800 |
| 2023-02-01 | 18.00 | $11.79 | 94300 |
| 2023-01-31 | 18.70 | $11.58 | 58700 |
| 2023-01-30 | 19.27 | $11.64 | 54804 |
| 2023-01-27 | 20.05 | $11.70 | 101000 |
| 2023-01-26 | 20.86 | $11.90 | 65700 |
| 2023-01-25 | 21.93 | $12.57 | 66300 |
| 2023-01-24 | 22.50 | $12.70 | 39845 |
| 2023-01-23 | 22.97 | $12.79 | 50800 |
| 2023-01-20 | 23.31 | $12.71 | 76000 |
| 2023-01-19 | 23.73 | $12.45 | 83430 |
| 2023-01-18 | 24.32 | $12.72 | 46426 |
| 2023-01-17 | 24.60 | $12.85 | 101800 |
| 2023-01-13 | 25.15 | $13.99 | 66300 |
| 2023-01-12 | 24.23 | $13.98 | 84613 |
| 2023-01-11 | 23.26 | $13.68 | 50400 |
| 2023-01-10 | 22.39 | $13.63 | 67300 |
| 2023-01-09 | 21.49 | $13.55 | 91519 |
| 2023-01-06 | 20.55 | $13.27 | 79300 |
| 2023-01-05 | 19.94 | $12.59 | 87600 |
| 2023-01-04 | 19.83 | $12.73 | 136700 |
| 2023-01-03 | 19.70 | $12.70 | 233749 |
| 2022-12-30 | 19.72 | $12.42 | 29947 |
| 2022-12-29 | 19.73 | $12.75 | 90600 |
| 2022-12-28 | 19.58 | $12.52 | 62400 |
| 2022-12-27 | 19.52 | $12.43 | 76050 |
| 2022-12-23 | 19.68 | $12.38 | 48511 |
| 2022-12-22 | 19.56 | $12.01 | 41800 |
| 2022-12-21 | 19.92 | $12.28 | 38500 |
| 2022-12-20 | 20.04 | $11.71 | 54300 |
| 2022-12-19 | 20.75 | $11.84 | 33700 |
| 2022-12-16 | 21.32 | $11.58 | 36500 |
| 2022-12-15 | 21.98 | $11.67 | 44747 |
| 2022-12-14 | 22.58 | $12.20 | 49938 |
| 2022-12-13 | 22.68 | $12.63 | 48300 |
| 2022-12-12 | 22.15 | $12.12 | 52804 |
| 2022-12-09 | 21.98 | $12.20 | 62400 |
| 2022-12-08 | 21.52 | $12.27 | 44010 |
| 2022-12-07 | 21.14 | $12.11 | 58442 |
| 2022-12-06 | 20.79 | $11.80 | 70500 |
| 2022-12-05 | 20.78 | $11.60 | 56500 |
| 2022-12-02 | 20.77 | $11.96 | 34124 |
| 2022-12-01 | 20.52 | $11.94 | 73735 |
| 2022-11-30 | 20.29 | $12.19 | 62500 |
| 2022-11-29 | 19.43 | $11.81 | 54500 |
| 2022-11-28 | 18.94 | $11.78 | 84600 |
| 2022-11-25 | 18.47 | $11.80 | 26225 |
| 2022-11-23 | 18.04 | $11.89 | 44400 |
| 2022-11-22 | 17.43 | $11.48 | 39700 |
| 2022-11-21 | 17.18 | $11.25 | 16836 |
| 2022-11-18 | 17.04 | $11.36 | 28313 |
| 2022-11-17 | 16.70 | $11.42 | 25000 |
| 2022-11-16 | 16.35 | $11.30 | 46000 |
| 2022-11-15 | 15.92 | $11.71 | 74200 |
| 2022-11-14 | 15.22 | $11.60 | 43027 |
| 2022-11-11 | 14.68 | $11.87 | 54431 |
| 2022-11-10 | 13.92 | $11.95 | 63100 |
| 2022-11-09 | 13.12 | $11.06 | 53100 |
| 2022-11-08 | 12.70 | $11.52 | 93300 |
| 2022-11-07 | 12.10 | $11.43 | 64100 |
| 2022-11-04 | 11.29 | $11.31 | 106808 |
| 2022-11-03 | 10.54 | $10.19 | 49800 |
| 2022-11-02 | 10.52 | $10.61 | 81400 |
| 2022-11-01 | 9.92 | $10.51 | 17000 |
| 2022-10-31 | 9.54 | $10.19 | 48017 |
| 2022-10-28 | 9.65 | $10.36 | 13001 |
| 2022-10-27 | 9.60 | $10.37 | 34100 |
| 2022-10-26 | 9.54 | $10.33 | 47500 |
| 2022-10-25 | 9.49 | $9.63 | 27100 |
| 2022-10-24 | 9.80 | $9.63 | 30000 |
| 2022-10-21 | 10.19 | $9.78 | 123326 |
| 2022-10-20 | 10.61 | $9.57 | 110021 |
| 2022-10-19 | 10.72 | $9.34 | 40721 |
| 2022-10-18 | 10.62 | $9.78 | 25843 |
| 2022-10-17 | 10.93 | $10.02 | 39900 |
| 2022-10-14 | 11.44 | $9.51 | 40400 |
| 2022-10-13 | 11.75 | $9.92 | 85700 |
| 2022-10-12 | 12.08 | $9.62 | 56219 |
| 2022-10-11 | 12.10 | $9.73 | 37749 |
| 2022-10-10 | 12.26 | $9.82 | 30643 |
| 2022-10-07 | 12.34 | $9.85 | 20628 |
| 2022-10-06 | 12.59 | $10.35 | 28309 |
| 2022-10-05 | 13.20 | $10.58 | 50130 |
| 2022-10-04 | 13.85 | $10.46 | 91600 |
| 2022-10-03 | 14.48 | $9.61 | 76500 |
| 2022-09-30 | 14.32 | $9.23 | 44100 |
| 2022-09-29 | 13.97 | $9.26 | 72700 |
| 2022-09-28 | 13.33 | $9.11 | 108200 |
| 2022-09-27 | 12.49 | $8.72 | 84600 |
| 2022-09-26 | 11.45 | $8.77 | 110604 |
| 2022-09-23 | 10.41 | $9.07 | 83800 |
| 2022-09-22 | 9.47 | $10.20 | 88705 |
| 2022-09-21 | 9.06 | $10.80 | 175042 |
| 2022-09-20 | 9.18 | $10.68 | 347113 |
| 2022-09-19 | 9.19 | $10.92 | 82139 |
| 2022-09-16 | 9.23 | $10.72 | 57320 |
| 2022-09-15 | 9.17 | $11.02 | 34400 |
| 2022-09-14 | 9.46 | $11.15 | 40558 |
| 2022-09-13 | 9.90 | $10.82 | 83714 |
| 2022-09-12 | 10.32 | $11.62 | 39237 |
| 2022-09-09 | 10.42 | $11.11 | 24220 |
| 2022-09-08 | 10.85 | $10.89 | 167500 |
| 2022-09-07 | 11.32 | $10.80 | 34334 |
| 2022-09-06 | 11.63 | $10.48 | 58020 |
| 2022-09-02 | 11.87 | $9.96 | 63300 |
| 2022-09-01 | 11.91 | $9.84 | 97132 |
| 2022-08-31 | 11.38 | $10.42 | 37000 |
| 2022-08-30 | 11.60 | $10.42 | 38004 |
| 2022-08-29 | 11.83 | $11.00 | 25614 |
| 2022-08-26 | 12.37 | $11.00 | 42210 |
| 2022-08-25 | 12.77 | $11.22 | 48405 |
| 2022-08-24 | 13.40 | $10.67 | 39600 |
| 2022-08-23 | 13.83 | $10.49 | 43137 |
| 2022-08-22 | 14.00 | $10.18 | 69246 |
| 2022-08-19 | 14.00 | $10.34 | 72500 |
| 2022-08-18 | 14.10 | $11.02 | 106500 |
| 2022-08-17 | 14.81 | $11.31 | 89000 |
| 2022-08-16 | 15.36 | $11.65 | 65941 |
| 2022-08-15 | 15.73 | $11.37 | 55821 |
| 2022-08-12 | 16.13 | $12.08 | 74200 |
| 2022-08-11 | 16.08 | $12.16 | 79800 |
| 2022-08-10 | 15.66 | $11.71 | 84300 |
| 2022-08-09 | 15.74 | $11.40 | 79200 |
| 2022-08-08 | 16.08 | $11.35 | 71500 |
| 2022-08-05 | 16.43 | $10.74 | 34736 |
| 2022-08-04 | 17.13 | $10.76 | 38300 |
| 2022-08-03 | 17.81 | $10.97 | 27200 |
| 2022-08-02 | 18.69 | $10.97 | 40800 |
| 2022-08-01 | 19.49 | $11.28 | 62417 |
| 2022-07-29 | 20.05 | $11.07 | 61700 |
| 2022-07-28 | 20.91 | $10.74 | 93700 |
| 2022-07-27 | 22.01 | $10.60 | 83444 |
| 2022-07-26 | 22.95 | $10.19 | 69101 |
| 2022-07-25 | 23.66 | $10.19 | 135800 |
| 2022-07-22 | 24.27 | $9.86 | 98900 |
| 2022-07-21 | 24.85 | $9.35 | 99600 |
| 2022-07-20 | 24.59 | $9.00 | 86645 |
| 2022-07-19 | 24.00 | $9.16 | 83600 |
| 2022-07-18 | 23.47 | $9.09 | 59700 |
| 2022-07-15 | 22.91 | $8.95 | 65418 |
| 2022-07-14 | 22.02 | $8.95 | 115200 |
| 2022-07-13 | 21.10 | $9.62 | 64506 |
| 2022-07-12 | 20.47 | $9.88 | 151300 |
| 2022-07-11 | 20.10 | $10.57 | 79600 |
| 2022-07-08 | 20.05 | $11.26 | 114241 |
| 2022-07-07 | 20.34 | $10.85 | 81532 |
| 2022-07-06 | 20.19 | $10.58 | 73919 |
| 2022-07-05 | 19.97 | $10.86 | 165144 |
| 2022-07-01 | 19.77 | $10.75 | 129014 |
| 2022-06-30 | 19.47 | $11.04 | 119133 |
| 2022-06-29 | 19.43 | $10.91 | 65122 |
| 2022-06-28 | 19.39 | $10.98 | 140500 |
| 2022-06-27 | 19.39 | $11.14 | 230500 |
| 2022-06-24 | 19.49 | $11.48 | 92539 |
| 2022-06-23 | 19.59 | $10.85 | 122600 |
| 2022-06-22 | 19.26 | $10.94 | 38038 |
| 2022-06-21 | 18.92 | $11.07 | 53300 |
| 2022-06-17 | 18.72 | $11.25 | 60509 |
| 2022-06-16 | 18.61 | $10.85 | 78500 |
| 2022-06-15 | 18.25 | $11.37 | 84048 |
| 2022-06-14 | 18.10 | $10.49 | 115900 |
| 2022-06-13 | 17.31 | $10.60 | 121303 |
| 2022-06-10 | 16.49 | $11.33 | 98814 |
| 2022-06-09 | 15.97 | $11.67 | 36715 |
| 2022-06-08 | 15.71 | $12.37 | 77000 |
| 2022-06-07 | 15.79 | $12.61 | 51600 |
| 2022-06-06 | 15.94 | $12.99 | 34300 |
| 2022-06-03 | 16.38 | $13.12 | 28900 |
| 2022-06-02 | 16.94 | $13.97 | 129243 |
| 2022-06-01 | 17.67 | $13.27 | 23043 |
| 2022-05-31 | 18.35 | $13.66 | 150908 |
| 2022-05-27 | 19.24 | $13.53 | 360000 |
| 2022-05-26 | 20.15 | $13.40 | 278300 |
| 2022-05-25 | 21.01 | $12.83 | 114200 |
| 2022-05-24 | 21.37 | $12.98 | 61400 |
| 2022-05-23 | 21.95 | $13.07 | 73000 |
| 2022-05-20 | 22.56 | $12.19 | 74300 |
| 2022-05-19 | 22.70 | $11.97 | 179327 |
| 2022-05-18 | 22.48 | $11.81 | 107046 |
| 2022-05-17 | 22.31 | $12.42 | 90600 |
| 2022-05-16 | 22.45 | $12.35 | 93525 |
| 2022-05-13 | 22.31 | $12.12 | 259903 |
| 2022-05-12 | 22.07 | $11.00 | 156723 |
| 2022-05-11 | 20.89 | $11.49 | 176200 |
| 2022-05-10 | 19.94 | $11.23 | 115835 |
| 2022-05-09 | 18.94 | $11.45 | 169400 |
| 2022-05-06 | 18.00 | $11.72 | 179900 |
| 2022-05-05 | 17.10 | $12.32 | 107500 |
| 2022-05-04 | 16.41 | $13.41 | 114316 |
| 2022-05-03 | 15.99 | $13.45 | 128300 |
| 2022-05-02 | 15.80 | $12.85 | 84800 |
| 2022-04-29 | 15.22 | $13.16 | 156300 |
| 2022-04-28 | 14.80 | $12.88 | 120549 |
| 2022-04-27 | 13.96 | $12.63 | 142907 |
| 2022-04-26 | 12.96 | $12.45 | 122306 |
| 2022-04-25 | 11.96 | $12.54 | 153101 |
| 2022-04-22 | 10.88 | $13.18 | 466500 |
| 2022-04-21 | 10.12 | $14.36 | 172323 |
| 2022-04-20 | 10.00 | $14.75 | 50400 |
| 2022-04-19 | 10.14 | $14.79 | 131000 |
| 2022-04-18 | 10.33 | $14.96 | 85812 |
| 2022-04-14 | 10.65 | $14.70 | 192000 |
| 2022-04-13 | 10.93 | $15.22 | 69000 |
| 2022-04-12 | 11.48 | $15.25 | 98500 |
| 2022-04-11 | 12.00 | $15.77 | 62346 |
| 2022-04-08 | 12.27 | $15.80 | 137300 |
| 2022-04-07 | 12.56 | $14.40 | 191600 |
| 2022-04-06 | 12.50 | $14.51 | 173600 |
| 2022-04-05 | 12.51 | $15.17 | 192100 |
| 2022-04-04 | 13.00 | $15.36 | 61600 |
| 2022-04-01 | 13.44 | $15.38 | 74900 |
| 2022-03-31 | 13.77 | $15.50 | 43600 |
| 2022-03-30 | 14.13 | $15.69 | 159000 |
| 2022-03-29 | 14.50 | $14.90 | 124332 |
| 2022-03-28 | 14.56 | $14.90 | 175800 |
| 2022-03-25 | 14.51 | $15.93 | 126700 |
| 2022-03-24 | 15.00 | $16.72 | 89900 |
| 2022-03-23 | 15.43 | $16.60 | 91037 |
| 2022-03-22 | 15.94 | $16.23 | 156108 |
| 2022-03-21 | 16.69 | $16.28 | 96800 |
| 2022-03-18 | 17.52 | $16.02 | 347544 |
| 2022-03-17 | 18.32 | $16.21 | 48312 |
| 2022-03-16 | 19.17 | $16.04 | 111900 |
| 2022-03-15 | 19.96 | $15.41 | 152500 |
| 2022-03-14 | 20.36 | $15.20 | 296520 |
| 2022-03-11 | 20.99 | $16.12 | 237500 |
| 2022-03-10 | 22.04 | $16.93 | 241742 |
| 2022-03-09 | 22.68 | $17.12 | 299208 |
| 2022-03-08 | 23.35 | $17.45 | 472134 |
| 2022-03-07 | 23.76 | $17.68 | 211200 |
| 2022-03-04 | 23.78 | $17.90 | 406100 |
| 2022-03-03 | 23.96 | $18.04 | 394200 |
| 2022-03-02 | 23.81 | $19.09 | 190218 |
| 2022-03-01 | 22.71 | $18.49 | 253000 |
| 2022-02-28 | 21.65 | $18.86 | 321502 |
| 2022-02-25 | 20.25 | $17.93 | 360600 |
| 2022-02-24 | 19.12 | $17.79 | 815923 |
| 2022-02-23 | 17.94 | $16.58 | 76400 |
| 2022-02-22 | 17.36 | $16.84 | 131500 |
| 2022-02-18 | 16.56 | $16.60 | 105304 |
| 2022-02-17 | 15.89 | $16.60 | 362600 |
| 2022-02-16 | 15.17 | $16.00 | 219416 |
| 2022-02-15 | 14.78 | $15.41 | 176300 |
| 2022-02-14 | 14.71 | $15.75 | 135814 |
| 2022-02-11 | 14.14 | $15.59 | 179519 |
| 2022-02-10 | 13.67 | $15.41 | 505900 |
| 2022-02-09 | 13.17 | $15.21 | 40422 |
| 2022-02-08 | 12.93 | $15.15 | 42934 |
| 2022-02-07 | 12.78 | $14.79 | 57043 |
| 2022-02-04 | 12.81 | $14.63 | 66044 |
| 2022-02-03 | 12.92 | $14.52 | 83100 |
| 2022-02-02 | 13.09 | $14.70 | 95600 |
| 2022-02-01 | 13.13 | $14.93 | 94300 |
| 2022-01-31 | 13.05 | $15.43 | 125825 |
| 2022-01-28 | 12.86 | $14.61 | 97300 |
| 2022-01-27 | 13.11 | $14.65 | 74200 |
| 2022-01-26 | 13.06 | $15.10 | 170600 |
| 2022-01-25 | 12.81 | $14.53 | 105105 |
| 2022-01-24 | 13.02 | $14.20 | 163516 |
| 2022-01-21 | 13.45 | $15.02 | 104800 |
| 2022-01-20 | 13.10 | $15.17 | 99349 |
| 2022-01-19 | 12.55 | $15.05 | 235345 |
| 2022-01-18 | 12.27 | $14.07 | 124310 |
| 2022-01-14 | 12.51 | $14.65 | 80400 |
| 2022-01-13 | 12.29 | $14.90 | 156100 |
| 2022-01-12 | 11.65 | $15.75 | 235500 |
| 2022-01-11 | 10.44 | $15.20 | 186600 |
| 2022-01-10 | 9.50 | $14.06 | 103100 |
| 2022-01-07 | 9.25 | $14.07 | 71939 |
| 2022-01-06 | 9.01 | $14.05 | 120900 |
| 2022-01-05 | 8.71 | $14.20 | 100400 |
| 2022-01-04 | 8.15 | $14.25 | 76424 |
| 2022-01-03 | 7.76 | $13.86 | 48200 |
| 2021-12-31 | 7.67 | $14.02 | 165715 |
| 2021-12-30 | 7.55 | $13.69 | 145900 |
| 2021-12-29 | 7.77 | $13.90 | 102615 |
| 2021-12-28 | 7.82 | $13.77 | 75736 |
| 2021-12-27 | 7.91 | $14.20 | 216520 |
| 2021-12-23 | 7.88 | $14.03 | 80500 |
| 2021-12-22 | 7.93 | $13.89 | 48423 |
| 2021-12-21 | 8.14 | $13.71 | 100620 |
| 2021-12-20 | 8.27 | $13.25 | 47300 |
| 2021-12-17 | 8.66 | $13.73 | 80913 |
| 2021-12-16 | 8.68 | $13.70 | 83500 |
| 2021-12-15 | 8.83 | $13.55 | 65942 |
| 2021-12-14 | 9.14 | $13.17 | 89103 |
| 2021-12-13 | 9.59 | $12.68 | 78300 |
| 2021-12-10 | 9.72 | $12.95 | 96225 |
| 2021-12-09 | 9.98 | $13.39 | 65800 |
| 2021-12-08 | 10.36 | $13.80 | 97410 |
| 2021-12-07 | 10.57 | $14.24 | 202931 |
| 2021-12-06 | 10.54 | $13.90 | 126500 |
| 2021-12-03 | 10.66 | $13.56 | 123400 |
| 2021-12-02 | 10.93 | $13.64 | 221700 |
| 2021-12-01 | 11.15 | $12.67 | 230023 |
| 2021-11-30 | 11.54 | $12.52 | 312300 |
| 2021-11-29 | 11.87 | $11.91 | 174600 |
| 2021-11-26 | 11.66 | $11.14 | 347108 |
| 2021-11-24 | 10.74 | $12.31 | 183700 |
| 2021-11-23 | 10.40 | $12.70 | 241200 |
| 2021-11-22 | 10.28 | $12.96 | 111400 |
| 2021-11-19 | 10.51 | $13.19 | 120543 |
| 2021-11-18 | 10.88 | $13.63 | 77000 |
| 2021-11-17 | 11.25 | $13.98 | 109700 |
| 2021-11-16 | 11.32 | $13.84 | 122100 |
| 2021-11-15 | 11.48 | $13.67 | 200800 |
| 2021-11-12 | 11.77 | $13.40 | 95100 |
| 2021-11-11 | 12.33 | $13.66 | 168019 |
| 2021-11-10 | 12.83 | $12.70 | 222000 |
| 2021-11-09 | 13.09 | $12.65 | 178015 |
| 2021-11-08 | 13.20 | $13.37 | 78000 |
| 2021-11-05 | 13.73 | $13.39 | 77100 |
| 2021-11-04 | 14.29 | $13.68 | 80100 |
| 2021-11-03 | 14.85 | $13.43 | 70200 |
| 2021-11-02 | 15.35 | $12.88 | 111600 |
| 2021-11-01 | 15.61 | $13.38 | 87846 |
| 2021-10-29 | 16.02 | $13.18 | 237100 |
| 2021-10-28 | 16.27 | $13.85 | 64500 |
| 2021-10-27 | 17.04 | $13.86 | 70600 |
| 2021-10-26 | 17.83 | $14.30 | 210300 |
| 2021-10-25 | 18.28 | $14.46 | 101000 |
| 2021-10-22 | 18.73 | $14.24 | 118500 |
| 2021-10-21 | 19.25 | $14.22 | 126323 |
| 2021-10-20 | 19.78 | $15.15 | 140148 |
| 2021-10-19 | 19.75 | $15.30 | 118200 |
| 2021-10-18 | 19.45 | $15.07 | 210900 |
| 2021-10-15 | 19.19 | $15.11 | 170840 |
| 2021-10-14 | 18.97 | $14.95 | 211636 |
| 2021-10-13 | 18.74 | $14.47 | 120823 |
| 2021-10-12 | 18.86 | $14.30 | 96500 |
| 2021-10-11 | 19.05 | $13.59 | 55600 |
| 2021-10-08 | 19.59 | $13.54 | 212915 |
| 2021-10-07 | 20.18 | $12.44 | 263900 |
| 2021-10-06 | 20.93 | $11.47 | 192100 |
| 2021-10-05 | 20.89 | $11.60 | 320314 |
| 2021-10-04 | 20.88 | $11.77 | 157229 |
| 2021-10-01 | 21.05 | $11.61 | 74216 |
| 2021-09-30 | 21.08 | $11.42 | 203800 |
| 2021-09-29 | 21.08 | $10.94 | 208541 |
| 2021-09-28 | 20.63 | $10.97 | 359000 |
| 2021-09-27 | 20.16 | $11.64 | 214000 |
| 2021-09-24 | 19.91 | $11.94 | 161000 |
| 2021-09-23 | 19.90 | $12.39 | 165124 |
| 2021-09-22 | 19.91 | $11.79 | 290300 |
| 2021-09-21 | 19.75 | $12.43 | 258710 |
| 2021-09-20 | 19.81 | $12.09 | 225900 |
| 2021-09-17 | 19.61 | $12.24 | 176100 |
| 2021-09-16 | 19.60 | $12.30 | 259300 |
| 2021-09-15 | 19.60 | $12.74 | 175924 |
| 2021-09-14 | 19.91 | $12.46 | 338200 |
| 2021-09-13 | 20.19 | $13.10 | 318700 |
| 2021-09-10 | 20.77 | $12.63 | 214746 |
| 2021-09-09 | 21.22 | $13.15 | 211600 |
| 2021-09-08 | 21.90 | $13.82 | 220600 |
| 2021-09-07 | 22.88 | $14.02 | 134216 |
| 2021-09-03 | 24.03 | $14.60 | 68400 |
| 2021-09-02 | 24.98 | $14.22 | 189500 |
| 2021-09-01 | 26.09 | $15.33 | 71749 |
| 2021-08-31 | 26.68 | $15.45 | 82037 |
| 2021-08-30 | 27.26 | $15.16 | 79624 |
| 2021-08-27 | 27.94 | $15.45 | 57335 |
| 2021-08-26 | 28.65 | $14.79 | 44716 |
| 2021-08-25 | 29.68 | $14.72 | 159531 |
| 2021-08-24 | 30.81 | $14.92 | 66349 |
| 2021-08-23 | 31.87 | $14.77 | 272503 |
| 2021-08-20 | 33.06 | $13.75 | 356223 |
| 2021-08-19 | 34.66 | $14.86 | 182100 |
| 2021-08-18 | 35.81 | $16.00 | 96300 |
| 2021-08-17 | 36.17 | $16.07 | 217700 |
| 2021-08-16 | 36.53 | $16.48 | 72647 |
| 2021-08-13 | 36.84 | $16.29 | 83000 |
| 2021-08-12 | 37.08 | $16.47 | 56900 |
| 2021-08-11 | 37.30 | $17.02 | 49000 |
| 2021-08-10 | 37.25 | $16.27 | 123334 |
| 2021-08-09 | 37.37 | $16.79 | 54400 |
| 2021-08-06 | 37.22 | $16.95 | 148612 |
| 2021-08-05 | 37.04 | $17.64 | 72700 |
| 2021-08-04 | 36.37 | $18.31 | 131500 |
| 2021-08-03 | 35.22 | $18.39 | 140401 |
| 2021-08-02 | 34.03 | $17.97 | 182726 |
| 2021-07-30 | 32.81 | $18.02 | 67104 |
| 2021-07-29 | 31.54 | $18.18 | 144400 |
| 2021-07-28 | 30.21 | $17.36 | 148100 |
| 2021-07-27 | 28.93 | $16.81 | 87038 |
| 2021-07-26 | 27.66 | $17.19 | 129500 |
| 2021-07-23 | 26.14 | $16.15 | 71500 |
| 2021-07-22 | 24.64 | $16.27 | 127302 |
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