Is ITOCHU Corporation (ITOCY) a Buy, Sell, or Hold?
Enter your email address below for free access to our ITOCHU Corporation (ITOCY) research center and poll results.
OTC : ITOCY
ITOCHU Corporation
$11.79 USD
$0.03 (0.26%)
- Volume
- 36.04K
- Average Volume
- 477.31K
- Market Capitalization
- $83.48B
- P/E Ratio
- 14.86
- Dividend Yield
- 2.21%
- Price Target
- Year High
- $15.10
- Year Low
- $10.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $1.32
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.54
2026-07-17
Close Price
$11.79
Vol: 455600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.13
Average
8.51
Maximum
13.99
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.54 | $11.79 | 455600 |
| 2026-07-16 | 11.53 | $11.76 | 713536 |
| 2026-07-15 | 11.52 | $11.79 | 765400 |
| 2026-07-14 | 11.52 | $11.77 | 494011 |
| 2026-07-13 | 11.52 | $11.59 | 404232 |
| 2026-07-10 | 11.52 | $11.69 | 314507 |
| 2026-07-09 | 11.51 | $11.70 | 417302 |
| 2026-07-08 | 11.50 | $11.55 | 350200 |
| 2026-07-07 | 11.50 | $11.62 | 444800 |
| 2026-07-06 | 11.49 | $11.69 | 466900 |
| 2026-07-02 | 11.48 | $11.65 | 412000 |
| 2026-07-01 | 11.48 | $11.44 | 372601 |
| 2026-06-30 | 11.49 | $11.40 | 515622 |
| 2026-06-29 | 11.50 | $11.46 | 567200 |
| 2026-06-26 | 11.53 | $11.36 | 435048 |
| 2026-06-25 | 11.57 | $11.10 | 451500 |
| 2026-06-24 | 11.62 | $11.20 | 537935 |
| 2026-06-23 | 11.67 | $11.20 | 596600 |
| 2026-06-22 | 11.72 | $11.42 | 739700 |
| 2026-06-18 | 11.76 | $11.62 | 539752 |
| 2026-06-17 | 11.80 | $11.55 | 389822 |
| 2026-06-16 | 11.85 | $11.58 | 558439 |
| 2026-06-15 | 11.90 | $11.79 | 559804 |
| 2026-06-12 | 11.96 | $11.77 | 442200 |
| 2026-06-11 | 12.02 | $11.68 | 645101 |
| 2026-06-10 | 12.10 | $11.42 | 332305 |
| 2026-06-09 | 12.17 | $11.40 | 723100 |
| 2026-06-08 | 12.24 | $11.61 | 621300 |
| 2026-06-05 | 12.30 | $11.43 | 525222 |
| 2026-06-04 | 12.36 | $11.61 | 503700 |
| 2026-06-03 | 12.44 | $11.51 | 384200 |
| 2026-06-02 | 12.49 | $11.68 | 385300 |
| 2026-06-01 | 12.53 | $11.67 | 531447 |
| 2026-05-29 | 12.57 | $12.04 | 1.5M |
| 2026-05-28 | 12.59 | $12.16 | 745231 |
| 2026-05-27 | 12.58 | $12.08 | 433400 |
| 2026-05-26 | 12.58 | $12.19 | 1.1M |
| 2026-05-22 | 12.58 | $12.21 | 264700 |
| 2026-05-21 | 12.57 | $12.28 | 363000 |
| 2026-05-20 | 12.56 | $12.40 | 255100 |
| 2026-05-19 | 12.54 | $12.43 | 275942 |
| 2026-05-18 | 12.53 | $12.66 | 343139 |
| 2026-05-15 | 12.52 | $13.01 | 520300 |
| 2026-05-14 | 12.50 | $12.96 | 450345 |
| 2026-05-13 | 12.48 | $13.19 | 265530 |
| 2026-05-12 | 12.45 | $12.95 | 315140 |
| 2026-05-11 | 12.43 | $12.65 | 319339 |
| 2026-05-08 | 12.43 | $12.86 | 256901 |
| 2026-05-07 | 12.43 | $12.68 | 357300 |
| 2026-05-06 | 12.45 | $13.10 | 409800 |
| 2026-05-05 | 12.46 | $12.56 | 297100 |
| 2026-05-04 | 12.47 | $12.45 | 391915 |
| 2026-05-01 | 12.49 | $12.50 | 317216 |
| 2026-04-30 | 12.51 | $12.41 | 550700 |
| 2026-04-29 | 12.55 | $12.02 | 326300 |
| 2026-04-28 | 12.58 | $12.14 | 333407 |
| 2026-04-27 | 12.60 | $12.04 | 754600 |
| 2026-04-24 | 12.62 | $12.12 | 527928 |
| 2026-04-23 | 12.65 | $12.04 | 438900 |
| 2026-04-22 | 12.70 | $12.11 | 329222 |
| 2026-04-21 | 12.73 | $12.11 | 277242 |
| 2026-04-20 | 12.76 | $12.43 | 387348 |
| 2026-04-17 | 12.76 | $12.65 | 570232 |
| 2026-04-16 | 12.76 | $12.56 | 510600 |
| 2026-04-15 | 12.79 | $12.54 | 373900 |
| 2026-04-14 | 12.81 | $12.59 | 524300 |
| 2026-04-13 | 12.83 | $12.74 | 442800 |
| 2026-04-10 | 12.83 | $12.81 | 231647 |
| 2026-04-09 | 12.83 | $13.13 | 423503 |
| 2026-04-08 | 12.83 | $13.30 | 248018 |
| 2026-04-07 | 12.83 | $12.79 | 391514 |
| 2026-04-06 | 12.84 | $12.76 | 356904 |
| 2026-04-02 | 12.84 | $12.91 | 624600 |
| 2026-04-01 | 12.86 | $13.13 | 338700 |
| 2026-03-31 | 12.88 | $12.77 | 670400 |
| 2026-03-30 | 12.92 | $12.52 | 359400 |
| 2026-03-27 | 12.99 | $12.46 | 301700 |
| 2026-03-26 | 13.08 | $12.67 | 242700 |
| 2026-03-25 | 13.16 | $13.02 | 284003 |
| 2026-03-24 | 13.23 | $12.80 | 399600 |
| 2026-03-23 | 13.30 | $12.69 | 466901 |
| 2026-03-20 | 13.38 | $12.28 | 449200 |
| 2026-03-19 | 13.47 | $12.73 | 272000 |
| 2026-03-18 | 13.56 | $13.09 | 295300 |
| 2026-03-17 | 13.62 | $13.08 | 249200 |
| 2026-03-16 | 13.68 | $12.98 | 565938 |
| 2026-03-13 | 13.76 | $12.77 | 299600 |
| 2026-03-12 | 13.85 | $12.79 | 328800 |
| 2026-03-11 | 13.91 | $12.99 | 270607 |
| 2026-03-10 | 13.96 | $13.29 | 457000 |
| 2026-03-09 | 13.97 | $13.04 | 1.3M |
| 2026-03-06 | 13.99 | $12.82 | 1.3M |
| 2026-03-05 | 13.99 | $13.22 | 353700 |
| 2026-03-04 | 13.99 | $13.66 | 278300 |
| 2026-03-03 | 13.95 | $13.40 | 487400 |
| 2026-03-02 | 13.93 | $13.96 | 369600 |
| 2026-02-27 | 13.87 | $14.41 | 559700 |
| 2026-02-26 | 13.79 | $14.27 | 391900 |
| 2026-02-25 | 13.72 | $14.26 | 263600 |
| 2026-02-24 | 13.64 | $14.24 | 330717 |
| 2026-02-23 | 13.57 | $14.23 | 264400 |
| 2026-02-20 | 13.50 | $14.21 | 278600 |
| 2026-02-19 | 13.44 | $14.55 | 328400 |
| 2026-02-18 | 13.37 | $14.32 | 467600 |
| 2026-02-17 | 13.29 | $14.15 | 250545 |
| 2026-02-13 | 13.25 | $14.66 | 553400 |
| 2026-02-12 | 13.17 | $14.45 | 385200 |
| 2026-02-11 | 13.10 | $14.16 | 403731 |
| 2026-02-10 | 13.04 | $13.99 | 946200 |
| 2026-02-09 | 13.00 | $13.41 | 349200 |
| 2026-02-06 | 12.98 | $13.39 | 922924 |
| 2026-02-05 | 12.95 | $12.81 | 2.8M |
| 2026-02-04 | 12.95 | $13.18 | 459014 |
| 2026-02-03 | 12.94 | $12.96 | 1.3M |
| 2026-02-02 | 12.93 | $12.96 | 364200 |
| 2026-01-30 | 12.92 | $12.80 | 488500 |
| 2026-01-29 | 12.91 | $12.82 | 310306 |
| 2026-01-28 | 12.91 | $12.80 | 203100 |
| 2026-01-27 | 12.92 | $12.80 | 269117 |
| 2026-01-26 | 12.89 | $12.77 | 265235 |
| 2026-01-23 | 12.86 | $12.79 | 354200 |
| 2026-01-22 | 12.83 | $13.02 | 494600 |
| 2026-01-21 | 12.78 | $13.06 | 370400 |
| 2026-01-20 | 12.73 | $12.91 | 1.4M |
| 2026-01-16 | 12.68 | $13.31 | 928137 |
| 2026-01-15 | 12.62 | $13.10 | 342731 |
| 2026-01-14 | 12.58 | $12.92 | 412300 |
| 2026-01-13 | 12.56 | $12.93 | 373137 |
| 2026-01-12 | 12.54 | $13.32 | 297700 |
| 2026-01-09 | 12.50 | $13.01 | 262245 |
| 2026-01-08 | 12.46 | $12.73 | 325025 |
| 2026-01-07 | 12.44 | $12.72 | 400819 |
| 2026-01-06 | 12.40 | $13.08 | 190500 |
| 2026-01-05 | 12.34 | $12.84 | 168000 |
| 2026-01-02 | 12.30 | $12.65 | 426000 |
| 2025-12-31 | 12.26 | $12.65 | 223190 |
| 2025-12-30 | 12.22 | $12.85 | 522000 |
| 2025-12-29 | 12.16 | $12.87 | 183200 |
| 2025-12-26 | 12.12 | $12.21 | 196000 |
| 2025-12-24 | 12.11 | $12.23 | 147000 |
| 2025-12-23 | 12.08 | $12.15 | 246110 |
| 2025-12-22 | 12.06 | $11.98 | 268360 |
| 2025-12-19 | 12.05 | $12.08 | 205000 |
| 2025-12-18 | 12.01 | $12.06 | 288080 |
| 2025-12-17 | 11.99 | $12.10 | 312230 |
| 2025-12-16 | 11.97 | $12.29 | 289000 |
| 2025-12-15 | 11.95 | $12.54 | 290400 |
| 2025-12-12 | 11.94 | $12.46 | 580000 |
| 2025-12-11 | 11.92 | $12.49 | 339000 |
| 2025-12-10 | 11.91 | $12.30 | 181210 |
| 2025-12-09 | 11.91 | $12.25 | 325080 |
| 2025-12-08 | 11.91 | $11.97 | 266000 |
| 2025-12-05 | 11.93 | $11.89 | 261000 |
| 2025-12-04 | 11.96 | $11.95 | 335000 |
| 2025-12-03 | 11.97 | $11.79 | 352380 |
| 2025-12-02 | 11.95 | $11.85 | 173000 |
| 2025-12-01 | 11.94 | $11.81 | 205130 |
| 2025-11-28 | 11.92 | $11.99 | 228000 |
| 2025-11-26 | 11.90 | $12.01 | 315000 |
| 2025-11-25 | 11.88 | $11.73 | 1.0M |
| 2025-11-24 | 11.87 | $11.73 | 534350 |
| 2025-11-21 | 11.87 | $11.68 | 324000 |
| 2025-11-20 | 11.86 | $11.30 | 373040 |
| 2025-11-19 | 11.86 | $11.59 | 351240 |
| 2025-11-18 | 11.85 | $11.68 | 360390 |
| 2025-11-17 | 11.84 | $11.93 | 290010 |
| 2025-11-14 | 11.81 | $12.35 | 206400 |
| 2025-11-13 | 11.75 | $12.03 | 366430 |
| 2025-11-12 | 11.71 | $12.41 | 499070 |
| 2025-11-11 | 11.64 | $12.17 | 132170 |
| 2025-11-10 | 11.59 | $12.33 | 181000 |
| 2025-11-07 | 11.52 | $12.38 | 329000 |
| 2025-11-06 | 11.45 | $12.40 | 195000 |
| 2025-11-05 | 11.39 | $12.14 | 374270 |
| 2025-11-04 | 11.34 | $11.57 | 359000 |
| 2025-11-03 | 11.32 | $11.52 | 249240 |
| 2025-10-31 | 11.31 | $11.54 | 187000 |
| 2025-10-30 | 11.31 | $11.57 | 168000 |
| 2025-10-29 | 11.30 | $11.48 | 244070 |
| 2025-10-28 | 11.29 | $11.69 | 314000 |
| 2025-10-27 | 11.28 | $11.71 | 201000 |
| 2025-10-24 | 11.27 | $11.46 | 291000 |
| 2025-10-23 | 11.28 | $11.32 | 182160 |
| 2025-10-22 | 11.28 | $11.40 | 192000 |
| 2025-10-21 | 11.29 | $11.33 | 165000 |
| 2025-10-20 | 11.32 | $11.40 | 617000 |
| 2025-10-17 | 11.34 | $11.23 | 873000 |
| 2025-10-16 | 11.37 | $11.08 | 275050 |
| 2025-10-15 | 11.41 | $11.12 | 337000 |
| 2025-10-14 | 11.43 | $11.03 | 385000 |
| 2025-10-13 | 11.46 | $11.03 | 378310 |
| 2025-10-10 | 11.49 | $10.89 | 371000 |
| 2025-10-09 | 11.53 | $11.24 | 308360 |
| 2025-10-08 | 11.56 | $11.22 | 217240 |
| 2025-10-07 | 11.58 | $11.19 | 254000 |
| 2025-10-06 | 11.61 | $11.35 | 287290 |
| 2025-10-03 | 11.64 | $11.42 | 175000 |
| 2025-10-02 | 11.65 | $11.33 | 151000 |
| 2025-10-01 | 11.66 | $11.36 | 238000 |
| 2025-09-30 | 11.67 | $11.51 | 149000 |
| 2025-09-29 | 11.67 | $11.54 | 228340 |
| 2025-09-26 | 11.66 | $11.53 | 232430 |
| 2025-09-25 | 11.65 | $11.46 | 194080 |
| 2025-09-24 | 11.64 | $11.62 | 292080 |
| 2025-09-23 | 11.61 | $11.82 | 178230 |
| 2025-09-22 | 11.58 | $11.89 | 282000 |
| 2025-09-19 | 11.55 | $11.78 | 225190 |
| 2025-09-18 | 11.51 | $11.79 | 200440 |
| 2025-09-17 | 11.48 | $11.61 | 205200 |
| 2025-09-16 | 11.46 | $11.66 | 355000 |
| 2025-09-15 | 11.43 | $11.68 | 289000 |
| 2025-09-12 | 11.39 | $11.63 | 158020 |
| 2025-09-11 | 11.34 | $11.72 | 255250 |
| 2025-09-10 | 11.31 | $11.74 | 123260 |
| 2025-09-09 | 11.27 | $11.77 | 233060 |
| 2025-09-08 | 11.23 | $11.92 | 366000 |
| 2025-09-05 | 11.18 | $11.65 | 290090 |
| 2025-09-04 | 11.13 | $11.56 | 360010 |
| 2025-09-03 | 11.10 | $11.52 | 307180 |
| 2025-09-02 | 11.04 | $11.57 | 419000 |
| 2025-08-29 | 10.99 | $11.32 | 332160 |
| 2025-08-28 | 10.95 | $11.32 | 583160 |
| 2025-08-27 | 10.91 | $11.18 | 337000 |
| 2025-08-26 | 10.88 | $11.14 | 194000 |
| 2025-08-25 | 10.84 | $11.24 | 121320 |
| 2025-08-22 | 10.80 | $11.16 | 229490 |
| 2025-08-21 | 10.78 | $10.97 | 230190 |
| 2025-08-20 | 10.78 | $11.15 | 189000 |
| 2025-08-19 | 10.76 | $11.24 | 170000 |
| 2025-08-18 | 10.72 | $11.10 | 334480 |
| 2025-08-15 | 10.68 | $10.86 | 149160 |
| 2025-08-14 | 10.64 | $10.72 | 199000 |
| 2025-08-13 | 10.62 | $10.99 | 266000 |
| 2025-08-12 | 10.58 | $11.09 | 183280 |
| 2025-08-11 | 10.53 | $10.89 | 161000 |
| 2025-08-08 | 10.51 | $10.93 | 244270 |
| 2025-08-07 | 10.48 | $10.74 | 257170 |
| 2025-08-06 | 10.46 | $10.79 | 143430 |
| 2025-08-05 | 10.45 | $10.45 | 502320 |
| 2025-08-04 | 10.45 | $10.54 | 307000 |
| 2025-08-01 | 10.44 | $10.48 | 183000 |
| 2025-07-31 | 10.44 | $10.53 | 247000 |
| 2025-07-30 | 10.44 | $10.52 | 776020 |
| 2025-07-29 | 10.44 | $10.44 | 308000 |
| 2025-07-28 | 10.44 | $10.50 | 175170 |
| 2025-07-25 | 10.44 | $10.69 | 166050 |
| 2025-07-24 | 10.43 | $10.86 | 248480 |
| 2025-07-23 | 10.38 | $10.84 | 332000 |
| 2025-07-22 | 10.36 | $10.36 | 390000 |
| 2025-07-21 | 10.35 | $10.28 | 285460 |
| 2025-07-18 | 10.35 | $10.17 | 776000 |
| 2025-07-17 | 10.36 | $10.25 | 791000 |
| 2025-07-16 | 10.36 | $10.20 | 407000 |
| 2025-07-15 | 10.37 | $10.10 | 417000 |
| 2025-07-14 | 10.38 | $10.44 | 369000 |
| 2025-07-11 | 10.37 | $10.33 | 540250 |
| 2025-07-10 | 10.37 | $10.44 | 318000 |
| 2025-07-09 | 10.36 | $10.50 | 259000 |
| 2025-07-08 | 10.36 | $10.45 | 181060 |
| 2025-07-07 | 10.36 | $10.39 | 204200 |
| 2025-07-03 | 10.36 | $10.55 | 227000 |
| 2025-07-02 | 10.36 | $10.58 | 383000 |
| 2025-07-01 | 10.36 | $10.46 | 291000 |
| 2025-06-30 | 10.37 | $10.47 | 176000 |
| 2025-06-27 | 10.39 | $10.48 | 629220 |
| 2025-06-26 | 10.38 | $10.39 | 429080 |
| 2025-06-25 | 10.38 | $10.00 | 1.5M |
| 2025-06-24 | 10.41 | $10.28 | 1.5M |
| 2025-06-23 | 10.42 | $10.29 | 779420 |
| 2025-06-20 | 10.43 | $10.29 | 291000 |
| 2025-06-18 | 10.44 | $10.39 | 315000 |
| 2025-06-17 | 10.44 | $10.22 | 421000 |
| 2025-06-16 | 10.45 | $10.36 | 282000 |
| 2025-06-13 | 10.46 | $10.24 | 242190 |
| 2025-06-12 | 10.46 | $10.32 | 184000 |
| 2025-06-11 | 10.46 | $10.31 | 163080 |
| 2025-06-10 | 10.46 | $10.30 | 236070 |
| 2025-06-09 | 10.46 | $10.42 | 354000 |
| 2025-06-06 | 10.45 | $10.46 | 222000 |
| 2025-06-05 | 10.44 | $10.44 | 263000 |
| 2025-06-04 | 10.43 | $10.47 | 998000 |
| 2025-06-03 | 10.40 | $10.52 | 656000 |
| 2025-06-02 | 10.37 | $10.83 | 1.3M |
| 2025-05-30 | 10.32 | $10.70 | 701000 |
| 2025-05-29 | 10.29 | $10.42 | 303200 |
| 2025-05-28 | 10.28 | $10.40 | 347000 |
| 2025-05-27 | 10.28 | $10.61 | 2.0M |
| 2025-05-23 | 10.27 | $10.45 | 1.8M |
| 2025-05-22 | 10.24 | $10.36 | 341130 |
| 2025-05-21 | 10.23 | $10.48 | 1.4M |
| 2025-05-20 | 10.20 | $10.49 | 1.7M |
| 2025-05-19 | 10.17 | $10.41 | 689040 |
| 2025-05-16 | 10.13 | $10.53 | 306130 |
| 2025-05-15 | 10.07 | $10.35 | 450000 |
| 2025-05-14 | 10.01 | $10.17 | 1.2M |
| 2025-05-13 | 9.96 | $10.38 | 376000 |
| 2025-05-12 | 9.90 | $10.33 | 444190 |
| 2025-05-09 | 9.85 | $10.25 | 295000 |
| 2025-05-08 | 9.78 | $10.23 | 248450 |
| 2025-05-07 | 9.73 | $10.14 | 380000 |
| 2025-05-06 | 9.65 | $9.94 | 248000 |
| 2025-05-05 | 9.58 | $9.93 | 586100 |
| 2025-05-02 | 9.50 | $9.84 | 390000 |
| 2025-05-01 | 9.45 | $10.13 | 194290 |
| 2025-04-30 | 9.41 | $10.25 | 355040 |
| 2025-04-29 | 9.36 | $10.35 | 258000 |
| 2025-04-28 | 9.31 | $10.30 | 723000 |
| 2025-04-25 | 9.27 | $10.02 | 190470 |
| 2025-04-24 | 9.25 | $10.04 | 275000 |
| 2025-04-23 | 9.22 | $9.95 | 323000 |
| 2025-04-22 | 9.20 | $9.94 | 447150 |
| 2025-04-21 | 9.18 | $9.50 | 410240 |
| 2025-04-17 | 9.20 | $9.30 | 521000 |
| 2025-04-16 | 9.22 | $9.20 | 665310 |
| 2025-04-15 | 9.26 | $9.19 | 667440 |
| 2025-04-14 | 9.28 | $9.25 | 2.4M |
| 2025-04-11 | 9.30 | $9.22 | 2.4M |
| 2025-04-10 | 9.31 | $8.89 | 690000 |
| 2025-04-09 | 9.32 | $9.29 | 1.5M |
| 2025-04-08 | 9.32 | $8.42 | 1.2M |
| 2025-04-07 | 9.35 | $8.55 | 1.3M |
| 2025-04-04 | 9.37 | $8.42 | 730000 |
| 2025-04-03 | 9.42 | $8.82 | 610090 |
| 2025-04-02 | 9.43 | $9.22 | 431440 |
| 2025-04-01 | 9.43 | $9.37 | 493320 |
| 2025-03-31 | 9.41 | $9.30 | 991130 |
| 2025-03-28 | 9.40 | $9.45 | 594000 |
| 2025-03-27 | 9.37 | $9.59 | 442000 |
| 2025-03-26 | 9.34 | $9.50 | 282000 |
| 2025-03-25 | 9.31 | $9.60 | 299360 |
| 2025-03-24 | 9.26 | $9.61 | 459070 |
| 2025-03-21 | 9.19 | $9.71 | 468490 |
| 2025-03-20 | 9.11 | $9.89 | 251000 |
| 2025-03-19 | 9.02 | $9.95 | 439330 |
| 2025-03-18 | 8.93 | $9.51 | 498110 |
| 2025-03-17 | 8.88 | $9.78 | 676000 |
| 2025-03-14 | 8.81 | $9.32 | 421000 |
| 2025-03-13 | 8.78 | $9.15 | 327000 |
| 2025-03-12 | 8.75 | $9.19 | 456450 |
| 2025-03-11 | 8.72 | $9.01 | 465000 |
| 2025-03-10 | 8.70 | $9.06 | 503340 |
| 2025-03-07 | 8.69 | $9.31 | 1.1M |
| 2025-03-06 | 8.67 | $9.03 | 569000 |
| 2025-03-05 | 8.69 | $9.19 | 318480 |
| 2025-03-04 | 8.69 | $9.06 | 1.5M |
| 2025-03-03 | 8.70 | $9.08 | 812000 |
| 2025-02-28 | 8.71 | $8.88 | 608390 |
| 2025-02-27 | 8.73 | $8.94 | 473000 |
| 2025-02-26 | 8.74 | $8.85 | 4.2M |
| 2025-02-25 | 8.76 | $8.67 | 3.3M |
| 2025-02-24 | 8.79 | $8.28 | 4.8M |
| 2025-02-21 | 8.83 | $8.08 | 447210 |
| 2025-02-20 | 8.88 | $8.11 | 573450 |
| 2025-02-19 | 8.93 | $8.17 | 1.0M |
| 2025-02-18 | 8.98 | $8.37 | 910000 |
| 2025-02-14 | 9.03 | $8.52 | 659000 |
| 2025-02-13 | 9.06 | $8.73 | 473230 |
| 2025-02-12 | 9.08 | $8.48 | 670000 |
| 2025-02-11 | 9.13 | $8.64 | 395480 |
| 2025-02-10 | 9.16 | $8.64 | 490160 |
| 2025-02-07 | 9.19 | $8.74 | 431000 |
| 2025-02-06 | 9.24 | $9.00 | 476000 |
| 2025-02-05 | 9.28 | $9.33 | 995000 |
| 2025-02-04 | 9.31 | $9.20 | 307010 |
| 2025-02-03 | 9.35 | $9.27 | 514490 |
| 2025-01-31 | 9.38 | $9.22 | 716000 |
| 2025-01-30 | 9.41 | $9.38 | 724000 |
| 2025-01-29 | 9.43 | $9.18 | 550000 |
| 2025-01-28 | 9.47 | $9.21 | 738000 |
| 2025-01-27 | 9.50 | $9.15 | 603250 |
| 2025-01-24 | 9.54 | $9.18 | 452000 |
| 2025-01-23 | 9.56 | $9.11 | 576000 |
| 2025-01-22 | 9.59 | $9.05 | 812000 |
| 2025-01-21 | 9.62 | $9.28 | 617000 |
| 2025-01-17 | 9.64 | $9.21 | 799000 |
| 2025-01-16 | 9.68 | $9.16 | 633000 |
| 2025-01-15 | 9.72 | $9.25 | 597050 |
| 2025-01-14 | 9.76 | $9.34 | 626000 |
| 2025-01-13 | 9.80 | $9.24 | 840310 |
| 2025-01-10 | 9.85 | $9.25 | 876000 |
| 2025-01-08 | 9.89 | $9.76 | 279040 |
| 2025-01-07 | 9.91 | $9.80 | 356000 |
| 2025-01-06 | 9.93 | $9.94 | 394440 |
| 2025-01-03 | 9.94 | $9.98 | 300000 |
| 2025-01-02 | 9.96 | $9.86 | 454230 |
| 2024-12-31 | 9.98 | $9.86 | 157000 |
| 2024-12-30 | 9.99 | $9.88 | 318000 |
| 2024-12-27 | 9.99 | $9.90 | 227350 |
| 2024-12-26 | 9.98 | $9.85 | 265420 |
| 2024-12-24 | 9.97 | $9.84 | 320150 |
| 2024-12-23 | 9.97 | $9.70 | 632000 |
| 2024-12-20 | 9.98 | $9.60 | 466000 |
| 2024-12-19 | 9.99 | $9.60 | 351000 |
| 2024-12-18 | 10.01 | $9.74 | 252400 |
| 2024-12-17 | 10.02 | $9.95 | 467430 |
| 2024-12-16 | 10.03 | $9.96 | 326460 |
| 2024-12-13 | 10.04 | $10.06 | 172270 |
| 2024-12-12 | 10.05 | $10.20 | 224000 |
| 2024-12-11 | 10.05 | $10.23 | 210000 |
| 2024-12-10 | 10.05 | $10.13 | 223000 |
| 2024-12-09 | 10.06 | $10.18 | 339430 |
| 2024-12-06 | 10.06 | $10.17 | 345450 |
| 2024-12-05 | 10.06 | $10.14 | 729060 |
| 2024-12-04 | 10.08 | $10.34 | 163000 |
| 2024-12-03 | 10.08 | $10.31 | 290220 |
| 2024-12-02 | 10.06 | $10.03 | 268420 |
| 2024-11-29 | 10.06 | $9.90 | 151000 |
| 2024-11-27 | 10.06 | $9.60 | 252000 |
| 2024-11-26 | 10.08 | $9.75 | 342000 |
| 2024-11-25 | 10.09 | $9.79 | 554400 |
| 2024-11-22 | 10.09 | $9.89 | 373000 |
| 2024-11-21 | 10.09 | $9.89 | 666000 |
| 2024-11-20 | 10.09 | $9.90 | 343000 |
| 2024-11-19 | 10.09 | $9.99 | 580000 |
| 2024-11-18 | 10.09 | $10.18 | 358000 |
| 2024-11-15 | 10.09 | $10.09 | 478000 |
| 2024-11-14 | 10.09 | $10.26 | 3.9M |
| 2024-11-13 | 10.08 | $10.23 | 3.1M |
| 2024-11-12 | 10.09 | $10.27 | 399170 |
| 2024-11-11 | 10.08 | $10.34 | 237000 |
| 2024-11-08 | 10.09 | $10.15 | 190210 |
| 2024-11-07 | 10.10 | $10.19 | 199000 |
| 2024-11-06 | 10.12 | $10.44 | 159210 |
| 2024-11-05 | 10.12 | $10.34 | 144360 |
| 2024-11-04 | 10.13 | $9.97 | 319000 |
| 2024-11-01 | 10.17 | $9.94 | 237200 |
| 2024-10-31 | 10.21 | $9.90 | 415000 |
| 2024-10-30 | 10.25 | $10.04 | 110100 |
| 2024-10-29 | 10.30 | $9.97 | 241000 |
| 2024-10-28 | 10.34 | $9.90 | 167000 |
| 2024-10-25 | 10.39 | $9.83 | 187000 |
| 2024-10-24 | 10.42 | $9.90 | 266360 |
| 2024-10-23 | 10.48 | $9.88 | 257450 |
| 2024-10-22 | 10.53 | $10.04 | 233000 |
| 2024-10-21 | 10.56 | $10.02 | 205000 |
| 2024-10-18 | 10.60 | $10.18 | 407090 |
| 2024-10-17 | 10.64 | $10.16 | 265000 |
| 2024-10-16 | 10.67 | $10.29 | 383000 |
| 2024-10-15 | 10.68 | $10.15 | 153350 |
| 2024-10-14 | 10.69 | $10.46 | 242000 |
| 2024-10-11 | 10.69 | $10.46 | 376000 |
| 2024-10-10 | 10.69 | $10.46 | 161000 |
| 2024-10-09 | 10.69 | $10.44 | 233000 |
| 2024-10-08 | 10.70 | $10.60 | 150000 |
| 2024-10-07 | 10.71 | $10.69 | 266080 |
| 2024-10-04 | 10.70 | $10.86 | 245000 |
| 2024-10-03 | 10.67 | $10.72 | 179380 |
| 2024-10-02 | 10.66 | $10.90 | 645000 |
| 2024-10-01 | 10.64 | $10.91 | 439040 |
| 2024-09-30 | 10.61 | $10.77 | 164000 |
| 2024-09-27 | 10.60 | $10.54 | 151000 |
| 2024-09-26 | 10.59 | $11.13 | 333080 |
| 2024-09-25 | 10.54 | $10.74 | 139250 |
| 2024-09-24 | 10.51 | $10.79 | 193000 |
| 2024-09-23 | 10.46 | $10.83 | 118430 |
| 2024-09-20 | 10.42 | $10.80 | 139000 |
| 2024-09-19 | 10.36 | $10.88 | 221000 |
| 2024-09-18 | 10.31 | $10.41 | 1.0M |
| 2024-09-17 | 10.28 | $10.45 | 744370 |
| 2024-09-16 | 10.25 | $10.50 | 704000 |
| 2024-09-13 | 10.20 | $10.39 | 393230 |
| 2024-09-12 | 10.17 | $10.51 | 300000 |
| 2024-09-11 | 10.12 | $10.67 | 328170 |
| 2024-09-10 | 10.06 | $10.63 | 404000 |
| 2024-09-09 | 9.99 | $10.58 | 307330 |
| 2024-09-06 | 9.92 | $10.27 | 557270 |
| 2024-09-05 | 9.85 | $10.50 | 482210 |
| 2024-09-04 | 9.76 | $10.40 | 242490 |
| 2024-09-03 | 9.67 | $10.46 | 376000 |
| 2024-08-30 | 9.58 | $10.58 | 140200 |
| 2024-08-29 | 9.50 | $10.33 | 366000 |
| 2024-08-28 | 9.47 | $10.05 | 176000 |
| 2024-08-27 | 9.47 | $10.16 | 215280 |
| 2024-08-26 | 9.46 | $9.87 | 261160 |
| 2024-08-23 | 9.46 | $9.93 | 370000 |
| 2024-08-22 | 9.45 | $9.69 | 446420 |
| 2024-08-21 | 9.46 | $9.76 | 424000 |
| 2024-08-20 | 9.47 | $9.80 | 1.5M |
| 2024-08-19 | 9.49 | $9.86 | 268190 |
| 2024-08-16 | 9.50 | $9.57 | 208250 |
| 2024-08-15 | 9.53 | $9.74 | 288000 |
| 2024-08-14 | 9.56 | $9.52 | 520000 |
| 2024-08-13 | 9.59 | $9.50 | 363000 |
| 2024-08-12 | 9.63 | $9.26 | 340020 |
| 2024-08-09 | 9.67 | $9.17 | 587370 |
| 2024-08-08 | 9.72 | $8.75 | 338000 |
| 2024-08-07 | 9.79 | $8.82 | 768000 |
| 2024-08-06 | 9.86 | $8.62 | 1.3M |
| 2024-08-05 | 9.93 | $8.63 | 522040 |
| 2024-08-02 | 10.00 | $9.05 | 320000 |
| 2024-08-01 | 10.05 | $9.56 | 281000 |
| 2024-07-31 | 10.07 | $10.22 | 140210 |
| 2024-07-30 | 10.06 | $9.84 | 86460 |
| 2024-07-29 | 10.05 | $9.85 | 180000 |
| 2024-07-26 | 10.05 | $9.86 | 152120 |
| 2024-07-25 | 10.04 | $9.76 | 284000 |
| 2024-07-24 | 10.03 | $9.95 | 269200 |
| 2024-07-23 | 10.01 | $10.19 | 265000 |
| 2024-07-22 | 9.96 | $10.21 | 155560 |
| 2024-07-19 | 9.90 | $10.17 | 150300 |
| 2024-07-18 | 9.85 | $10.17 | 326870 |
| 2024-07-17 | 9.80 | $10.30 | 353400 |
| 2024-07-16 | 9.76 | $10.26 | 121370 |
| 2024-07-15 | 9.72 | $10.07 | 105500 |
| 2024-07-12 | 9.69 | $10.15 | 110570 |
| 2024-07-11 | 9.65 | $10.03 | 256420 |
| 2024-07-10 | 9.62 | $10.22 | 216960 |
| 2024-07-09 | 9.58 | $10.07 | 147900 |
| 2024-07-08 | 9.54 | $10.04 | 304410 |
| 2024-07-05 | 9.51 | $10.07 | 159190 |
| 2024-07-03 | 9.48 | $9.96 | 175890 |
| 2024-07-02 | 9.46 | $9.93 | 204470 |
| 2024-07-01 | 9.44 | $9.74 | 270290 |
| 2024-06-28 | 9.42 | $9.84 | 294720 |
| 2024-06-27 | 9.39 | $9.62 | 156050 |
| 2024-06-26 | 9.37 | $9.58 | 153040 |
| 2024-06-25 | 9.36 | $9.52 | 354250 |
| 2024-06-24 | 9.34 | $9.16 | 268000 |
| 2024-06-21 | 9.34 | $9.11 | 258780 |
| 2024-06-20 | 9.35 | $9.21 | 183940 |
| 2024-06-18 | 9.36 | $9.21 | 181070 |
| 2024-06-17 | 9.37 | $9.44 | 146820 |
| 2024-06-14 | 9.36 | $9.49 | 151530 |
| 2024-06-13 | 9.35 | $9.33 | 276880 |
| 2024-06-12 | 9.35 | $9.51 | 387230 |
| 2024-06-11 | 9.33 | $9.27 | 163700 |
| 2024-06-10 | 9.32 | $9.43 | 227580 |
| 2024-06-07 | 9.32 | $9.39 | 103640 |
| 2024-06-06 | 9.31 | $9.40 | 96910 |
| 2024-06-05 | 9.30 | $9.43 | 1.0M |
| 2024-06-04 | 9.31 | $9.49 | 295750 |
| 2024-06-03 | 9.31 | $9.55 | 173190 |
| 2024-05-31 | 9.31 | $9.46 | 568230 |
| 2024-05-30 | 9.31 | $9.18 | 350380 |
| 2024-05-29 | 9.30 | $9.17 | 176470 |
| 2024-05-28 | 9.29 | $9.40 | 152030 |
| 2024-05-24 | 9.27 | $9.26 | 145520 |
| 2024-05-23 | 9.26 | $9.12 | 285000 |
| 2024-05-22 | 9.24 | $9.27 | 222060 |
| 2024-05-21 | 9.22 | $9.40 | 121380 |
| 2024-05-20 | 9.18 | $9.39 | 121350 |
| 2024-05-17 | 9.14 | $9.30 | 164250 |
| 2024-05-16 | 9.10 | $9.29 | 442790 |
| 2024-05-15 | 9.06 | $9.24 | 276630 |
| 2024-05-14 | 9.03 | $9.10 | 419290 |
| 2024-05-13 | 9.01 | $9.14 | 296870 |
| 2024-05-10 | 8.99 | $9.33 | 191620 |
| 2024-05-09 | 8.96 | $9.29 | 147790 |
| 2024-05-08 | 8.94 | $9.20 | 312820 |
| 2024-05-07 | 8.92 | $9.55 | 237630 |
| 2024-05-06 | 8.89 | $9.61 | 351490 |
| 2024-05-03 | 8.85 | $9.58 | 1.1M |
| 2024-05-02 | 8.83 | $9.40 | 168550 |
| 2024-05-01 | 8.80 | $9.01 | 114380 |
| 2024-04-30 | 8.80 | $8.97 | 400810 |
| 2024-04-29 | 8.77 | $9.02 | 192640 |
| 2024-04-26 | 8.75 | $8.89 | 357170 |
| 2024-04-25 | 8.73 | $8.86 | 1.8M |
| 2024-04-24 | 8.72 | $8.81 | 332570 |
| 2024-04-23 | 8.71 | $8.66 | 240610 |
| 2024-04-22 | 8.71 | $8.55 | 252430 |
| 2024-04-19 | 8.72 | $8.48 | 304890 |
| 2024-04-18 | 8.73 | $8.51 | 325840 |
| 2024-04-17 | 8.75 | $8.65 | 351560 |
| 2024-04-16 | 8.75 | $8.62 | 337450 |
| 2024-04-15 | 8.75 | $8.75 | 783580 |
| 2024-04-12 | 8.75 | $8.73 | 665950 |
| 2024-04-11 | 8.74 | $8.92 | 123960 |
| 2024-04-10 | 8.72 | $8.83 | 636810 |
| 2024-04-09 | 8.70 | $8.94 | 247080 |
| 2024-04-08 | 8.69 | $8.91 | 201560 |
| 2024-04-05 | 8.69 | $9.00 | 394750 |
| 2024-04-04 | 8.68 | $8.87 | 196810 |
| 2024-04-03 | 8.68 | $9.03 | 468850 |
| 2024-04-02 | 8.67 | $8.38 | 266100 |
| 2024-04-01 | 8.69 | $8.53 | 451560 |
| 2024-03-28 | 8.71 | $8.56 | 139870 |
| 2024-03-27 | 8.72 | $8.64 | 174440 |
| 2024-03-26 | 8.72 | $8.68 | 187180 |
| 2024-03-25 | 8.72 | $8.63 | 230620 |
| 2024-03-22 | 8.74 | $8.75 | 246590 |
| 2024-03-21 | 8.75 | $8.75 | 227810 |
| 2024-03-20 | 8.76 | $8.76 | 132050 |
| 2024-03-19 | 8.76 | $8.69 | 196480 |
| 2024-03-18 | 8.77 | $8.66 | 219180 |
| 2024-03-15 | 8.78 | $8.70 | 320880 |
| 2024-03-14 | 8.79 | $8.62 | 611270 |
| 2024-03-13 | 8.80 | $8.44 | 195650 |
| 2024-03-12 | 8.82 | $8.55 | 268360 |
| 2024-03-11 | 8.83 | $8.58 | 447200 |
| 2024-03-08 | 8.85 | $8.90 | 214410 |
| 2024-03-07 | 8.85 | $8.92 | 309590 |
| 2024-03-06 | 8.86 | $8.92 | 244270 |
| 2024-03-05 | 8.86 | $8.83 | 1.8M |
| 2024-03-04 | 8.86 | $8.77 | 2.0M |
| 2024-03-01 | 8.88 | $8.84 | 482630 |
| 2024-02-29 | 8.90 | $8.67 | 294330 |
| 2024-02-28 | 8.92 | $8.70 | 716910 |
| 2024-02-27 | 8.94 | $8.78 | 275990 |
| 2024-02-26 | 8.95 | $8.87 | 581960 |
| 2024-02-23 | 8.95 | $9.00 | 258840 |
| 2024-02-22 | 8.95 | $8.94 | 427870 |
| 2024-02-21 | 8.96 | $8.86 | 248220 |
| 2024-02-20 | 8.96 | $8.79 | 268580 |
| 2024-02-16 | 8.97 | $8.84 | 202190 |
| 2024-02-15 | 8.98 | $8.94 | 211300 |
| 2024-02-14 | 8.98 | $8.86 | 208720 |
| 2024-02-13 | 8.98 | $8.75 | 356580 |
| 2024-02-12 | 8.99 | $8.90 | 357350 |
| 2024-02-09 | 9.00 | $8.86 | 239500 |
| 2024-02-08 | 8.99 | $8.98 | 352680 |
| 2024-02-07 | 8.97 | $9.13 | 163090 |
| 2024-02-06 | 8.92 | $8.79 | 329280 |
| 2024-02-05 | 8.90 | $8.93 | 315670 |
| 2024-02-02 | 8.86 | $9.19 | 1.9M |
| 2024-02-01 | 8.80 | $9.26 | 178710 |
| 2024-01-31 | 8.74 | $9.08 | 315630 |
| 2024-01-30 | 8.69 | $9.01 | 281970 |
| 2024-01-29 | 8.65 | $9.05 | 176130 |
| 2024-01-26 | 8.60 | $8.90 | 292160 |
| 2024-01-25 | 8.57 | $9.00 | 216120 |
| 2024-01-24 | 8.52 | $8.99 | 6.4M |
| 2024-01-23 | 8.48 | $8.95 | 2.1M |
| 2024-01-22 | 8.44 | $9.04 | 1.6M |
| 2024-01-19 | 8.39 | $8.94 | 236630 |
| 2024-01-18 | 8.35 | $8.95 | 237580 |
| 2024-01-17 | 8.30 | $8.94 | 294970 |
| 2024-01-16 | 8.26 | $8.98 | 474600 |
| 2024-01-12 | 8.21 | $9.02 | 154090 |
| 2024-01-11 | 8.16 | $8.76 | 354520 |
| 2024-01-10 | 8.13 | $8.48 | 314430 |
| 2024-01-09 | 8.11 | $8.17 | 151010 |
| 2024-01-08 | 8.09 | $8.28 | 144540 |
| 2024-01-05 | 8.08 | $8.15 | 170500 |
| 2024-01-04 | 8.07 | $8.05 | 210780 |
| 2024-01-03 | 8.06 | $8.06 | 258290 |
| 2024-01-02 | 8.05 | $8.07 | 224540 |
| 2023-12-29 | 8.05 | $8.14 | 109990 |
| 2023-12-28 | 8.03 | $8.18 | 222530 |
| 2023-12-27 | 8.01 | $8.17 | 97640 |
| 2023-12-26 | 8.00 | $8.17 | 194610 |
| 2023-12-22 | 7.99 | $8.14 | 164780 |
| 2023-12-21 | 7.98 | $8.12 | 117450 |
| 2023-12-20 | 7.98 | $7.98 | 149020 |
| 2023-12-19 | 7.98 | $8.10 | 143160 |
| 2023-12-18 | 7.99 | $8.07 | 240700 |
| 2023-12-15 | 7.99 | $8.03 | 210770 |
| 2023-12-14 | 7.99 | $8.03 | 250060 |
| 2023-12-13 | 7.99 | $8.08 | 128970 |
| 2023-12-12 | 7.99 | $8.06 | 151380 |
| 2023-12-11 | 7.98 | $8.10 | 246770 |
| 2023-12-08 | 7.96 | $7.91 | 150260 |
| 2023-12-07 | 7.95 | $8.00 | 182650 |
| 2023-12-06 | 7.93 | $7.91 | 243620 |
| 2023-12-05 | 7.92 | $7.88 | 126230 |
| 2023-12-04 | 7.90 | $7.90 | 248990 |
| 2023-12-01 | 7.90 | $8.03 | 179380 |
| 2023-11-30 | 7.88 | $7.79 | 501100 |
| 2023-11-29 | 7.86 | $7.74 | 7890 |
| 2023-11-28 | 7.84 | $7.89 | 92890 |
| 2023-11-27 | 7.80 | $8.00 | 169950 |
| 2023-11-24 | 7.76 | $8.01 | 69420 |
| 2023-11-22 | 7.72 | $8.02 | 28700 |
| 2023-11-21 | 7.67 | $7.99 | 2.1M |
| 2023-11-20 | 7.63 | $8.30 | 3.7M |
| 2023-11-17 | 7.56 | $8.20 | 10.8M |
| 2023-11-16 | 7.51 | $7.99 | 3.7M |
| 2023-11-15 | 7.46 | $7.97 | 313960 |
| 2023-11-14 | 7.42 | $8.03 | 165250 |
| 2023-11-13 | 7.38 | $7.85 | 330050 |
| 2023-11-10 | 7.36 | $7.77 | 154500 |
| 2023-11-09 | 7.33 | $7.69 | 142550 |
| 2023-11-08 | 7.31 | $7.56 | 254080 |
| 2023-11-07 | 7.29 | $7.72 | 219230 |
| 2023-11-06 | 7.28 | $7.61 | 1.7M |
| 2023-11-03 | 7.25 | $7.75 | 1.2M |
| 2023-11-02 | 7.21 | $7.69 | 1.3M |
| 2023-11-01 | 7.18 | $7.45 | 1.2M |
| 2023-10-31 | 7.15 | $7.21 | 326260 |
| 2023-10-30 | 7.14 | $7.22 | 148790 |
| 2023-10-27 | 7.13 | $7.14 | 670630 |
| 2023-10-26 | 7.14 | $7.17 | 157230 |
| 2023-10-25 | 7.15 | $7.13 | 189460 |
| 2023-10-24 | 7.17 | $7.11 | 282970 |
| 2023-10-23 | 7.19 | $6.98 | 293920 |
| 2023-10-20 | 7.22 | $7.08 | 283590 |
| 2023-10-19 | 7.24 | $7.06 | 250290 |
| 2023-10-18 | 7.27 | $7.16 | 325630 |
| 2023-10-17 | 7.30 | $7.33 | 372680 |
| 2023-10-16 | 7.32 | $7.31 | 3.8M |
| 2023-10-13 | 7.34 | $7.23 | 164200 |
| 2023-10-12 | 7.37 | $7.23 | 195290 |
| 2023-10-11 | 7.40 | $7.27 | 298510 |
| 2023-10-10 | 7.41 | $7.42 | 556290 |
| 2023-10-09 | 7.43 | $7.03 | 192690 |
| 2023-10-06 | 7.47 | $7.02 | 826710 |
| 2023-10-05 | 7.50 | $6.96 | 164980 |
| 2023-10-04 | 7.55 | $6.85 | 223010 |
| 2023-10-03 | 7.59 | $7.03 | 215650 |
| 2023-10-02 | 7.63 | $7.13 | 173010 |
| 2023-09-29 | 7.65 | $7.23 | 264460 |
| 2023-09-28 | 7.67 | $7.47 | 112060 |
| 2023-09-27 | 7.67 | $7.52 | 214540 |
| 2023-09-26 | 7.67 | $7.50 | 129660 |
| 2023-09-25 | 7.67 | $7.58 | 58680 |
| 2023-09-22 | 7.67 | $7.54 | 221570 |
| 2023-09-21 | 7.66 | $7.55 | 124160 |
| 2023-09-20 | 7.66 | $7.70 | 99840 |
| 2023-09-19 | 7.65 | $7.81 | 76950 |
| 2023-09-18 | 7.64 | $7.78 | 83070 |
| 2023-09-15 | 7.63 | $7.74 | 139070 |
| 2023-09-14 | 7.61 | $7.78 | 98450 |
| 2023-09-13 | 7.60 | $7.62 | 122990 |
| 2023-09-12 | 7.61 | $7.67 | 91100 |
| 2023-09-11 | 7.62 | $7.82 | 108720 |
| 2023-09-08 | 7.62 | $7.81 | 50800 |
| 2023-09-07 | 7.64 | $7.82 | 220680 |
| 2023-09-06 | 7.64 | $7.73 | 340710 |
| 2023-09-05 | 7.64 | $7.70 | 114390 |
| 2023-09-01 | 7.65 | $7.69 | 118870 |
| 2023-08-31 | 7.66 | $7.50 | 77600 |
| 2023-08-30 | 7.67 | $7.46 | 158630 |
| 2023-08-29 | 7.69 | $7.55 | 146060 |
| 2023-08-28 | 7.71 | $7.56 | 155820 |
| 2023-08-25 | 7.73 | $7.47 | 181370 |
| 2023-08-24 | 7.76 | $7.47 | 193870 |
| 2023-08-23 | 7.79 | $7.55 | 208160 |
| 2023-08-22 | 7.81 | $7.54 | 196270 |
| 2023-08-21 | 7.83 | $7.53 | 157040 |
| 2023-08-18 | 7.85 | $7.52 | 116830 |
| 2023-08-17 | 7.87 | $7.44 | 215280 |
| 2023-08-16 | 7.90 | $7.58 | 191980 |
| 2023-08-15 | 7.91 | $7.79 | 231560 |
| 2023-08-14 | 7.92 | $7.82 | 80180 |
| 2023-08-11 | 7.93 | $7.96 | 219910 |
| 2023-08-10 | 7.92 | $8.04 | 223890 |
| 2023-08-09 | 7.92 | $7.88 | 139330 |
| 2023-08-08 | 7.91 | $7.81 | 223530 |
| 2023-08-07 | 7.91 | $7.88 | 98130 |
| 2023-08-04 | 7.91 | $7.81 | 157280 |
| 2023-08-03 | 7.91 | $7.76 | 181730 |
| 2023-08-02 | 7.91 | $7.77 | 169140 |
| 2023-08-01 | 7.91 | $7.96 | 170980 |
| 2023-07-31 | 7.92 | $8.11 | 92270 |
| 2023-07-28 | 7.91 | $8.03 | 207390 |
| 2023-07-27 | 7.90 | $8.01 | 205430 |
| 2023-07-26 | 7.90 | $7.97 | 131240 |
| 2023-07-25 | 7.90 | $7.98 | 265140 |
| 2023-07-24 | 7.89 | $7.90 | 101850 |
| 2023-07-21 | 7.89 | $7.93 | 99450 |
| 2023-07-20 | 7.90 | $7.92 | 118960 |
| 2023-07-19 | 7.91 | $7.96 | 131850 |
| 2023-07-18 | 7.91 | $7.97 | 134180 |
| 2023-07-17 | 7.92 | $7.86 | 132130 |
| 2023-07-14 | 7.93 | $7.84 | 107820 |
| 2023-07-13 | 7.94 | $7.96 | 213860 |
| 2023-07-12 | 7.93 | $7.78 | 183400 |
| 2023-07-11 | 7.94 | $7.86 | 109340 |
| 2023-07-10 | 7.93 | $7.83 | 80320 |
| 2023-07-07 | 7.91 | $7.84 | 136340 |
| 2023-07-06 | 7.89 | $7.72 | 292420 |
| 2023-07-05 | 7.88 | $7.85 | 350240 |
| 2023-07-03 | 7.85 | $8.01 | 101970 |
| 2023-06-30 | 7.81 | $7.94 | 125220 |
| 2023-06-29 | 7.76 | $7.93 | 119210 |
| 2023-06-28 | 7.70 | $7.95 | 104680 |
| 2023-06-27 | 7.65 | $7.88 | 114430 |
| 2023-06-26 | 7.60 | $7.86 | 256460 |
| 2023-06-23 | 7.55 | $7.82 | 613050 |
| 2023-06-22 | 7.50 | $8.27 | 298830 |
| 2023-06-21 | 7.43 | $8.06 | 359430 |
| 2023-06-20 | 7.38 | $8.06 | 363910 |
| 2023-06-16 | 7.33 | $7.99 | 135320 |
| 2023-06-15 | 7.28 | $8.05 | 256180 |
| 2023-06-14 | 7.23 | $8.05 | 469550 |
| 2023-06-13 | 7.17 | $7.93 | 245260 |
| 2023-06-12 | 7.12 | $7.83 | 115420 |
| 2023-06-09 | 7.08 | $7.71 | 171100 |
| 2023-06-08 | 7.04 | $7.46 | 150300 |
| 2023-06-07 | 7.01 | $7.37 | 230530 |
| 2023-06-06 | 6.99 | $7.54 | 130300 |
| 2023-06-05 | 6.96 | $7.21 | 153350 |
| 2023-06-02 | 6.94 | $7.19 | 431690 |
| 2023-06-01 | 6.91 | $6.94 | 200130 |
| 2023-05-31 | 6.89 | $6.76 | 233750 |
| 2023-05-30 | 6.88 | $7.04 | 134900 |
| 2023-05-26 | 6.86 | $6.91 | 447640 |
| 2023-05-25 | 6.85 | $6.83 | 119390 |
| 2023-05-24 | 6.85 | $6.82 | 69480 |
| 2023-05-23 | 6.83 | $6.89 | 172910 |
| 2023-05-22 | 6.82 | $7.02 | 128870 |
| 2023-05-19 | 6.80 | $7.01 | 156610 |
| 2023-05-18 | 6.79 | $7.02 | 291850 |
| 2023-05-17 | 6.77 | $6.99 | 220170 |
| 2023-05-16 | 6.75 | $6.96 | 129750 |
| 2023-05-15 | 6.74 | $6.99 | 143190 |
| 2023-05-12 | 6.72 | $7.01 | 121770 |
| 2023-05-11 | 6.71 | $6.86 | 104990 |
| 2023-05-10 | 6.70 | $6.90 | 133100 |
| 2023-05-09 | 6.68 | $7.00 | 247070 |
| 2023-05-08 | 6.65 | $6.83 | 164540 |
| 2023-05-05 | 6.62 | $6.73 | 104410 |
| 2023-05-04 | 6.59 | $6.66 | 156010 |
| 2023-05-03 | 6.57 | $6.64 | 222770 |
| 2023-05-02 | 6.57 | $6.57 | 301320 |
| 2023-05-01 | 6.56 | $6.65 | 203510 |
| 2023-04-28 | 6.55 | $6.65 | 292520 |
| 2023-04-27 | 6.54 | $6.71 | 115150 |
| 2023-04-26 | 6.53 | $6.59 | 85330 |
| 2023-04-25 | 6.53 | $6.60 | 116210 |
| 2023-04-24 | 6.52 | $6.69 | 65410 |
| 2023-04-21 | 6.50 | $6.67 | 110920 |
| 2023-04-20 | 6.48 | $6.64 | 207250 |
| 2023-04-19 | 6.46 | $6.67 | 184100 |
| 2023-04-18 | 6.45 | $6.74 | 240570 |
| 2023-04-17 | 6.42 | $6.66 | 209290 |
| 2023-04-14 | 6.40 | $6.78 | 221100 |
| 2023-04-13 | 6.37 | $6.59 | 394010 |
| 2023-04-12 | 6.34 | $6.49 | 314990 |
| 2023-04-11 | 6.32 | $6.41 | 349050 |
| 2023-04-10 | 6.31 | $6.21 | 121280 |
| 2023-04-06 | 6.31 | $6.25 | 77760 |
| 2023-04-05 | 6.32 | $6.27 | 169510 |
| 2023-04-04 | 6.32 | $6.47 | 112450 |
| 2023-04-03 | 6.31 | $6.49 | 176970 |
| 2023-03-31 | 6.30 | $6.50 | 484110 |
| 2023-03-30 | 6.28 | $6.46 | 63530 |
| 2023-03-29 | 6.26 | $6.48 | 87110 |
| 2023-03-28 | 6.24 | $6.46 | 99930 |
| 2023-03-27 | 6.22 | $6.41 | 105410 |
| 2023-03-24 | 6.20 | $6.29 | 100940 |
| 2023-03-23 | 6.18 | $6.32 | 67450 |
| 2023-03-22 | 6.17 | $6.31 | 120040 |
| 2023-03-21 | 6.15 | $6.33 | 128290 |
| 2023-03-20 | 6.14 | $6.29 | 174250 |
| 2023-03-17 | 6.14 | $6.16 | 111100 |
| 2023-03-16 | 6.14 | $6.11 | 177710 |
| 2023-03-15 | 6.14 | $6.06 | 147500 |
| 2023-03-14 | 6.15 | $6.11 | 118250 |
| 2023-03-13 | 6.16 | $6.22 | 192350 |
| 2023-03-10 | 6.16 | $6.29 | 62190 |
| 2023-03-09 | 6.16 | $6.32 | 67600 |
| 2023-03-08 | 6.15 | $6.26 | 63480 |
| 2023-03-07 | 6.15 | $6.28 | 119210 |
| 2023-03-06 | 6.14 | $6.31 | 261280 |
| 2023-03-03 | 6.13 | $6.22 | 38090 |
| 2023-03-02 | 6.14 | $6.03 | 19510 |
| 2023-03-01 | 6.16 | $6.02 | 19010 |
| 2023-02-28 | 6.18 | $5.96 | 192130 |
| 2023-02-27 | 6.21 | $6.05 | 206490 |
| 2023-02-24 | 6.23 | $5.99 | 351520 |
| 2023-02-23 | 6.25 | $6.05 | 117530 |
| 2023-02-22 | 6.27 | $6.00 | 142130 |
| 2023-02-21 | 6.29 | $6.09 | 128650 |
| 2023-02-17 | 6.30 | $6.18 | 153850 |
| 2023-02-16 | 6.31 | $6.16 | 75450 |
| 2023-02-15 | 6.32 | $6.17 | 67360 |
| 2023-02-14 | 6.33 | $6.29 | 62780 |
| 2023-02-13 | 6.33 | $6.30 | 114310 |
| 2023-02-10 | 6.33 | $6.30 | 106670 |
| 2023-02-09 | 6.33 | $6.22 | 150700 |
| 2023-02-08 | 6.33 | $6.16 | 80310 |
| 2023-02-07 | 6.32 | $6.19 | 136280 |
| 2023-02-06 | 6.32 | $6.07 | 80810 |
| 2023-02-03 | 6.31 | $6.16 | 63320 |
| 2023-02-02 | 6.30 | $6.36 | 81820 |
| 2023-02-01 | 6.29 | $6.49 | 71470 |
| 2023-01-31 | 6.28 | $6.45 | 75990 |
| 2023-01-30 | 6.27 | $6.43 | 84890 |
| 2023-01-27 | 6.27 | $6.47 | 48850 |
| 2023-01-26 | 6.25 | $6.41 | 71730 |
| 2023-01-25 | 6.25 | $6.43 | 160520 |
| 2023-01-24 | 6.24 | $6.43 | 104760 |
| 2023-01-23 | 6.24 | $6.37 | 225150 |
| 2023-01-20 | 6.24 | $6.36 | 159980 |
| 2023-01-19 | 6.23 | $6.34 | 493820 |
| 2023-01-18 | 6.23 | $6.34 | 131220 |
| 2023-01-17 | 6.22 | $6.38 | 78770 |
| 2023-01-13 | 6.21 | $6.31 | 75760 |
| 2023-01-12 | 6.21 | $6.24 | 89420 |
| 2023-01-11 | 6.22 | $6.12 | 76340 |
| 2023-01-10 | 6.22 | $6.09 | 215140 |
| 2023-01-09 | 6.23 | $6.05 | 330090 |
| 2023-01-06 | 6.24 | $6.04 | 151340 |
| 2023-01-05 | 6.24 | $5.97 | 250800 |
| 2023-01-04 | 6.25 | $6.09 | 145400 |
| 2023-01-03 | 6.25 | $6.29 | 134050 |
| 2022-12-30 | 6.24 | $6.25 | 121740 |
| 2022-12-29 | 6.24 | $6.32 | 122540 |
| 2022-12-28 | 6.24 | $6.23 | 117620 |
| 2022-12-27 | 6.24 | $6.28 | 136760 |
| 2022-12-23 | 6.23 | $6.30 | 68010 |
| 2022-12-22 | 6.23 | $6.35 | 154050 |
| 2022-12-21 | 6.22 | $6.37 | 160850 |
| 2022-12-20 | 6.21 | $6.32 | 241220 |
| 2022-12-19 | 6.19 | $6.19 | 81650 |
| 2022-12-16 | 6.18 | $6.22 | 116410 |
| 2022-12-15 | 6.17 | $6.21 | 308770 |
| 2022-12-14 | 6.16 | $6.34 | 73420 |
| 2022-12-13 | 6.15 | $6.32 | 143910 |
| 2022-12-12 | 6.13 | $6.23 | 93430 |
| 2022-12-09 | 6.13 | $6.24 | 115590 |
| 2022-12-08 | 6.12 | $6.15 | 43020 |
| 2022-12-07 | 6.10 | $6.11 | 137080 |
| 2022-12-06 | 6.08 | $6.09 | 141240 |
| 2022-12-05 | 6.06 | $6.09 | 91650 |
| 2022-12-02 | 6.03 | $6.18 | 70420 |
| 2022-12-01 | 5.99 | $6.28 | 86690 |
| 2022-11-30 | 5.95 | $6.25 | 158120 |
| 2022-11-29 | 5.91 | $6.20 | 263080 |
| 2022-11-28 | 5.85 | $6.23 | 433070 |
| 2022-11-25 | 5.81 | $6.28 | 45970 |
| 2022-11-23 | 5.75 | $6.19 | 108450 |
| 2022-11-22 | 5.71 | $6.12 | 147590 |
| 2022-11-21 | 5.67 | $5.94 | 70610 |
| 2022-11-18 | 5.64 | $5.98 | 197640 |
| 2022-11-17 | 5.60 | $5.97 | 97780 |
| 2022-11-16 | 5.55 | $6.04 | 244960 |
| 2022-11-15 | 5.51 | $6.05 | 152470 |
| 2022-11-14 | 5.46 | $6.06 | 118950 |
| 2022-11-11 | 5.42 | $6.14 | 143630 |
| 2022-11-10 | 5.37 | $6.07 | 546370 |
| 2022-11-09 | 5.32 | $5.69 | 186720 |
| 2022-11-08 | 5.29 | $5.79 | 318820 |
| 2022-11-07 | 5.26 | $5.64 | 362490 |
| 2022-11-04 | 5.24 | $5.55 | 468250 |
| 2022-11-03 | 5.23 | $5.40 | 158010 |
| 2022-11-02 | 5.22 | $5.39 | 371540 |
| 2022-11-01 | 5.22 | $5.38 | 658010 |
| 2022-10-31 | 5.22 | $5.17 | 431420 |
| 2022-10-28 | 5.21 | $5.25 | 212450 |
| 2022-10-27 | 5.19 | $5.25 | 524530 |
| 2022-10-26 | 5.17 | $5.35 | 356050 |
| 2022-10-25 | 5.16 | $5.33 | 731080 |
| 2022-10-24 | 5.14 | $5.22 | 1.3M |
| 2022-10-21 | 5.13 | $5.18 | 262150 |
| 2022-10-20 | 5.13 | $5.14 | 361830 |
| 2022-10-19 | 5.13 | $5.12 | 297350 |
| 2022-10-18 | 5.13 | $5.12 | 473440 |
| 2022-10-17 | 5.14 | $5.13 | 453100 |
| 2022-10-14 | 5.15 | $5.18 | 510680 |
| 2022-10-13 | 5.15 | $5.15 | 587120 |
| 2022-10-12 | 5.15 | $5.13 | 487530 |
| 2022-10-11 | 5.16 | $5.19 | 627530 |
| 2022-10-10 | 5.16 | $5.24 | 394590 |
| 2022-10-07 | 5.17 | $5.24 | 233830 |
| 2022-10-06 | 5.18 | $5.30 | 300010 |
| 2022-10-05 | 5.18 | $5.32 | 243610 |
| 2022-10-04 | 5.17 | $5.37 | 1.1M |
| 2022-10-03 | 5.16 | $4.98 | 399430 |
| 2022-09-30 | 5.18 | $4.84 | 497620 |
| 2022-09-29 | 5.20 | $4.94 | 702430 |
| 2022-09-28 | 5.23 | $5.06 | 306400 |
| 2022-09-27 | 5.25 | $4.94 | 1.2M |
| 2022-09-26 | 5.28 | $4.99 | 752090 |
| 2022-09-23 | 5.31 | $5.13 | 534710 |
| 2022-09-22 | 5.34 | $5.26 | 387030 |
| 2022-09-21 | 5.36 | $5.14 | 564990 |
| 2022-09-20 | 5.38 | $5.25 | 691010 |
| 2022-09-19 | 5.40 | $5.26 | 457430 |
| 2022-09-16 | 5.42 | $5.25 | 242560 |
| 2022-09-15 | 5.44 | $5.22 | 371880 |
| 2022-09-14 | 5.47 | $5.28 | 315060 |
| 2022-09-13 | 5.49 | $5.25 | 480730 |
| 2022-09-12 | 5.51 | $5.41 | 758660 |
| 2022-09-09 | 5.53 | $5.39 | 1.1M |
| 2022-09-08 | 5.54 | $5.26 | 1.9M |
| 2022-09-07 | 5.56 | $5.20 | 867260 |
| 2022-09-06 | 5.57 | $5.19 | 1.0M |
| 2022-09-02 | 5.59 | $5.24 | 518110 |
| 2022-09-01 | 5.61 | $5.29 | 336830 |
| 2022-08-31 | 5.63 | $5.49 | 391430 |
| 2022-08-30 | 5.64 | $5.54 | 233940 |
| 2022-08-29 | 5.65 | $5.57 | 456550 |
| 2022-08-26 | 5.67 | $5.62 | 183710 |
| 2022-08-25 | 5.68 | $5.67 | 243560 |
| 2022-08-24 | 5.69 | $5.65 | 440710 |
| 2022-08-23 | 5.69 | $5.62 | 387990 |
| 2022-08-22 | 5.69 | $5.62 | 370530 |
| 2022-08-19 | 5.69 | $5.64 | 103290 |
| 2022-08-18 | 5.69 | $5.70 | 254390 |
| 2022-08-17 | 5.69 | $5.72 | 350100 |
| 2022-08-16 | 5.69 | $5.71 | 302140 |
| 2022-08-15 | 5.69 | $5.75 | 147980 |
| 2022-08-12 | 5.68 | $5.72 | 448450 |
| 2022-08-11 | 5.67 | $5.58 | 338020 |
| 2022-08-10 | 5.66 | $5.58 | 380490 |
| 2022-08-09 | 5.65 | $5.46 | 504420 |
| 2022-08-08 | 5.66 | $5.64 | 280500 |
| 2022-08-05 | 5.66 | $5.63 | 220160 |
| 2022-08-04 | 5.66 | $5.67 | 118790 |
| 2022-08-03 | 5.65 | $5.73 | 190770 |
| 2022-08-02 | 5.64 | $5.81 | 383090 |
| 2022-08-01 | 5.63 | $5.97 | 221540 |
| 2022-07-29 | 5.61 | $5.82 | 449460 |
| 2022-07-28 | 5.58 | $5.74 | 447010 |
| 2022-07-27 | 5.57 | $5.72 | 327600 |
| 2022-07-26 | 5.56 | $5.63 | 181210 |
| 2022-07-25 | 5.55 | $5.66 | 395340 |
| 2022-07-22 | 5.53 | $5.64 | 154210 |
| 2022-07-21 | 5.52 | $5.68 | 507660 |
| 2022-07-20 | 5.51 | $5.67 | 566030 |
| 2022-07-19 | 5.50 | $5.61 | 1.1M |
| 2022-07-18 | 5.49 | $5.55 | 786190 |
| 2022-07-15 | 5.49 | $5.52 | 224810 |
| 2022-07-14 | 5.49 | $5.44 | 267360 |
| 2022-07-13 | 5.49 | $5.50 | 417390 |
| 2022-07-12 | 5.49 | $5.55 | 394600 |
| 2022-07-11 | 5.49 | $5.58 | 1.1M |
| 2022-07-08 | 5.51 | $5.65 | 358400 |
| 2022-07-07 | 5.51 | $5.62 | 693000 |
| 2022-07-06 | 5.51 | $5.50 | 1.2M |
| 2022-07-05 | 5.52 | $5.50 | 571540 |
| 2022-07-01 | 5.53 | $5.52 | 512220 |
| 2022-06-30 | 5.54 | $5.39 | 730610 |
| 2022-06-29 | 5.56 | $5.47 | 294980 |
| 2022-06-28 | 5.57 | $5.46 | 1.0M |
| 2022-06-27 | 5.59 | $5.42 | 609670 |
| 2022-06-24 | 5.61 | $5.40 | 497410 |
| 2022-06-23 | 5.63 | $5.33 | 653710 |
| 2022-06-22 | 5.65 | $5.44 | 672120 |
| 2022-06-21 | 5.67 | $5.50 | 763560 |
| 2022-06-17 | 5.68 | $5.41 | 504560 |
| 2022-06-16 | 5.68 | $5.50 | 506250 |
| 2022-06-15 | 5.69 | $5.53 | 437340 |
| 2022-06-14 | 5.69 | $5.50 | 558440 |
| 2022-06-13 | 5.69 | $5.46 | 513520 |
| 2022-06-10 | 5.69 | $5.67 | 2.1M |
| 2022-06-09 | 5.68 | $5.84 | 467410 |
| 2022-06-08 | 5.66 | $5.77 | 579270 |
| 2022-06-07 | 5.65 | $5.55 | 15850 |
| 2022-06-06 | 5.67 | $5.66 | 328700 |
| 2022-06-03 | 5.69 | $5.70 | 258800 |
| 2022-06-02 | 5.70 | $5.78 | 194380 |
| 2022-06-01 | 5.72 | $5.73 | 576160 |
| 2022-05-31 | 5.74 | $5.72 | 287330 |
| 2022-05-27 | 5.76 | $5.81 | 28260 |
| 2022-05-26 | 5.77 | $5.85 | 181040 |
| 2022-05-25 | 5.78 | $5.87 | 212150 |
| 2022-05-24 | 5.78 | $5.77 | 379870 |
| 2022-05-23 | 5.79 | $5.71 | 382250 |
| 2022-05-20 | 5.81 | $5.67 | 221750 |
| 2022-05-19 | 5.84 | $5.56 | 427990 |
| 2022-05-18 | 5.87 | $5.61 | 163930 |
| 2022-05-17 | 5.90 | $5.53 | 475710 |
| 2022-05-16 | 5.94 | $5.46 | 570260 |
| 2022-05-13 | 5.98 | $5.49 | 339330 |
| 2022-05-12 | 6.02 | $5.42 | 396310 |
| 2022-05-11 | 6.07 | $5.45 | 444510 |
| 2022-05-10 | 6.11 | $5.68 | 566970 |
| 2022-05-09 | 6.14 | $5.90 | 462700 |
| 2022-05-06 | 6.17 | $6.03 | 666580 |
| 2022-05-05 | 6.19 | $6.04 | 300590 |
| 2022-05-04 | 6.21 | $6.13 | 139140 |
| 2022-05-03 | 6.24 | $6.07 | 318790 |
| 2022-05-02 | 6.28 | $6.05 | 447560 |
| 2022-04-29 | 6.31 | $6.01 | 278770 |
| 2022-04-28 | 6.35 | $6.08 | 349880 |
| 2022-04-27 | 6.39 | $5.93 | 131500 |
| 2022-04-26 | 6.43 | $6.00 | 311390 |
| 2022-04-25 | 6.47 | $6.14 | 11780 |
| 2022-04-22 | 6.51 | $6.18 | 8970 |
| 2022-04-21 | 6.54 | $6.18 | 244000 |
| 2022-04-20 | 6.57 | $6.30 | 1320 |
| 2022-04-19 | 6.60 | $6.20 | 214890 |
| 2022-04-18 | 6.63 | $6.26 | 131410 |
| 2022-04-14 | 6.65 | $6.36 | 303230 |
| 2022-04-13 | 6.67 | $6.35 | 360890 |
| 2022-04-12 | 6.69 | $6.28 | 274110 |
| 2022-04-11 | 6.70 | $6.33 | 259210 |
| 2022-04-08 | 6.72 | $6.38 | 67820 |
| 2022-04-07 | 6.73 | $6.53 | 134710 |
| 2022-04-06 | 6.74 | $6.52 | 3600 |
| 2022-04-05 | 6.74 | $6.67 | 16040 |
| 2022-04-04 | 6.74 | $6.79 | 14180 |
| 2022-04-01 | 6.75 | $6.78 | 101320 |
| 2022-03-31 | 6.74 | $6.77 | 187720 |
| 2022-03-30 | 6.74 | $6.78 | 79040 |
| 2022-03-29 | 6.73 | $6.82 | 273800 |
| 2022-03-28 | 6.72 | $6.80 | 79240 |
| 2022-03-25 | 6.70 | $6.93 | 116740 |
| 2022-03-24 | 6.69 | $6.81 | 33440 |
| 2022-03-23 | 6.67 | $6.80 | 135170 |
| 2022-03-22 | 6.66 | $6.88 | 38700 |
| 2022-03-21 | 6.65 | $6.79 | 40890 |
| 2022-03-18 | 6.64 | $6.64 | 2090 |
| 2022-03-17 | 6.64 | $6.73 | 110860 |
| 2022-03-16 | 6.63 | $6.67 | 68930 |
| 2022-03-15 | 6.63 | $6.60 | 175900 |
| 2022-03-14 | 6.63 | $6.61 | 16810 |
| 2022-03-11 | 6.63 | $6.67 | 162440 |
| 2022-03-10 | 6.63 | $6.65 | 461420 |
| 2022-03-09 | 6.63 | $6.65 | 139300 |
| 2022-03-08 | 6.62 | $6.68 | 21960 |
| 2022-03-07 | 6.61 | $6.88 | 155930 |
| 2022-03-04 | 6.59 | $6.72 | 37270 |
| 2022-03-03 | 6.57 | $6.72 | 231960 |
| 2022-03-02 | 6.56 | $6.62 | 274520 |
| 2022-03-01 | 6.56 | $6.49 | 220240 |
| 2022-02-28 | 6.55 | $6.54 | 179710 |
| 2022-02-25 | 6.54 | $6.59 | 97890 |
| 2022-02-24 | 6.52 | $6.46 | 387750 |
| 2022-02-23 | 6.52 | $6.60 | 271640 |
| 2022-02-22 | 6.51 | $6.65 | 143160 |
| 2022-02-18 | 6.49 | $6.63 | 68080 |
| 2022-02-17 | 6.48 | $6.65 | 276020 |
| 2022-02-16 | 6.46 | $6.60 | 253650 |
| 2022-02-15 | 6.44 | $6.63 | 1820 |
| 2022-02-14 | 6.41 | $6.60 | 66110 |
| 2022-02-11 | 6.39 | $6.62 | 140220 |
| 2022-02-10 | 6.37 | $6.64 | 173050 |
| 2022-02-09 | 6.35 | $6.62 | 13740 |
| 2022-02-08 | 6.33 | $6.46 | 3090 |
| 2022-02-07 | 6.31 | $6.46 | 135540 |
| 2022-02-04 | 6.29 | $6.41 | 208080 |
| 2022-02-03 | 6.28 | $6.40 | 9580 |
| 2022-02-02 | 6.27 | $6.58 | 127250 |
| 2022-02-01 | 6.25 | $6.50 | 105090 |
| 2022-01-31 | 6.23 | $6.36 | 13410 |
| 2022-01-28 | 6.22 | $6.30 | 275450 |
| 2022-01-27 | 6.21 | $6.29 | 192610 |
| 2022-01-26 | 6.20 | $6.32 | 330370 |
| 2022-01-25 | 6.19 | $6.45 | 107350 |
| 2022-01-24 | 6.18 | $6.31 | 283170 |
| 2022-01-21 | 6.17 | $6.38 | 2630 |
| 2022-01-20 | 6.16 | $6.35 | 284820 |
| 2022-01-19 | 6.15 | $6.17 | 387220 |
| 2022-01-18 | 6.14 | $6.06 | 264410 |
| 2022-01-14 | 6.14 | $6.16 | 94360 |
| 2022-01-13 | 6.14 | $6.23 | 157920 |
| 2022-01-12 | 6.13 | $6.18 | 43540 |
| 2022-01-11 | 6.12 | $6.14 | 96110 |
| 2022-01-10 | 6.12 | $6.11 | 102620 |
| 2022-01-07 | 6.12 | $6.11 | 62350 |
| 2022-01-06 | 6.12 | $6.18 | 19880 |
| 2022-01-05 | 6.11 | $6.21 | 25610 |
| 2022-01-04 | 6.11 | $6.14 | 83920 |
| 2022-01-03 | 6.11 | $6.13 | 63520 |
| 2021-12-31 | 6.10 | $6.16 | 92020 |
| 2021-12-30 | 6.09 | $6.14 | 119280 |
| 2021-12-29 | 6.07 | $6.13 | 121000 |
| 2021-12-28 | 6.05 | $6.13 | 176420 |
| 2021-12-27 | 6.03 | $6.14 | 118770 |
| 2021-12-23 | 6.02 | $6.18 | 221520 |
| 2021-12-22 | 6.00 | $6.11 | 213480 |
| 2021-12-21 | 5.99 | $6.10 | 156290 |
| 2021-12-20 | 5.98 | $6.05 | 124630 |
| 2021-12-17 | 5.98 | $6.09 | 93420 |
| 2021-12-16 | 5.96 | $6.08 | 108030 |
| 2021-12-15 | 5.95 | $6.11 | 125240 |
| 2021-12-14 | 5.94 | $6.01 | 174980 |
| 2021-12-13 | 5.94 | $6.00 | 185420 |
| 2021-12-10 | 5.93 | $6.12 | 96850 |
| 2021-12-09 | 5.92 | $6.09 | 791610 |
| 2021-12-08 | 5.91 | $6.13 | 916240 |
| 2021-12-07 | 5.91 | $6.23 | 569390 |
| 2021-12-06 | 5.90 | $6.05 | 272670 |
| 2021-12-03 | 5.89 | $6.01 | 308260 |
| 2021-12-02 | 5.88 | $5.95 | 289610 |
| 2021-12-01 | 5.88 | $5.76 | 223110 |
| 2021-11-30 | 5.88 | $5.70 | 418270 |
| 2021-11-29 | 5.89 | $5.77 | 351830 |
| 2021-11-26 | 5.89 | $5.79 | 173280 |
| 2021-11-24 | 5.88 | $5.90 | 141680 |
| 2021-11-23 | 5.87 | $5.91 | 167020 |
| 2021-11-22 | 5.86 | $5.93 | 236790 |
| 2021-11-19 | 5.84 | $5.92 | 182000 |
| 2021-11-18 | 5.83 | $5.80 | 211430 |
| 2021-11-17 | 5.82 | $5.85 | 197770 |
| 2021-11-16 | 5.82 | $5.91 | 98810 |
| 2021-11-15 | 5.82 | $5.90 | 210820 |
| 2021-11-12 | 5.82 | $5.94 | 68370 |
| 2021-11-11 | 5.82 | $5.92 | 102090 |
| 2021-11-10 | 5.81 | $5.83 | 79700 |
| 2021-11-09 | 5.80 | $6.06 | 94380 |
| 2021-11-08 | 5.79 | $6.10 | 160980 |
| 2021-11-05 | 5.78 | $5.79 | 136760 |
| 2021-11-04 | 5.78 | $5.91 | 233710 |
| 2021-11-03 | 5.77 | $5.87 | 77140 |
| 2021-11-02 | 5.76 | $5.89 | 242160 |
| 2021-11-01 | 5.75 | $5.89 | 242160 |
| 2021-10-29 | 5.74 | $5.70 | 217220 |
| 2021-10-28 | 5.74 | $5.65 | 170860 |
| 2021-10-27 | 5.75 | $5.60 | 160330 |
| 2021-10-26 | 5.77 | $5.65 | 376790 |
| 2021-10-25 | 5.78 | $5.66 | 388580 |
| 2021-10-22 | 5.80 | $5.66 | 390320 |
| 2021-10-21 | 5.81 | $5.71 | 140240 |
| 2021-10-20 | 5.84 | $5.85 | 122270 |
| 2021-10-19 | 5.85 | $5.89 | 115830 |
| 2021-10-18 | 5.87 | $5.87 | 176750 |
| 2021-10-15 | 5.90 | $5.83 | 184480 |
| 2021-10-14 | 5.93 | $5.75 | 214150 |
| 2021-10-13 | 5.97 | $5.75 | 211380 |
| 2021-10-12 | 6.00 | $5.78 | 248980 |
| 2021-10-11 | 6.04 | $5.83 | 148700 |
| 2021-10-08 | 6.07 | $5.76 | 167190 |
| 2021-10-07 | 6.10 | $5.79 | 276150 |
| 2021-10-06 | 6.13 | $5.70 | 573640 |
| 2021-10-05 | 6.16 | $5.72 | 657460 |
| 2021-10-04 | 6.19 | $5.59 | 452270 |
| 2021-10-01 | 6.22 | $5.75 | 393920 |
| 2021-09-30 | 6.23 | $5.87 | 164920 |
| 2021-09-29 | 6.24 | $5.92 | 165360 |
| 2021-09-28 | 6.24 | $5.91 | 112310 |
| 2021-09-27 | 6.25 | $6.02 | 105650 |
| 2021-09-24 | 6.24 | $6.00 | 181390 |
| 2021-09-23 | 6.24 | $6.15 | 150850 |
| 2021-09-22 | 6.23 | $6.12 | 226000 |
| 2021-09-21 | 6.22 | $6.35 | 250730 |
| 2021-09-20 | 6.20 | $6.34 | 636350 |
| 2021-09-17 | 6.18 | $6.44 | 137970 |
| 2021-09-16 | 6.16 | $6.52 | 280460 |
| 2021-09-15 | 6.14 | $6.53 | 122370 |
| 2021-09-14 | 6.12 | $6.43 | 143370 |
| 2021-09-13 | 6.11 | $6.49 | 73140 |
| 2021-09-10 | 6.09 | $6.39 | 173220 |
| 2021-09-09 | 6.08 | $6.38 | 102500 |
| 2021-09-08 | 6.07 | $6.33 | 154370 |
| 2021-09-07 | 6.06 | $6.22 | 165940 |
| 2021-09-03 | 6.05 | $6.18 | 109450 |
| 2021-09-02 | 6.05 | $6.02 | 139880 |
| 2021-09-01 | 6.06 | $6.02 | 197070 |
| 2021-08-31 | 6.06 | $6.00 | 120890 |
| 2021-08-30 | 6.07 | $6.00 | 281020 |
| 2021-08-27 | 6.07 | $5.92 | 194620 |
| 2021-08-26 | 6.07 | $5.93 | 160260 |
| 2021-08-25 | 6.07 | $5.94 | 200660 |
| 2021-08-24 | 6.08 | $5.96 | 256570 |
| 2021-08-23 | 6.07 | $5.94 | 280400 |
| 2021-08-20 | 6.07 | $5.94 | 140460 |
| 2021-08-19 | 6.08 | $6.01 | 130210 |
| 2021-08-18 | 6.07 | $6.15 | 100030 |
| 2021-08-17 | 6.06 | $6.17 | 137770 |
| 2021-08-16 | 6.05 | $6.14 | 281560 |
| 2021-08-13 | 6.03 | $6.21 | 251100 |
| 2021-08-12 | 6.02 | $6.17 | 102660 |
| 2021-08-11 | 6.00 | $6.18 | 100410 |
| 2021-08-10 | 5.99 | $6.06 | 314000 |
| 2021-08-09 | 5.98 | $6.13 | 113870 |
| 2021-08-06 | 5.97 | $6.14 | 89080 |
| 2021-08-05 | 5.96 | $6.13 | 53830 |
| 2021-08-04 | 5.94 | $6.04 | 126800 |
| 2021-08-03 | 5.93 | $6.16 | 151810 |
| 2021-08-02 | 5.91 | $6.06 | 121770 |
| 2021-07-30 | 5.90 | $5.92 | 207810 |
| 2021-07-29 | 5.89 | $5.99 | 90310 |
| 2021-07-28 | 5.88 | $6.00 | 82240 |
| 2021-07-27 | 5.87 | $5.93 | 190340 |
| 2021-07-26 | 5.86 | $5.96 | 138670 |
| 2021-07-23 | 5.86 | $5.97 | 209270 |
| 2021-07-22 | 5.86 | $5.95 | 159250 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.65
2026-07-17
Close Price
$11.79
Vol: 455600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.15
Average
8.51
Maximum
13.94
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.65 | $11.79 | 455600 |
| 2026-07-16 | 11.64 | $11.76 | 713536 |
| 2026-07-15 | 11.63 | $11.79 | 765400 |
| 2026-07-14 | 11.61 | $11.77 | 494011 |
| 2026-07-13 | 11.59 | $11.59 | 404232 |
| 2026-07-10 | 11.59 | $11.69 | 314507 |
| 2026-07-09 | 11.58 | $11.70 | 417302 |
| 2026-07-08 | 11.57 | $11.55 | 350200 |
| 2026-07-07 | 11.57 | $11.62 | 444800 |
| 2026-07-06 | 11.57 | $11.69 | 466900 |
| 2026-07-02 | 11.56 | $11.65 | 412000 |
| 2026-07-01 | 11.55 | $11.44 | 372601 |
| 2026-06-30 | 11.56 | $11.40 | 515622 |
| 2026-06-29 | 11.58 | $11.46 | 567200 |
| 2026-06-26 | 11.59 | $11.36 | 435048 |
| 2026-06-25 | 11.61 | $11.10 | 451500 |
| 2026-06-24 | 11.67 | $11.20 | 537935 |
| 2026-06-23 | 11.71 | $11.20 | 596600 |
| 2026-06-22 | 11.77 | $11.42 | 739700 |
| 2026-06-18 | 11.81 | $11.62 | 539752 |
| 2026-06-17 | 11.83 | $11.55 | 389822 |
| 2026-06-16 | 11.85 | $11.58 | 558439 |
| 2026-06-15 | 11.88 | $11.79 | 559804 |
| 2026-06-12 | 11.89 | $11.77 | 442200 |
| 2026-06-11 | 11.91 | $11.68 | 645101 |
| 2026-06-10 | 11.93 | $11.42 | 332305 |
| 2026-06-09 | 11.98 | $11.40 | 723100 |
| 2026-06-08 | 12.04 | $11.61 | 621300 |
| 2026-06-05 | 12.09 | $11.43 | 525222 |
| 2026-06-04 | 12.16 | $11.61 | 503700 |
| 2026-06-03 | 12.22 | $11.51 | 384200 |
| 2026-06-02 | 12.29 | $11.68 | 385300 |
| 2026-06-01 | 12.36 | $11.67 | 531447 |
| 2026-05-29 | 12.43 | $12.04 | 1.5M |
| 2026-05-28 | 12.47 | $12.16 | 745231 |
| 2026-05-27 | 12.50 | $12.08 | 433400 |
| 2026-05-26 | 12.55 | $12.19 | 1.1M |
| 2026-05-22 | 12.58 | $12.21 | 264700 |
| 2026-05-21 | 12.62 | $12.28 | 363000 |
| 2026-05-20 | 12.66 | $12.40 | 255100 |
| 2026-05-19 | 12.69 | $12.43 | 275942 |
| 2026-05-18 | 12.71 | $12.66 | 343139 |
| 2026-05-15 | 12.72 | $13.01 | 520300 |
| 2026-05-14 | 12.69 | $12.96 | 450345 |
| 2026-05-13 | 12.66 | $13.19 | 265530 |
| 2026-05-12 | 12.60 | $12.95 | 315140 |
| 2026-05-11 | 12.57 | $12.65 | 319339 |
| 2026-05-08 | 12.56 | $12.86 | 256901 |
| 2026-05-07 | 12.53 | $12.68 | 357300 |
| 2026-05-06 | 12.51 | $13.10 | 409800 |
| 2026-05-05 | 12.45 | $12.56 | 297100 |
| 2026-05-04 | 12.44 | $12.45 | 391915 |
| 2026-05-01 | 12.43 | $12.50 | 317216 |
| 2026-04-30 | 12.43 | $12.41 | 550700 |
| 2026-04-29 | 12.43 | $12.02 | 326300 |
| 2026-04-28 | 12.47 | $12.14 | 333407 |
| 2026-04-27 | 12.51 | $12.04 | 754600 |
| 2026-04-24 | 12.56 | $12.12 | 527928 |
| 2026-04-23 | 12.60 | $12.04 | 438900 |
| 2026-04-22 | 12.66 | $12.11 | 329222 |
| 2026-04-21 | 12.72 | $12.11 | 277242 |
| 2026-04-20 | 12.78 | $12.43 | 387348 |
| 2026-04-17 | 12.82 | $12.65 | 570232 |
| 2026-04-16 | 12.84 | $12.56 | 510600 |
| 2026-04-15 | 12.87 | $12.54 | 373900 |
| 2026-04-14 | 12.90 | $12.59 | 524300 |
| 2026-04-13 | 12.93 | $12.74 | 442800 |
| 2026-04-10 | 12.95 | $12.81 | 231647 |
| 2026-04-09 | 12.97 | $13.13 | 423503 |
| 2026-04-08 | 12.95 | $13.30 | 248018 |
| 2026-04-07 | 12.91 | $12.79 | 391514 |
| 2026-04-06 | 12.93 | $12.76 | 356904 |
| 2026-04-02 | 12.95 | $12.91 | 624600 |
| 2026-04-01 | 12.95 | $13.13 | 338700 |
| 2026-03-31 | 12.93 | $12.77 | 670400 |
| 2026-03-30 | 12.95 | $12.52 | 359400 |
| 2026-03-27 | 12.99 | $12.46 | 301700 |
| 2026-03-26 | 13.05 | $12.67 | 242700 |
| 2026-03-25 | 13.09 | $13.02 | 284003 |
| 2026-03-24 | 13.09 | $12.80 | 399600 |
| 2026-03-23 | 13.13 | $12.69 | 466901 |
| 2026-03-20 | 13.17 | $12.28 | 449200 |
| 2026-03-19 | 13.26 | $12.73 | 272000 |
| 2026-03-18 | 13.32 | $13.09 | 295300 |
| 2026-03-17 | 13.35 | $13.08 | 249200 |
| 2026-03-16 | 13.37 | $12.98 | 565938 |
| 2026-03-13 | 13.41 | $12.77 | 299600 |
| 2026-03-12 | 13.48 | $12.79 | 328800 |
| 2026-03-11 | 13.56 | $12.99 | 270607 |
| 2026-03-10 | 13.61 | $13.29 | 457000 |
| 2026-03-09 | 13.65 | $13.04 | 1.3M |
| 2026-03-06 | 13.71 | $12.82 | 1.3M |
| 2026-03-05 | 13.81 | $13.22 | 353700 |
| 2026-03-04 | 13.87 | $13.66 | 278300 |
| 2026-03-03 | 13.89 | $13.40 | 487400 |
| 2026-03-02 | 13.94 | $13.96 | 369600 |
| 2026-02-27 | 13.94 | $14.41 | 559700 |
| 2026-02-26 | 13.89 | $14.27 | 391900 |
| 2026-02-25 | 13.85 | $14.26 | 263600 |
| 2026-02-24 | 13.81 | $14.24 | 330717 |
| 2026-02-23 | 13.76 | $14.23 | 264400 |
| 2026-02-20 | 13.71 | $14.21 | 278600 |
| 2026-02-19 | 13.66 | $14.55 | 328400 |
| 2026-02-18 | 13.57 | $14.32 | 467600 |
| 2026-02-17 | 13.49 | $14.15 | 250545 |
| 2026-02-13 | 13.42 | $14.66 | 553400 |
| 2026-02-12 | 13.29 | $14.45 | 385200 |
| 2026-02-11 | 13.17 | $14.16 | 403731 |
| 2026-02-10 | 13.06 | $13.99 | 946200 |
| 2026-02-09 | 12.96 | $13.41 | 349200 |
| 2026-02-06 | 12.92 | $13.39 | 922924 |
| 2026-02-05 | 12.87 | $12.81 | 2.8M |
| 2026-02-04 | 12.87 | $13.18 | 459014 |
| 2026-02-03 | 12.84 | $12.96 | 1.3M |
| 2026-02-02 | 12.83 | $12.96 | 364200 |
| 2026-01-30 | 12.81 | $12.80 | 488500 |
| 2026-01-29 | 12.82 | $12.82 | 310306 |
| 2026-01-28 | 12.82 | $12.80 | 203100 |
| 2026-01-27 | 12.82 | $12.80 | 269117 |
| 2026-01-26 | 12.82 | $12.77 | 265235 |
| 2026-01-23 | 12.82 | $12.79 | 354200 |
| 2026-01-22 | 12.83 | $13.02 | 494600 |
| 2026-01-21 | 12.81 | $13.06 | 370400 |
| 2026-01-20 | 12.78 | $12.91 | 1.4M |
| 2026-01-16 | 12.77 | $13.31 | 928137 |
| 2026-01-15 | 12.71 | $13.10 | 342731 |
| 2026-01-14 | 12.67 | $12.92 | 412300 |
| 2026-01-13 | 12.64 | $12.93 | 373137 |
| 2026-01-12 | 12.61 | $13.32 | 297700 |
| 2026-01-09 | 12.54 | $13.01 | 262245 |
| 2026-01-08 | 12.49 | $12.73 | 325025 |
| 2026-01-07 | 12.46 | $12.72 | 400819 |
| 2026-01-06 | 12.44 | $13.08 | 190500 |
| 2026-01-05 | 12.37 | $12.84 | 168000 |
| 2026-01-02 | 12.32 | $12.65 | 426000 |
| 2025-12-31 | 12.29 | $12.65 | 223190 |
| 2025-12-30 | 12.25 | $12.85 | 522000 |
| 2025-12-29 | 12.18 | $12.87 | 183200 |
| 2025-12-26 | 12.11 | $12.21 | 196000 |
| 2025-12-24 | 12.10 | $12.23 | 147000 |
| 2025-12-23 | 12.09 | $12.15 | 246110 |
| 2025-12-22 | 12.08 | $11.98 | 268360 |
| 2025-12-19 | 12.09 | $12.08 | 205000 |
| 2025-12-18 | 12.09 | $12.06 | 288080 |
| 2025-12-17 | 12.10 | $12.10 | 312230 |
| 2025-12-16 | 12.10 | $12.29 | 289000 |
| 2025-12-15 | 12.08 | $12.54 | 290400 |
| 2025-12-12 | 12.03 | $12.46 | 580000 |
| 2025-12-11 | 11.98 | $12.49 | 339000 |
| 2025-12-10 | 11.93 | $12.30 | 181210 |
| 2025-12-09 | 11.89 | $12.25 | 325080 |
| 2025-12-08 | 11.85 | $11.97 | 266000 |
| 2025-12-05 | 11.84 | $11.89 | 261000 |
| 2025-12-04 | 11.83 | $11.95 | 335000 |
| 2025-12-03 | 11.82 | $11.79 | 352380 |
| 2025-12-02 | 11.82 | $11.85 | 173000 |
| 2025-12-01 | 11.82 | $11.81 | 205130 |
| 2025-11-28 | 11.82 | $11.99 | 228000 |
| 2025-11-26 | 11.80 | $12.01 | 315000 |
| 2025-11-25 | 11.78 | $11.73 | 1.0M |
| 2025-11-24 | 11.78 | $11.73 | 534350 |
| 2025-11-21 | 11.79 | $11.68 | 324000 |
| 2025-11-20 | 11.80 | $11.30 | 373040 |
| 2025-11-19 | 11.85 | $11.59 | 351240 |
| 2025-11-18 | 11.88 | $11.68 | 360390 |
| 2025-11-17 | 11.90 | $11.93 | 290010 |
| 2025-11-14 | 11.90 | $12.35 | 206400 |
| 2025-11-13 | 11.85 | $12.03 | 366430 |
| 2025-11-12 | 11.84 | $12.41 | 499070 |
| 2025-11-11 | 11.78 | $12.17 | 132170 |
| 2025-11-10 | 11.73 | $12.33 | 181000 |
| 2025-11-07 | 11.67 | $12.38 | 329000 |
| 2025-11-06 | 11.60 | $12.40 | 195000 |
| 2025-11-05 | 11.51 | $12.14 | 374270 |
| 2025-11-04 | 11.45 | $11.57 | 359000 |
| 2025-11-03 | 11.43 | $11.52 | 249240 |
| 2025-10-31 | 11.42 | $11.54 | 187000 |
| 2025-10-30 | 11.41 | $11.57 | 168000 |
| 2025-10-29 | 11.39 | $11.48 | 244070 |
| 2025-10-28 | 11.38 | $11.69 | 314000 |
| 2025-10-27 | 11.35 | $11.71 | 201000 |
| 2025-10-24 | 11.32 | $11.46 | 291000 |
| 2025-10-23 | 11.30 | $11.32 | 182160 |
| 2025-10-22 | 11.30 | $11.40 | 192000 |
| 2025-10-21 | 11.29 | $11.33 | 165000 |
| 2025-10-20 | 11.28 | $11.40 | 617000 |
| 2025-10-17 | 11.27 | $11.23 | 873000 |
| 2025-10-16 | 11.27 | $11.08 | 275050 |
| 2025-10-15 | 11.29 | $11.12 | 337000 |
| 2025-10-14 | 11.31 | $11.03 | 385000 |
| 2025-10-13 | 11.34 | $11.03 | 378310 |
| 2025-10-10 | 11.38 | $10.89 | 371000 |
| 2025-10-09 | 11.43 | $11.24 | 308360 |
| 2025-10-08 | 11.45 | $11.22 | 217240 |
| 2025-10-07 | 11.47 | $11.19 | 254000 |
| 2025-10-06 | 11.50 | $11.35 | 287290 |
| 2025-10-03 | 11.52 | $11.42 | 175000 |
| 2025-10-02 | 11.53 | $11.33 | 151000 |
| 2025-10-01 | 11.55 | $11.36 | 238000 |
| 2025-09-30 | 11.57 | $11.51 | 149000 |
| 2025-09-29 | 11.57 | $11.54 | 228340 |
| 2025-09-26 | 11.58 | $11.53 | 232430 |
| 2025-09-25 | 11.58 | $11.46 | 194080 |
| 2025-09-24 | 11.59 | $11.62 | 292080 |
| 2025-09-23 | 11.59 | $11.82 | 178230 |
| 2025-09-22 | 11.57 | $11.89 | 282000 |
| 2025-09-19 | 11.53 | $11.78 | 225190 |
| 2025-09-18 | 11.50 | $11.79 | 200440 |
| 2025-09-17 | 11.47 | $11.61 | 205200 |
| 2025-09-16 | 11.46 | $11.66 | 355000 |
| 2025-09-15 | 11.44 | $11.68 | 289000 |
| 2025-09-12 | 11.41 | $11.63 | 158020 |
| 2025-09-11 | 11.39 | $11.72 | 255250 |
| 2025-09-10 | 11.36 | $11.74 | 123260 |
| 2025-09-09 | 11.32 | $11.77 | 233060 |
| 2025-09-08 | 11.27 | $11.92 | 366000 |
| 2025-09-05 | 11.20 | $11.65 | 290090 |
| 2025-09-04 | 11.15 | $11.56 | 360010 |
| 2025-09-03 | 11.11 | $11.52 | 307180 |
| 2025-09-02 | 11.07 | $11.57 | 419000 |
| 2025-08-29 | 11.01 | $11.32 | 332160 |
| 2025-08-28 | 10.98 | $11.32 | 583160 |
| 2025-08-27 | 10.95 | $11.18 | 337000 |
| 2025-08-26 | 10.92 | $11.14 | 194000 |
| 2025-08-25 | 10.90 | $11.24 | 121320 |
| 2025-08-22 | 10.86 | $11.16 | 229490 |
| 2025-08-21 | 10.83 | $10.97 | 230190 |
| 2025-08-20 | 10.82 | $11.15 | 189000 |
| 2025-08-19 | 10.78 | $11.24 | 170000 |
| 2025-08-18 | 10.74 | $11.10 | 334480 |
| 2025-08-15 | 10.70 | $10.86 | 149160 |
| 2025-08-14 | 10.68 | $10.72 | 199000 |
| 2025-08-13 | 10.68 | $10.99 | 266000 |
| 2025-08-12 | 10.64 | $11.09 | 183280 |
| 2025-08-11 | 10.59 | $10.89 | 161000 |
| 2025-08-08 | 10.56 | $10.93 | 244270 |
| 2025-08-07 | 10.53 | $10.74 | 257170 |
| 2025-08-06 | 10.50 | $10.79 | 143430 |
| 2025-08-05 | 10.47 | $10.45 | 502320 |
| 2025-08-04 | 10.47 | $10.54 | 307000 |
| 2025-08-01 | 10.47 | $10.48 | 183000 |
| 2025-07-31 | 10.47 | $10.53 | 247000 |
| 2025-07-30 | 10.46 | $10.52 | 776020 |
| 2025-07-29 | 10.45 | $10.44 | 308000 |
| 2025-07-28 | 10.45 | $10.50 | 175170 |
| 2025-07-25 | 10.45 | $10.69 | 166050 |
| 2025-07-24 | 10.43 | $10.86 | 248480 |
| 2025-07-23 | 10.38 | $10.84 | 332000 |
| 2025-07-22 | 10.33 | $10.36 | 390000 |
| 2025-07-21 | 10.33 | $10.28 | 285460 |
| 2025-07-18 | 10.33 | $10.17 | 776000 |
| 2025-07-17 | 10.35 | $10.25 | 791000 |
| 2025-07-16 | 10.36 | $10.20 | 407000 |
| 2025-07-15 | 10.38 | $10.10 | 417000 |
| 2025-07-14 | 10.41 | $10.44 | 369000 |
| 2025-07-11 | 10.40 | $10.33 | 540250 |
| 2025-07-10 | 10.41 | $10.44 | 318000 |
| 2025-07-09 | 10.41 | $10.50 | 259000 |
| 2025-07-08 | 10.40 | $10.45 | 181060 |
| 2025-07-07 | 10.39 | $10.39 | 204200 |
| 2025-07-03 | 10.39 | $10.55 | 227000 |
| 2025-07-02 | 10.38 | $10.58 | 383000 |
| 2025-07-01 | 10.35 | $10.46 | 291000 |
| 2025-06-30 | 10.34 | $10.47 | 176000 |
| 2025-06-27 | 10.33 | $10.48 | 629220 |
| 2025-06-26 | 10.31 | $10.39 | 429080 |
| 2025-06-25 | 10.31 | $10.00 | 1.5M |
| 2025-06-24 | 10.34 | $10.28 | 1.5M |
| 2025-06-23 | 10.34 | $10.29 | 779420 |
| 2025-06-20 | 10.35 | $10.29 | 291000 |
| 2025-06-18 | 10.36 | $10.39 | 315000 |
| 2025-06-17 | 10.35 | $10.22 | 421000 |
| 2025-06-16 | 10.37 | $10.36 | 282000 |
| 2025-06-13 | 10.37 | $10.24 | 242190 |
| 2025-06-12 | 10.38 | $10.32 | 184000 |
| 2025-06-11 | 10.39 | $10.31 | 163080 |
| 2025-06-10 | 10.39 | $10.30 | 236070 |
| 2025-06-09 | 10.40 | $10.42 | 354000 |
| 2025-06-06 | 10.40 | $10.46 | 222000 |
| 2025-06-05 | 10.40 | $10.44 | 263000 |
| 2025-06-04 | 10.39 | $10.47 | 998000 |
| 2025-06-03 | 10.38 | $10.52 | 656000 |
| 2025-06-02 | 10.37 | $10.83 | 1.3M |
| 2025-05-30 | 10.32 | $10.70 | 701000 |
| 2025-05-29 | 10.28 | $10.42 | 303200 |
| 2025-05-28 | 10.27 | $10.40 | 347000 |
| 2025-05-27 | 10.25 | $10.61 | 2.0M |
| 2025-05-23 | 10.21 | $10.45 | 1.8M |
| 2025-05-22 | 10.19 | $10.36 | 341130 |
| 2025-05-21 | 10.17 | $10.48 | 1.4M |
| 2025-05-20 | 10.14 | $10.49 | 1.7M |
| 2025-05-19 | 10.10 | $10.41 | 689040 |
| 2025-05-16 | 10.07 | $10.53 | 306130 |
| 2025-05-15 | 10.02 | $10.35 | 450000 |
| 2025-05-14 | 9.99 | $10.17 | 1.2M |
| 2025-05-13 | 9.97 | $10.38 | 376000 |
| 2025-05-12 | 9.92 | $10.33 | 444190 |
| 2025-05-09 | 9.88 | $10.25 | 295000 |
| 2025-05-08 | 9.84 | $10.23 | 248450 |
| 2025-05-07 | 9.80 | $10.14 | 380000 |
| 2025-05-06 | 9.76 | $9.94 | 248000 |
| 2025-05-05 | 9.75 | $9.93 | 586100 |
| 2025-05-02 | 9.73 | $9.84 | 390000 |
| 2025-05-01 | 9.71 | $10.13 | 194290 |
| 2025-04-30 | 9.67 | $10.25 | 355040 |
| 2025-04-29 | 9.61 | $10.35 | 258000 |
| 2025-04-28 | 9.53 | $10.30 | 723000 |
| 2025-04-25 | 9.45 | $10.02 | 190470 |
| 2025-04-24 | 9.39 | $10.04 | 275000 |
| 2025-04-23 | 9.32 | $9.95 | 323000 |
| 2025-04-22 | 9.25 | $9.94 | 447150 |
| 2025-04-21 | 9.18 | $9.50 | 410240 |
| 2025-04-17 | 9.15 | $9.30 | 521000 |
| 2025-04-16 | 9.13 | $9.20 | 665310 |
| 2025-04-15 | 9.13 | $9.19 | 667440 |
| 2025-04-14 | 9.12 | $9.25 | 2.4M |
| 2025-04-11 | 9.11 | $9.22 | 2.4M |
| 2025-04-10 | 9.09 | $8.89 | 690000 |
| 2025-04-09 | 9.12 | $9.29 | 1.5M |
| 2025-04-08 | 9.10 | $8.42 | 1.2M |
| 2025-04-07 | 9.17 | $8.55 | 1.3M |
| 2025-04-04 | 9.23 | $8.42 | 730000 |
| 2025-04-03 | 9.32 | $8.82 | 610090 |
| 2025-04-02 | 9.37 | $9.22 | 431440 |
| 2025-04-01 | 9.39 | $9.37 | 493320 |
| 2025-03-31 | 9.39 | $9.30 | 991130 |
| 2025-03-28 | 9.40 | $9.45 | 594000 |
| 2025-03-27 | 9.39 | $9.59 | 442000 |
| 2025-03-26 | 9.37 | $9.50 | 282000 |
| 2025-03-25 | 9.36 | $9.60 | 299360 |
| 2025-03-24 | 9.33 | $9.61 | 459070 |
| 2025-03-21 | 9.30 | $9.71 | 468490 |
| 2025-03-20 | 9.26 | $9.89 | 251000 |
| 2025-03-19 | 9.19 | $9.95 | 439330 |
| 2025-03-18 | 9.12 | $9.51 | 498110 |
| 2025-03-17 | 9.07 | $9.78 | 676000 |
| 2025-03-14 | 9.00 | $9.32 | 421000 |
| 2025-03-13 | 8.97 | $9.15 | 327000 |
| 2025-03-12 | 8.95 | $9.19 | 456450 |
| 2025-03-11 | 8.92 | $9.01 | 465000 |
| 2025-03-10 | 8.91 | $9.06 | 503340 |
| 2025-03-07 | 8.90 | $9.31 | 1.1M |
| 2025-03-06 | 8.85 | $9.03 | 569000 |
| 2025-03-05 | 8.83 | $9.19 | 318480 |
| 2025-03-04 | 8.80 | $9.06 | 1.5M |
| 2025-03-03 | 8.77 | $9.08 | 812000 |
| 2025-02-28 | 8.74 | $8.88 | 608390 |
| 2025-02-27 | 8.72 | $8.94 | 473000 |
| 2025-02-26 | 8.70 | $8.85 | 4.2M |
| 2025-02-25 | 8.68 | $8.67 | 3.3M |
| 2025-02-24 | 8.68 | $8.28 | 4.8M |
| 2025-02-21 | 8.72 | $8.08 | 447210 |
| 2025-02-20 | 8.79 | $8.11 | 573450 |
| 2025-02-19 | 8.86 | $8.17 | 1.0M |
| 2025-02-18 | 8.94 | $8.37 | 910000 |
| 2025-02-14 | 9.00 | $8.52 | 659000 |
| 2025-02-13 | 9.05 | $8.73 | 473230 |
| 2025-02-12 | 9.08 | $8.48 | 670000 |
| 2025-02-11 | 9.14 | $8.64 | 395480 |
| 2025-02-10 | 9.19 | $8.64 | 490160 |
| 2025-02-07 | 9.25 | $8.74 | 431000 |
| 2025-02-06 | 9.31 | $9.00 | 476000 |
| 2025-02-05 | 9.34 | $9.33 | 995000 |
| 2025-02-04 | 9.34 | $9.20 | 307010 |
| 2025-02-03 | 9.36 | $9.27 | 514490 |
| 2025-01-31 | 9.36 | $9.22 | 716000 |
| 2025-01-30 | 9.38 | $9.38 | 724000 |
| 2025-01-29 | 9.38 | $9.18 | 550000 |
| 2025-01-28 | 9.40 | $9.21 | 738000 |
| 2025-01-27 | 9.42 | $9.15 | 603250 |
| 2025-01-24 | 9.45 | $9.18 | 452000 |
| 2025-01-23 | 9.48 | $9.11 | 576000 |
| 2025-01-22 | 9.52 | $9.05 | 812000 |
| 2025-01-21 | 9.57 | $9.28 | 617000 |
| 2025-01-17 | 9.60 | $9.21 | 799000 |
| 2025-01-16 | 9.64 | $9.16 | 633000 |
| 2025-01-15 | 9.69 | $9.25 | 597050 |
| 2025-01-14 | 9.73 | $9.34 | 626000 |
| 2025-01-13 | 9.77 | $9.24 | 840310 |
| 2025-01-10 | 9.83 | $9.25 | 876000 |
| 2025-01-08 | 9.89 | $9.76 | 279040 |
| 2025-01-07 | 9.90 | $9.80 | 356000 |
| 2025-01-06 | 9.92 | $9.94 | 394440 |
| 2025-01-03 | 9.91 | $9.98 | 300000 |
| 2025-01-02 | 9.91 | $9.86 | 454230 |
| 2024-12-31 | 9.91 | $9.86 | 157000 |
| 2024-12-30 | 9.92 | $9.88 | 318000 |
| 2024-12-27 | 9.92 | $9.90 | 227350 |
| 2024-12-26 | 9.92 | $9.85 | 265420 |
| 2024-12-24 | 9.93 | $9.84 | 320150 |
| 2024-12-23 | 9.94 | $9.70 | 632000 |
| 2024-12-20 | 9.96 | $9.60 | 466000 |
| 2024-12-19 | 10.00 | $9.60 | 351000 |
| 2024-12-18 | 10.05 | $9.74 | 252400 |
| 2024-12-17 | 10.08 | $9.95 | 467430 |
| 2024-12-16 | 10.09 | $9.96 | 326460 |
| 2024-12-13 | 10.10 | $10.06 | 172270 |
| 2024-12-12 | 10.11 | $10.20 | 224000 |
| 2024-12-11 | 10.10 | $10.23 | 210000 |
| 2024-12-10 | 10.09 | $10.13 | 223000 |
| 2024-12-09 | 10.08 | $10.18 | 339430 |
| 2024-12-06 | 10.07 | $10.17 | 345450 |
| 2024-12-05 | 10.06 | $10.14 | 729060 |
| 2024-12-04 | 10.05 | $10.34 | 163000 |
| 2024-12-03 | 10.02 | $10.31 | 290220 |
| 2024-12-02 | 9.99 | $10.03 | 268420 |
| 2024-11-29 | 9.99 | $9.90 | 151000 |
| 2024-11-27 | 10.00 | $9.60 | 252000 |
| 2024-11-26 | 10.04 | $9.75 | 342000 |
| 2024-11-25 | 10.07 | $9.79 | 554400 |
| 2024-11-22 | 10.10 | $9.89 | 373000 |
| 2024-11-21 | 10.12 | $9.89 | 666000 |
| 2024-11-20 | 10.14 | $9.90 | 343000 |
| 2024-11-19 | 10.17 | $9.99 | 580000 |
| 2024-11-18 | 10.19 | $10.18 | 358000 |
| 2024-11-15 | 10.19 | $10.09 | 478000 |
| 2024-11-14 | 10.20 | $10.26 | 3.9M |
| 2024-11-13 | 10.20 | $10.23 | 3.1M |
| 2024-11-12 | 10.19 | $10.27 | 399170 |
| 2024-11-11 | 10.18 | $10.34 | 237000 |
| 2024-11-08 | 10.17 | $10.15 | 190210 |
| 2024-11-07 | 10.17 | $10.19 | 199000 |
| 2024-11-06 | 10.17 | $10.44 | 159210 |
| 2024-11-05 | 10.14 | $10.34 | 144360 |
| 2024-11-04 | 10.12 | $9.97 | 319000 |
| 2024-11-01 | 10.13 | $9.94 | 237200 |
| 2024-10-31 | 10.15 | $9.90 | 415000 |
| 2024-10-30 | 10.18 | $10.04 | 110100 |
| 2024-10-29 | 10.19 | $9.97 | 241000 |
| 2024-10-28 | 10.22 | $9.90 | 167000 |
| 2024-10-25 | 10.25 | $9.83 | 187000 |
| 2024-10-24 | 10.29 | $9.90 | 266360 |
| 2024-10-23 | 10.33 | $9.88 | 257450 |
| 2024-10-22 | 10.38 | $10.04 | 233000 |
| 2024-10-21 | 10.42 | $10.02 | 205000 |
| 2024-10-18 | 10.46 | $10.18 | 407090 |
| 2024-10-17 | 10.49 | $10.16 | 265000 |
| 2024-10-16 | 10.52 | $10.29 | 383000 |
| 2024-10-15 | 10.55 | $10.15 | 153350 |
| 2024-10-14 | 10.59 | $10.46 | 242000 |
| 2024-10-11 | 10.61 | $10.46 | 376000 |
| 2024-10-10 | 10.62 | $10.46 | 161000 |
| 2024-10-09 | 10.64 | $10.44 | 233000 |
| 2024-10-08 | 10.66 | $10.60 | 150000 |
| 2024-10-07 | 10.66 | $10.69 | 266080 |
| 2024-10-04 | 10.66 | $10.86 | 245000 |
| 2024-10-03 | 10.64 | $10.72 | 179380 |
| 2024-10-02 | 10.63 | $10.90 | 645000 |
| 2024-10-01 | 10.60 | $10.91 | 439040 |
| 2024-09-30 | 10.57 | $10.77 | 164000 |
| 2024-09-27 | 10.55 | $10.54 | 151000 |
| 2024-09-26 | 10.55 | $11.13 | 333080 |
| 2024-09-25 | 10.49 | $10.74 | 139250 |
| 2024-09-24 | 10.47 | $10.79 | 193000 |
| 2024-09-23 | 10.43 | $10.83 | 118430 |
| 2024-09-20 | 10.39 | $10.80 | 139000 |
| 2024-09-19 | 10.35 | $10.88 | 221000 |
| 2024-09-18 | 10.29 | $10.41 | 1.0M |
| 2024-09-17 | 10.28 | $10.45 | 744370 |
| 2024-09-16 | 10.26 | $10.50 | 704000 |
| 2024-09-13 | 10.24 | $10.39 | 393230 |
| 2024-09-12 | 10.22 | $10.51 | 300000 |
| 2024-09-11 | 10.19 | $10.67 | 328170 |
| 2024-09-10 | 10.14 | $10.63 | 404000 |
| 2024-09-09 | 10.09 | $10.58 | 307330 |
| 2024-09-06 | 10.03 | $10.27 | 557270 |
| 2024-09-05 | 10.01 | $10.50 | 482210 |
| 2024-09-04 | 9.96 | $10.40 | 242490 |
| 2024-09-03 | 9.91 | $10.46 | 376000 |
| 2024-08-30 | 9.85 | $10.58 | 140200 |
| 2024-08-29 | 9.78 | $10.33 | 366000 |
| 2024-08-28 | 9.72 | $10.05 | 176000 |
| 2024-08-27 | 9.68 | $10.16 | 215280 |
| 2024-08-26 | 9.63 | $9.87 | 261160 |
| 2024-08-23 | 9.61 | $9.93 | 370000 |
| 2024-08-22 | 9.57 | $9.69 | 446420 |
| 2024-08-21 | 9.56 | $9.76 | 424000 |
| 2024-08-20 | 9.54 | $9.80 | 1.5M |
| 2024-08-19 | 9.51 | $9.86 | 268190 |
| 2024-08-16 | 9.48 | $9.57 | 208250 |
| 2024-08-15 | 9.47 | $9.74 | 288000 |
| 2024-08-14 | 9.44 | $9.52 | 520000 |
| 2024-08-13 | 9.43 | $9.50 | 363000 |
| 2024-08-12 | 9.42 | $9.26 | 340020 |
| 2024-08-09 | 9.44 | $9.17 | 587370 |
| 2024-08-08 | 9.47 | $8.75 | 338000 |
| 2024-08-07 | 9.55 | $8.82 | 768000 |
| 2024-08-06 | 9.62 | $8.62 | 1.3M |
| 2024-08-05 | 9.73 | $8.63 | 522040 |
| 2024-08-02 | 9.84 | $9.05 | 320000 |
| 2024-08-01 | 9.93 | $9.56 | 281000 |
| 2024-07-31 | 9.97 | $10.22 | 140210 |
| 2024-07-30 | 9.94 | $9.84 | 86460 |
| 2024-07-29 | 9.95 | $9.85 | 180000 |
| 2024-07-26 | 9.96 | $9.86 | 152120 |
| 2024-07-25 | 9.97 | $9.76 | 284000 |
| 2024-07-24 | 9.99 | $9.95 | 269200 |
| 2024-07-23 | 10.00 | $10.19 | 265000 |
| 2024-07-22 | 9.98 | $10.21 | 155560 |
| 2024-07-19 | 9.95 | $10.17 | 150300 |
| 2024-07-18 | 9.93 | $10.17 | 326870 |
| 2024-07-17 | 9.90 | $10.30 | 353400 |
| 2024-07-16 | 9.86 | $10.26 | 121370 |
| 2024-07-15 | 9.82 | $10.07 | 105500 |
| 2024-07-12 | 9.79 | $10.15 | 110570 |
| 2024-07-11 | 9.75 | $10.03 | 256420 |
| 2024-07-10 | 9.72 | $10.22 | 216960 |
| 2024-07-09 | 9.67 | $10.07 | 147900 |
| 2024-07-08 | 9.63 | $10.04 | 304410 |
| 2024-07-05 | 9.59 | $10.07 | 159190 |
| 2024-07-03 | 9.54 | $9.96 | 175890 |
| 2024-07-02 | 9.49 | $9.93 | 204470 |
| 2024-07-01 | 9.45 | $9.74 | 270290 |
| 2024-06-28 | 9.42 | $9.84 | 294720 |
| 2024-06-27 | 9.37 | $9.62 | 156050 |
| 2024-06-26 | 9.34 | $9.58 | 153040 |
| 2024-06-25 | 9.32 | $9.52 | 354250 |
| 2024-06-24 | 9.30 | $9.16 | 268000 |
| 2024-06-21 | 9.31 | $9.11 | 258780 |
| 2024-06-20 | 9.33 | $9.21 | 183940 |
| 2024-06-18 | 9.35 | $9.21 | 181070 |
| 2024-06-17 | 9.36 | $9.44 | 146820 |
| 2024-06-14 | 9.35 | $9.49 | 151530 |
| 2024-06-13 | 9.34 | $9.33 | 276880 |
| 2024-06-12 | 9.34 | $9.51 | 387230 |
| 2024-06-11 | 9.32 | $9.27 | 163700 |
| 2024-06-10 | 9.33 | $9.43 | 227580 |
| 2024-06-07 | 9.32 | $9.39 | 103640 |
| 2024-06-06 | 9.31 | $9.40 | 96910 |
| 2024-06-05 | 9.30 | $9.43 | 1.0M |
| 2024-06-04 | 9.29 | $9.49 | 295750 |
| 2024-06-03 | 9.27 | $9.55 | 173190 |
| 2024-05-31 | 9.24 | $9.46 | 568230 |
| 2024-05-30 | 9.21 | $9.18 | 350380 |
| 2024-05-29 | 9.22 | $9.17 | 176470 |
| 2024-05-28 | 9.22 | $9.40 | 152030 |
| 2024-05-24 | 9.20 | $9.26 | 145520 |
| 2024-05-23 | 9.20 | $9.12 | 285000 |
| 2024-05-22 | 9.20 | $9.27 | 222060 |
| 2024-05-21 | 9.20 | $9.40 | 121380 |
| 2024-05-20 | 9.18 | $9.39 | 121350 |
| 2024-05-17 | 9.15 | $9.30 | 164250 |
| 2024-05-16 | 9.14 | $9.29 | 442790 |
| 2024-05-15 | 9.12 | $9.24 | 276630 |
| 2024-05-14 | 9.11 | $9.10 | 419290 |
| 2024-05-13 | 9.11 | $9.14 | 296870 |
| 2024-05-10 | 9.11 | $9.33 | 191620 |
| 2024-05-09 | 9.08 | $9.29 | 147790 |
| 2024-05-08 | 9.06 | $9.20 | 312820 |
| 2024-05-07 | 9.05 | $9.55 | 237630 |
| 2024-05-06 | 8.99 | $9.61 | 351490 |
| 2024-05-03 | 8.93 | $9.58 | 1.1M |
| 2024-05-02 | 8.86 | $9.40 | 168550 |
| 2024-05-01 | 8.80 | $9.01 | 114380 |
| 2024-04-30 | 8.78 | $8.97 | 400810 |
| 2024-04-29 | 8.76 | $9.02 | 192640 |
| 2024-04-26 | 8.73 | $8.89 | 357170 |
| 2024-04-25 | 8.72 | $8.86 | 1.8M |
| 2024-04-24 | 8.70 | $8.81 | 332570 |
| 2024-04-23 | 8.69 | $8.66 | 240610 |
| 2024-04-22 | 8.69 | $8.55 | 252430 |
| 2024-04-19 | 8.71 | $8.48 | 304890 |
| 2024-04-18 | 8.73 | $8.51 | 325840 |
| 2024-04-17 | 8.75 | $8.65 | 351560 |
| 2024-04-16 | 8.77 | $8.62 | 337450 |
| 2024-04-15 | 8.78 | $8.75 | 783580 |
| 2024-04-12 | 8.78 | $8.73 | 665950 |
| 2024-04-11 | 8.79 | $8.92 | 123960 |
| 2024-04-10 | 8.78 | $8.83 | 636810 |
| 2024-04-09 | 8.77 | $8.94 | 247080 |
| 2024-04-08 | 8.75 | $8.91 | 201560 |
| 2024-04-05 | 8.74 | $9.00 | 394750 |
| 2024-04-04 | 8.71 | $8.87 | 196810 |
| 2024-04-03 | 8.69 | $9.03 | 468850 |
| 2024-04-02 | 8.66 | $8.38 | 266100 |
| 2024-04-01 | 8.69 | $8.53 | 451560 |
| 2024-03-28 | 8.70 | $8.56 | 139870 |
| 2024-03-27 | 8.72 | $8.64 | 174440 |
| 2024-03-26 | 8.72 | $8.68 | 187180 |
| 2024-03-25 | 8.73 | $8.63 | 230620 |
| 2024-03-22 | 8.74 | $8.75 | 246590 |
| 2024-03-21 | 8.74 | $8.75 | 227810 |
| 2024-03-20 | 8.74 | $8.76 | 132050 |
| 2024-03-19 | 8.73 | $8.69 | 196480 |
| 2024-03-18 | 8.74 | $8.66 | 219180 |
| 2024-03-15 | 8.75 | $8.70 | 320880 |
| 2024-03-14 | 8.75 | $8.62 | 611270 |
| 2024-03-13 | 8.77 | $8.44 | 195650 |
| 2024-03-12 | 8.80 | $8.55 | 268360 |
| 2024-03-11 | 8.83 | $8.58 | 447200 |
| 2024-03-08 | 8.85 | $8.90 | 214410 |
| 2024-03-07 | 8.85 | $8.92 | 309590 |
| 2024-03-06 | 8.84 | $8.92 | 244270 |
| 2024-03-05 | 8.83 | $8.83 | 1.8M |
| 2024-03-04 | 8.83 | $8.77 | 2.0M |
| 2024-03-01 | 8.84 | $8.84 | 482630 |
| 2024-02-29 | 8.84 | $8.67 | 294330 |
| 2024-02-28 | 8.86 | $8.70 | 716910 |
| 2024-02-27 | 8.88 | $8.78 | 275990 |
| 2024-02-26 | 8.89 | $8.87 | 581960 |
| 2024-02-23 | 8.89 | $9.00 | 258840 |
| 2024-02-22 | 8.88 | $8.94 | 427870 |
| 2024-02-21 | 8.87 | $8.86 | 248220 |
| 2024-02-20 | 8.87 | $8.79 | 268580 |
| 2024-02-16 | 8.88 | $8.84 | 202190 |
| 2024-02-15 | 8.88 | $8.94 | 211300 |
| 2024-02-14 | 8.88 | $8.86 | 208720 |
| 2024-02-13 | 8.88 | $8.75 | 356580 |
| 2024-02-12 | 8.89 | $8.90 | 357350 |
| 2024-02-09 | 8.89 | $8.86 | 239500 |
| 2024-02-08 | 8.89 | $8.98 | 352680 |
| 2024-02-07 | 8.88 | $9.13 | 163090 |
| 2024-02-06 | 8.86 | $8.79 | 329280 |
| 2024-02-05 | 8.86 | $8.93 | 315670 |
| 2024-02-02 | 8.86 | $9.19 | 1.9M |
| 2024-02-01 | 8.82 | $9.26 | 178710 |
| 2024-01-31 | 8.78 | $9.08 | 315630 |
| 2024-01-30 | 8.75 | $9.01 | 281970 |
| 2024-01-29 | 8.72 | $9.05 | 176130 |
| 2024-01-26 | 8.68 | $8.90 | 292160 |
| 2024-01-25 | 8.66 | $9.00 | 216120 |
| 2024-01-24 | 8.62 | $8.99 | 6.4M |
| 2024-01-23 | 8.58 | $8.95 | 2.1M |
| 2024-01-22 | 8.55 | $9.04 | 1.6M |
| 2024-01-19 | 8.49 | $8.94 | 236630 |
| 2024-01-18 | 8.45 | $8.95 | 237580 |
| 2024-01-17 | 8.39 | $8.94 | 294970 |
| 2024-01-16 | 8.34 | $8.98 | 474600 |
| 2024-01-12 | 8.27 | $9.02 | 154090 |
| 2024-01-11 | 8.19 | $8.76 | 354520 |
| 2024-01-10 | 8.13 | $8.48 | 314430 |
| 2024-01-09 | 8.09 | $8.17 | 151010 |
| 2024-01-08 | 8.09 | $8.28 | 144540 |
| 2024-01-05 | 8.06 | $8.15 | 170500 |
| 2024-01-04 | 8.06 | $8.05 | 210780 |
| 2024-01-03 | 8.06 | $8.06 | 258290 |
| 2024-01-02 | 8.06 | $8.07 | 224540 |
| 2023-12-29 | 8.05 | $8.14 | 109990 |
| 2023-12-28 | 8.05 | $8.18 | 222530 |
| 2023-12-27 | 8.03 | $8.17 | 97640 |
| 2023-12-26 | 8.02 | $8.17 | 194610 |
| 2023-12-22 | 8.00 | $8.14 | 164780 |
| 2023-12-21 | 7.99 | $8.12 | 117450 |
| 2023-12-20 | 7.97 | $7.98 | 149020 |
| 2023-12-19 | 7.97 | $8.10 | 143160 |
| 2023-12-18 | 7.96 | $8.07 | 240700 |
| 2023-12-15 | 7.95 | $8.03 | 210770 |
| 2023-12-14 | 7.94 | $8.03 | 250060 |
| 2023-12-13 | 7.93 | $8.08 | 128970 |
| 2023-12-12 | 7.91 | $8.06 | 151380 |
| 2023-12-11 | 7.89 | $8.10 | 246770 |
| 2023-12-08 | 7.87 | $7.91 | 150260 |
| 2023-12-07 | 7.87 | $8.00 | 182650 |
| 2023-12-06 | 7.86 | $7.91 | 243620 |
| 2023-12-05 | 7.85 | $7.88 | 126230 |
| 2023-12-04 | 7.85 | $7.90 | 248990 |
| 2023-12-01 | 7.84 | $8.03 | 179380 |
| 2023-11-30 | 7.82 | $7.79 | 501100 |
| 2023-11-29 | 7.82 | $7.74 | 7890 |
| 2023-11-28 | 7.83 | $7.89 | 92890 |
| 2023-11-27 | 7.83 | $8.00 | 169950 |
| 2023-11-24 | 7.81 | $8.01 | 69420 |
| 2023-11-22 | 7.79 | $8.02 | 28700 |
| 2023-11-21 | 7.76 | $7.99 | 2.1M |
| 2023-11-20 | 7.74 | $8.30 | 3.7M |
| 2023-11-17 | 7.68 | $8.20 | 10.8M |
| 2023-11-16 | 7.62 | $7.99 | 3.7M |
| 2023-11-15 | 7.59 | $7.97 | 313960 |
| 2023-11-14 | 7.55 | $8.03 | 165250 |
| 2023-11-13 | 7.50 | $7.85 | 330050 |
| 2023-11-10 | 7.46 | $7.77 | 154500 |
| 2023-11-09 | 7.42 | $7.69 | 142550 |
| 2023-11-08 | 7.40 | $7.56 | 254080 |
| 2023-11-07 | 7.38 | $7.72 | 219230 |
| 2023-11-06 | 7.34 | $7.61 | 1.7M |
| 2023-11-03 | 7.32 | $7.75 | 1.2M |
| 2023-11-02 | 7.27 | $7.69 | 1.3M |
| 2023-11-01 | 7.23 | $7.45 | 1.2M |
| 2023-10-31 | 7.20 | $7.21 | 326260 |
| 2023-10-30 | 7.20 | $7.22 | 148790 |
| 2023-10-27 | 7.20 | $7.14 | 670630 |
| 2023-10-26 | 7.21 | $7.17 | 157230 |
| 2023-10-25 | 7.21 | $7.13 | 189460 |
| 2023-10-24 | 7.22 | $7.11 | 282970 |
| 2023-10-23 | 7.23 | $6.98 | 293920 |
| 2023-10-20 | 7.26 | $7.08 | 283590 |
| 2023-10-19 | 7.27 | $7.06 | 250290 |
| 2023-10-18 | 7.30 | $7.16 | 325630 |
| 2023-10-17 | 7.31 | $7.33 | 372680 |
| 2023-10-16 | 7.31 | $7.31 | 3.8M |
| 2023-10-13 | 7.31 | $7.23 | 164200 |
| 2023-10-12 | 7.32 | $7.23 | 195290 |
| 2023-10-11 | 7.33 | $7.27 | 298510 |
| 2023-10-10 | 7.33 | $7.42 | 556290 |
| 2023-10-09 | 7.32 | $7.03 | 192690 |
| 2023-10-06 | 7.35 | $7.02 | 826710 |
| 2023-10-05 | 7.39 | $6.96 | 164980 |
| 2023-10-04 | 7.43 | $6.85 | 223010 |
| 2023-10-03 | 7.50 | $7.03 | 215650 |
| 2023-10-02 | 7.55 | $7.13 | 173010 |
| 2023-09-29 | 7.59 | $7.23 | 264460 |
| 2023-09-28 | 7.63 | $7.47 | 112060 |
| 2023-09-27 | 7.64 | $7.52 | 214540 |
| 2023-09-26 | 7.66 | $7.50 | 129660 |
| 2023-09-25 | 7.67 | $7.58 | 58680 |
| 2023-09-22 | 7.68 | $7.54 | 221570 |
| 2023-09-21 | 7.70 | $7.55 | 124160 |
| 2023-09-20 | 7.71 | $7.70 | 99840 |
| 2023-09-19 | 7.71 | $7.81 | 76950 |
| 2023-09-18 | 7.70 | $7.78 | 83070 |
| 2023-09-15 | 7.70 | $7.74 | 139070 |
| 2023-09-14 | 7.69 | $7.78 | 98450 |
| 2023-09-13 | 7.68 | $7.62 | 122990 |
| 2023-09-12 | 7.69 | $7.67 | 91100 |
| 2023-09-11 | 7.69 | $7.82 | 108720 |
| 2023-09-08 | 7.68 | $7.81 | 50800 |
| 2023-09-07 | 7.66 | $7.82 | 220680 |
| 2023-09-06 | 7.65 | $7.73 | 340710 |
| 2023-09-05 | 7.64 | $7.70 | 114390 |
| 2023-09-01 | 7.63 | $7.69 | 118870 |
| 2023-08-31 | 7.62 | $7.50 | 77600 |
| 2023-08-30 | 7.64 | $7.46 | 158630 |
| 2023-08-29 | 7.66 | $7.55 | 146060 |
| 2023-08-28 | 7.67 | $7.56 | 155820 |
| 2023-08-25 | 7.68 | $7.47 | 181370 |
| 2023-08-24 | 7.70 | $7.47 | 193870 |
| 2023-08-23 | 7.72 | $7.55 | 208160 |
| 2023-08-22 | 7.74 | $7.54 | 196270 |
| 2023-08-21 | 7.76 | $7.53 | 157040 |
| 2023-08-18 | 7.79 | $7.52 | 116830 |
| 2023-08-17 | 7.82 | $7.44 | 215280 |
| 2023-08-16 | 7.86 | $7.58 | 191980 |
| 2023-08-15 | 7.89 | $7.79 | 231560 |
| 2023-08-14 | 7.90 | $7.82 | 80180 |
| 2023-08-11 | 7.90 | $7.96 | 219910 |
| 2023-08-10 | 7.90 | $8.04 | 223890 |
| 2023-08-09 | 7.88 | $7.88 | 139330 |
| 2023-08-08 | 7.88 | $7.81 | 223530 |
| 2023-08-07 | 7.89 | $7.88 | 98130 |
| 2023-08-04 | 7.89 | $7.81 | 157280 |
| 2023-08-03 | 7.90 | $7.76 | 181730 |
| 2023-08-02 | 7.92 | $7.77 | 169140 |
| 2023-08-01 | 7.93 | $7.96 | 170980 |
| 2023-07-31 | 7.93 | $8.11 | 92270 |
| 2023-07-28 | 7.91 | $8.03 | 207390 |
| 2023-07-27 | 7.90 | $8.01 | 205430 |
| 2023-07-26 | 7.88 | $7.97 | 131240 |
| 2023-07-25 | 7.87 | $7.98 | 265140 |
| 2023-07-24 | 7.86 | $7.90 | 101850 |
| 2023-07-21 | 7.86 | $7.93 | 99450 |
| 2023-07-20 | 7.85 | $7.92 | 118960 |
| 2023-07-19 | 7.85 | $7.96 | 131850 |
| 2023-07-18 | 7.83 | $7.97 | 134180 |
| 2023-07-17 | 7.82 | $7.86 | 132130 |
| 2023-07-14 | 7.81 | $7.84 | 107820 |
| 2023-07-13 | 7.81 | $7.96 | 213860 |
| 2023-07-12 | 7.80 | $7.78 | 183400 |
| 2023-07-11 | 7.80 | $7.86 | 109340 |
| 2023-07-10 | 7.79 | $7.83 | 80320 |
| 2023-07-07 | 7.79 | $7.84 | 136340 |
| 2023-07-06 | 7.78 | $7.72 | 292420 |
| 2023-07-05 | 7.79 | $7.85 | 350240 |
| 2023-07-03 | 7.78 | $8.01 | 101970 |
| 2023-06-30 | 7.76 | $7.94 | 125220 |
| 2023-06-29 | 7.74 | $7.93 | 119210 |
| 2023-06-28 | 7.72 | $7.95 | 104680 |
| 2023-06-27 | 7.69 | $7.88 | 114430 |
| 2023-06-26 | 7.67 | $7.86 | 256460 |
| 2023-06-23 | 7.65 | $7.82 | 613050 |
| 2023-06-22 | 7.64 | $8.27 | 298830 |
| 2023-06-21 | 7.57 | $8.06 | 359430 |
| 2023-06-20 | 7.52 | $8.06 | 363910 |
| 2023-06-16 | 7.46 | $7.99 | 135320 |
| 2023-06-15 | 7.41 | $8.05 | 256180 |
| 2023-06-14 | 7.34 | $8.05 | 469550 |
| 2023-06-13 | 7.26 | $7.93 | 245260 |
| 2023-06-12 | 7.19 | $7.83 | 115420 |
| 2023-06-09 | 7.13 | $7.71 | 171100 |
| 2023-06-08 | 7.07 | $7.46 | 150300 |
| 2023-06-07 | 7.02 | $7.37 | 230530 |
| 2023-06-06 | 6.99 | $7.54 | 130300 |
| 2023-06-05 | 6.93 | $7.21 | 153350 |
| 2023-06-02 | 6.90 | $7.19 | 431690 |
| 2023-06-01 | 6.87 | $6.94 | 200130 |
| 2023-05-31 | 6.86 | $6.76 | 233750 |
| 2023-05-30 | 6.87 | $7.04 | 134900 |
| 2023-05-26 | 6.86 | $6.91 | 447640 |
| 2023-05-25 | 6.85 | $6.83 | 119390 |
| 2023-05-24 | 6.85 | $6.82 | 69480 |
| 2023-05-23 | 6.86 | $6.89 | 172910 |
| 2023-05-22 | 6.85 | $7.02 | 128870 |
| 2023-05-19 | 6.83 | $7.01 | 156610 |
| 2023-05-18 | 6.82 | $7.02 | 291850 |
| 2023-05-17 | 6.79 | $6.99 | 220170 |
| 2023-05-16 | 6.77 | $6.96 | 129750 |
| 2023-05-15 | 6.75 | $6.99 | 143190 |
| 2023-05-12 | 6.73 | $7.01 | 121770 |
| 2023-05-11 | 6.70 | $6.86 | 104990 |
| 2023-05-10 | 6.68 | $6.90 | 133100 |
| 2023-05-09 | 6.66 | $7.00 | 247070 |
| 2023-05-08 | 6.62 | $6.83 | 164540 |
| 2023-05-05 | 6.60 | $6.73 | 104410 |
| 2023-05-04 | 6.59 | $6.66 | 156010 |
| 2023-05-03 | 6.58 | $6.64 | 222770 |
| 2023-05-02 | 6.57 | $6.57 | 301320 |
| 2023-05-01 | 6.57 | $6.65 | 203510 |
| 2023-04-28 | 6.57 | $6.65 | 292520 |
| 2023-04-27 | 6.56 | $6.71 | 115150 |
| 2023-04-26 | 6.54 | $6.59 | 85330 |
| 2023-04-25 | 6.54 | $6.60 | 116210 |
| 2023-04-24 | 6.53 | $6.69 | 65410 |
| 2023-04-21 | 6.51 | $6.67 | 110920 |
| 2023-04-20 | 6.50 | $6.64 | 207250 |
| 2023-04-19 | 6.48 | $6.67 | 184100 |
| 2023-04-18 | 6.46 | $6.74 | 240570 |
| 2023-04-17 | 6.43 | $6.66 | 209290 |
| 2023-04-14 | 6.41 | $6.78 | 221100 |
| 2023-04-13 | 6.37 | $6.59 | 394010 |
| 2023-04-12 | 6.34 | $6.49 | 314990 |
| 2023-04-11 | 6.33 | $6.41 | 349050 |
| 2023-04-10 | 6.32 | $6.21 | 121280 |
| 2023-04-06 | 6.33 | $6.25 | 77760 |
| 2023-04-05 | 6.34 | $6.27 | 169510 |
| 2023-04-04 | 6.35 | $6.47 | 112450 |
| 2023-04-03 | 6.34 | $6.49 | 176970 |
| 2023-03-31 | 6.32 | $6.50 | 484110 |
| 2023-03-30 | 6.30 | $6.46 | 63530 |
| 2023-03-29 | 6.28 | $6.48 | 87110 |
| 2023-03-28 | 6.26 | $6.46 | 99930 |
| 2023-03-27 | 6.24 | $6.41 | 105410 |
| 2023-03-24 | 6.22 | $6.29 | 100940 |
| 2023-03-23 | 6.22 | $6.32 | 67450 |
| 2023-03-22 | 6.21 | $6.31 | 120040 |
| 2023-03-21 | 6.20 | $6.33 | 128290 |
| 2023-03-20 | 6.18 | $6.29 | 174250 |
| 2023-03-17 | 6.17 | $6.16 | 111100 |
| 2023-03-16 | 6.17 | $6.11 | 177710 |
| 2023-03-15 | 6.18 | $6.06 | 147500 |
| 2023-03-14 | 6.19 | $6.11 | 118250 |
| 2023-03-13 | 6.20 | $6.22 | 192350 |
| 2023-03-10 | 6.20 | $6.29 | 62190 |
| 2023-03-09 | 6.19 | $6.32 | 67600 |
| 2023-03-08 | 6.17 | $6.26 | 63480 |
| 2023-03-07 | 6.16 | $6.28 | 119210 |
| 2023-03-06 | 6.15 | $6.31 | 261280 |
| 2023-03-03 | 6.13 | $6.22 | 38090 |
| 2023-03-02 | 6.13 | $6.03 | 19510 |
| 2023-03-01 | 6.14 | $6.02 | 19010 |
| 2023-02-28 | 6.15 | $5.96 | 192130 |
| 2023-02-27 | 6.17 | $6.05 | 206490 |
| 2023-02-24 | 6.18 | $5.99 | 351520 |
| 2023-02-23 | 6.20 | $6.05 | 117530 |
| 2023-02-22 | 6.22 | $6.00 | 142130 |
| 2023-02-21 | 6.24 | $6.09 | 128650 |
| 2023-02-17 | 6.25 | $6.18 | 153850 |
| 2023-02-16 | 6.26 | $6.16 | 75450 |
| 2023-02-15 | 6.27 | $6.17 | 67360 |
| 2023-02-14 | 6.28 | $6.29 | 62780 |
| 2023-02-13 | 6.28 | $6.30 | 114310 |
| 2023-02-10 | 6.28 | $6.30 | 106670 |
| 2023-02-09 | 6.28 | $6.22 | 150700 |
| 2023-02-08 | 6.28 | $6.16 | 80310 |
| 2023-02-07 | 6.30 | $6.19 | 136280 |
| 2023-02-06 | 6.31 | $6.07 | 80810 |
| 2023-02-03 | 6.33 | $6.16 | 63320 |
| 2023-02-02 | 6.35 | $6.36 | 81820 |
| 2023-02-01 | 6.35 | $6.49 | 71470 |
| 2023-01-31 | 6.33 | $6.45 | 75990 |
| 2023-01-30 | 6.32 | $6.43 | 84890 |
| 2023-01-27 | 6.31 | $6.47 | 48850 |
| 2023-01-26 | 6.29 | $6.41 | 71730 |
| 2023-01-25 | 6.28 | $6.43 | 160520 |
| 2023-01-24 | 6.27 | $6.43 | 104760 |
| 2023-01-23 | 6.25 | $6.37 | 225150 |
| 2023-01-20 | 6.24 | $6.36 | 159980 |
| 2023-01-19 | 6.22 | $6.34 | 493820 |
| 2023-01-18 | 6.21 | $6.34 | 131220 |
| 2023-01-17 | 6.20 | $6.38 | 78770 |
| 2023-01-13 | 6.18 | $6.31 | 75760 |
| 2023-01-12 | 6.17 | $6.24 | 89420 |
| 2023-01-11 | 6.16 | $6.12 | 76340 |
| 2023-01-10 | 6.16 | $6.09 | 215140 |
| 2023-01-09 | 6.17 | $6.05 | 330090 |
| 2023-01-06 | 6.18 | $6.04 | 151340 |
| 2023-01-05 | 6.20 | $5.97 | 250800 |
| 2023-01-04 | 6.22 | $6.09 | 145400 |
| 2023-01-03 | 6.23 | $6.29 | 134050 |
| 2022-12-30 | 6.23 | $6.25 | 121740 |
| 2022-12-29 | 6.22 | $6.32 | 122540 |
| 2022-12-28 | 6.21 | $6.23 | 117620 |
| 2022-12-27 | 6.21 | $6.28 | 136760 |
| 2022-12-23 | 6.21 | $6.30 | 68010 |
| 2022-12-22 | 6.20 | $6.35 | 154050 |
| 2022-12-21 | 6.18 | $6.37 | 160850 |
| 2022-12-20 | 6.16 | $6.32 | 241220 |
| 2022-12-19 | 6.14 | $6.19 | 81650 |
| 2022-12-16 | 6.14 | $6.22 | 116410 |
| 2022-12-15 | 6.13 | $6.21 | 308770 |
| 2022-12-14 | 6.12 | $6.34 | 73420 |
| 2022-12-13 | 6.10 | $6.32 | 143910 |
| 2022-12-12 | 6.08 | $6.23 | 93430 |
| 2022-12-09 | 6.06 | $6.24 | 115590 |
| 2022-12-08 | 6.04 | $6.15 | 43020 |
| 2022-12-07 | 6.03 | $6.11 | 137080 |
| 2022-12-06 | 6.02 | $6.09 | 141240 |
| 2022-12-05 | 6.01 | $6.09 | 91650 |
| 2022-12-02 | 6.00 | $6.18 | 70420 |
| 2022-12-01 | 5.99 | $6.28 | 86690 |
| 2022-11-30 | 5.95 | $6.25 | 158120 |
| 2022-11-29 | 5.92 | $6.20 | 263080 |
| 2022-11-28 | 5.89 | $6.23 | 433070 |
| 2022-11-25 | 5.86 | $6.28 | 45970 |
| 2022-11-23 | 5.81 | $6.19 | 108450 |
| 2022-11-22 | 5.77 | $6.12 | 147590 |
| 2022-11-21 | 5.74 | $5.94 | 70610 |
| 2022-11-18 | 5.72 | $5.98 | 197640 |
| 2022-11-17 | 5.69 | $5.97 | 97780 |
| 2022-11-16 | 5.66 | $6.04 | 244960 |
| 2022-11-15 | 5.62 | $6.05 | 152470 |
| 2022-11-14 | 5.57 | $6.06 | 118950 |
| 2022-11-11 | 5.52 | $6.14 | 143630 |
| 2022-11-10 | 5.46 | $6.07 | 546370 |
| 2022-11-09 | 5.39 | $5.69 | 186720 |
| 2022-11-08 | 5.36 | $5.79 | 318820 |
| 2022-11-07 | 5.32 | $5.64 | 362490 |
| 2022-11-04 | 5.28 | $5.55 | 468250 |
| 2022-11-03 | 5.26 | $5.40 | 158010 |
| 2022-11-02 | 5.24 | $5.39 | 371540 |
| 2022-11-01 | 5.23 | $5.38 | 658010 |
| 2022-10-31 | 5.21 | $5.17 | 431420 |
| 2022-10-28 | 5.21 | $5.25 | 212450 |
| 2022-10-27 | 5.21 | $5.25 | 524530 |
| 2022-10-26 | 5.21 | $5.35 | 356050 |
| 2022-10-25 | 5.19 | $5.33 | 731080 |
| 2022-10-24 | 5.18 | $5.22 | 1.3M |
| 2022-10-21 | 5.17 | $5.18 | 262150 |
| 2022-10-20 | 5.17 | $5.14 | 361830 |
| 2022-10-19 | 5.17 | $5.12 | 297350 |
| 2022-10-18 | 5.18 | $5.12 | 473440 |
| 2022-10-17 | 5.19 | $5.13 | 453100 |
| 2022-10-14 | 5.19 | $5.18 | 510680 |
| 2022-10-13 | 5.19 | $5.15 | 587120 |
| 2022-10-12 | 5.20 | $5.13 | 487530 |
| 2022-10-11 | 5.20 | $5.19 | 627530 |
| 2022-10-10 | 5.21 | $5.24 | 394590 |
| 2022-10-07 | 5.20 | $5.24 | 233830 |
| 2022-10-06 | 5.20 | $5.30 | 300010 |
| 2022-10-05 | 5.19 | $5.32 | 243610 |
| 2022-10-04 | 5.17 | $5.37 | 1.1M |
| 2022-10-03 | 5.15 | $4.98 | 399430 |
| 2022-09-30 | 5.17 | $4.84 | 497620 |
| 2022-09-29 | 5.21 | $4.94 | 702430 |
| 2022-09-28 | 5.23 | $5.06 | 306400 |
| 2022-09-27 | 5.25 | $4.94 | 1.2M |
| 2022-09-26 | 5.28 | $4.99 | 752090 |
| 2022-09-23 | 5.32 | $5.13 | 534710 |
| 2022-09-22 | 5.34 | $5.26 | 387030 |
| 2022-09-21 | 5.34 | $5.14 | 564990 |
| 2022-09-20 | 5.36 | $5.25 | 691010 |
| 2022-09-19 | 5.38 | $5.26 | 457430 |
| 2022-09-16 | 5.39 | $5.25 | 242560 |
| 2022-09-15 | 5.40 | $5.22 | 371880 |
| 2022-09-14 | 5.42 | $5.28 | 315060 |
| 2022-09-13 | 5.44 | $5.25 | 480730 |
| 2022-09-12 | 5.46 | $5.41 | 758660 |
| 2022-09-09 | 5.46 | $5.39 | 1.1M |
| 2022-09-08 | 5.47 | $5.26 | 1.9M |
| 2022-09-07 | 5.49 | $5.20 | 867260 |
| 2022-09-06 | 5.52 | $5.19 | 1.0M |
| 2022-09-02 | 5.56 | $5.24 | 518110 |
| 2022-09-01 | 5.59 | $5.29 | 336830 |
| 2022-08-31 | 5.62 | $5.49 | 391430 |
| 2022-08-30 | 5.64 | $5.54 | 233940 |
| 2022-08-29 | 5.65 | $5.57 | 456550 |
| 2022-08-26 | 5.66 | $5.62 | 183710 |
| 2022-08-25 | 5.66 | $5.67 | 243560 |
| 2022-08-24 | 5.66 | $5.65 | 440710 |
| 2022-08-23 | 5.66 | $5.62 | 387990 |
| 2022-08-22 | 5.66 | $5.62 | 370530 |
| 2022-08-19 | 5.67 | $5.64 | 103290 |
| 2022-08-18 | 5.67 | $5.70 | 254390 |
| 2022-08-17 | 5.67 | $5.72 | 350100 |
| 2022-08-16 | 5.66 | $5.71 | 302140 |
| 2022-08-15 | 5.66 | $5.75 | 147980 |
| 2022-08-12 | 5.65 | $5.72 | 448450 |
| 2022-08-11 | 5.64 | $5.58 | 338020 |
| 2022-08-10 | 5.65 | $5.58 | 380490 |
| 2022-08-09 | 5.65 | $5.46 | 504420 |
| 2022-08-08 | 5.67 | $5.64 | 280500 |
| 2022-08-05 | 5.68 | $5.63 | 220160 |
| 2022-08-04 | 5.68 | $5.67 | 118790 |
| 2022-08-03 | 5.68 | $5.73 | 190770 |
| 2022-08-02 | 5.68 | $5.81 | 383090 |
| 2022-08-01 | 5.66 | $5.97 | 221540 |
| 2022-07-29 | 5.63 | $5.82 | 449460 |
| 2022-07-28 | 5.61 | $5.74 | 447010 |
| 2022-07-27 | 5.60 | $5.72 | 327600 |
| 2022-07-26 | 5.58 | $5.63 | 181210 |
| 2022-07-25 | 5.58 | $5.66 | 395340 |
| 2022-07-22 | 5.57 | $5.64 | 154210 |
| 2022-07-21 | 5.56 | $5.68 | 507660 |
| 2022-07-20 | 5.55 | $5.67 | 566030 |
| 2022-07-19 | 5.54 | $5.61 | 1.1M |
| 2022-07-18 | 5.53 | $5.55 | 786190 |
| 2022-07-15 | 5.53 | $5.52 | 224810 |
| 2022-07-14 | 5.53 | $5.44 | 267360 |
| 2022-07-13 | 5.54 | $5.50 | 417390 |
| 2022-07-12 | 5.54 | $5.55 | 394600 |
| 2022-07-11 | 5.54 | $5.58 | 1.1M |
| 2022-07-08 | 5.54 | $5.65 | 358400 |
| 2022-07-07 | 5.53 | $5.62 | 693000 |
| 2022-07-06 | 5.52 | $5.50 | 1.2M |
| 2022-07-05 | 5.52 | $5.50 | 571540 |
| 2022-07-01 | 5.52 | $5.52 | 512220 |
| 2022-06-30 | 5.52 | $5.39 | 730610 |
| 2022-06-29 | 5.54 | $5.47 | 294980 |
| 2022-06-28 | 5.54 | $5.46 | 1.0M |
| 2022-06-27 | 5.55 | $5.42 | 609670 |
| 2022-06-24 | 5.57 | $5.40 | 497410 |
| 2022-06-23 | 5.58 | $5.33 | 653710 |
| 2022-06-22 | 5.61 | $5.44 | 672120 |
| 2022-06-21 | 5.63 | $5.50 | 763560 |
| 2022-06-17 | 5.64 | $5.41 | 504560 |
| 2022-06-16 | 5.67 | $5.50 | 506250 |
| 2022-06-15 | 5.68 | $5.53 | 437340 |
| 2022-06-14 | 5.70 | $5.50 | 558440 |
| 2022-06-13 | 5.72 | $5.46 | 513520 |
| 2022-06-10 | 5.75 | $5.67 | 2.1M |
| 2022-06-09 | 5.76 | $5.84 | 467410 |
| 2022-06-08 | 5.75 | $5.77 | 579270 |
| 2022-06-07 | 5.75 | $5.55 | 15850 |
| 2022-06-06 | 5.77 | $5.66 | 328700 |
| 2022-06-03 | 5.78 | $5.70 | 258800 |
| 2022-06-02 | 5.79 | $5.78 | 194380 |
| 2022-06-01 | 5.79 | $5.73 | 576160 |
| 2022-05-31 | 5.79 | $5.72 | 287330 |
| 2022-05-27 | 5.80 | $5.81 | 28260 |
| 2022-05-26 | 5.80 | $5.85 | 181040 |
| 2022-05-25 | 5.80 | $5.87 | 212150 |
| 2022-05-24 | 5.79 | $5.77 | 379870 |
| 2022-05-23 | 5.79 | $5.71 | 382250 |
| 2022-05-20 | 5.80 | $5.67 | 221750 |
| 2022-05-19 | 5.81 | $5.56 | 427990 |
| 2022-05-18 | 5.84 | $5.61 | 163930 |
| 2022-05-17 | 5.86 | $5.53 | 475710 |
| 2022-05-16 | 5.90 | $5.46 | 570260 |
| 2022-05-13 | 5.94 | $5.49 | 339330 |
| 2022-05-12 | 5.99 | $5.42 | 396310 |
| 2022-05-11 | 6.05 | $5.45 | 444510 |
| 2022-05-10 | 6.11 | $5.68 | 566970 |
| 2022-05-09 | 6.16 | $5.90 | 462700 |
| 2022-05-06 | 6.19 | $6.03 | 666580 |
| 2022-05-05 | 6.20 | $6.04 | 300590 |
| 2022-05-04 | 6.22 | $6.13 | 139140 |
| 2022-05-03 | 6.23 | $6.07 | 318790 |
| 2022-05-02 | 6.25 | $6.05 | 447560 |
| 2022-04-29 | 6.27 | $6.01 | 278770 |
| 2022-04-28 | 6.30 | $6.08 | 349880 |
| 2022-04-27 | 6.32 | $5.93 | 131500 |
| 2022-04-26 | 6.36 | $6.00 | 311390 |
| 2022-04-25 | 6.40 | $6.14 | 11780 |
| 2022-04-22 | 6.43 | $6.18 | 8970 |
| 2022-04-21 | 6.45 | $6.18 | 244000 |
| 2022-04-20 | 6.48 | $6.30 | 1320 |
| 2022-04-19 | 6.50 | $6.20 | 214890 |
| 2022-04-18 | 6.53 | $6.26 | 131410 |
| 2022-04-14 | 6.56 | $6.36 | 303230 |
| 2022-04-13 | 6.58 | $6.35 | 360890 |
| 2022-04-12 | 6.60 | $6.28 | 274110 |
| 2022-04-11 | 6.64 | $6.33 | 259210 |
| 2022-04-08 | 6.67 | $6.38 | 67820 |
| 2022-04-07 | 6.70 | $6.53 | 134710 |
| 2022-04-06 | 6.72 | $6.52 | 3600 |
| 2022-04-05 | 6.74 | $6.67 | 16040 |
| 2022-04-04 | 6.75 | $6.79 | 14180 |
| 2022-04-01 | 6.74 | $6.78 | 101320 |
| 2022-03-31 | 6.74 | $6.77 | 187720 |
| 2022-03-30 | 6.74 | $6.78 | 79040 |
| 2022-03-29 | 6.73 | $6.82 | 273800 |
| 2022-03-28 | 6.72 | $6.80 | 79240 |
| 2022-03-25 | 6.72 | $6.93 | 116740 |
| 2022-03-24 | 6.69 | $6.81 | 33440 |
| 2022-03-23 | 6.68 | $6.80 | 135170 |
| 2022-03-22 | 6.67 | $6.88 | 38700 |
| 2022-03-21 | 6.65 | $6.79 | 40890 |
| 2022-03-18 | 6.63 | $6.64 | 2090 |
| 2022-03-17 | 6.63 | $6.73 | 110860 |
| 2022-03-16 | 6.62 | $6.67 | 68930 |
| 2022-03-15 | 6.61 | $6.60 | 175900 |
| 2022-03-14 | 6.62 | $6.61 | 16810 |
| 2022-03-11 | 6.62 | $6.67 | 162440 |
| 2022-03-10 | 6.61 | $6.65 | 461420 |
| 2022-03-09 | 6.61 | $6.65 | 139300 |
| 2022-03-08 | 6.60 | $6.68 | 21960 |
| 2022-03-07 | 6.59 | $6.88 | 155930 |
| 2022-03-04 | 6.56 | $6.72 | 37270 |
| 2022-03-03 | 6.55 | $6.72 | 231960 |
| 2022-03-02 | 6.53 | $6.62 | 274520 |
| 2022-03-01 | 6.52 | $6.49 | 220240 |
| 2022-02-28 | 6.52 | $6.54 | 179710 |
| 2022-02-25 | 6.52 | $6.59 | 97890 |
| 2022-02-24 | 6.52 | $6.46 | 387750 |
| 2022-02-23 | 6.52 | $6.60 | 271640 |
| 2022-02-22 | 6.51 | $6.65 | 143160 |
| 2022-02-18 | 6.50 | $6.63 | 68080 |
| 2022-02-17 | 6.49 | $6.65 | 276020 |
| 2022-02-16 | 6.47 | $6.60 | 253650 |
| 2022-02-15 | 6.45 | $6.63 | 1820 |
| 2022-02-14 | 6.44 | $6.60 | 66110 |
| 2022-02-11 | 6.42 | $6.62 | 140220 |
| 2022-02-10 | 6.40 | $6.64 | 173050 |
| 2022-02-09 | 6.37 | $6.62 | 13740 |
| 2022-02-08 | 6.34 | $6.46 | 3090 |
| 2022-02-07 | 6.33 | $6.46 | 135540 |
| 2022-02-04 | 6.32 | $6.41 | 208080 |
| 2022-02-03 | 6.31 | $6.40 | 9580 |
| 2022-02-02 | 6.30 | $6.58 | 127250 |
| 2022-02-01 | 6.27 | $6.50 | 105090 |
| 2022-01-31 | 6.25 | $6.36 | 13410 |
| 2022-01-28 | 6.23 | $6.30 | 275450 |
| 2022-01-27 | 6.23 | $6.29 | 192610 |
| 2022-01-26 | 6.22 | $6.32 | 330370 |
| 2022-01-25 | 6.21 | $6.45 | 107350 |
| 2022-01-24 | 6.19 | $6.31 | 283170 |
| 2022-01-21 | 6.17 | $6.38 | 2630 |
| 2022-01-20 | 6.15 | $6.35 | 284820 |
| 2022-01-19 | 6.13 | $6.17 | 387220 |
| 2022-01-18 | 6.13 | $6.06 | 264410 |
| 2022-01-14 | 6.13 | $6.16 | 94360 |
| 2022-01-13 | 6.13 | $6.23 | 157920 |
| 2022-01-12 | 6.12 | $6.18 | 43540 |
| 2022-01-11 | 6.11 | $6.14 | 96110 |
| 2022-01-10 | 6.11 | $6.11 | 102620 |
| 2022-01-07 | 6.11 | $6.11 | 62350 |
| 2022-01-06 | 6.11 | $6.18 | 19880 |
| 2022-01-05 | 6.10 | $6.21 | 25610 |
| 2022-01-04 | 6.09 | $6.14 | 83920 |
| 2022-01-03 | 6.09 | $6.13 | 63520 |
| 2021-12-31 | 6.08 | $6.16 | 92020 |
| 2021-12-30 | 6.07 | $6.14 | 119280 |
| 2021-12-29 | 6.06 | $6.13 | 121000 |
| 2021-12-28 | 6.06 | $6.13 | 176420 |
| 2021-12-27 | 6.05 | $6.14 | 118770 |
| 2021-12-23 | 6.04 | $6.18 | 221520 |
| 2021-12-22 | 6.03 | $6.11 | 213480 |
| 2021-12-21 | 6.02 | $6.10 | 156290 |
| 2021-12-20 | 6.01 | $6.05 | 124630 |
| 2021-12-17 | 6.00 | $6.09 | 93420 |
| 2021-12-16 | 6.00 | $6.08 | 108030 |
| 2021-12-15 | 5.99 | $6.11 | 125240 |
| 2021-12-14 | 5.97 | $6.01 | 174980 |
| 2021-12-13 | 5.97 | $6.00 | 185420 |
| 2021-12-10 | 5.97 | $6.12 | 96850 |
| 2021-12-09 | 5.95 | $6.09 | 791610 |
| 2021-12-08 | 5.94 | $6.13 | 916240 |
| 2021-12-07 | 5.92 | $6.23 | 569390 |
| 2021-12-06 | 5.88 | $6.05 | 272670 |
| 2021-12-03 | 5.87 | $6.01 | 308260 |
| 2021-12-02 | 5.85 | $5.95 | 289610 |
| 2021-12-01 | 5.84 | $5.76 | 223110 |
| 2021-11-30 | 5.85 | $5.70 | 418270 |
| 2021-11-29 | 5.86 | $5.77 | 351830 |
| 2021-11-26 | 5.87 | $5.79 | 173280 |
| 2021-11-24 | 5.88 | $5.90 | 141680 |
| 2021-11-23 | 5.88 | $5.91 | 167020 |
| 2021-11-22 | 5.88 | $5.93 | 236790 |
| 2021-11-19 | 5.87 | $5.92 | 182000 |
| 2021-11-18 | 5.87 | $5.80 | 211430 |
| 2021-11-17 | 5.87 | $5.85 | 197770 |
| 2021-11-16 | 5.87 | $5.91 | 98810 |
| 2021-11-15 | 5.87 | $5.90 | 210820 |
| 2021-11-12 | 5.87 | $5.94 | 68370 |
| 2021-11-11 | 5.86 | $5.92 | 102090 |
| 2021-11-10 | 5.85 | $5.83 | 79700 |
| 2021-11-09 | 5.86 | $6.06 | 94380 |
| 2021-11-08 | 5.84 | $6.10 | 160980 |
| 2021-11-05 | 5.81 | $5.79 | 136760 |
| 2021-11-04 | 5.81 | $5.91 | 233710 |
| 2021-11-03 | 5.80 | $5.87 | 77140 |
| 2021-11-02 | 5.79 | $5.89 | 242160 |
| 2021-11-01 | 5.78 | $5.89 | 242160 |
| 2021-10-29 | 5.77 | $5.70 | 217220 |
| 2021-10-28 | 5.78 | $5.65 | 170860 |
| 2021-10-27 | 5.79 | $5.60 | 160330 |
| 2021-10-26 | 5.81 | $5.65 | 376790 |
| 2021-10-25 | 5.83 | $5.66 | 388580 |
| 2021-10-22 | 5.84 | $5.66 | 390320 |
| 2021-10-21 | 5.86 | $5.71 | 140240 |
| 2021-10-20 | 5.88 | $5.85 | 122270 |
| 2021-10-19 | 5.88 | $5.89 | 115830 |
| 2021-10-18 | 5.88 | $5.87 | 176750 |
| 2021-10-15 | 5.88 | $5.83 | 184480 |
| 2021-10-14 | 5.89 | $5.75 | 214150 |
| 2021-10-13 | 5.90 | $5.75 | 211380 |
| 2021-10-12 | 5.92 | $5.78 | 248980 |
| 2021-10-11 | 5.94 | $5.83 | 148700 |
| 2021-10-08 | 5.95 | $5.76 | 167190 |
| 2021-10-07 | 5.97 | $5.79 | 276150 |
| 2021-10-06 | 5.99 | $5.70 | 573640 |
| 2021-10-05 | 6.02 | $5.72 | 657460 |
| 2021-10-04 | 6.05 | $5.59 | 452270 |
| 2021-10-01 | 6.09 | $5.75 | 393920 |
| 2021-09-30 | 6.13 | $5.87 | 164920 |
| 2021-09-29 | 6.16 | $5.92 | 165360 |
| 2021-09-28 | 6.18 | $5.91 | 112310 |
| 2021-09-27 | 6.21 | $6.02 | 105650 |
| 2021-09-24 | 6.23 | $6.00 | 181390 |
| 2021-09-23 | 6.26 | $6.15 | 150850 |
| 2021-09-22 | 6.27 | $6.12 | 226000 |
| 2021-09-21 | 6.28 | $6.35 | 250730 |
| 2021-09-20 | 6.28 | $6.34 | 636350 |
| 2021-09-17 | 6.27 | $6.44 | 137970 |
| 2021-09-16 | 6.25 | $6.52 | 280460 |
| 2021-09-15 | 6.22 | $6.53 | 122370 |
| 2021-09-14 | 6.19 | $6.43 | 143370 |
| 2021-09-13 | 6.16 | $6.49 | 73140 |
| 2021-09-10 | 6.13 | $6.39 | 173220 |
| 2021-09-09 | 6.10 | $6.38 | 102500 |
| 2021-09-08 | 6.07 | $6.33 | 154370 |
| 2021-09-07 | 6.05 | $6.22 | 165940 |
| 2021-09-03 | 6.03 | $6.18 | 109450 |
| 2021-09-02 | 6.01 | $6.02 | 139880 |
| 2021-09-01 | 6.01 | $6.02 | 197070 |
| 2021-08-31 | 6.01 | $6.00 | 120890 |
| 2021-08-30 | 6.01 | $6.00 | 281020 |
| 2021-08-27 | 6.01 | $5.92 | 194620 |
| 2021-08-26 | 6.02 | $5.93 | 160260 |
| 2021-08-25 | 6.03 | $5.94 | 200660 |
| 2021-08-24 | 6.04 | $5.96 | 256570 |
| 2021-08-23 | 6.05 | $5.94 | 280400 |
| 2021-08-20 | 6.06 | $5.94 | 140460 |
| 2021-08-19 | 6.08 | $6.01 | 130210 |
| 2021-08-18 | 6.08 | $6.15 | 100030 |
| 2021-08-17 | 6.08 | $6.17 | 137770 |
| 2021-08-16 | 6.07 | $6.14 | 281560 |
| 2021-08-13 | 6.06 | $6.21 | 251100 |
| 2021-08-12 | 6.04 | $6.17 | 102660 |
| 2021-08-11 | 6.03 | $6.18 | 100410 |
| 2021-08-10 | 6.02 | $6.06 | 314000 |
| 2021-08-09 | 6.01 | $6.13 | 113870 |
| 2021-08-06 | 6.00 | $6.14 | 89080 |
| 2021-08-05 | 5.98 | $6.13 | 53830 |
| 2021-08-04 | 5.97 | $6.04 | 126800 |
| 2021-08-03 | 5.96 | $6.16 | 151810 |
| 2021-08-02 | 5.94 | $6.06 | 121770 |
| 2021-07-30 | 5.93 | $5.92 | 207810 |
| 2021-07-29 | 5.93 | $5.99 | 90310 |
| 2021-07-28 | 5.92 | $6.00 | 82240 |
| 2021-07-27 | 5.91 | $5.93 | 190340 |
| 2021-07-26 | 5.91 | $5.96 | 138670 |
| 2021-07-23 | 5.91 | $5.97 | 209270 |
| 2021-07-22 | 5.90 | $5.95 | 159250 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.63
2026-07-17
Close Price
$11.79
Vol: 455600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.10
Average
8.52
Maximum
14.16
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.63 | $11.79 | 455600 |
| 2026-07-16 | 11.60 | $11.76 | 713536 |
| 2026-07-15 | 11.58 | $11.79 | 765400 |
| 2026-07-14 | 11.55 | $11.77 | 494011 |
| 2026-07-13 | 11.53 | $11.59 | 404232 |
| 2026-07-10 | 11.52 | $11.69 | 314507 |
| 2026-07-09 | 11.51 | $11.70 | 417302 |
| 2026-07-08 | 11.49 | $11.55 | 350200 |
| 2026-07-07 | 11.48 | $11.62 | 444800 |
| 2026-07-06 | 11.47 | $11.69 | 466900 |
| 2026-07-02 | 11.45 | $11.65 | 412000 |
| 2026-07-01 | 11.43 | $11.44 | 372601 |
| 2026-06-30 | 11.44 | $11.40 | 515622 |
| 2026-06-29 | 11.45 | $11.46 | 567200 |
| 2026-06-26 | 11.45 | $11.36 | 435048 |
| 2026-06-25 | 11.47 | $11.10 | 451500 |
| 2026-06-24 | 11.52 | $11.20 | 537935 |
| 2026-06-23 | 11.57 | $11.20 | 596600 |
| 2026-06-22 | 11.62 | $11.42 | 739700 |
| 2026-06-18 | 11.65 | $11.62 | 539752 |
| 2026-06-17 | 11.67 | $11.55 | 389822 |
| 2026-06-16 | 11.70 | $11.58 | 558439 |
| 2026-06-15 | 11.73 | $11.79 | 559804 |
| 2026-06-12 | 11.74 | $11.77 | 442200 |
| 2026-06-11 | 11.77 | $11.68 | 645101 |
| 2026-06-10 | 11.81 | $11.42 | 332305 |
| 2026-06-09 | 11.88 | $11.40 | 723100 |
| 2026-06-08 | 11.96 | $11.61 | 621300 |
| 2026-06-05 | 12.02 | $11.43 | 525222 |
| 2026-06-04 | 12.11 | $11.61 | 503700 |
| 2026-06-03 | 12.19 | $11.51 | 384200 |
| 2026-06-02 | 12.29 | $11.68 | 385300 |
| 2026-06-01 | 12.37 | $11.67 | 531447 |
| 2026-05-29 | 12.45 | $12.04 | 1.5M |
| 2026-05-28 | 12.50 | $12.16 | 745231 |
| 2026-05-27 | 12.54 | $12.08 | 433400 |
| 2026-05-26 | 12.59 | $12.19 | 1.1M |
| 2026-05-22 | 12.63 | $12.21 | 264700 |
| 2026-05-21 | 12.66 | $12.28 | 363000 |
| 2026-05-20 | 12.69 | $12.40 | 255100 |
| 2026-05-19 | 12.70 | $12.43 | 275942 |
| 2026-05-18 | 12.71 | $12.66 | 343139 |
| 2026-05-15 | 12.70 | $13.01 | 520300 |
| 2026-05-14 | 12.65 | $12.96 | 450345 |
| 2026-05-13 | 12.60 | $13.19 | 265530 |
| 2026-05-12 | 12.53 | $12.95 | 315140 |
| 2026-05-11 | 12.48 | $12.65 | 319339 |
| 2026-05-08 | 12.46 | $12.86 | 256901 |
| 2026-05-07 | 12.42 | $12.68 | 357300 |
| 2026-05-06 | 12.40 | $13.10 | 409800 |
| 2026-05-05 | 12.34 | $12.56 | 297100 |
| 2026-05-04 | 12.33 | $12.45 | 391915 |
| 2026-05-01 | 12.33 | $12.50 | 317216 |
| 2026-04-30 | 12.34 | $12.41 | 550700 |
| 2026-04-29 | 12.35 | $12.02 | 326300 |
| 2026-04-28 | 12.40 | $12.14 | 333407 |
| 2026-04-27 | 12.45 | $12.04 | 754600 |
| 2026-04-24 | 12.50 | $12.12 | 527928 |
| 2026-04-23 | 12.55 | $12.04 | 438900 |
| 2026-04-22 | 12.62 | $12.11 | 329222 |
| 2026-04-21 | 12.67 | $12.11 | 277242 |
| 2026-04-20 | 12.74 | $12.43 | 387348 |
| 2026-04-17 | 12.77 | $12.65 | 570232 |
| 2026-04-16 | 12.78 | $12.56 | 510600 |
| 2026-04-15 | 12.80 | $12.54 | 373900 |
| 2026-04-14 | 12.83 | $12.59 | 524300 |
| 2026-04-13 | 12.85 | $12.74 | 442800 |
| 2026-04-10 | 12.86 | $12.81 | 231647 |
| 2026-04-09 | 12.86 | $13.13 | 423503 |
| 2026-04-08 | 12.83 | $13.30 | 248018 |
| 2026-04-07 | 12.79 | $12.79 | 391514 |
| 2026-04-06 | 12.79 | $12.76 | 356904 |
| 2026-04-02 | 12.80 | $12.91 | 624600 |
| 2026-04-01 | 12.79 | $13.13 | 338700 |
| 2026-03-31 | 12.77 | $12.77 | 670400 |
| 2026-03-30 | 12.78 | $12.52 | 359400 |
| 2026-03-27 | 12.83 | $12.46 | 301700 |
| 2026-03-26 | 12.89 | $12.67 | 242700 |
| 2026-03-25 | 12.94 | $13.02 | 284003 |
| 2026-03-24 | 12.95 | $12.80 | 399600 |
| 2026-03-23 | 13.00 | $12.69 | 466901 |
| 2026-03-20 | 13.07 | $12.28 | 449200 |
| 2026-03-19 | 13.18 | $12.73 | 272000 |
| 2026-03-18 | 13.26 | $13.09 | 295300 |
| 2026-03-17 | 13.31 | $13.08 | 249200 |
| 2026-03-16 | 13.37 | $12.98 | 565938 |
| 2026-03-13 | 13.44 | $12.77 | 299600 |
| 2026-03-12 | 13.55 | $12.79 | 328800 |
| 2026-03-11 | 13.65 | $12.99 | 270607 |
| 2026-03-10 | 13.75 | $13.29 | 457000 |
| 2026-03-09 | 13.81 | $13.04 | 1.3M |
| 2026-03-06 | 13.90 | $12.82 | 1.3M |
| 2026-03-05 | 14.01 | $13.22 | 353700 |
| 2026-03-04 | 14.08 | $13.66 | 278300 |
| 2026-03-03 | 14.11 | $13.40 | 487400 |
| 2026-03-02 | 14.16 | $13.96 | 369600 |
| 2026-02-27 | 14.15 | $14.41 | 559700 |
| 2026-02-26 | 14.09 | $14.27 | 391900 |
| 2026-02-25 | 14.04 | $14.26 | 263600 |
| 2026-02-24 | 13.98 | $14.24 | 330717 |
| 2026-02-23 | 13.92 | $14.23 | 264400 |
| 2026-02-20 | 13.85 | $14.21 | 278600 |
| 2026-02-19 | 13.78 | $14.55 | 328400 |
| 2026-02-18 | 13.66 | $14.32 | 467600 |
| 2026-02-17 | 13.57 | $14.15 | 250545 |
| 2026-02-13 | 13.48 | $14.66 | 553400 |
| 2026-02-12 | 13.34 | $14.45 | 385200 |
| 2026-02-11 | 13.21 | $14.16 | 403731 |
| 2026-02-10 | 13.10 | $13.99 | 946200 |
| 2026-02-09 | 13.01 | $13.41 | 349200 |
| 2026-02-06 | 12.97 | $13.39 | 922924 |
| 2026-02-05 | 12.93 | $12.81 | 2.8M |
| 2026-02-04 | 12.94 | $13.18 | 459014 |
| 2026-02-03 | 12.92 | $12.96 | 1.3M |
| 2026-02-02 | 12.91 | $12.96 | 364200 |
| 2026-01-30 | 12.91 | $12.80 | 488500 |
| 2026-01-29 | 12.92 | $12.82 | 310306 |
| 2026-01-28 | 12.93 | $12.80 | 203100 |
| 2026-01-27 | 12.94 | $12.80 | 269117 |
| 2026-01-26 | 12.95 | $12.77 | 265235 |
| 2026-01-23 | 12.96 | $12.79 | 354200 |
| 2026-01-22 | 12.96 | $13.02 | 494600 |
| 2026-01-21 | 12.94 | $13.06 | 370400 |
| 2026-01-20 | 12.91 | $12.91 | 1.4M |
| 2026-01-16 | 12.89 | $13.31 | 928137 |
| 2026-01-15 | 12.82 | $13.10 | 342731 |
| 2026-01-14 | 12.77 | $12.92 | 412300 |
| 2026-01-13 | 12.74 | $12.93 | 373137 |
| 2026-01-12 | 12.70 | $13.32 | 297700 |
| 2026-01-09 | 12.62 | $13.01 | 262245 |
| 2026-01-08 | 12.57 | $12.73 | 325025 |
| 2026-01-07 | 12.54 | $12.72 | 400819 |
| 2026-01-06 | 12.51 | $13.08 | 190500 |
| 2026-01-05 | 12.44 | $12.84 | 168000 |
| 2026-01-02 | 12.39 | $12.65 | 426000 |
| 2025-12-31 | 12.35 | $12.65 | 223190 |
| 2025-12-30 | 12.31 | $12.85 | 522000 |
| 2025-12-29 | 12.25 | $12.87 | 183200 |
| 2025-12-26 | 12.17 | $12.21 | 196000 |
| 2025-12-24 | 12.16 | $12.23 | 147000 |
| 2025-12-23 | 12.15 | $12.15 | 246110 |
| 2025-12-22 | 12.14 | $11.98 | 268360 |
| 2025-12-19 | 12.15 | $12.08 | 205000 |
| 2025-12-18 | 12.14 | $12.06 | 288080 |
| 2025-12-17 | 12.14 | $12.10 | 312230 |
| 2025-12-16 | 12.12 | $12.29 | 289000 |
| 2025-12-15 | 12.09 | $12.54 | 290400 |
| 2025-12-12 | 12.03 | $12.46 | 580000 |
| 2025-12-11 | 11.98 | $12.49 | 339000 |
| 2025-12-10 | 11.93 | $12.30 | 181210 |
| 2025-12-09 | 11.89 | $12.25 | 325080 |
| 2025-12-08 | 11.86 | $11.97 | 266000 |
| 2025-12-05 | 11.85 | $11.89 | 261000 |
| 2025-12-04 | 11.86 | $11.95 | 335000 |
| 2025-12-03 | 11.86 | $11.79 | 352380 |
| 2025-12-02 | 11.88 | $11.85 | 173000 |
| 2025-12-01 | 11.88 | $11.81 | 205130 |
| 2025-11-28 | 11.89 | $11.99 | 228000 |
| 2025-11-26 | 11.89 | $12.01 | 315000 |
| 2025-11-25 | 11.87 | $11.73 | 1.0M |
| 2025-11-24 | 11.89 | $11.73 | 534350 |
| 2025-11-21 | 11.90 | $11.68 | 324000 |
| 2025-11-20 | 11.92 | $11.30 | 373040 |
| 2025-11-19 | 11.97 | $11.59 | 351240 |
| 2025-11-18 | 12.00 | $11.68 | 360390 |
| 2025-11-17 | 12.01 | $11.93 | 290010 |
| 2025-11-14 | 12.00 | $12.35 | 206400 |
| 2025-11-13 | 11.94 | $12.03 | 366430 |
| 2025-11-12 | 11.91 | $12.41 | 499070 |
| 2025-11-11 | 11.84 | $12.17 | 132170 |
| 2025-11-10 | 11.78 | $12.33 | 181000 |
| 2025-11-07 | 11.71 | $12.38 | 329000 |
| 2025-11-06 | 11.62 | $12.40 | 195000 |
| 2025-11-05 | 11.52 | $12.14 | 374270 |
| 2025-11-04 | 11.45 | $11.57 | 359000 |
| 2025-11-03 | 11.42 | $11.52 | 249240 |
| 2025-10-31 | 11.40 | $11.54 | 187000 |
| 2025-10-30 | 11.38 | $11.57 | 168000 |
| 2025-10-29 | 11.35 | $11.48 | 244070 |
| 2025-10-28 | 11.34 | $11.69 | 314000 |
| 2025-10-27 | 11.30 | $11.71 | 201000 |
| 2025-10-24 | 11.26 | $11.46 | 291000 |
| 2025-10-23 | 11.24 | $11.32 | 182160 |
| 2025-10-22 | 11.23 | $11.40 | 192000 |
| 2025-10-21 | 11.22 | $11.33 | 165000 |
| 2025-10-20 | 11.22 | $11.40 | 617000 |
| 2025-10-17 | 11.22 | $11.23 | 873000 |
| 2025-10-16 | 11.23 | $11.08 | 275050 |
| 2025-10-15 | 11.26 | $11.12 | 337000 |
| 2025-10-14 | 11.29 | $11.03 | 385000 |
| 2025-10-13 | 11.33 | $11.03 | 378310 |
| 2025-10-10 | 11.38 | $10.89 | 371000 |
| 2025-10-09 | 11.44 | $11.24 | 308360 |
| 2025-10-08 | 11.47 | $11.22 | 217240 |
| 2025-10-07 | 11.50 | $11.19 | 254000 |
| 2025-10-06 | 11.54 | $11.35 | 287290 |
| 2025-10-03 | 11.57 | $11.42 | 175000 |
| 2025-10-02 | 11.59 | $11.33 | 151000 |
| 2025-10-01 | 11.62 | $11.36 | 238000 |
| 2025-09-30 | 11.65 | $11.51 | 149000 |
| 2025-09-29 | 11.67 | $11.54 | 228340 |
| 2025-09-26 | 11.68 | $11.53 | 232430 |
| 2025-09-25 | 11.69 | $11.46 | 194080 |
| 2025-09-24 | 11.71 | $11.62 | 292080 |
| 2025-09-23 | 11.71 | $11.82 | 178230 |
| 2025-09-22 | 11.69 | $11.89 | 282000 |
| 2025-09-19 | 11.65 | $11.78 | 225190 |
| 2025-09-18 | 11.63 | $11.79 | 200440 |
| 2025-09-17 | 11.60 | $11.61 | 205200 |
| 2025-09-16 | 11.58 | $11.66 | 355000 |
| 2025-09-15 | 11.56 | $11.68 | 289000 |
| 2025-09-12 | 11.53 | $11.63 | 158020 |
| 2025-09-11 | 11.51 | $11.72 | 255250 |
| 2025-09-10 | 11.47 | $11.74 | 123260 |
| 2025-09-09 | 11.42 | $11.77 | 233060 |
| 2025-09-08 | 11.37 | $11.92 | 366000 |
| 2025-09-05 | 11.30 | $11.65 | 290090 |
| 2025-09-04 | 11.25 | $11.56 | 360010 |
| 2025-09-03 | 11.21 | $11.52 | 307180 |
| 2025-09-02 | 11.16 | $11.57 | 419000 |
| 2025-08-29 | 11.11 | $11.32 | 332160 |
| 2025-08-28 | 11.07 | $11.32 | 583160 |
| 2025-08-27 | 11.03 | $11.18 | 337000 |
| 2025-08-26 | 11.00 | $11.14 | 194000 |
| 2025-08-25 | 10.97 | $11.24 | 121320 |
| 2025-08-22 | 10.93 | $11.16 | 229490 |
| 2025-08-21 | 10.90 | $10.97 | 230190 |
| 2025-08-20 | 10.88 | $11.15 | 189000 |
| 2025-08-19 | 10.84 | $11.24 | 170000 |
| 2025-08-18 | 10.79 | $11.10 | 334480 |
| 2025-08-15 | 10.75 | $10.86 | 149160 |
| 2025-08-14 | 10.73 | $10.72 | 199000 |
| 2025-08-13 | 10.72 | $10.99 | 266000 |
| 2025-08-12 | 10.68 | $11.09 | 183280 |
| 2025-08-11 | 10.63 | $10.89 | 161000 |
| 2025-08-08 | 10.59 | $10.93 | 244270 |
| 2025-08-07 | 10.55 | $10.74 | 257170 |
| 2025-08-06 | 10.52 | $10.79 | 143430 |
| 2025-08-05 | 10.49 | $10.45 | 502320 |
| 2025-08-04 | 10.49 | $10.54 | 307000 |
| 2025-08-01 | 10.48 | $10.48 | 183000 |
| 2025-07-31 | 10.47 | $10.53 | 247000 |
| 2025-07-30 | 10.47 | $10.52 | 776020 |
| 2025-07-29 | 10.46 | $10.44 | 308000 |
| 2025-07-28 | 10.46 | $10.50 | 175170 |
| 2025-07-25 | 10.45 | $10.69 | 166050 |
| 2025-07-24 | 10.43 | $10.86 | 248480 |
| 2025-07-23 | 10.38 | $10.84 | 332000 |
| 2025-07-22 | 10.34 | $10.36 | 390000 |
| 2025-07-21 | 10.34 | $10.28 | 285460 |
| 2025-07-18 | 10.34 | $10.17 | 776000 |
| 2025-07-17 | 10.36 | $10.25 | 791000 |
| 2025-07-16 | 10.37 | $10.20 | 407000 |
| 2025-07-15 | 10.39 | $10.10 | 417000 |
| 2025-07-14 | 10.41 | $10.44 | 369000 |
| 2025-07-11 | 10.41 | $10.33 | 540250 |
| 2025-07-10 | 10.41 | $10.44 | 318000 |
| 2025-07-09 | 10.40 | $10.50 | 259000 |
| 2025-07-08 | 10.39 | $10.45 | 181060 |
| 2025-07-07 | 10.38 | $10.39 | 204200 |
| 2025-07-03 | 10.38 | $10.55 | 227000 |
| 2025-07-02 | 10.36 | $10.58 | 383000 |
| 2025-07-01 | 10.34 | $10.46 | 291000 |
| 2025-06-30 | 10.33 | $10.47 | 176000 |
| 2025-06-27 | 10.32 | $10.48 | 629220 |
| 2025-06-26 | 10.32 | $10.39 | 429080 |
| 2025-06-25 | 10.31 | $10.00 | 1.5M |
| 2025-06-24 | 10.35 | $10.28 | 1.5M |
| 2025-06-23 | 10.37 | $10.29 | 779420 |
| 2025-06-20 | 10.38 | $10.29 | 291000 |
| 2025-06-18 | 10.39 | $10.39 | 315000 |
| 2025-06-17 | 10.40 | $10.22 | 421000 |
| 2025-06-16 | 10.42 | $10.36 | 282000 |
| 2025-06-13 | 10.43 | $10.24 | 242190 |
| 2025-06-12 | 10.45 | $10.32 | 184000 |
| 2025-06-11 | 10.46 | $10.31 | 163080 |
| 2025-06-10 | 10.48 | $10.30 | 236070 |
| 2025-06-09 | 10.49 | $10.42 | 354000 |
| 2025-06-06 | 10.50 | $10.46 | 222000 |
| 2025-06-05 | 10.50 | $10.44 | 263000 |
| 2025-06-04 | 10.49 | $10.47 | 998000 |
| 2025-06-03 | 10.49 | $10.52 | 656000 |
| 2025-06-02 | 10.47 | $10.83 | 1.3M |
| 2025-05-30 | 10.42 | $10.70 | 701000 |
| 2025-05-29 | 10.39 | $10.42 | 303200 |
| 2025-05-28 | 10.37 | $10.40 | 347000 |
| 2025-05-27 | 10.36 | $10.61 | 2.0M |
| 2025-05-23 | 10.33 | $10.45 | 1.8M |
| 2025-05-22 | 10.31 | $10.36 | 341130 |
| 2025-05-21 | 10.30 | $10.48 | 1.4M |
| 2025-05-20 | 10.27 | $10.49 | 1.7M |
| 2025-05-19 | 10.24 | $10.41 | 689040 |
| 2025-05-16 | 10.21 | $10.53 | 306130 |
| 2025-05-15 | 10.17 | $10.35 | 450000 |
| 2025-05-14 | 10.14 | $10.17 | 1.2M |
| 2025-05-13 | 10.12 | $10.38 | 376000 |
| 2025-05-12 | 10.07 | $10.33 | 444190 |
| 2025-05-09 | 10.03 | $10.25 | 295000 |
| 2025-05-08 | 9.98 | $10.23 | 248450 |
| 2025-05-07 | 9.93 | $10.14 | 380000 |
| 2025-05-06 | 9.89 | $9.94 | 248000 |
| 2025-05-05 | 9.85 | $9.93 | 586100 |
| 2025-05-02 | 9.81 | $9.84 | 390000 |
| 2025-05-01 | 9.77 | $10.13 | 194290 |
| 2025-04-30 | 9.71 | $10.25 | 355040 |
| 2025-04-29 | 9.62 | $10.35 | 258000 |
| 2025-04-28 | 9.52 | $10.30 | 723000 |
| 2025-04-25 | 9.42 | $10.02 | 190470 |
| 2025-04-24 | 9.35 | $10.04 | 275000 |
| 2025-04-23 | 9.27 | $9.95 | 323000 |
| 2025-04-22 | 9.20 | $9.94 | 447150 |
| 2025-04-21 | 9.13 | $9.50 | 410240 |
| 2025-04-17 | 9.10 | $9.30 | 521000 |
| 2025-04-16 | 9.09 | $9.20 | 665310 |
| 2025-04-15 | 9.10 | $9.19 | 667440 |
| 2025-04-14 | 9.11 | $9.25 | 2.4M |
| 2025-04-11 | 9.11 | $9.22 | 2.4M |
| 2025-04-10 | 9.12 | $8.89 | 690000 |
| 2025-04-09 | 9.16 | $9.29 | 1.5M |
| 2025-04-08 | 9.16 | $8.42 | 1.2M |
| 2025-04-07 | 9.25 | $8.55 | 1.3M |
| 2025-04-04 | 9.33 | $8.42 | 730000 |
| 2025-04-03 | 9.42 | $8.82 | 610090 |
| 2025-04-02 | 9.48 | $9.22 | 431440 |
| 2025-04-01 | 9.50 | $9.37 | 493320 |
| 2025-03-31 | 9.51 | $9.30 | 991130 |
| 2025-03-28 | 9.52 | $9.45 | 594000 |
| 2025-03-27 | 9.51 | $9.59 | 442000 |
| 2025-03-26 | 9.48 | $9.50 | 282000 |
| 2025-03-25 | 9.47 | $9.60 | 299360 |
| 2025-03-24 | 9.43 | $9.61 | 459070 |
| 2025-03-21 | 9.39 | $9.71 | 468490 |
| 2025-03-20 | 9.34 | $9.89 | 251000 |
| 2025-03-19 | 9.25 | $9.95 | 439330 |
| 2025-03-18 | 9.16 | $9.51 | 498110 |
| 2025-03-17 | 9.10 | $9.78 | 676000 |
| 2025-03-14 | 9.00 | $9.32 | 421000 |
| 2025-03-13 | 8.95 | $9.15 | 327000 |
| 2025-03-12 | 8.92 | $9.19 | 456450 |
| 2025-03-11 | 8.87 | $9.01 | 465000 |
| 2025-03-10 | 8.84 | $9.06 | 503340 |
| 2025-03-07 | 8.81 | $9.31 | 1.1M |
| 2025-03-06 | 8.75 | $9.03 | 569000 |
| 2025-03-05 | 8.71 | $9.19 | 318480 |
| 2025-03-04 | 8.67 | $9.06 | 1.5M |
| 2025-03-03 | 8.63 | $9.08 | 812000 |
| 2025-02-28 | 8.60 | $8.88 | 608390 |
| 2025-02-27 | 8.58 | $8.94 | 473000 |
| 2025-02-26 | 8.56 | $8.85 | 4.2M |
| 2025-02-25 | 8.55 | $8.67 | 3.3M |
| 2025-02-24 | 8.57 | $8.28 | 4.8M |
| 2025-02-21 | 8.62 | $8.08 | 447210 |
| 2025-02-20 | 8.69 | $8.11 | 573450 |
| 2025-02-19 | 8.77 | $8.17 | 1.0M |
| 2025-02-18 | 8.85 | $8.37 | 910000 |
| 2025-02-14 | 8.91 | $8.52 | 659000 |
| 2025-02-13 | 8.96 | $8.73 | 473230 |
| 2025-02-12 | 9.00 | $8.48 | 670000 |
| 2025-02-11 | 9.06 | $8.64 | 395480 |
| 2025-02-10 | 9.11 | $8.64 | 490160 |
| 2025-02-07 | 9.16 | $8.74 | 431000 |
| 2025-02-06 | 9.21 | $9.00 | 476000 |
| 2025-02-05 | 9.23 | $9.33 | 995000 |
| 2025-02-04 | 9.23 | $9.20 | 307010 |
| 2025-02-03 | 9.25 | $9.27 | 514490 |
| 2025-01-31 | 9.26 | $9.22 | 716000 |
| 2025-01-30 | 9.27 | $9.38 | 724000 |
| 2025-01-29 | 9.28 | $9.18 | 550000 |
| 2025-01-28 | 9.31 | $9.21 | 738000 |
| 2025-01-27 | 9.33 | $9.15 | 603250 |
| 2025-01-24 | 9.37 | $9.18 | 452000 |
| 2025-01-23 | 9.41 | $9.11 | 576000 |
| 2025-01-22 | 9.45 | $9.05 | 812000 |
| 2025-01-21 | 9.51 | $9.28 | 617000 |
| 2025-01-17 | 9.54 | $9.21 | 799000 |
| 2025-01-16 | 9.59 | $9.16 | 633000 |
| 2025-01-15 | 9.64 | $9.25 | 597050 |
| 2025-01-14 | 9.69 | $9.34 | 626000 |
| 2025-01-13 | 9.73 | $9.24 | 840310 |
| 2025-01-10 | 9.79 | $9.25 | 876000 |
| 2025-01-08 | 9.85 | $9.76 | 279040 |
| 2025-01-07 | 9.86 | $9.80 | 356000 |
| 2025-01-06 | 9.88 | $9.94 | 394440 |
| 2025-01-03 | 9.88 | $9.98 | 300000 |
| 2025-01-02 | 9.87 | $9.86 | 454230 |
| 2024-12-31 | 9.89 | $9.86 | 157000 |
| 2024-12-30 | 9.90 | $9.88 | 318000 |
| 2024-12-27 | 9.91 | $9.90 | 227350 |
| 2024-12-26 | 9.92 | $9.85 | 265420 |
| 2024-12-24 | 9.93 | $9.84 | 320150 |
| 2024-12-23 | 9.94 | $9.70 | 632000 |
| 2024-12-20 | 9.97 | $9.60 | 466000 |
| 2024-12-19 | 10.00 | $9.60 | 351000 |
| 2024-12-18 | 10.04 | $9.74 | 252400 |
| 2024-12-17 | 10.07 | $9.95 | 467430 |
| 2024-12-16 | 10.08 | $9.96 | 326460 |
| 2024-12-13 | 10.09 | $10.06 | 172270 |
| 2024-12-12 | 10.08 | $10.20 | 224000 |
| 2024-12-11 | 10.07 | $10.23 | 210000 |
| 2024-12-10 | 10.05 | $10.13 | 223000 |
| 2024-12-09 | 10.05 | $10.18 | 339430 |
| 2024-12-06 | 10.04 | $10.17 | 345450 |
| 2024-12-05 | 10.03 | $10.14 | 729060 |
| 2024-12-04 | 10.02 | $10.34 | 163000 |
| 2024-12-03 | 9.99 | $10.31 | 290220 |
| 2024-12-02 | 9.97 | $10.03 | 268420 |
| 2024-11-29 | 9.97 | $9.90 | 151000 |
| 2024-11-27 | 9.99 | $9.60 | 252000 |
| 2024-11-26 | 10.03 | $9.75 | 342000 |
| 2024-11-25 | 10.07 | $9.79 | 554400 |
| 2024-11-22 | 10.09 | $9.89 | 373000 |
| 2024-11-21 | 10.11 | $9.89 | 666000 |
| 2024-11-20 | 10.13 | $9.90 | 343000 |
| 2024-11-19 | 10.15 | $9.99 | 580000 |
| 2024-11-18 | 10.16 | $10.18 | 358000 |
| 2024-11-15 | 10.15 | $10.09 | 478000 |
| 2024-11-14 | 10.15 | $10.26 | 3.9M |
| 2024-11-13 | 10.13 | $10.23 | 3.1M |
| 2024-11-12 | 10.12 | $10.27 | 399170 |
| 2024-11-11 | 10.10 | $10.34 | 237000 |
| 2024-11-08 | 10.08 | $10.15 | 190210 |
| 2024-11-07 | 10.07 | $10.19 | 199000 |
| 2024-11-06 | 10.07 | $10.44 | 159210 |
| 2024-11-05 | 10.04 | $10.34 | 144360 |
| 2024-11-04 | 10.02 | $9.97 | 319000 |
| 2024-11-01 | 10.04 | $9.94 | 237200 |
| 2024-10-31 | 10.06 | $9.90 | 415000 |
| 2024-10-30 | 10.09 | $10.04 | 110100 |
| 2024-10-29 | 10.12 | $9.97 | 241000 |
| 2024-10-28 | 10.15 | $9.90 | 167000 |
| 2024-10-25 | 10.20 | $9.83 | 187000 |
| 2024-10-24 | 10.26 | $9.90 | 266360 |
| 2024-10-23 | 10.31 | $9.88 | 257450 |
| 2024-10-22 | 10.37 | $10.04 | 233000 |
| 2024-10-21 | 10.42 | $10.02 | 205000 |
| 2024-10-18 | 10.48 | $10.18 | 407090 |
| 2024-10-17 | 10.52 | $10.16 | 265000 |
| 2024-10-16 | 10.57 | $10.29 | 383000 |
| 2024-10-15 | 10.61 | $10.15 | 153350 |
| 2024-10-14 | 10.66 | $10.46 | 242000 |
| 2024-10-11 | 10.68 | $10.46 | 376000 |
| 2024-10-10 | 10.70 | $10.46 | 161000 |
| 2024-10-09 | 10.73 | $10.44 | 233000 |
| 2024-10-08 | 10.75 | $10.60 | 150000 |
| 2024-10-07 | 10.76 | $10.69 | 266080 |
| 2024-10-04 | 10.76 | $10.86 | 245000 |
| 2024-10-03 | 10.74 | $10.72 | 179380 |
| 2024-10-02 | 10.74 | $10.90 | 645000 |
| 2024-10-01 | 10.71 | $10.91 | 439040 |
| 2024-09-30 | 10.69 | $10.77 | 164000 |
| 2024-09-27 | 10.67 | $10.54 | 151000 |
| 2024-09-26 | 10.67 | $11.13 | 333080 |
| 2024-09-25 | 10.62 | $10.74 | 139250 |
| 2024-09-24 | 10.60 | $10.79 | 193000 |
| 2024-09-23 | 10.57 | $10.83 | 118430 |
| 2024-09-20 | 10.53 | $10.80 | 139000 |
| 2024-09-19 | 10.48 | $10.88 | 221000 |
| 2024-09-18 | 10.43 | $10.41 | 1.0M |
| 2024-09-17 | 10.42 | $10.45 | 744370 |
| 2024-09-16 | 10.40 | $10.50 | 704000 |
| 2024-09-13 | 10.37 | $10.39 | 393230 |
| 2024-09-12 | 10.35 | $10.51 | 300000 |
| 2024-09-11 | 10.31 | $10.67 | 328170 |
| 2024-09-10 | 10.25 | $10.63 | 404000 |
| 2024-09-09 | 10.19 | $10.58 | 307330 |
| 2024-09-06 | 10.13 | $10.27 | 557270 |
| 2024-09-05 | 10.09 | $10.50 | 482210 |
| 2024-09-04 | 10.02 | $10.40 | 242490 |
| 2024-09-03 | 9.95 | $10.46 | 376000 |
| 2024-08-30 | 9.87 | $10.58 | 140200 |
| 2024-08-29 | 9.76 | $10.33 | 366000 |
| 2024-08-28 | 9.68 | $10.05 | 176000 |
| 2024-08-27 | 9.63 | $10.16 | 215280 |
| 2024-08-26 | 9.56 | $9.87 | 261160 |
| 2024-08-23 | 9.52 | $9.93 | 370000 |
| 2024-08-22 | 9.47 | $9.69 | 446420 |
| 2024-08-21 | 9.45 | $9.76 | 424000 |
| 2024-08-20 | 9.42 | $9.80 | 1.5M |
| 2024-08-19 | 9.39 | $9.86 | 268190 |
| 2024-08-16 | 9.36 | $9.57 | 208250 |
| 2024-08-15 | 9.36 | $9.74 | 288000 |
| 2024-08-14 | 9.34 | $9.52 | 520000 |
| 2024-08-13 | 9.35 | $9.50 | 363000 |
| 2024-08-12 | 9.36 | $9.26 | 340020 |
| 2024-08-09 | 9.40 | $9.17 | 587370 |
| 2024-08-08 | 9.45 | $8.75 | 338000 |
| 2024-08-07 | 9.55 | $8.82 | 768000 |
| 2024-08-06 | 9.65 | $8.62 | 1.3M |
| 2024-08-05 | 9.77 | $8.63 | 522040 |
| 2024-08-02 | 9.90 | $9.05 | 320000 |
| 2024-08-01 | 10.00 | $9.56 | 281000 |
| 2024-07-31 | 10.05 | $10.22 | 140210 |
| 2024-07-30 | 10.03 | $9.84 | 86460 |
| 2024-07-29 | 10.05 | $9.85 | 180000 |
| 2024-07-26 | 10.07 | $9.86 | 152120 |
| 2024-07-25 | 10.09 | $9.76 | 284000 |
| 2024-07-24 | 10.11 | $9.95 | 269200 |
| 2024-07-23 | 10.12 | $10.19 | 265000 |
| 2024-07-22 | 10.10 | $10.21 | 155560 |
| 2024-07-19 | 10.07 | $10.17 | 150300 |
| 2024-07-18 | 10.04 | $10.17 | 326870 |
| 2024-07-17 | 10.00 | $10.30 | 353400 |
| 2024-07-16 | 9.95 | $10.26 | 121370 |
| 2024-07-15 | 9.90 | $10.07 | 105500 |
| 2024-07-12 | 9.86 | $10.15 | 110570 |
| 2024-07-11 | 9.81 | $10.03 | 256420 |
| 2024-07-10 | 9.78 | $10.22 | 216960 |
| 2024-07-09 | 9.71 | $10.07 | 147900 |
| 2024-07-08 | 9.66 | $10.04 | 304410 |
| 2024-07-05 | 9.61 | $10.07 | 159190 |
| 2024-07-03 | 9.56 | $9.96 | 175890 |
| 2024-07-02 | 9.51 | $9.93 | 204470 |
| 2024-07-01 | 9.46 | $9.74 | 270290 |
| 2024-06-28 | 9.43 | $9.84 | 294720 |
| 2024-06-27 | 9.39 | $9.62 | 156050 |
| 2024-06-26 | 9.36 | $9.58 | 153040 |
| 2024-06-25 | 9.34 | $9.52 | 354250 |
| 2024-06-24 | 9.33 | $9.16 | 268000 |
| 2024-06-21 | 9.34 | $9.11 | 258780 |
| 2024-06-20 | 9.37 | $9.21 | 183940 |
| 2024-06-18 | 9.38 | $9.21 | 181070 |
| 2024-06-17 | 9.40 | $9.44 | 146820 |
| 2024-06-14 | 9.39 | $9.49 | 151530 |
| 2024-06-13 | 9.38 | $9.33 | 276880 |
| 2024-06-12 | 9.38 | $9.51 | 387230 |
| 2024-06-11 | 9.36 | $9.27 | 163700 |
| 2024-06-10 | 9.36 | $9.43 | 227580 |
| 2024-06-07 | 9.35 | $9.39 | 103640 |
| 2024-06-06 | 9.35 | $9.40 | 96910 |
| 2024-06-05 | 9.34 | $9.43 | 1.0M |
| 2024-06-04 | 9.32 | $9.49 | 295750 |
| 2024-06-03 | 9.31 | $9.55 | 173190 |
| 2024-05-31 | 9.29 | $9.46 | 568230 |
| 2024-05-30 | 9.27 | $9.18 | 350380 |
| 2024-05-29 | 9.28 | $9.17 | 176470 |
| 2024-05-28 | 9.29 | $9.40 | 152030 |
| 2024-05-24 | 9.28 | $9.26 | 145520 |
| 2024-05-23 | 9.28 | $9.12 | 285000 |
| 2024-05-22 | 9.29 | $9.27 | 222060 |
| 2024-05-21 | 9.29 | $9.40 | 121380 |
| 2024-05-20 | 9.27 | $9.39 | 121350 |
| 2024-05-17 | 9.24 | $9.30 | 164250 |
| 2024-05-16 | 9.23 | $9.29 | 442790 |
| 2024-05-15 | 9.20 | $9.24 | 276630 |
| 2024-05-14 | 9.18 | $9.10 | 419290 |
| 2024-05-13 | 9.17 | $9.14 | 296870 |
| 2024-05-10 | 9.16 | $9.33 | 191620 |
| 2024-05-09 | 9.12 | $9.29 | 147790 |
| 2024-05-08 | 9.09 | $9.20 | 312820 |
| 2024-05-07 | 9.06 | $9.55 | 237630 |
| 2024-05-06 | 9.00 | $9.61 | 351490 |
| 2024-05-03 | 8.93 | $9.58 | 1.1M |
| 2024-05-02 | 8.86 | $9.40 | 168550 |
| 2024-05-01 | 8.80 | $9.01 | 114380 |
| 2024-04-30 | 8.78 | $8.97 | 400810 |
| 2024-04-29 | 8.76 | $9.02 | 192640 |
| 2024-04-26 | 8.74 | $8.89 | 357170 |
| 2024-04-25 | 8.72 | $8.86 | 1.8M |
| 2024-04-24 | 8.71 | $8.81 | 332570 |
| 2024-04-23 | 8.70 | $8.66 | 240610 |
| 2024-04-22 | 8.70 | $8.55 | 252430 |
| 2024-04-19 | 8.72 | $8.48 | 304890 |
| 2024-04-18 | 8.74 | $8.51 | 325840 |
| 2024-04-17 | 8.76 | $8.65 | 351560 |
| 2024-04-16 | 8.77 | $8.62 | 337450 |
| 2024-04-15 | 8.79 | $8.75 | 783580 |
| 2024-04-12 | 8.79 | $8.73 | 665950 |
| 2024-04-11 | 8.79 | $8.92 | 123960 |
| 2024-04-10 | 8.77 | $8.83 | 636810 |
| 2024-04-09 | 8.76 | $8.94 | 247080 |
| 2024-04-08 | 8.73 | $8.91 | 201560 |
| 2024-04-05 | 8.71 | $9.00 | 394750 |
| 2024-04-04 | 8.68 | $8.87 | 196810 |
| 2024-04-03 | 8.66 | $9.03 | 468850 |
| 2024-04-02 | 8.63 | $8.38 | 266100 |
| 2024-04-01 | 8.66 | $8.53 | 451560 |
| 2024-03-28 | 8.68 | $8.56 | 139870 |
| 2024-03-27 | 8.69 | $8.64 | 174440 |
| 2024-03-26 | 8.70 | $8.68 | 187180 |
| 2024-03-25 | 8.70 | $8.63 | 230620 |
| 2024-03-22 | 8.71 | $8.75 | 246590 |
| 2024-03-21 | 8.71 | $8.75 | 227810 |
| 2024-03-20 | 8.71 | $8.76 | 132050 |
| 2024-03-19 | 8.71 | $8.69 | 196480 |
| 2024-03-18 | 8.72 | $8.66 | 219180 |
| 2024-03-15 | 8.73 | $8.70 | 320880 |
| 2024-03-14 | 8.74 | $8.62 | 611270 |
| 2024-03-13 | 8.76 | $8.44 | 195650 |
| 2024-03-12 | 8.79 | $8.55 | 268360 |
| 2024-03-11 | 8.82 | $8.58 | 447200 |
| 2024-03-08 | 8.85 | $8.90 | 214410 |
| 2024-03-07 | 8.84 | $8.92 | 309590 |
| 2024-03-06 | 8.83 | $8.92 | 244270 |
| 2024-03-05 | 8.83 | $8.83 | 1.8M |
| 2024-03-04 | 8.83 | $8.77 | 2.0M |
| 2024-03-01 | 8.84 | $8.84 | 482630 |
| 2024-02-29 | 8.85 | $8.67 | 294330 |
| 2024-02-28 | 8.87 | $8.70 | 716910 |
| 2024-02-27 | 8.89 | $8.78 | 275990 |
| 2024-02-26 | 8.91 | $8.87 | 581960 |
| 2024-02-23 | 8.92 | $9.00 | 258840 |
| 2024-02-22 | 8.91 | $8.94 | 427870 |
| 2024-02-21 | 8.92 | $8.86 | 248220 |
| 2024-02-20 | 8.93 | $8.79 | 268580 |
| 2024-02-16 | 8.94 | $8.84 | 202190 |
| 2024-02-15 | 8.96 | $8.94 | 211300 |
| 2024-02-14 | 8.96 | $8.86 | 208720 |
| 2024-02-13 | 8.97 | $8.75 | 356580 |
| 2024-02-12 | 8.99 | $8.90 | 357350 |
| 2024-02-09 | 9.00 | $8.86 | 239500 |
| 2024-02-08 | 9.02 | $8.98 | 352680 |
| 2024-02-07 | 9.02 | $9.13 | 163090 |
| 2024-02-06 | 9.00 | $8.79 | 329280 |
| 2024-02-05 | 9.01 | $8.93 | 315670 |
| 2024-02-02 | 9.00 | $9.19 | 1.9M |
| 2024-02-01 | 8.96 | $9.26 | 178710 |
| 2024-01-31 | 8.91 | $9.08 | 315630 |
| 2024-01-30 | 8.88 | $9.01 | 281970 |
| 2024-01-29 | 8.84 | $9.05 | 176130 |
| 2024-01-26 | 8.80 | $8.90 | 292160 |
| 2024-01-25 | 8.77 | $9.00 | 216120 |
| 2024-01-24 | 8.72 | $8.99 | 6.4M |
| 2024-01-23 | 8.67 | $8.95 | 2.1M |
| 2024-01-22 | 8.62 | $9.04 | 1.6M |
| 2024-01-19 | 8.56 | $8.94 | 236630 |
| 2024-01-18 | 8.50 | $8.95 | 237580 |
| 2024-01-17 | 8.44 | $8.94 | 294970 |
| 2024-01-16 | 8.38 | $8.98 | 474600 |
| 2024-01-12 | 8.30 | $9.02 | 154090 |
| 2024-01-11 | 8.22 | $8.76 | 354520 |
| 2024-01-10 | 8.16 | $8.48 | 314430 |
| 2024-01-09 | 8.13 | $8.17 | 151010 |
| 2024-01-08 | 8.12 | $8.28 | 144540 |
| 2024-01-05 | 8.10 | $8.15 | 170500 |
| 2024-01-04 | 8.09 | $8.05 | 210780 |
| 2024-01-03 | 8.09 | $8.06 | 258290 |
| 2024-01-02 | 8.09 | $8.07 | 224540 |
| 2023-12-29 | 8.09 | $8.14 | 109990 |
| 2023-12-28 | 8.08 | $8.18 | 222530 |
| 2023-12-27 | 8.06 | $8.17 | 97640 |
| 2023-12-26 | 8.05 | $8.17 | 194610 |
| 2023-12-22 | 8.03 | $8.14 | 164780 |
| 2023-12-21 | 8.02 | $8.12 | 117450 |
| 2023-12-20 | 8.00 | $7.98 | 149020 |
| 2023-12-19 | 8.00 | $8.10 | 143160 |
| 2023-12-18 | 7.99 | $8.07 | 240700 |
| 2023-12-15 | 7.98 | $8.03 | 210770 |
| 2023-12-14 | 7.98 | $8.03 | 250060 |
| 2023-12-13 | 7.98 | $8.08 | 128970 |
| 2023-12-12 | 7.97 | $8.06 | 151380 |
| 2023-12-11 | 7.96 | $8.10 | 246770 |
| 2023-12-08 | 7.95 | $7.91 | 150260 |
| 2023-12-07 | 7.95 | $8.00 | 182650 |
| 2023-12-06 | 7.94 | $7.91 | 243620 |
| 2023-12-05 | 7.94 | $7.88 | 126230 |
| 2023-12-04 | 7.95 | $7.90 | 248990 |
| 2023-12-01 | 7.94 | $8.03 | 179380 |
| 2023-11-30 | 7.93 | $7.79 | 501100 |
| 2023-11-29 | 7.94 | $7.74 | 7890 |
| 2023-11-28 | 7.95 | $7.89 | 92890 |
| 2023-11-27 | 7.94 | $8.00 | 169950 |
| 2023-11-24 | 7.91 | $8.01 | 69420 |
| 2023-11-22 | 7.89 | $8.02 | 28700 |
| 2023-11-21 | 7.85 | $7.99 | 2.1M |
| 2023-11-20 | 7.82 | $8.30 | 3.7M |
| 2023-11-17 | 7.75 | $8.20 | 10.8M |
| 2023-11-16 | 7.68 | $7.99 | 3.7M |
| 2023-11-15 | 7.63 | $7.97 | 313960 |
| 2023-11-14 | 7.58 | $8.03 | 165250 |
| 2023-11-13 | 7.52 | $7.85 | 330050 |
| 2023-11-10 | 7.47 | $7.77 | 154500 |
| 2023-11-09 | 7.43 | $7.69 | 142550 |
| 2023-11-08 | 7.39 | $7.56 | 254080 |
| 2023-11-07 | 7.37 | $7.72 | 219230 |
| 2023-11-06 | 7.33 | $7.61 | 1.7M |
| 2023-11-03 | 7.29 | $7.75 | 1.2M |
| 2023-11-02 | 7.24 | $7.69 | 1.3M |
| 2023-11-01 | 7.19 | $7.45 | 1.2M |
| 2023-10-31 | 7.16 | $7.21 | 326260 |
| 2023-10-30 | 7.15 | $7.22 | 148790 |
| 2023-10-27 | 7.15 | $7.14 | 670630 |
| 2023-10-26 | 7.15 | $7.17 | 157230 |
| 2023-10-25 | 7.14 | $7.13 | 189460 |
| 2023-10-24 | 7.15 | $7.11 | 282970 |
| 2023-10-23 | 7.16 | $6.98 | 293920 |
| 2023-10-20 | 7.18 | $7.08 | 283590 |
| 2023-10-19 | 7.19 | $7.06 | 250290 |
| 2023-10-18 | 7.21 | $7.16 | 325630 |
| 2023-10-17 | 7.23 | $7.33 | 372680 |
| 2023-10-16 | 7.23 | $7.31 | 3.8M |
| 2023-10-13 | 7.23 | $7.23 | 164200 |
| 2023-10-12 | 7.24 | $7.23 | 195290 |
| 2023-10-11 | 7.26 | $7.27 | 298510 |
| 2023-10-10 | 7.27 | $7.42 | 556290 |
| 2023-10-09 | 7.27 | $7.03 | 192690 |
| 2023-10-06 | 7.31 | $7.02 | 826710 |
| 2023-10-05 | 7.36 | $6.96 | 164980 |
| 2023-10-04 | 7.42 | $6.85 | 223010 |
| 2023-10-03 | 7.49 | $7.03 | 215650 |
| 2023-10-02 | 7.54 | $7.13 | 173010 |
| 2023-09-29 | 7.59 | $7.23 | 264460 |
| 2023-09-28 | 7.63 | $7.47 | 112060 |
| 2023-09-27 | 7.65 | $7.52 | 214540 |
| 2023-09-26 | 7.67 | $7.50 | 129660 |
| 2023-09-25 | 7.68 | $7.58 | 58680 |
| 2023-09-22 | 7.69 | $7.54 | 221570 |
| 2023-09-21 | 7.70 | $7.55 | 124160 |
| 2023-09-20 | 7.71 | $7.70 | 99840 |
| 2023-09-19 | 7.71 | $7.81 | 76950 |
| 2023-09-18 | 7.69 | $7.78 | 83070 |
| 2023-09-15 | 7.68 | $7.74 | 139070 |
| 2023-09-14 | 7.67 | $7.78 | 98450 |
| 2023-09-13 | 7.65 | $7.62 | 122990 |
| 2023-09-12 | 7.65 | $7.67 | 91100 |
| 2023-09-11 | 7.64 | $7.82 | 108720 |
| 2023-09-08 | 7.62 | $7.81 | 50800 |
| 2023-09-07 | 7.61 | $7.82 | 220680 |
| 2023-09-06 | 7.59 | $7.73 | 340710 |
| 2023-09-05 | 7.58 | $7.70 | 114390 |
| 2023-09-01 | 7.58 | $7.69 | 118870 |
| 2023-08-31 | 7.57 | $7.50 | 77600 |
| 2023-08-30 | 7.59 | $7.46 | 158630 |
| 2023-08-29 | 7.61 | $7.55 | 146060 |
| 2023-08-28 | 7.63 | $7.56 | 155820 |
| 2023-08-25 | 7.64 | $7.47 | 181370 |
| 2023-08-24 | 7.67 | $7.47 | 193870 |
| 2023-08-23 | 7.70 | $7.55 | 208160 |
| 2023-08-22 | 7.73 | $7.54 | 196270 |
| 2023-08-21 | 7.76 | $7.53 | 157040 |
| 2023-08-18 | 7.79 | $7.52 | 116830 |
| 2023-08-17 | 7.82 | $7.44 | 215280 |
| 2023-08-16 | 7.86 | $7.58 | 191980 |
| 2023-08-15 | 7.89 | $7.79 | 231560 |
| 2023-08-14 | 7.91 | $7.82 | 80180 |
| 2023-08-11 | 7.92 | $7.96 | 219910 |
| 2023-08-10 | 7.91 | $8.04 | 223890 |
| 2023-08-09 | 7.90 | $7.88 | 139330 |
| 2023-08-08 | 7.90 | $7.81 | 223530 |
| 2023-08-07 | 7.91 | $7.88 | 98130 |
| 2023-08-04 | 7.92 | $7.81 | 157280 |
| 2023-08-03 | 7.93 | $7.76 | 181730 |
| 2023-08-02 | 7.94 | $7.77 | 169140 |
| 2023-08-01 | 7.95 | $7.96 | 170980 |
| 2023-07-31 | 7.95 | $8.11 | 92270 |
| 2023-07-28 | 7.93 | $8.03 | 207390 |
| 2023-07-27 | 7.92 | $8.01 | 205430 |
| 2023-07-26 | 7.91 | $7.97 | 131240 |
| 2023-07-25 | 7.90 | $7.98 | 265140 |
| 2023-07-24 | 7.89 | $7.90 | 101850 |
| 2023-07-21 | 7.89 | $7.93 | 99450 |
| 2023-07-20 | 7.89 | $7.92 | 118960 |
| 2023-07-19 | 7.89 | $7.96 | 131850 |
| 2023-07-18 | 7.88 | $7.97 | 134180 |
| 2023-07-17 | 7.88 | $7.86 | 132130 |
| 2023-07-14 | 7.88 | $7.84 | 107820 |
| 2023-07-13 | 7.89 | $7.96 | 213860 |
| 2023-07-12 | 7.89 | $7.78 | 183400 |
| 2023-07-11 | 7.91 | $7.86 | 109340 |
| 2023-07-10 | 7.91 | $7.83 | 80320 |
| 2023-07-07 | 7.92 | $7.84 | 136340 |
| 2023-07-06 | 7.93 | $7.72 | 292420 |
| 2023-07-05 | 7.94 | $7.85 | 350240 |
| 2023-07-03 | 7.94 | $8.01 | 101970 |
| 2023-06-30 | 7.92 | $7.94 | 125220 |
| 2023-06-29 | 7.90 | $7.93 | 119210 |
| 2023-06-28 | 7.88 | $7.95 | 104680 |
| 2023-06-27 | 7.85 | $7.88 | 114430 |
| 2023-06-26 | 7.83 | $7.86 | 256460 |
| 2023-06-23 | 7.80 | $7.82 | 613050 |
| 2023-06-22 | 7.77 | $8.27 | 298830 |
| 2023-06-21 | 7.69 | $8.06 | 359430 |
| 2023-06-20 | 7.62 | $8.06 | 363910 |
| 2023-06-16 | 7.55 | $7.99 | 135320 |
| 2023-06-15 | 7.48 | $8.05 | 256180 |
| 2023-06-14 | 7.41 | $8.05 | 469550 |
| 2023-06-13 | 7.32 | $7.93 | 245260 |
| 2023-06-12 | 7.24 | $7.83 | 115420 |
| 2023-06-09 | 7.17 | $7.71 | 171100 |
| 2023-06-08 | 7.11 | $7.46 | 150300 |
| 2023-06-07 | 7.07 | $7.37 | 230530 |
| 2023-06-06 | 7.03 | $7.54 | 130300 |
| 2023-06-05 | 6.98 | $7.21 | 153350 |
| 2023-06-02 | 6.95 | $7.19 | 431690 |
| 2023-06-01 | 6.92 | $6.94 | 200130 |
| 2023-05-31 | 6.92 | $6.76 | 233750 |
| 2023-05-30 | 6.93 | $7.04 | 134900 |
| 2023-05-26 | 6.91 | $6.91 | 447640 |
| 2023-05-25 | 6.91 | $6.83 | 119390 |
| 2023-05-24 | 6.91 | $6.82 | 69480 |
| 2023-05-23 | 6.91 | $6.89 | 172910 |
| 2023-05-22 | 6.90 | $7.02 | 128870 |
| 2023-05-19 | 6.88 | $7.01 | 156610 |
| 2023-05-18 | 6.86 | $7.02 | 291850 |
| 2023-05-17 | 6.84 | $6.99 | 220170 |
| 2023-05-16 | 6.82 | $6.96 | 129750 |
| 2023-05-15 | 6.79 | $6.99 | 143190 |
| 2023-05-12 | 6.77 | $7.01 | 121770 |
| 2023-05-11 | 6.74 | $6.86 | 104990 |
| 2023-05-10 | 6.73 | $6.90 | 133100 |
| 2023-05-09 | 6.70 | $7.00 | 247070 |
| 2023-05-08 | 6.67 | $6.83 | 164540 |
| 2023-05-05 | 6.65 | $6.73 | 104410 |
| 2023-05-04 | 6.64 | $6.66 | 156010 |
| 2023-05-03 | 6.63 | $6.64 | 222770 |
| 2023-05-02 | 6.62 | $6.57 | 301320 |
| 2023-05-01 | 6.62 | $6.65 | 203510 |
| 2023-04-28 | 6.61 | $6.65 | 292520 |
| 2023-04-27 | 6.60 | $6.71 | 115150 |
| 2023-04-26 | 6.59 | $6.59 | 85330 |
| 2023-04-25 | 6.58 | $6.60 | 116210 |
| 2023-04-24 | 6.57 | $6.69 | 65410 |
| 2023-04-21 | 6.55 | $6.67 | 110920 |
| 2023-04-20 | 6.54 | $6.64 | 207250 |
| 2023-04-19 | 6.52 | $6.67 | 184100 |
| 2023-04-18 | 6.50 | $6.74 | 240570 |
| 2023-04-17 | 6.47 | $6.66 | 209290 |
| 2023-04-14 | 6.44 | $6.78 | 221100 |
| 2023-04-13 | 6.40 | $6.59 | 394010 |
| 2023-04-12 | 6.38 | $6.49 | 314990 |
| 2023-04-11 | 6.36 | $6.41 | 349050 |
| 2023-04-10 | 6.35 | $6.21 | 121280 |
| 2023-04-06 | 6.36 | $6.25 | 77760 |
| 2023-04-05 | 6.37 | $6.27 | 169510 |
| 2023-04-04 | 6.37 | $6.47 | 112450 |
| 2023-04-03 | 6.36 | $6.49 | 176970 |
| 2023-03-31 | 6.34 | $6.50 | 484110 |
| 2023-03-30 | 6.32 | $6.46 | 63530 |
| 2023-03-29 | 6.30 | $6.48 | 87110 |
| 2023-03-28 | 6.28 | $6.46 | 99930 |
| 2023-03-27 | 6.25 | $6.41 | 105410 |
| 2023-03-24 | 6.23 | $6.29 | 100940 |
| 2023-03-23 | 6.22 | $6.32 | 67450 |
| 2023-03-22 | 6.21 | $6.31 | 120040 |
| 2023-03-21 | 6.19 | $6.33 | 128290 |
| 2023-03-20 | 6.18 | $6.29 | 174250 |
| 2023-03-17 | 6.16 | $6.16 | 111100 |
| 2023-03-16 | 6.16 | $6.11 | 177710 |
| 2023-03-15 | 6.16 | $6.06 | 147500 |
| 2023-03-14 | 6.17 | $6.11 | 118250 |
| 2023-03-13 | 6.18 | $6.22 | 192350 |
| 2023-03-10 | 6.17 | $6.29 | 62190 |
| 2023-03-09 | 6.16 | $6.32 | 67600 |
| 2023-03-08 | 6.14 | $6.26 | 63480 |
| 2023-03-07 | 6.13 | $6.28 | 119210 |
| 2023-03-06 | 6.12 | $6.31 | 261280 |
| 2023-03-03 | 6.10 | $6.22 | 38090 |
| 2023-03-02 | 6.09 | $6.03 | 19510 |
| 2023-03-01 | 6.10 | $6.02 | 19010 |
| 2023-02-28 | 6.12 | $5.96 | 192130 |
| 2023-02-27 | 6.14 | $6.05 | 206490 |
| 2023-02-24 | 6.16 | $5.99 | 351520 |
| 2023-02-23 | 6.18 | $6.05 | 117530 |
| 2023-02-22 | 6.21 | $6.00 | 142130 |
| 2023-02-21 | 6.23 | $6.09 | 128650 |
| 2023-02-17 | 6.25 | $6.18 | 153850 |
| 2023-02-16 | 6.27 | $6.16 | 75450 |
| 2023-02-15 | 6.28 | $6.17 | 67360 |
| 2023-02-14 | 6.30 | $6.29 | 62780 |
| 2023-02-13 | 6.30 | $6.30 | 114310 |
| 2023-02-10 | 6.30 | $6.30 | 106670 |
| 2023-02-09 | 6.31 | $6.22 | 150700 |
| 2023-02-08 | 6.32 | $6.16 | 80310 |
| 2023-02-07 | 6.33 | $6.19 | 136280 |
| 2023-02-06 | 6.34 | $6.07 | 80810 |
| 2023-02-03 | 6.37 | $6.16 | 63320 |
| 2023-02-02 | 6.38 | $6.36 | 81820 |
| 2023-02-01 | 6.37 | $6.49 | 71470 |
| 2023-01-31 | 6.35 | $6.45 | 75990 |
| 2023-01-30 | 6.34 | $6.43 | 84890 |
| 2023-01-27 | 6.32 | $6.47 | 48850 |
| 2023-01-26 | 6.30 | $6.41 | 71730 |
| 2023-01-25 | 6.28 | $6.43 | 160520 |
| 2023-01-24 | 6.27 | $6.43 | 104760 |
| 2023-01-23 | 6.25 | $6.37 | 225150 |
| 2023-01-20 | 6.24 | $6.36 | 159980 |
| 2023-01-19 | 6.22 | $6.34 | 493820 |
| 2023-01-18 | 6.21 | $6.34 | 131220 |
| 2023-01-17 | 6.20 | $6.38 | 78770 |
| 2023-01-13 | 6.19 | $6.31 | 75760 |
| 2023-01-12 | 6.18 | $6.24 | 89420 |
| 2023-01-11 | 6.17 | $6.12 | 76340 |
| 2023-01-10 | 6.18 | $6.09 | 215140 |
| 2023-01-09 | 6.20 | $6.05 | 330090 |
| 2023-01-06 | 6.21 | $6.04 | 151340 |
| 2023-01-05 | 6.23 | $5.97 | 250800 |
| 2023-01-04 | 6.26 | $6.09 | 145400 |
| 2023-01-03 | 6.27 | $6.29 | 134050 |
| 2022-12-30 | 6.27 | $6.25 | 121740 |
| 2022-12-29 | 6.27 | $6.32 | 122540 |
| 2022-12-28 | 6.26 | $6.23 | 117620 |
| 2022-12-27 | 6.26 | $6.28 | 136760 |
| 2022-12-23 | 6.26 | $6.30 | 68010 |
| 2022-12-22 | 6.25 | $6.35 | 154050 |
| 2022-12-21 | 6.24 | $6.37 | 160850 |
| 2022-12-20 | 6.22 | $6.32 | 241220 |
| 2022-12-19 | 6.21 | $6.19 | 81650 |
| 2022-12-16 | 6.21 | $6.22 | 116410 |
| 2022-12-15 | 6.21 | $6.21 | 308770 |
| 2022-12-14 | 6.20 | $6.34 | 73420 |
| 2022-12-13 | 6.18 | $6.32 | 143910 |
| 2022-12-12 | 6.17 | $6.23 | 93430 |
| 2022-12-09 | 6.16 | $6.24 | 115590 |
| 2022-12-08 | 6.14 | $6.15 | 43020 |
| 2022-12-07 | 6.14 | $6.11 | 137080 |
| 2022-12-06 | 6.14 | $6.09 | 141240 |
| 2022-12-05 | 6.13 | $6.09 | 91650 |
| 2022-12-02 | 6.13 | $6.18 | 70420 |
| 2022-12-01 | 6.11 | $6.28 | 86690 |
| 2022-11-30 | 6.08 | $6.25 | 158120 |
| 2022-11-29 | 6.05 | $6.20 | 263080 |
| 2022-11-28 | 6.01 | $6.23 | 433070 |
| 2022-11-25 | 5.97 | $6.28 | 45970 |
| 2022-11-23 | 5.92 | $6.19 | 108450 |
| 2022-11-22 | 5.88 | $6.12 | 147590 |
| 2022-11-21 | 5.83 | $5.94 | 70610 |
| 2022-11-18 | 5.81 | $5.98 | 197640 |
| 2022-11-17 | 5.77 | $5.97 | 97780 |
| 2022-11-16 | 5.73 | $6.04 | 244960 |
| 2022-11-15 | 5.68 | $6.05 | 152470 |
| 2022-11-14 | 5.62 | $6.06 | 118950 |
| 2022-11-11 | 5.56 | $6.14 | 143630 |
| 2022-11-10 | 5.49 | $6.07 | 546370 |
| 2022-11-09 | 5.42 | $5.69 | 186720 |
| 2022-11-08 | 5.38 | $5.79 | 318820 |
| 2022-11-07 | 5.33 | $5.64 | 362490 |
| 2022-11-04 | 5.29 | $5.55 | 468250 |
| 2022-11-03 | 5.26 | $5.40 | 158010 |
| 2022-11-02 | 5.24 | $5.39 | 371540 |
| 2022-11-01 | 5.23 | $5.38 | 658010 |
| 2022-10-31 | 5.21 | $5.17 | 431420 |
| 2022-10-28 | 5.22 | $5.25 | 212450 |
| 2022-10-27 | 5.21 | $5.25 | 524530 |
| 2022-10-26 | 5.20 | $5.35 | 356050 |
| 2022-10-25 | 5.18 | $5.33 | 731080 |
| 2022-10-24 | 5.17 | $5.22 | 1.3M |
| 2022-10-21 | 5.16 | $5.18 | 262150 |
| 2022-10-20 | 5.15 | $5.14 | 361830 |
| 2022-10-19 | 5.15 | $5.12 | 297350 |
| 2022-10-18 | 5.15 | $5.12 | 473440 |
| 2022-10-17 | 5.15 | $5.13 | 453100 |
| 2022-10-14 | 5.16 | $5.18 | 510680 |
| 2022-10-13 | 5.15 | $5.15 | 587120 |
| 2022-10-12 | 5.15 | $5.13 | 487530 |
| 2022-10-11 | 5.16 | $5.19 | 627530 |
| 2022-10-10 | 5.15 | $5.24 | 394590 |
| 2022-10-07 | 5.15 | $5.24 | 233830 |
| 2022-10-06 | 5.14 | $5.30 | 300010 |
| 2022-10-05 | 5.13 | $5.32 | 243610 |
| 2022-10-04 | 5.12 | $5.37 | 1.1M |
| 2022-10-03 | 5.10 | $4.98 | 399430 |
| 2022-09-30 | 5.11 | $4.84 | 497620 |
| 2022-09-29 | 5.15 | $4.94 | 702430 |
| 2022-09-28 | 5.18 | $5.06 | 306400 |
| 2022-09-27 | 5.19 | $4.94 | 1.2M |
| 2022-09-26 | 5.23 | $4.99 | 752090 |
| 2022-09-23 | 5.26 | $5.13 | 534710 |
| 2022-09-22 | 5.28 | $5.26 | 387030 |
| 2022-09-21 | 5.29 | $5.14 | 564990 |
| 2022-09-20 | 5.31 | $5.25 | 691010 |
| 2022-09-19 | 5.32 | $5.26 | 457430 |
| 2022-09-16 | 5.34 | $5.25 | 242560 |
| 2022-09-15 | 5.36 | $5.22 | 371880 |
| 2022-09-14 | 5.38 | $5.28 | 315060 |
| 2022-09-13 | 5.40 | $5.25 | 480730 |
| 2022-09-12 | 5.43 | $5.41 | 758660 |
| 2022-09-09 | 5.44 | $5.39 | 1.1M |
| 2022-09-08 | 5.45 | $5.26 | 1.9M |
| 2022-09-07 | 5.48 | $5.20 | 867260 |
| 2022-09-06 | 5.51 | $5.19 | 1.0M |
| 2022-09-02 | 5.55 | $5.24 | 518110 |
| 2022-09-01 | 5.59 | $5.29 | 336830 |
| 2022-08-31 | 5.62 | $5.49 | 391430 |
| 2022-08-30 | 5.63 | $5.54 | 233940 |
| 2022-08-29 | 5.65 | $5.57 | 456550 |
| 2022-08-26 | 5.66 | $5.62 | 183710 |
| 2022-08-25 | 5.66 | $5.67 | 243560 |
| 2022-08-24 | 5.66 | $5.65 | 440710 |
| 2022-08-23 | 5.67 | $5.62 | 387990 |
| 2022-08-22 | 5.67 | $5.62 | 370530 |
| 2022-08-19 | 5.68 | $5.64 | 103290 |
| 2022-08-18 | 5.69 | $5.70 | 254390 |
| 2022-08-17 | 5.69 | $5.72 | 350100 |
| 2022-08-16 | 5.68 | $5.71 | 302140 |
| 2022-08-15 | 5.68 | $5.75 | 147980 |
| 2022-08-12 | 5.67 | $5.72 | 448450 |
| 2022-08-11 | 5.67 | $5.58 | 338020 |
| 2022-08-10 | 5.68 | $5.58 | 380490 |
| 2022-08-09 | 5.68 | $5.46 | 504420 |
| 2022-08-08 | 5.70 | $5.64 | 280500 |
| 2022-08-05 | 5.70 | $5.63 | 220160 |
| 2022-08-04 | 5.71 | $5.67 | 118790 |
| 2022-08-03 | 5.70 | $5.73 | 190770 |
| 2022-08-02 | 5.70 | $5.81 | 383090 |
| 2022-08-01 | 5.68 | $5.97 | 221540 |
| 2022-07-29 | 5.64 | $5.82 | 449460 |
| 2022-07-28 | 5.62 | $5.74 | 447010 |
| 2022-07-27 | 5.60 | $5.72 | 327600 |
| 2022-07-26 | 5.59 | $5.63 | 181210 |
| 2022-07-25 | 5.58 | $5.66 | 395340 |
| 2022-07-22 | 5.57 | $5.64 | 154210 |
| 2022-07-21 | 5.56 | $5.68 | 507660 |
| 2022-07-20 | 5.54 | $5.67 | 566030 |
| 2022-07-19 | 5.52 | $5.61 | 1.1M |
| 2022-07-18 | 5.51 | $5.55 | 786190 |
| 2022-07-15 | 5.51 | $5.52 | 224810 |
| 2022-07-14 | 5.50 | $5.44 | 267360 |
| 2022-07-13 | 5.51 | $5.50 | 417390 |
| 2022-07-12 | 5.51 | $5.55 | 394600 |
| 2022-07-11 | 5.50 | $5.58 | 1.1M |
| 2022-07-08 | 5.49 | $5.65 | 358400 |
| 2022-07-07 | 5.48 | $5.62 | 693000 |
| 2022-07-06 | 5.47 | $5.50 | 1.2M |
| 2022-07-05 | 5.47 | $5.50 | 571540 |
| 2022-07-01 | 5.47 | $5.52 | 512220 |
| 2022-06-30 | 5.48 | $5.39 | 730610 |
| 2022-06-29 | 5.49 | $5.47 | 294980 |
| 2022-06-28 | 5.50 | $5.46 | 1.0M |
| 2022-06-27 | 5.51 | $5.42 | 609670 |
| 2022-06-24 | 5.53 | $5.40 | 497410 |
| 2022-06-23 | 5.55 | $5.33 | 653710 |
| 2022-06-22 | 5.58 | $5.44 | 672120 |
| 2022-06-21 | 5.61 | $5.50 | 763560 |
| 2022-06-17 | 5.62 | $5.41 | 504560 |
| 2022-06-16 | 5.65 | $5.50 | 506250 |
| 2022-06-15 | 5.67 | $5.53 | 437340 |
| 2022-06-14 | 5.68 | $5.50 | 558440 |
| 2022-06-13 | 5.70 | $5.46 | 513520 |
| 2022-06-10 | 5.72 | $5.67 | 2.1M |
| 2022-06-09 | 5.72 | $5.84 | 467410 |
| 2022-06-08 | 5.70 | $5.77 | 579270 |
| 2022-06-07 | 5.69 | $5.55 | 15850 |
| 2022-06-06 | 5.70 | $5.66 | 328700 |
| 2022-06-03 | 5.71 | $5.70 | 258800 |
| 2022-06-02 | 5.71 | $5.78 | 194380 |
| 2022-06-01 | 5.70 | $5.73 | 576160 |
| 2022-05-31 | 5.70 | $5.72 | 287330 |
| 2022-05-27 | 5.70 | $5.81 | 28260 |
| 2022-05-26 | 5.70 | $5.85 | 181040 |
| 2022-05-25 | 5.69 | $5.87 | 212150 |
| 2022-05-24 | 5.69 | $5.77 | 379870 |
| 2022-05-23 | 5.69 | $5.71 | 382250 |
| 2022-05-20 | 5.70 | $5.67 | 221750 |
| 2022-05-19 | 5.71 | $5.56 | 427990 |
| 2022-05-18 | 5.74 | $5.61 | 163930 |
| 2022-05-17 | 5.77 | $5.53 | 475710 |
| 2022-05-16 | 5.81 | $5.46 | 570260 |
| 2022-05-13 | 5.86 | $5.49 | 339330 |
| 2022-05-12 | 5.91 | $5.42 | 396310 |
| 2022-05-11 | 5.97 | $5.45 | 444510 |
| 2022-05-10 | 6.03 | $5.68 | 566970 |
| 2022-05-09 | 6.08 | $5.90 | 462700 |
| 2022-05-06 | 6.10 | $6.03 | 666580 |
| 2022-05-05 | 6.12 | $6.04 | 300590 |
| 2022-05-04 | 6.13 | $6.13 | 139140 |
| 2022-05-03 | 6.14 | $6.07 | 318790 |
| 2022-05-02 | 6.16 | $6.05 | 447560 |
| 2022-04-29 | 6.19 | $6.01 | 278770 |
| 2022-04-28 | 6.22 | $6.08 | 349880 |
| 2022-04-27 | 6.25 | $5.93 | 131500 |
| 2022-04-26 | 6.30 | $6.00 | 311390 |
| 2022-04-25 | 6.34 | $6.14 | 11780 |
| 2022-04-22 | 6.38 | $6.18 | 8970 |
| 2022-04-21 | 6.41 | $6.18 | 244000 |
| 2022-04-20 | 6.45 | $6.30 | 1320 |
| 2022-04-19 | 6.48 | $6.20 | 214890 |
| 2022-04-18 | 6.52 | $6.26 | 131410 |
| 2022-04-14 | 6.56 | $6.36 | 303230 |
| 2022-04-13 | 6.59 | $6.35 | 360890 |
| 2022-04-12 | 6.62 | $6.28 | 274110 |
| 2022-04-11 | 6.66 | $6.33 | 259210 |
| 2022-04-08 | 6.70 | $6.38 | 67820 |
| 2022-04-07 | 6.73 | $6.53 | 134710 |
| 2022-04-06 | 6.75 | $6.52 | 3600 |
| 2022-04-05 | 6.77 | $6.67 | 16040 |
| 2022-04-04 | 6.78 | $6.79 | 14180 |
| 2022-04-01 | 6.77 | $6.78 | 101320 |
| 2022-03-31 | 6.77 | $6.77 | 187720 |
| 2022-03-30 | 6.77 | $6.78 | 79040 |
| 2022-03-29 | 6.76 | $6.82 | 273800 |
| 2022-03-28 | 6.75 | $6.80 | 79240 |
| 2022-03-25 | 6.74 | $6.93 | 116740 |
| 2022-03-24 | 6.72 | $6.81 | 33440 |
| 2022-03-23 | 6.71 | $6.80 | 135170 |
| 2022-03-22 | 6.69 | $6.88 | 38700 |
| 2022-03-21 | 6.67 | $6.79 | 40890 |
| 2022-03-18 | 6.66 | $6.64 | 2090 |
| 2022-03-17 | 6.66 | $6.73 | 110860 |
| 2022-03-16 | 6.65 | $6.67 | 68930 |
| 2022-03-15 | 6.64 | $6.60 | 175900 |
| 2022-03-14 | 6.65 | $6.61 | 16810 |
| 2022-03-11 | 6.65 | $6.67 | 162440 |
| 2022-03-10 | 6.65 | $6.65 | 461420 |
| 2022-03-09 | 6.64 | $6.65 | 139300 |
| 2022-03-08 | 6.64 | $6.68 | 21960 |
| 2022-03-07 | 6.63 | $6.88 | 155930 |
| 2022-03-04 | 6.61 | $6.72 | 37270 |
| 2022-03-03 | 6.59 | $6.72 | 231960 |
| 2022-03-02 | 6.58 | $6.62 | 274520 |
| 2022-03-01 | 6.57 | $6.49 | 220240 |
| 2022-02-28 | 6.58 | $6.54 | 179710 |
| 2022-02-25 | 6.58 | $6.59 | 97890 |
| 2022-02-24 | 6.57 | $6.46 | 387750 |
| 2022-02-23 | 6.58 | $6.60 | 271640 |
| 2022-02-22 | 6.57 | $6.65 | 143160 |
| 2022-02-18 | 6.55 | $6.63 | 68080 |
| 2022-02-17 | 6.54 | $6.65 | 276020 |
| 2022-02-16 | 6.52 | $6.60 | 253650 |
| 2022-02-15 | 6.50 | $6.63 | 1820 |
| 2022-02-14 | 6.48 | $6.60 | 66110 |
| 2022-02-11 | 6.46 | $6.62 | 140220 |
| 2022-02-10 | 6.44 | $6.64 | 173050 |
| 2022-02-09 | 6.41 | $6.62 | 13740 |
| 2022-02-08 | 6.38 | $6.46 | 3090 |
| 2022-02-07 | 6.37 | $6.46 | 135540 |
| 2022-02-04 | 6.35 | $6.41 | 208080 |
| 2022-02-03 | 6.34 | $6.40 | 9580 |
| 2022-02-02 | 6.33 | $6.58 | 127250 |
| 2022-02-01 | 6.30 | $6.50 | 105090 |
| 2022-01-31 | 6.27 | $6.36 | 13410 |
| 2022-01-28 | 6.26 | $6.30 | 275450 |
| 2022-01-27 | 6.25 | $6.29 | 192610 |
| 2022-01-26 | 6.24 | $6.32 | 330370 |
| 2022-01-25 | 6.23 | $6.45 | 107350 |
| 2022-01-24 | 6.20 | $6.31 | 283170 |
| 2022-01-21 | 6.19 | $6.38 | 2630 |
| 2022-01-20 | 6.17 | $6.35 | 284820 |
| 2022-01-19 | 6.15 | $6.17 | 387220 |
| 2022-01-18 | 6.15 | $6.06 | 264410 |
| 2022-01-14 | 6.15 | $6.16 | 94360 |
| 2022-01-13 | 6.15 | $6.23 | 157920 |
| 2022-01-12 | 6.14 | $6.18 | 43540 |
| 2022-01-11 | 6.14 | $6.14 | 96110 |
| 2022-01-10 | 6.14 | $6.11 | 102620 |
| 2022-01-07 | 6.14 | $6.11 | 62350 |
| 2022-01-06 | 6.14 | $6.18 | 19880 |
| 2022-01-05 | 6.13 | $6.21 | 25610 |
| 2022-01-04 | 6.12 | $6.14 | 83920 |
| 2022-01-03 | 6.12 | $6.13 | 63520 |
| 2021-12-31 | 6.12 | $6.16 | 92020 |
| 2021-12-30 | 6.11 | $6.14 | 119280 |
| 2021-12-29 | 6.10 | $6.13 | 121000 |
| 2021-12-28 | 6.09 | $6.13 | 176420 |
| 2021-12-27 | 6.09 | $6.14 | 118770 |
| 2021-12-23 | 6.07 | $6.18 | 221520 |
| 2021-12-22 | 6.06 | $6.11 | 213480 |
| 2021-12-21 | 6.05 | $6.10 | 156290 |
| 2021-12-20 | 6.03 | $6.05 | 124630 |
| 2021-12-17 | 6.03 | $6.09 | 93420 |
| 2021-12-16 | 6.02 | $6.08 | 108030 |
| 2021-12-15 | 6.00 | $6.11 | 125240 |
| 2021-12-14 | 5.99 | $6.01 | 174980 |
| 2021-12-13 | 5.98 | $6.00 | 185420 |
| 2021-12-10 | 5.97 | $6.12 | 96850 |
| 2021-12-09 | 5.96 | $6.09 | 791610 |
| 2021-12-08 | 5.94 | $6.13 | 916240 |
| 2021-12-07 | 5.92 | $6.23 | 569390 |
| 2021-12-06 | 5.89 | $6.05 | 272670 |
| 2021-12-03 | 5.87 | $6.01 | 308260 |
| 2021-12-02 | 5.86 | $5.95 | 289610 |
| 2021-12-01 | 5.85 | $5.76 | 223110 |
| 2021-11-30 | 5.86 | $5.70 | 418270 |
| 2021-11-29 | 5.88 | $5.77 | 351830 |
| 2021-11-26 | 5.89 | $5.79 | 173280 |
| 2021-11-24 | 5.90 | $5.90 | 141680 |
| 2021-11-23 | 5.90 | $5.91 | 167020 |
| 2021-11-22 | 5.89 | $5.93 | 236790 |
| 2021-11-19 | 5.89 | $5.92 | 182000 |
| 2021-11-18 | 5.88 | $5.80 | 211430 |
| 2021-11-17 | 5.88 | $5.85 | 197770 |
| 2021-11-16 | 5.88 | $5.91 | 98810 |
| 2021-11-15 | 5.87 | $5.90 | 210820 |
| 2021-11-12 | 5.86 | $5.94 | 68370 |
| 2021-11-11 | 5.85 | $5.92 | 102090 |
| 2021-11-10 | 5.84 | $5.83 | 79700 |
| 2021-11-09 | 5.84 | $6.06 | 94380 |
| 2021-11-08 | 5.81 | $6.10 | 160980 |
| 2021-11-05 | 5.78 | $5.79 | 136760 |
| 2021-11-04 | 5.78 | $5.91 | 233710 |
| 2021-11-03 | 5.76 | $5.87 | 77140 |
| 2021-11-02 | 5.75 | $5.89 | 242160 |
| 2021-11-01 | 5.74 | $5.89 | 242160 |
| 2021-10-29 | 5.73 | $5.70 | 217220 |
| 2021-10-28 | 5.73 | $5.65 | 170860 |
| 2021-10-27 | 5.74 | $5.60 | 160330 |
| 2021-10-26 | 5.76 | $5.65 | 376790 |
| 2021-10-25 | 5.77 | $5.66 | 388580 |
| 2021-10-22 | 5.78 | $5.66 | 390320 |
| 2021-10-21 | 5.80 | $5.71 | 140240 |
| 2021-10-20 | 5.81 | $5.85 | 122270 |
| 2021-10-19 | 5.81 | $5.89 | 115830 |
| 2021-10-18 | 5.81 | $5.87 | 176750 |
| 2021-10-15 | 5.81 | $5.83 | 184480 |
| 2021-10-14 | 5.82 | $5.75 | 214150 |
| 2021-10-13 | 5.84 | $5.75 | 211380 |
| 2021-10-12 | 5.86 | $5.78 | 248980 |
| 2021-10-11 | 5.89 | $5.83 | 148700 |
| 2021-10-08 | 5.91 | $5.76 | 167190 |
| 2021-10-07 | 5.94 | $5.79 | 276150 |
| 2021-10-06 | 5.97 | $5.70 | 573640 |
| 2021-10-05 | 6.02 | $5.72 | 657460 |
| 2021-10-04 | 6.06 | $5.59 | 452270 |
| 2021-10-01 | 6.12 | $5.75 | 393920 |
| 2021-09-30 | 6.17 | $5.87 | 164920 |
| 2021-09-29 | 6.20 | $5.92 | 165360 |
| 2021-09-28 | 6.23 | $5.91 | 112310 |
| 2021-09-27 | 6.27 | $6.02 | 105650 |
| 2021-09-24 | 6.29 | $6.00 | 181390 |
| 2021-09-23 | 6.31 | $6.15 | 150850 |
| 2021-09-22 | 6.32 | $6.12 | 226000 |
| 2021-09-21 | 6.33 | $6.35 | 250730 |
| 2021-09-20 | 6.31 | $6.34 | 636350 |
| 2021-09-17 | 6.30 | $6.44 | 137970 |
| 2021-09-16 | 6.27 | $6.52 | 280460 |
| 2021-09-15 | 6.23 | $6.53 | 122370 |
| 2021-09-14 | 6.20 | $6.43 | 143370 |
| 2021-09-13 | 6.16 | $6.49 | 73140 |
| 2021-09-10 | 6.13 | $6.39 | 173220 |
| 2021-09-09 | 6.10 | $6.38 | 102500 |
| 2021-09-08 | 6.07 | $6.33 | 154370 |
| 2021-09-07 | 6.04 | $6.22 | 165940 |
| 2021-09-03 | 6.03 | $6.18 | 109450 |
| 2021-09-02 | 6.01 | $6.02 | 139880 |
| 2021-09-01 | 6.02 | $6.02 | 197070 |
| 2021-08-31 | 6.02 | $6.00 | 120890 |
| 2021-08-30 | 6.03 | $6.00 | 281020 |
| 2021-08-27 | 6.03 | $5.92 | 194620 |
| 2021-08-26 | 6.05 | $5.93 | 160260 |
| 2021-08-25 | 6.06 | $5.94 | 200660 |
| 2021-08-24 | 6.07 | $5.96 | 256570 |
| 2021-08-23 | 6.09 | $5.94 | 280400 |
| 2021-08-20 | 6.10 | $5.94 | 140460 |
| 2021-08-19 | 6.11 | $6.01 | 130210 |
| 2021-08-18 | 6.12 | $6.15 | 100030 |
| 2021-08-17 | 6.11 | $6.17 | 137770 |
| 2021-08-16 | 6.10 | $6.14 | 281560 |
| 2021-08-13 | 6.09 | $6.21 | 251100 |
| 2021-08-12 | 6.07 | $6.17 | 102660 |
| 2021-08-11 | 6.05 | $6.18 | 100410 |
| 2021-08-10 | 6.03 | $6.06 | 314000 |
| 2021-08-09 | 6.03 | $6.13 | 113870 |
| 2021-08-06 | 6.01 | $6.14 | 89080 |
| 2021-08-05 | 6.00 | $6.13 | 53830 |
| 2021-08-04 | 5.98 | $6.04 | 126800 |
| 2021-08-03 | 5.97 | $6.16 | 151810 |
| 2021-08-02 | 5.94 | $6.06 | 121770 |
| 2021-07-30 | 5.93 | $5.92 | 207810 |
| 2021-07-29 | 5.92 | $5.99 | 90310 |
| 2021-07-28 | 5.91 | $6.00 | 82240 |
| 2021-07-27 | 5.90 | $5.93 | 190340 |
| 2021-07-26 | 5.89 | $5.96 | 138670 |
| 2021-07-23 | 5.89 | $5.97 | 209270 |
| 2021-07-22 | 5.87 | $5.95 | 159250 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.63
2026-07-17
Close Price
$11.79
Vol: 455600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.96
Average
8.55
Maximum
14.45
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.63 | $11.79 | 455600 |
| 2026-07-16 | 11.59 | $11.76 | 713536 |
| 2026-07-15 | 11.56 | $11.79 | 765400 |
| 2026-07-14 | 11.52 | $11.77 | 494011 |
| 2026-07-13 | 11.48 | $11.59 | 404232 |
| 2026-07-10 | 11.47 | $11.69 | 314507 |
| 2026-07-09 | 11.44 | $11.70 | 417302 |
| 2026-07-08 | 11.40 | $11.55 | 350200 |
| 2026-07-07 | 11.38 | $11.62 | 444800 |
| 2026-07-06 | 11.35 | $11.69 | 466900 |
| 2026-07-02 | 11.31 | $11.65 | 412000 |
| 2026-07-01 | 11.26 | $11.44 | 372601 |
| 2026-06-30 | 11.25 | $11.40 | 515622 |
| 2026-06-29 | 11.25 | $11.46 | 567200 |
| 2026-06-26 | 11.24 | $11.36 | 435048 |
| 2026-06-25 | 11.25 | $11.10 | 451500 |
| 2026-06-24 | 11.32 | $11.20 | 537935 |
| 2026-06-23 | 11.39 | $11.20 | 596600 |
| 2026-06-22 | 11.46 | $11.42 | 739700 |
| 2026-06-18 | 11.50 | $11.62 | 539752 |
| 2026-06-17 | 11.51 | $11.55 | 389822 |
| 2026-06-16 | 11.53 | $11.58 | 558439 |
| 2026-06-15 | 11.56 | $11.79 | 559804 |
| 2026-06-12 | 11.54 | $11.77 | 442200 |
| 2026-06-11 | 11.53 | $11.68 | 645101 |
| 2026-06-10 | 11.54 | $11.42 | 332305 |
| 2026-06-09 | 11.60 | $11.40 | 723100 |
| 2026-06-08 | 11.69 | $11.61 | 621300 |
| 2026-06-05 | 11.74 | $11.43 | 525222 |
| 2026-06-04 | 11.84 | $11.61 | 503700 |
| 2026-06-03 | 11.93 | $11.51 | 384200 |
| 2026-06-02 | 12.04 | $11.68 | 385300 |
| 2026-06-01 | 12.15 | $11.67 | 531447 |
| 2026-05-29 | 12.27 | $12.04 | 1.5M |
| 2026-05-28 | 12.33 | $12.16 | 745231 |
| 2026-05-27 | 12.38 | $12.08 | 433400 |
| 2026-05-26 | 12.46 | $12.19 | 1.1M |
| 2026-05-22 | 12.53 | $12.21 | 264700 |
| 2026-05-21 | 12.60 | $12.28 | 363000 |
| 2026-05-20 | 12.67 | $12.40 | 255100 |
| 2026-05-19 | 12.73 | $12.43 | 275942 |
| 2026-05-18 | 12.78 | $12.66 | 343139 |
| 2026-05-15 | 12.80 | $13.01 | 520300 |
| 2026-05-14 | 12.75 | $12.96 | 450345 |
| 2026-05-13 | 12.70 | $13.19 | 265530 |
| 2026-05-12 | 12.59 | $12.95 | 315140 |
| 2026-05-11 | 12.52 | $12.65 | 319339 |
| 2026-05-08 | 12.49 | $12.86 | 256901 |
| 2026-05-07 | 12.42 | $12.68 | 357300 |
| 2026-05-06 | 12.38 | $13.10 | 409800 |
| 2026-05-05 | 12.24 | $12.56 | 297100 |
| 2026-05-04 | 12.20 | $12.45 | 391915 |
| 2026-05-01 | 12.17 | $12.50 | 317216 |
| 2026-04-30 | 12.12 | $12.41 | 550700 |
| 2026-04-29 | 12.10 | $12.02 | 326300 |
| 2026-04-28 | 12.15 | $12.14 | 333407 |
| 2026-04-27 | 12.18 | $12.04 | 754600 |
| 2026-04-24 | 12.25 | $12.12 | 527928 |
| 2026-04-23 | 12.31 | $12.04 | 438900 |
| 2026-04-22 | 12.39 | $12.11 | 329222 |
| 2026-04-21 | 12.48 | $12.11 | 277242 |
| 2026-04-20 | 12.58 | $12.43 | 387348 |
| 2026-04-17 | 12.64 | $12.65 | 570232 |
| 2026-04-16 | 12.65 | $12.56 | 510600 |
| 2026-04-15 | 12.69 | $12.54 | 373900 |
| 2026-04-14 | 12.74 | $12.59 | 524300 |
| 2026-04-13 | 12.79 | $12.74 | 442800 |
| 2026-04-10 | 12.82 | $12.81 | 231647 |
| 2026-04-09 | 12.83 | $13.13 | 423503 |
| 2026-04-08 | 12.78 | $13.30 | 248018 |
| 2026-04-07 | 12.69 | $12.79 | 391514 |
| 2026-04-06 | 12.70 | $12.76 | 356904 |
| 2026-04-02 | 12.71 | $12.91 | 624600 |
| 2026-04-01 | 12.69 | $13.13 | 338700 |
| 2026-03-31 | 12.62 | $12.77 | 670400 |
| 2026-03-30 | 12.63 | $12.52 | 359400 |
| 2026-03-27 | 12.68 | $12.46 | 301700 |
| 2026-03-26 | 12.76 | $12.67 | 242700 |
| 2026-03-25 | 12.81 | $13.02 | 284003 |
| 2026-03-24 | 12.80 | $12.80 | 399600 |
| 2026-03-23 | 12.83 | $12.69 | 466901 |
| 2026-03-20 | 12.89 | $12.28 | 449200 |
| 2026-03-19 | 13.04 | $12.73 | 272000 |
| 2026-03-18 | 13.13 | $13.09 | 295300 |
| 2026-03-17 | 13.16 | $13.08 | 249200 |
| 2026-03-16 | 13.20 | $12.98 | 565938 |
| 2026-03-13 | 13.26 | $12.77 | 299600 |
| 2026-03-12 | 13.38 | $12.79 | 328800 |
| 2026-03-11 | 13.52 | $12.99 | 270607 |
| 2026-03-10 | 13.63 | $13.29 | 457000 |
| 2026-03-09 | 13.70 | $13.04 | 1.3M |
| 2026-03-06 | 13.84 | $12.82 | 1.3M |
| 2026-03-05 | 14.04 | $13.22 | 353700 |
| 2026-03-04 | 14.19 | $13.66 | 278300 |
| 2026-03-03 | 14.26 | $13.40 | 487400 |
| 2026-03-02 | 14.41 | $13.96 | 369600 |
| 2026-02-27 | 14.45 | $14.41 | 559700 |
| 2026-02-26 | 14.41 | $14.27 | 391900 |
| 2026-02-25 | 14.38 | $14.26 | 263600 |
| 2026-02-24 | 14.35 | $14.24 | 330717 |
| 2026-02-23 | 14.32 | $14.23 | 264400 |
| 2026-02-20 | 14.28 | $14.21 | 278600 |
| 2026-02-19 | 14.23 | $14.55 | 328400 |
| 2026-02-18 | 14.10 | $14.32 | 467600 |
| 2026-02-17 | 14.00 | $14.15 | 250545 |
| 2026-02-13 | 13.92 | $14.66 | 553400 |
| 2026-02-12 | 13.71 | $14.45 | 385200 |
| 2026-02-11 | 13.51 | $14.16 | 403731 |
| 2026-02-10 | 13.34 | $13.99 | 946200 |
| 2026-02-09 | 13.17 | $13.41 | 349200 |
| 2026-02-06 | 13.10 | $13.39 | 922924 |
| 2026-02-05 | 13.02 | $12.81 | 2.8M |
| 2026-02-04 | 13.04 | $13.18 | 459014 |
| 2026-02-03 | 13.00 | $12.96 | 1.3M |
| 2026-02-02 | 12.99 | $12.96 | 364200 |
| 2026-01-30 | 12.98 | $12.80 | 488500 |
| 2026-01-29 | 13.00 | $12.82 | 310306 |
| 2026-01-28 | 13.02 | $12.80 | 203100 |
| 2026-01-27 | 13.04 | $12.80 | 269117 |
| 2026-01-26 | 13.07 | $12.77 | 265235 |
| 2026-01-23 | 13.11 | $12.79 | 354200 |
| 2026-01-22 | 13.14 | $13.02 | 494600 |
| 2026-01-21 | 13.13 | $13.06 | 370400 |
| 2026-01-20 | 13.12 | $12.91 | 1.4M |
| 2026-01-16 | 13.12 | $13.31 | 928137 |
| 2026-01-15 | 13.05 | $13.10 | 342731 |
| 2026-01-14 | 13.00 | $12.92 | 412300 |
| 2026-01-13 | 12.98 | $12.93 | 373137 |
| 2026-01-12 | 12.96 | $13.32 | 297700 |
| 2026-01-09 | 12.85 | $13.01 | 262245 |
| 2026-01-08 | 12.78 | $12.73 | 325025 |
| 2026-01-07 | 12.76 | $12.72 | 400819 |
| 2026-01-06 | 12.74 | $13.08 | 190500 |
| 2026-01-05 | 12.63 | $12.84 | 168000 |
| 2026-01-02 | 12.56 | $12.65 | 426000 |
| 2025-12-31 | 12.52 | $12.65 | 223190 |
| 2025-12-30 | 12.46 | $12.85 | 522000 |
| 2025-12-29 | 12.36 | $12.87 | 183200 |
| 2025-12-26 | 12.23 | $12.21 | 196000 |
| 2025-12-24 | 12.23 | $12.23 | 147000 |
| 2025-12-23 | 12.21 | $12.15 | 246110 |
| 2025-12-22 | 12.21 | $11.98 | 268360 |
| 2025-12-19 | 12.25 | $12.08 | 205000 |
| 2025-12-18 | 12.27 | $12.06 | 288080 |
| 2025-12-17 | 12.29 | $12.10 | 312230 |
| 2025-12-16 | 12.31 | $12.29 | 289000 |
| 2025-12-15 | 12.29 | $12.54 | 290400 |
| 2025-12-12 | 12.22 | $12.46 | 580000 |
| 2025-12-11 | 12.15 | $12.49 | 339000 |
| 2025-12-10 | 12.06 | $12.30 | 181210 |
| 2025-12-09 | 11.99 | $12.25 | 325080 |
| 2025-12-08 | 11.93 | $11.97 | 266000 |
| 2025-12-05 | 11.91 | $11.89 | 261000 |
| 2025-12-04 | 11.90 | $11.95 | 335000 |
| 2025-12-03 | 11.89 | $11.79 | 352380 |
| 2025-12-02 | 11.90 | $11.85 | 173000 |
| 2025-12-01 | 11.90 | $11.81 | 205130 |
| 2025-11-28 | 11.91 | $11.99 | 228000 |
| 2025-11-26 | 11.89 | $12.01 | 315000 |
| 2025-11-25 | 11.85 | $11.73 | 1.0M |
| 2025-11-24 | 11.87 | $11.73 | 534350 |
| 2025-11-21 | 11.89 | $11.68 | 324000 |
| 2025-11-20 | 11.93 | $11.30 | 373040 |
| 2025-11-19 | 12.04 | $11.59 | 351240 |
| 2025-11-18 | 12.12 | $11.68 | 360390 |
| 2025-11-17 | 12.19 | $11.93 | 290010 |
| 2025-11-14 | 12.21 | $12.35 | 206400 |
| 2025-11-13 | 12.15 | $12.03 | 366430 |
| 2025-11-12 | 12.14 | $12.41 | 499070 |
| 2025-11-11 | 12.06 | $12.17 | 132170 |
| 2025-11-10 | 12.00 | $12.33 | 181000 |
| 2025-11-07 | 11.90 | $12.38 | 329000 |
| 2025-11-06 | 11.78 | $12.40 | 195000 |
| 2025-11-05 | 11.63 | $12.14 | 374270 |
| 2025-11-04 | 11.51 | $11.57 | 359000 |
| 2025-11-03 | 11.49 | $11.52 | 249240 |
| 2025-10-31 | 11.48 | $11.54 | 187000 |
| 2025-10-30 | 11.46 | $11.57 | 168000 |
| 2025-10-29 | 11.43 | $11.48 | 244070 |
| 2025-10-28 | 11.42 | $11.69 | 314000 |
| 2025-10-27 | 11.36 | $11.71 | 201000 |
| 2025-10-24 | 11.28 | $11.46 | 291000 |
| 2025-10-23 | 11.25 | $11.32 | 182160 |
| 2025-10-22 | 11.24 | $11.40 | 192000 |
| 2025-10-21 | 11.21 | $11.33 | 165000 |
| 2025-10-20 | 11.19 | $11.40 | 617000 |
| 2025-10-17 | 11.16 | $11.23 | 873000 |
| 2025-10-16 | 11.15 | $11.08 | 275050 |
| 2025-10-15 | 11.18 | $11.12 | 337000 |
| 2025-10-14 | 11.21 | $11.03 | 385000 |
| 2025-10-13 | 11.26 | $11.03 | 378310 |
| 2025-10-10 | 11.31 | $10.89 | 371000 |
| 2025-10-09 | 11.41 | $11.24 | 308360 |
| 2025-10-08 | 11.45 | $11.22 | 217240 |
| 2025-10-07 | 11.49 | $11.19 | 254000 |
| 2025-10-06 | 11.56 | $11.35 | 287290 |
| 2025-10-03 | 11.59 | $11.42 | 175000 |
| 2025-10-02 | 11.62 | $11.33 | 151000 |
| 2025-10-01 | 11.67 | $11.36 | 238000 |
| 2025-09-30 | 11.72 | $11.51 | 149000 |
| 2025-09-29 | 11.75 | $11.54 | 228340 |
| 2025-09-26 | 11.78 | $11.53 | 232430 |
| 2025-09-25 | 11.81 | $11.46 | 194080 |
| 2025-09-24 | 11.86 | $11.62 | 292080 |
| 2025-09-23 | 11.88 | $11.82 | 178230 |
| 2025-09-22 | 11.86 | $11.89 | 282000 |
| 2025-09-19 | 11.83 | $11.78 | 225190 |
| 2025-09-18 | 11.80 | $11.79 | 200440 |
| 2025-09-17 | 11.78 | $11.61 | 205200 |
| 2025-09-16 | 11.78 | $11.66 | 355000 |
| 2025-09-15 | 11.77 | $11.68 | 289000 |
| 2025-09-12 | 11.76 | $11.63 | 158020 |
| 2025-09-11 | 11.75 | $11.72 | 255250 |
| 2025-09-10 | 11.71 | $11.74 | 123260 |
| 2025-09-09 | 11.67 | $11.77 | 233060 |
| 2025-09-08 | 11.61 | $11.92 | 366000 |
| 2025-09-05 | 11.51 | $11.65 | 290090 |
| 2025-09-04 | 11.45 | $11.56 | 360010 |
| 2025-09-03 | 11.40 | $11.52 | 307180 |
| 2025-09-02 | 11.34 | $11.57 | 419000 |
| 2025-08-29 | 11.26 | $11.32 | 332160 |
| 2025-08-28 | 11.22 | $11.32 | 583160 |
| 2025-08-27 | 11.18 | $11.18 | 337000 |
| 2025-08-26 | 11.15 | $11.14 | 194000 |
| 2025-08-25 | 11.13 | $11.24 | 121320 |
| 2025-08-22 | 11.08 | $11.16 | 229490 |
| 2025-08-21 | 11.05 | $10.97 | 230190 |
| 2025-08-20 | 11.04 | $11.15 | 189000 |
| 2025-08-19 | 10.99 | $11.24 | 170000 |
| 2025-08-18 | 10.92 | $11.10 | 334480 |
| 2025-08-15 | 10.86 | $10.86 | 149160 |
| 2025-08-14 | 10.84 | $10.72 | 199000 |
| 2025-08-13 | 10.85 | $10.99 | 266000 |
| 2025-08-12 | 10.80 | $11.09 | 183280 |
| 2025-08-11 | 10.73 | $10.89 | 161000 |
| 2025-08-08 | 10.68 | $10.93 | 244270 |
| 2025-08-07 | 10.61 | $10.74 | 257170 |
| 2025-08-06 | 10.58 | $10.79 | 143430 |
| 2025-08-05 | 10.53 | $10.45 | 502320 |
| 2025-08-04 | 10.54 | $10.54 | 307000 |
| 2025-08-01 | 10.53 | $10.48 | 183000 |
| 2025-07-31 | 10.53 | $10.53 | 247000 |
| 2025-07-30 | 10.53 | $10.52 | 776020 |
| 2025-07-29 | 10.52 | $10.44 | 308000 |
| 2025-07-28 | 10.53 | $10.50 | 175170 |
| 2025-07-25 | 10.53 | $10.69 | 166050 |
| 2025-07-24 | 10.49 | $10.86 | 248480 |
| 2025-07-23 | 10.40 | $10.84 | 332000 |
| 2025-07-22 | 10.31 | $10.36 | 390000 |
| 2025-07-21 | 10.30 | $10.28 | 285460 |
| 2025-07-18 | 10.31 | $10.17 | 776000 |
| 2025-07-17 | 10.34 | $10.25 | 791000 |
| 2025-07-16 | 10.36 | $10.20 | 407000 |
| 2025-07-15 | 10.39 | $10.10 | 417000 |
| 2025-07-14 | 10.45 | $10.44 | 369000 |
| 2025-07-11 | 10.45 | $10.33 | 540250 |
| 2025-07-10 | 10.47 | $10.44 | 318000 |
| 2025-07-09 | 10.47 | $10.50 | 259000 |
| 2025-07-08 | 10.46 | $10.45 | 181060 |
| 2025-07-07 | 10.45 | $10.39 | 204200 |
| 2025-07-03 | 10.46 | $10.55 | 227000 |
| 2025-07-02 | 10.43 | $10.58 | 383000 |
| 2025-07-01 | 10.40 | $10.46 | 291000 |
| 2025-06-30 | 10.38 | $10.47 | 176000 |
| 2025-06-27 | 10.36 | $10.48 | 629220 |
| 2025-06-26 | 10.33 | $10.39 | 429080 |
| 2025-06-25 | 10.31 | $10.00 | 1.5M |
| 2025-06-24 | 10.38 | $10.28 | 1.5M |
| 2025-06-23 | 10.39 | $10.29 | 779420 |
| 2025-06-20 | 10.41 | $10.29 | 291000 |
| 2025-06-18 | 10.43 | $10.39 | 315000 |
| 2025-06-17 | 10.43 | $10.22 | 421000 |
| 2025-06-16 | 10.47 | $10.36 | 282000 |
| 2025-06-13 | 10.48 | $10.24 | 242190 |
| 2025-06-12 | 10.52 | $10.32 | 184000 |
| 2025-06-11 | 10.54 | $10.31 | 163080 |
| 2025-06-10 | 10.58 | $10.30 | 236070 |
| 2025-06-09 | 10.61 | $10.42 | 354000 |
| 2025-06-06 | 10.63 | $10.46 | 222000 |
| 2025-06-05 | 10.64 | $10.44 | 263000 |
| 2025-06-04 | 10.66 | $10.47 | 998000 |
| 2025-06-03 | 10.67 | $10.52 | 656000 |
| 2025-06-02 | 10.68 | $10.83 | 1.3M |
| 2025-05-30 | 10.61 | $10.70 | 701000 |
| 2025-05-29 | 10.56 | $10.42 | 303200 |
| 2025-05-28 | 10.56 | $10.40 | 347000 |
| 2025-05-27 | 10.56 | $10.61 | 2.0M |
| 2025-05-23 | 10.52 | $10.45 | 1.8M |
| 2025-05-22 | 10.50 | $10.36 | 341130 |
| 2025-05-21 | 10.50 | $10.48 | 1.4M |
| 2025-05-20 | 10.47 | $10.49 | 1.7M |
| 2025-05-19 | 10.43 | $10.41 | 689040 |
| 2025-05-16 | 10.40 | $10.53 | 306130 |
| 2025-05-15 | 10.34 | $10.35 | 450000 |
| 2025-05-14 | 10.30 | $10.17 | 1.2M |
| 2025-05-13 | 10.30 | $10.38 | 376000 |
| 2025-05-12 | 10.25 | $10.33 | 444190 |
| 2025-05-09 | 10.20 | $10.25 | 295000 |
| 2025-05-08 | 10.15 | $10.23 | 248450 |
| 2025-05-07 | 10.10 | $10.14 | 380000 |
| 2025-05-06 | 10.06 | $9.94 | 248000 |
| 2025-05-05 | 10.06 | $9.93 | 586100 |
| 2025-05-02 | 10.05 | $9.84 | 390000 |
| 2025-05-01 | 10.06 | $10.13 | 194290 |
| 2025-04-30 | 10.01 | $10.25 | 355040 |
| 2025-04-29 | 9.92 | $10.35 | 258000 |
| 2025-04-28 | 9.80 | $10.30 | 723000 |
| 2025-04-25 | 9.67 | $10.02 | 190470 |
| 2025-04-24 | 9.57 | $10.04 | 275000 |
| 2025-04-23 | 9.45 | $9.95 | 323000 |
| 2025-04-22 | 9.33 | $9.94 | 447150 |
| 2025-04-21 | 9.19 | $9.50 | 410240 |
| 2025-04-17 | 9.13 | $9.30 | 521000 |
| 2025-04-16 | 9.10 | $9.20 | 665310 |
| 2025-04-15 | 9.08 | $9.19 | 667440 |
| 2025-04-14 | 9.06 | $9.25 | 2.4M |
| 2025-04-11 | 9.02 | $9.22 | 2.4M |
| 2025-04-10 | 8.99 | $8.89 | 690000 |
| 2025-04-09 | 9.02 | $9.29 | 1.5M |
| 2025-04-08 | 8.98 | $8.42 | 1.2M |
| 2025-04-07 | 9.11 | $8.55 | 1.3M |
| 2025-04-04 | 9.23 | $8.42 | 730000 |
| 2025-04-03 | 9.40 | $8.82 | 610090 |
| 2025-04-02 | 9.52 | $9.22 | 431440 |
| 2025-04-01 | 9.56 | $9.37 | 493320 |
| 2025-03-31 | 9.59 | $9.30 | 991130 |
| 2025-03-28 | 9.62 | $9.45 | 594000 |
| 2025-03-27 | 9.64 | $9.59 | 442000 |
| 2025-03-26 | 9.62 | $9.50 | 282000 |
| 2025-03-25 | 9.62 | $9.60 | 299360 |
| 2025-03-24 | 9.60 | $9.61 | 459070 |
| 2025-03-21 | 9.57 | $9.71 | 468490 |
| 2025-03-20 | 9.51 | $9.89 | 251000 |
| 2025-03-19 | 9.40 | $9.95 | 439330 |
| 2025-03-18 | 9.27 | $9.51 | 498110 |
| 2025-03-17 | 9.20 | $9.78 | 676000 |
| 2025-03-14 | 9.06 | $9.32 | 421000 |
| 2025-03-13 | 9.00 | $9.15 | 327000 |
| 2025-03-12 | 8.97 | $9.19 | 456450 |
| 2025-03-11 | 8.92 | $9.01 | 465000 |
| 2025-03-10 | 8.90 | $9.06 | 503340 |
| 2025-03-07 | 8.87 | $9.31 | 1.1M |
| 2025-03-06 | 8.78 | $9.03 | 569000 |
| 2025-03-05 | 8.73 | $9.19 | 318480 |
| 2025-03-04 | 8.65 | $9.06 | 1.5M |
| 2025-03-03 | 8.58 | $9.08 | 812000 |
| 2025-02-28 | 8.49 | $8.88 | 608390 |
| 2025-02-27 | 8.43 | $8.94 | 473000 |
| 2025-02-26 | 8.36 | $8.85 | 4.2M |
| 2025-02-25 | 8.29 | $8.67 | 3.3M |
| 2025-02-24 | 8.25 | $8.28 | 4.8M |
| 2025-02-21 | 8.29 | $8.08 | 447210 |
| 2025-02-20 | 8.38 | $8.11 | 573450 |
| 2025-02-19 | 8.48 | $8.17 | 1.0M |
| 2025-02-18 | 8.58 | $8.37 | 910000 |
| 2025-02-14 | 8.67 | $8.52 | 659000 |
| 2025-02-13 | 8.73 | $8.73 | 473230 |
| 2025-02-12 | 8.76 | $8.48 | 670000 |
| 2025-02-11 | 8.86 | $8.64 | 395480 |
| 2025-02-10 | 8.93 | $8.64 | 490160 |
| 2025-02-07 | 9.02 | $8.74 | 431000 |
| 2025-02-06 | 9.11 | $9.00 | 476000 |
| 2025-02-05 | 9.15 | $9.33 | 995000 |
| 2025-02-04 | 9.13 | $9.20 | 307010 |
| 2025-02-03 | 9.14 | $9.27 | 514490 |
| 2025-01-31 | 9.13 | $9.22 | 716000 |
| 2025-01-30 | 9.14 | $9.38 | 724000 |
| 2025-01-29 | 9.12 | $9.18 | 550000 |
| 2025-01-28 | 9.13 | $9.21 | 738000 |
| 2025-01-27 | 9.14 | $9.15 | 603250 |
| 2025-01-24 | 9.17 | $9.18 | 452000 |
| 2025-01-23 | 9.20 | $9.11 | 576000 |
| 2025-01-22 | 9.24 | $9.05 | 812000 |
| 2025-01-21 | 9.31 | $9.28 | 617000 |
| 2025-01-17 | 9.35 | $9.21 | 799000 |
| 2025-01-16 | 9.40 | $9.16 | 633000 |
| 2025-01-15 | 9.48 | $9.25 | 597050 |
| 2025-01-14 | 9.55 | $9.34 | 626000 |
| 2025-01-13 | 9.61 | $9.24 | 840310 |
| 2025-01-10 | 9.71 | $9.25 | 876000 |
| 2025-01-08 | 9.82 | $9.76 | 279040 |
| 2025-01-07 | 9.84 | $9.80 | 356000 |
| 2025-01-06 | 9.85 | $9.94 | 394440 |
| 2025-01-03 | 9.84 | $9.98 | 300000 |
| 2025-01-02 | 9.82 | $9.86 | 454230 |
| 2024-12-31 | 9.82 | $9.86 | 157000 |
| 2024-12-30 | 9.82 | $9.88 | 318000 |
| 2024-12-27 | 9.82 | $9.90 | 227350 |
| 2024-12-26 | 9.81 | $9.85 | 265420 |
| 2024-12-24 | 9.81 | $9.84 | 320150 |
| 2024-12-23 | 9.82 | $9.70 | 632000 |
| 2024-12-20 | 9.86 | $9.60 | 466000 |
| 2024-12-19 | 9.92 | $9.60 | 351000 |
| 2024-12-18 | 10.00 | $9.74 | 252400 |
| 2024-12-17 | 10.06 | $9.95 | 467430 |
| 2024-12-16 | 10.08 | $9.96 | 326460 |
| 2024-12-13 | 10.11 | $10.06 | 172270 |
| 2024-12-12 | 10.12 | $10.20 | 224000 |
| 2024-12-11 | 10.10 | $10.23 | 210000 |
| 2024-12-10 | 10.07 | $10.13 | 223000 |
| 2024-12-09 | 10.06 | $10.18 | 339430 |
| 2024-12-06 | 10.04 | $10.17 | 345450 |
| 2024-12-05 | 10.02 | $10.14 | 729060 |
| 2024-12-04 | 10.00 | $10.34 | 163000 |
| 2024-12-03 | 9.93 | $10.31 | 290220 |
| 2024-12-02 | 9.86 | $10.03 | 268420 |
| 2024-11-29 | 9.84 | $9.90 | 151000 |
| 2024-11-27 | 9.84 | $9.60 | 252000 |
| 2024-11-26 | 9.91 | $9.75 | 342000 |
| 2024-11-25 | 9.95 | $9.79 | 554400 |
| 2024-11-22 | 10.00 | $9.89 | 373000 |
| 2024-11-21 | 10.03 | $9.89 | 666000 |
| 2024-11-20 | 10.07 | $9.90 | 343000 |
| 2024-11-19 | 10.12 | $9.99 | 580000 |
| 2024-11-18 | 10.15 | $10.18 | 358000 |
| 2024-11-15 | 10.15 | $10.09 | 478000 |
| 2024-11-14 | 10.16 | $10.26 | 3.9M |
| 2024-11-13 | 10.15 | $10.23 | 3.1M |
| 2024-11-12 | 10.14 | $10.27 | 399170 |
| 2024-11-11 | 10.11 | $10.34 | 237000 |
| 2024-11-08 | 10.07 | $10.15 | 190210 |
| 2024-11-07 | 10.07 | $10.19 | 199000 |
| 2024-11-06 | 10.05 | $10.44 | 159210 |
| 2024-11-05 | 9.98 | $10.34 | 144360 |
| 2024-11-04 | 9.92 | $9.97 | 319000 |
| 2024-11-01 | 9.93 | $9.94 | 237200 |
| 2024-10-31 | 9.95 | $9.90 | 415000 |
| 2024-10-30 | 9.99 | $10.04 | 110100 |
| 2024-10-29 | 9.99 | $9.97 | 241000 |
| 2024-10-28 | 10.02 | $9.90 | 167000 |
| 2024-10-25 | 10.07 | $9.83 | 187000 |
| 2024-10-24 | 10.13 | $9.90 | 266360 |
| 2024-10-23 | 10.20 | $9.88 | 257450 |
| 2024-10-22 | 10.28 | $10.04 | 233000 |
| 2024-10-21 | 10.34 | $10.02 | 205000 |
| 2024-10-18 | 10.42 | $10.18 | 407090 |
| 2024-10-17 | 10.47 | $10.16 | 265000 |
| 2024-10-16 | 10.54 | $10.29 | 383000 |
| 2024-10-15 | 10.59 | $10.15 | 153350 |
| 2024-10-14 | 10.68 | $10.46 | 242000 |
| 2024-10-11 | 10.72 | $10.46 | 376000 |
| 2024-10-10 | 10.76 | $10.46 | 161000 |
| 2024-10-09 | 10.81 | $10.44 | 233000 |
| 2024-10-08 | 10.87 | $10.60 | 150000 |
| 2024-10-07 | 10.91 | $10.69 | 266080 |
| 2024-10-04 | 10.93 | $10.86 | 245000 |
| 2024-10-03 | 10.91 | $10.72 | 179380 |
| 2024-10-02 | 10.92 | $10.90 | 645000 |
| 2024-10-01 | 10.90 | $10.91 | 439040 |
| 2024-09-30 | 10.87 | $10.77 | 164000 |
| 2024-09-27 | 10.85 | $10.54 | 151000 |
| 2024-09-26 | 10.89 | $11.13 | 333080 |
| 2024-09-25 | 10.80 | $10.74 | 139250 |
| 2024-09-24 | 10.78 | $10.79 | 193000 |
| 2024-09-23 | 10.75 | $10.83 | 118430 |
| 2024-09-20 | 10.70 | $10.80 | 139000 |
| 2024-09-19 | 10.64 | $10.88 | 221000 |
| 2024-09-18 | 10.56 | $10.41 | 1.0M |
| 2024-09-17 | 10.57 | $10.45 | 744370 |
| 2024-09-16 | 10.56 | $10.50 | 704000 |
| 2024-09-13 | 10.54 | $10.39 | 393230 |
| 2024-09-12 | 10.54 | $10.51 | 300000 |
| 2024-09-11 | 10.52 | $10.67 | 328170 |
| 2024-09-10 | 10.45 | $10.63 | 404000 |
| 2024-09-09 | 10.38 | $10.58 | 307330 |
| 2024-09-06 | 10.31 | $10.27 | 557270 |
| 2024-09-05 | 10.28 | $10.50 | 482210 |
| 2024-09-04 | 10.21 | $10.40 | 242490 |
| 2024-09-03 | 10.14 | $10.46 | 376000 |
| 2024-08-30 | 10.05 | $10.58 | 140200 |
| 2024-08-29 | 9.92 | $10.33 | 366000 |
| 2024-08-28 | 9.82 | $10.05 | 176000 |
| 2024-08-27 | 9.76 | $10.16 | 215280 |
| 2024-08-26 | 9.67 | $9.87 | 261160 |
| 2024-08-23 | 9.62 | $9.93 | 370000 |
| 2024-08-22 | 9.55 | $9.69 | 446420 |
| 2024-08-21 | 9.53 | $9.76 | 424000 |
| 2024-08-20 | 9.48 | $9.80 | 1.5M |
| 2024-08-19 | 9.42 | $9.86 | 268190 |
| 2024-08-16 | 9.34 | $9.57 | 208250 |
| 2024-08-15 | 9.31 | $9.74 | 288000 |
| 2024-08-14 | 9.23 | $9.52 | 520000 |
| 2024-08-13 | 9.19 | $9.50 | 363000 |
| 2024-08-12 | 9.15 | $9.26 | 340020 |
| 2024-08-09 | 9.16 | $9.17 | 587370 |
| 2024-08-08 | 9.19 | $8.75 | 338000 |
| 2024-08-07 | 9.31 | $8.82 | 768000 |
| 2024-08-06 | 9.43 | $8.62 | 1.3M |
| 2024-08-05 | 9.63 | $8.63 | 522040 |
| 2024-08-02 | 9.85 | $9.05 | 320000 |
| 2024-08-01 | 10.01 | $9.56 | 281000 |
| 2024-07-31 | 10.10 | $10.22 | 140210 |
| 2024-07-30 | 10.06 | $9.84 | 86460 |
| 2024-07-29 | 10.09 | $9.85 | 180000 |
| 2024-07-26 | 10.13 | $9.86 | 152120 |
| 2024-07-25 | 10.17 | $9.76 | 284000 |
| 2024-07-24 | 10.23 | $9.95 | 269200 |
| 2024-07-23 | 10.27 | $10.19 | 265000 |
| 2024-07-22 | 10.26 | $10.21 | 155560 |
| 2024-07-19 | 10.24 | $10.17 | 150300 |
| 2024-07-18 | 10.22 | $10.17 | 326870 |
| 2024-07-17 | 10.20 | $10.30 | 353400 |
| 2024-07-16 | 10.15 | $10.26 | 121370 |
| 2024-07-15 | 10.09 | $10.07 | 105500 |
| 2024-07-12 | 10.07 | $10.15 | 110570 |
| 2024-07-11 | 10.02 | $10.03 | 256420 |
| 2024-07-10 | 9.99 | $10.22 | 216960 |
| 2024-07-09 | 9.92 | $10.07 | 147900 |
| 2024-07-08 | 9.86 | $10.04 | 304410 |
| 2024-07-05 | 9.80 | $10.07 | 159190 |
| 2024-07-03 | 9.72 | $9.96 | 175890 |
| 2024-07-02 | 9.65 | $9.93 | 204470 |
| 2024-07-01 | 9.57 | $9.74 | 270290 |
| 2024-06-28 | 9.52 | $9.84 | 294720 |
| 2024-06-27 | 9.44 | $9.62 | 156050 |
| 2024-06-26 | 9.40 | $9.58 | 153040 |
| 2024-06-25 | 9.36 | $9.52 | 354250 |
| 2024-06-24 | 9.32 | $9.16 | 268000 |
| 2024-06-21 | 9.35 | $9.11 | 258780 |
| 2024-06-20 | 9.40 | $9.21 | 183940 |
| 2024-06-18 | 9.43 | $9.21 | 181070 |
| 2024-06-17 | 9.47 | $9.44 | 146820 |
| 2024-06-14 | 9.46 | $9.49 | 151530 |
| 2024-06-13 | 9.44 | $9.33 | 276880 |
| 2024-06-12 | 9.46 | $9.51 | 387230 |
| 2024-06-11 | 9.43 | $9.27 | 163700 |
| 2024-06-10 | 9.45 | $9.43 | 227580 |
| 2024-06-07 | 9.45 | $9.39 | 103640 |
| 2024-06-06 | 9.45 | $9.40 | 96910 |
| 2024-06-05 | 9.44 | $9.43 | 1.0M |
| 2024-06-04 | 9.43 | $9.49 | 295750 |
| 2024-06-03 | 9.40 | $9.55 | 173190 |
| 2024-05-31 | 9.35 | $9.46 | 568230 |
| 2024-05-30 | 9.32 | $9.18 | 350380 |
| 2024-05-29 | 9.34 | $9.17 | 176470 |
| 2024-05-28 | 9.36 | $9.40 | 152030 |
| 2024-05-24 | 9.34 | $9.26 | 145520 |
| 2024-05-23 | 9.34 | $9.12 | 285000 |
| 2024-05-22 | 9.37 | $9.27 | 222060 |
| 2024-05-21 | 9.37 | $9.40 | 121380 |
| 2024-05-20 | 9.35 | $9.39 | 121350 |
| 2024-05-17 | 9.32 | $9.30 | 164250 |
| 2024-05-16 | 9.31 | $9.29 | 442790 |
| 2024-05-15 | 9.30 | $9.24 | 276630 |
| 2024-05-14 | 9.29 | $9.10 | 419290 |
| 2024-05-13 | 9.31 | $9.14 | 296870 |
| 2024-05-10 | 9.32 | $9.33 | 191620 |
| 2024-05-09 | 9.30 | $9.29 | 147790 |
| 2024-05-08 | 9.28 | $9.20 | 312820 |
| 2024-05-07 | 9.27 | $9.55 | 237630 |
| 2024-05-06 | 9.19 | $9.61 | 351490 |
| 2024-05-03 | 9.08 | $9.58 | 1.1M |
| 2024-05-02 | 8.96 | $9.40 | 168550 |
| 2024-05-01 | 8.86 | $9.01 | 114380 |
| 2024-04-30 | 8.82 | $8.97 | 400810 |
| 2024-04-29 | 8.78 | $9.02 | 192640 |
| 2024-04-26 | 8.73 | $8.89 | 357170 |
| 2024-04-25 | 8.70 | $8.86 | 1.8M |
| 2024-04-24 | 8.67 | $8.81 | 332570 |
| 2024-04-23 | 8.64 | $8.66 | 240610 |
| 2024-04-22 | 8.64 | $8.55 | 252430 |
| 2024-04-19 | 8.67 | $8.48 | 304890 |
| 2024-04-18 | 8.71 | $8.51 | 325840 |
| 2024-04-17 | 8.75 | $8.65 | 351560 |
| 2024-04-16 | 8.78 | $8.62 | 337450 |
| 2024-04-15 | 8.81 | $8.75 | 783580 |
| 2024-04-12 | 8.82 | $8.73 | 665950 |
| 2024-04-11 | 8.83 | $8.92 | 123960 |
| 2024-04-10 | 8.81 | $8.83 | 636810 |
| 2024-04-09 | 8.80 | $8.94 | 247080 |
| 2024-04-08 | 8.77 | $8.91 | 201560 |
| 2024-04-05 | 8.74 | $9.00 | 394750 |
| 2024-04-04 | 8.68 | $8.87 | 196810 |
| 2024-04-03 | 8.65 | $9.03 | 468850 |
| 2024-04-02 | 8.57 | $8.38 | 266100 |
| 2024-04-01 | 8.62 | $8.53 | 451560 |
| 2024-03-28 | 8.64 | $8.56 | 139870 |
| 2024-03-27 | 8.67 | $8.64 | 174440 |
| 2024-03-26 | 8.68 | $8.68 | 187180 |
| 2024-03-25 | 8.68 | $8.63 | 230620 |
| 2024-03-22 | 8.70 | $8.75 | 246590 |
| 2024-03-21 | 8.69 | $8.75 | 227810 |
| 2024-03-20 | 8.69 | $8.76 | 132050 |
| 2024-03-19 | 8.68 | $8.69 | 196480 |
| 2024-03-18 | 8.68 | $8.66 | 219180 |
| 2024-03-15 | 8.69 | $8.70 | 320880 |
| 2024-03-14 | 8.69 | $8.62 | 611270 |
| 2024-03-13 | 8.71 | $8.44 | 195650 |
| 2024-03-12 | 8.78 | $8.55 | 268360 |
| 2024-03-11 | 8.83 | $8.58 | 447200 |
| 2024-03-08 | 8.88 | $8.90 | 214410 |
| 2024-03-07 | 8.87 | $8.92 | 309590 |
| 2024-03-06 | 8.86 | $8.92 | 244270 |
| 2024-03-05 | 8.85 | $8.83 | 1.8M |
| 2024-03-04 | 8.85 | $8.77 | 2.0M |
| 2024-03-01 | 8.86 | $8.84 | 482630 |
| 2024-02-29 | 8.87 | $8.67 | 294330 |
| 2024-02-28 | 8.91 | $8.70 | 716910 |
| 2024-02-27 | 8.94 | $8.78 | 275990 |
| 2024-02-26 | 8.97 | $8.87 | 581960 |
| 2024-02-23 | 8.98 | $9.00 | 258840 |
| 2024-02-22 | 8.97 | $8.94 | 427870 |
| 2024-02-21 | 8.97 | $8.86 | 248220 |
| 2024-02-20 | 8.98 | $8.79 | 268580 |
| 2024-02-16 | 9.01 | $8.84 | 202190 |
| 2024-02-15 | 9.03 | $8.94 | 211300 |
| 2024-02-14 | 9.03 | $8.86 | 208720 |
| 2024-02-13 | 9.05 | $8.75 | 356580 |
| 2024-02-12 | 9.10 | $8.90 | 357350 |
| 2024-02-09 | 9.12 | $8.86 | 239500 |
| 2024-02-08 | 9.15 | $8.98 | 352680 |
| 2024-02-07 | 9.15 | $9.13 | 163090 |
| 2024-02-06 | 9.13 | $8.79 | 329280 |
| 2024-02-05 | 9.17 | $8.93 | 315670 |
| 2024-02-02 | 9.19 | $9.19 | 1.9M |
| 2024-02-01 | 9.16 | $9.26 | 178710 |
| 2024-01-31 | 9.10 | $9.08 | 315630 |
| 2024-01-30 | 9.07 | $9.01 | 281970 |
| 2024-01-29 | 9.05 | $9.05 | 176130 |
| 2024-01-26 | 9.01 | $8.90 | 292160 |
| 2024-01-25 | 9.00 | $9.00 | 216120 |
| 2024-01-24 | 8.97 | $8.99 | 6.4M |
| 2024-01-23 | 8.93 | $8.95 | 2.1M |
| 2024-01-22 | 8.88 | $9.04 | 1.6M |
| 2024-01-19 | 8.82 | $8.94 | 236630 |
| 2024-01-18 | 8.76 | $8.95 | 237580 |
| 2024-01-17 | 8.68 | $8.94 | 294970 |
| 2024-01-16 | 8.60 | $8.98 | 474600 |
| 2024-01-12 | 8.49 | $9.02 | 154090 |
| 2024-01-11 | 8.36 | $8.76 | 354520 |
| 2024-01-10 | 8.25 | $8.48 | 314430 |
| 2024-01-09 | 8.19 | $8.17 | 151010 |
| 2024-01-08 | 8.19 | $8.28 | 144540 |
| 2024-01-05 | 8.16 | $8.15 | 170500 |
| 2024-01-04 | 8.15 | $8.05 | 210780 |
| 2024-01-03 | 8.16 | $8.06 | 258290 |
| 2024-01-02 | 8.17 | $8.07 | 224540 |
| 2023-12-29 | 8.18 | $8.14 | 109990 |
| 2023-12-28 | 8.17 | $8.18 | 222530 |
| 2023-12-27 | 8.16 | $8.17 | 97640 |
| 2023-12-26 | 8.14 | $8.17 | 194610 |
| 2023-12-22 | 8.12 | $8.14 | 164780 |
| 2023-12-21 | 8.11 | $8.12 | 117450 |
| 2023-12-20 | 8.09 | $7.98 | 149020 |
| 2023-12-19 | 8.10 | $8.10 | 143160 |
| 2023-12-18 | 8.09 | $8.07 | 240700 |
| 2023-12-15 | 8.08 | $8.03 | 210770 |
| 2023-12-14 | 8.07 | $8.03 | 250060 |
| 2023-12-13 | 8.07 | $8.08 | 128970 |
| 2023-12-12 | 8.05 | $8.06 | 151380 |
| 2023-12-11 | 8.04 | $8.10 | 246770 |
| 2023-12-08 | 8.01 | $7.91 | 150260 |
| 2023-12-07 | 8.01 | $8.00 | 182650 |
| 2023-12-06 | 8.00 | $7.91 | 243620 |
| 2023-12-05 | 8.00 | $7.88 | 126230 |
| 2023-12-04 | 8.01 | $7.90 | 248990 |
| 2023-12-01 | 8.02 | $8.03 | 179380 |
| 2023-11-30 | 8.00 | $7.79 | 501100 |
| 2023-11-29 | 8.02 | $7.74 | 7890 |
| 2023-11-28 | 8.06 | $7.89 | 92890 |
| 2023-11-27 | 8.08 | $8.00 | 169950 |
| 2023-11-24 | 8.07 | $8.01 | 69420 |
| 2023-11-22 | 8.05 | $8.02 | 28700 |
| 2023-11-21 | 8.03 | $7.99 | 2.1M |
| 2023-11-20 | 8.01 | $8.30 | 3.7M |
| 2023-11-17 | 7.92 | $8.20 | 10.8M |
| 2023-11-16 | 7.83 | $7.99 | 3.7M |
| 2023-11-15 | 7.78 | $7.97 | 313960 |
| 2023-11-14 | 7.72 | $8.03 | 165250 |
| 2023-11-13 | 7.64 | $7.85 | 330050 |
| 2023-11-10 | 7.58 | $7.77 | 154500 |
| 2023-11-09 | 7.52 | $7.69 | 142550 |
| 2023-11-08 | 7.48 | $7.56 | 254080 |
| 2023-11-07 | 7.45 | $7.72 | 219230 |
| 2023-11-06 | 7.39 | $7.61 | 1.7M |
| 2023-11-03 | 7.34 | $7.75 | 1.2M |
| 2023-11-02 | 7.25 | $7.69 | 1.3M |
| 2023-11-01 | 7.15 | $7.45 | 1.2M |
| 2023-10-31 | 7.10 | $7.21 | 326260 |
| 2023-10-30 | 7.09 | $7.22 | 148790 |
| 2023-10-27 | 7.07 | $7.14 | 670630 |
| 2023-10-26 | 7.07 | $7.17 | 157230 |
| 2023-10-25 | 7.06 | $7.13 | 189460 |
| 2023-10-24 | 7.07 | $7.11 | 282970 |
| 2023-10-23 | 7.07 | $6.98 | 293920 |
| 2023-10-20 | 7.11 | $7.08 | 283590 |
| 2023-10-19 | 7.13 | $7.06 | 250290 |
| 2023-10-18 | 7.16 | $7.16 | 325630 |
| 2023-10-17 | 7.17 | $7.33 | 372680 |
| 2023-10-16 | 7.16 | $7.31 | 3.8M |
| 2023-10-13 | 7.14 | $7.23 | 164200 |
| 2023-10-12 | 7.14 | $7.23 | 195290 |
| 2023-10-11 | 7.14 | $7.27 | 298510 |
| 2023-10-10 | 7.13 | $7.42 | 556290 |
| 2023-10-09 | 7.09 | $7.03 | 192690 |
| 2023-10-06 | 7.13 | $7.02 | 826710 |
| 2023-10-05 | 7.17 | $6.96 | 164980 |
| 2023-10-04 | 7.24 | $6.85 | 223010 |
| 2023-10-03 | 7.35 | $7.03 | 215650 |
| 2023-10-02 | 7.43 | $7.13 | 173010 |
| 2023-09-29 | 7.50 | $7.23 | 264460 |
| 2023-09-28 | 7.57 | $7.47 | 112060 |
| 2023-09-27 | 7.60 | $7.52 | 214540 |
| 2023-09-26 | 7.62 | $7.50 | 129660 |
| 2023-09-25 | 7.65 | $7.58 | 58680 |
| 2023-09-22 | 7.66 | $7.54 | 221570 |
| 2023-09-21 | 7.69 | $7.55 | 124160 |
| 2023-09-20 | 7.72 | $7.70 | 99840 |
| 2023-09-19 | 7.72 | $7.81 | 76950 |
| 2023-09-18 | 7.71 | $7.78 | 83070 |
| 2023-09-15 | 7.69 | $7.74 | 139070 |
| 2023-09-14 | 7.68 | $7.78 | 98450 |
| 2023-09-13 | 7.66 | $7.62 | 122990 |
| 2023-09-12 | 7.67 | $7.67 | 91100 |
| 2023-09-11 | 7.67 | $7.82 | 108720 |
| 2023-09-08 | 7.64 | $7.81 | 50800 |
| 2023-09-07 | 7.61 | $7.82 | 220680 |
| 2023-09-06 | 7.57 | $7.73 | 340710 |
| 2023-09-05 | 7.55 | $7.70 | 114390 |
| 2023-09-01 | 7.52 | $7.69 | 118870 |
| 2023-08-31 | 7.50 | $7.50 | 77600 |
| 2023-08-30 | 7.51 | $7.46 | 158630 |
| 2023-08-29 | 7.54 | $7.55 | 146060 |
| 2023-08-28 | 7.55 | $7.56 | 155820 |
| 2023-08-25 | 7.56 | $7.47 | 181370 |
| 2023-08-24 | 7.59 | $7.47 | 193870 |
| 2023-08-23 | 7.62 | $7.55 | 208160 |
| 2023-08-22 | 7.65 | $7.54 | 196270 |
| 2023-08-21 | 7.68 | $7.53 | 157040 |
| 2023-08-18 | 7.72 | $7.52 | 116830 |
| 2023-08-17 | 7.77 | $7.44 | 215280 |
| 2023-08-16 | 7.85 | $7.58 | 191980 |
| 2023-08-15 | 7.91 | $7.79 | 231560 |
| 2023-08-14 | 7.93 | $7.82 | 80180 |
| 2023-08-11 | 7.95 | $7.96 | 219910 |
| 2023-08-10 | 7.94 | $8.04 | 223890 |
| 2023-08-09 | 7.92 | $7.88 | 139330 |
| 2023-08-08 | 7.92 | $7.81 | 223530 |
| 2023-08-07 | 7.94 | $7.88 | 98130 |
| 2023-08-04 | 7.95 | $7.81 | 157280 |
| 2023-08-03 | 7.97 | $7.76 | 181730 |
| 2023-08-02 | 8.01 | $7.77 | 169140 |
| 2023-08-01 | 8.05 | $7.96 | 170980 |
| 2023-07-31 | 8.05 | $8.11 | 92270 |
| 2023-07-28 | 8.03 | $8.03 | 207390 |
| 2023-07-27 | 8.02 | $8.01 | 205430 |
| 2023-07-26 | 8.00 | $7.97 | 131240 |
| 2023-07-25 | 8.00 | $7.98 | 265140 |
| 2023-07-24 | 7.99 | $7.90 | 101850 |
| 2023-07-21 | 7.99 | $7.93 | 99450 |
| 2023-07-20 | 7.99 | $7.92 | 118960 |
| 2023-07-19 | 7.99 | $7.96 | 131850 |
| 2023-07-18 | 7.99 | $7.97 | 134180 |
| 2023-07-17 | 7.97 | $7.86 | 132130 |
| 2023-07-14 | 7.98 | $7.84 | 107820 |
| 2023-07-13 | 7.99 | $7.96 | 213860 |
| 2023-07-12 | 7.98 | $7.78 | 183400 |
| 2023-07-11 | 8.00 | $7.86 | 109340 |
| 2023-07-10 | 8.01 | $7.83 | 80320 |
| 2023-07-07 | 8.03 | $7.84 | 136340 |
| 2023-07-06 | 8.04 | $7.72 | 292420 |
| 2023-07-05 | 8.08 | $7.85 | 350240 |
| 2023-07-03 | 8.10 | $8.01 | 101970 |
| 2023-06-30 | 8.08 | $7.94 | 125220 |
| 2023-06-29 | 8.08 | $7.93 | 119210 |
| 2023-06-28 | 8.08 | $7.95 | 104680 |
| 2023-06-27 | 8.07 | $7.88 | 114430 |
| 2023-06-26 | 8.07 | $7.86 | 256460 |
| 2023-06-23 | 8.07 | $7.82 | 613050 |
| 2023-06-22 | 8.08 | $8.27 | 298830 |
| 2023-06-21 | 7.99 | $8.06 | 359430 |
| 2023-06-20 | 7.93 | $8.06 | 363910 |
| 2023-06-16 | 7.86 | $7.99 | 135320 |
| 2023-06-15 | 7.79 | $8.05 | 256180 |
| 2023-06-14 | 7.69 | $8.05 | 469550 |
| 2023-06-13 | 7.58 | $7.93 | 245260 |
| 2023-06-12 | 7.48 | $7.83 | 115420 |
| 2023-06-09 | 7.37 | $7.71 | 171100 |
| 2023-06-08 | 7.27 | $7.46 | 150300 |
| 2023-06-07 | 7.21 | $7.37 | 230530 |
| 2023-06-06 | 7.16 | $7.54 | 130300 |
| 2023-06-05 | 7.06 | $7.21 | 153350 |
| 2023-06-02 | 7.02 | $7.19 | 431690 |
| 2023-06-01 | 6.97 | $6.94 | 200130 |
| 2023-05-31 | 6.96 | $6.76 | 233750 |
| 2023-05-30 | 7.00 | $7.04 | 134900 |
| 2023-05-26 | 6.97 | $6.91 | 447640 |
| 2023-05-25 | 6.98 | $6.83 | 119390 |
| 2023-05-24 | 6.99 | $6.82 | 69480 |
| 2023-05-23 | 7.02 | $6.89 | 172910 |
| 2023-05-22 | 7.02 | $7.02 | 128870 |
| 2023-05-19 | 7.01 | $7.01 | 156610 |
| 2023-05-18 | 6.99 | $7.02 | 291850 |
| 2023-05-17 | 6.96 | $6.99 | 220170 |
| 2023-05-16 | 6.94 | $6.96 | 129750 |
| 2023-05-15 | 6.92 | $6.99 | 143190 |
| 2023-05-12 | 6.89 | $7.01 | 121770 |
| 2023-05-11 | 6.84 | $6.86 | 104990 |
| 2023-05-10 | 6.82 | $6.90 | 133100 |
| 2023-05-09 | 6.79 | $7.00 | 247070 |
| 2023-05-08 | 6.74 | $6.83 | 164540 |
| 2023-05-05 | 6.70 | $6.73 | 104410 |
| 2023-05-04 | 6.69 | $6.66 | 156010 |
| 2023-05-03 | 6.68 | $6.64 | 222770 |
| 2023-05-02 | 6.68 | $6.57 | 301320 |
| 2023-05-01 | 6.69 | $6.65 | 203510 |
| 2023-04-28 | 6.69 | $6.65 | 292520 |
| 2023-04-27 | 6.69 | $6.71 | 115150 |
| 2023-04-26 | 6.67 | $6.59 | 85330 |
| 2023-04-25 | 6.67 | $6.60 | 116210 |
| 2023-04-24 | 6.67 | $6.69 | 65410 |
| 2023-04-21 | 6.65 | $6.67 | 110920 |
| 2023-04-20 | 6.63 | $6.64 | 207250 |
| 2023-04-19 | 6.62 | $6.67 | 184100 |
| 2023-04-18 | 6.59 | $6.74 | 240570 |
| 2023-04-17 | 6.55 | $6.66 | 209290 |
| 2023-04-14 | 6.51 | $6.78 | 221100 |
| 2023-04-13 | 6.44 | $6.59 | 394010 |
| 2023-04-12 | 6.41 | $6.49 | 314990 |
| 2023-04-11 | 6.38 | $6.41 | 349050 |
| 2023-04-10 | 6.37 | $6.21 | 121280 |
| 2023-04-06 | 6.40 | $6.25 | 77760 |
| 2023-04-05 | 6.42 | $6.27 | 169510 |
| 2023-04-04 | 6.45 | $6.47 | 112450 |
| 2023-04-03 | 6.43 | $6.49 | 176970 |
| 2023-03-31 | 6.41 | $6.50 | 484110 |
| 2023-03-30 | 6.38 | $6.46 | 63530 |
| 2023-03-29 | 6.35 | $6.48 | 87110 |
| 2023-03-28 | 6.32 | $6.46 | 99930 |
| 2023-03-27 | 6.28 | $6.41 | 105410 |
| 2023-03-24 | 6.25 | $6.29 | 100940 |
| 2023-03-23 | 6.24 | $6.32 | 67450 |
| 2023-03-22 | 6.22 | $6.31 | 120040 |
| 2023-03-21 | 6.20 | $6.33 | 128290 |
| 2023-03-20 | 6.18 | $6.29 | 174250 |
| 2023-03-17 | 6.15 | $6.16 | 111100 |
| 2023-03-16 | 6.15 | $6.11 | 177710 |
| 2023-03-15 | 6.16 | $6.06 | 147500 |
| 2023-03-14 | 6.19 | $6.11 | 118250 |
| 2023-03-13 | 6.20 | $6.22 | 192350 |
| 2023-03-10 | 6.20 | $6.29 | 62190 |
| 2023-03-09 | 6.18 | $6.32 | 67600 |
| 2023-03-08 | 6.15 | $6.26 | 63480 |
| 2023-03-07 | 6.13 | $6.28 | 119210 |
| 2023-03-06 | 6.10 | $6.31 | 261280 |
| 2023-03-03 | 6.06 | $6.22 | 38090 |
| 2023-03-02 | 6.04 | $6.03 | 19510 |
| 2023-03-01 | 6.05 | $6.02 | 19010 |
| 2023-02-28 | 6.06 | $5.96 | 192130 |
| 2023-02-27 | 6.09 | $6.05 | 206490 |
| 2023-02-24 | 6.11 | $5.99 | 351520 |
| 2023-02-23 | 6.14 | $6.05 | 117530 |
| 2023-02-22 | 6.17 | $6.00 | 142130 |
| 2023-02-21 | 6.21 | $6.09 | 128650 |
| 2023-02-17 | 6.24 | $6.18 | 153850 |
| 2023-02-16 | 6.25 | $6.16 | 75450 |
| 2023-02-15 | 6.27 | $6.17 | 67360 |
| 2023-02-14 | 6.29 | $6.29 | 62780 |
| 2023-02-13 | 6.29 | $6.30 | 114310 |
| 2023-02-10 | 6.29 | $6.30 | 106670 |
| 2023-02-09 | 6.28 | $6.22 | 150700 |
| 2023-02-08 | 6.29 | $6.16 | 80310 |
| 2023-02-07 | 6.32 | $6.19 | 136280 |
| 2023-02-06 | 6.35 | $6.07 | 80810 |
| 2023-02-03 | 6.40 | $6.16 | 63320 |
| 2023-02-02 | 6.44 | $6.36 | 81820 |
| 2023-02-01 | 6.45 | $6.49 | 71470 |
| 2023-01-31 | 6.43 | $6.45 | 75990 |
| 2023-01-30 | 6.42 | $6.43 | 84890 |
| 2023-01-27 | 6.41 | $6.47 | 48850 |
| 2023-01-26 | 6.38 | $6.41 | 71730 |
| 2023-01-25 | 6.37 | $6.43 | 160520 |
| 2023-01-24 | 6.35 | $6.43 | 104760 |
| 2023-01-23 | 6.32 | $6.37 | 225150 |
| 2023-01-20 | 6.30 | $6.36 | 159980 |
| 2023-01-19 | 6.28 | $6.34 | 493820 |
| 2023-01-18 | 6.27 | $6.34 | 131220 |
| 2023-01-17 | 6.24 | $6.38 | 78770 |
| 2023-01-13 | 6.21 | $6.31 | 75760 |
| 2023-01-12 | 6.19 | $6.24 | 89420 |
| 2023-01-11 | 6.17 | $6.12 | 76340 |
| 2023-01-10 | 6.18 | $6.09 | 215140 |
| 2023-01-09 | 6.20 | $6.05 | 330090 |
| 2023-01-06 | 6.23 | $6.04 | 151340 |
| 2023-01-05 | 6.26 | $5.97 | 250800 |
| 2023-01-04 | 6.32 | $6.09 | 145400 |
| 2023-01-03 | 6.35 | $6.29 | 134050 |
| 2022-12-30 | 6.35 | $6.25 | 121740 |
| 2022-12-29 | 6.36 | $6.32 | 122540 |
| 2022-12-28 | 6.36 | $6.23 | 117620 |
| 2022-12-27 | 6.37 | $6.28 | 136760 |
| 2022-12-23 | 6.37 | $6.30 | 68010 |
| 2022-12-22 | 6.37 | $6.35 | 154050 |
| 2022-12-21 | 6.36 | $6.37 | 160850 |
| 2022-12-20 | 6.33 | $6.32 | 241220 |
| 2022-12-19 | 6.32 | $6.19 | 81650 |
| 2022-12-16 | 6.33 | $6.22 | 116410 |
| 2022-12-15 | 6.33 | $6.21 | 308770 |
| 2022-12-14 | 6.33 | $6.34 | 73420 |
| 2022-12-13 | 6.31 | $6.32 | 143910 |
| 2022-12-12 | 6.29 | $6.23 | 93430 |
| 2022-12-09 | 6.28 | $6.24 | 115590 |
| 2022-12-08 | 6.26 | $6.15 | 43020 |
| 2022-12-07 | 6.26 | $6.11 | 137080 |
| 2022-12-06 | 6.27 | $6.09 | 141240 |
| 2022-12-05 | 6.28 | $6.09 | 91650 |
| 2022-12-02 | 6.29 | $6.18 | 70420 |
| 2022-12-01 | 6.28 | $6.28 | 86690 |
| 2022-11-30 | 6.25 | $6.25 | 158120 |
| 2022-11-29 | 6.22 | $6.20 | 263080 |
| 2022-11-28 | 6.19 | $6.23 | 433070 |
| 2022-11-25 | 6.16 | $6.28 | 45970 |
| 2022-11-23 | 6.10 | $6.19 | 108450 |
| 2022-11-22 | 6.05 | $6.12 | 147590 |
| 2022-11-21 | 6.00 | $5.94 | 70610 |
| 2022-11-18 | 5.99 | $5.98 | 197640 |
| 2022-11-17 | 5.96 | $5.97 | 97780 |
| 2022-11-16 | 5.93 | $6.04 | 244960 |
| 2022-11-15 | 5.88 | $6.05 | 152470 |
| 2022-11-14 | 5.82 | $6.06 | 118950 |
| 2022-11-11 | 5.74 | $6.14 | 143630 |
| 2022-11-10 | 5.64 | $6.07 | 546370 |
| 2022-11-09 | 5.53 | $5.69 | 186720 |
| 2022-11-08 | 5.48 | $5.79 | 318820 |
| 2022-11-07 | 5.40 | $5.64 | 362490 |
| 2022-11-04 | 5.34 | $5.55 | 468250 |
| 2022-11-03 | 5.29 | $5.40 | 158010 |
| 2022-11-02 | 5.27 | $5.39 | 371540 |
| 2022-11-01 | 5.24 | $5.38 | 658010 |
| 2022-10-31 | 5.21 | $5.17 | 431420 |
| 2022-10-28 | 5.21 | $5.25 | 212450 |
| 2022-10-27 | 5.21 | $5.25 | 524530 |
| 2022-10-26 | 5.20 | $5.35 | 356050 |
| 2022-10-25 | 5.17 | $5.33 | 731080 |
| 2022-10-24 | 5.13 | $5.22 | 1.3M |
| 2022-10-21 | 5.12 | $5.18 | 262150 |
| 2022-10-20 | 5.11 | $5.14 | 361830 |
| 2022-10-19 | 5.11 | $5.12 | 297350 |
| 2022-10-18 | 5.12 | $5.12 | 473440 |
| 2022-10-17 | 5.12 | $5.13 | 453100 |
| 2022-10-14 | 5.13 | $5.18 | 510680 |
| 2022-10-13 | 5.12 | $5.15 | 587120 |
| 2022-10-12 | 5.13 | $5.13 | 487530 |
| 2022-10-11 | 5.13 | $5.19 | 627530 |
| 2022-10-10 | 5.13 | $5.24 | 394590 |
| 2022-10-07 | 5.11 | $5.24 | 233830 |
| 2022-10-06 | 5.09 | $5.30 | 300010 |
| 2022-10-05 | 5.06 | $5.32 | 243610 |
| 2022-10-04 | 5.02 | $5.37 | 1.1M |
| 2022-10-03 | 4.96 | $4.98 | 399430 |
| 2022-09-30 | 4.98 | $4.84 | 497620 |
| 2022-09-29 | 5.03 | $4.94 | 702430 |
| 2022-09-28 | 5.07 | $5.06 | 306400 |
| 2022-09-27 | 5.09 | $4.94 | 1.2M |
| 2022-09-26 | 5.13 | $4.99 | 752090 |
| 2022-09-23 | 5.18 | $5.13 | 534710 |
| 2022-09-22 | 5.21 | $5.26 | 387030 |
| 2022-09-21 | 5.21 | $5.14 | 564990 |
| 2022-09-20 | 5.24 | $5.25 | 691010 |
| 2022-09-19 | 5.25 | $5.26 | 457430 |
| 2022-09-16 | 5.26 | $5.25 | 242560 |
| 2022-09-15 | 5.27 | $5.22 | 371880 |
| 2022-09-14 | 5.30 | $5.28 | 315060 |
| 2022-09-13 | 5.32 | $5.25 | 480730 |
| 2022-09-12 | 5.34 | $5.41 | 758660 |
| 2022-09-09 | 5.34 | $5.39 | 1.1M |
| 2022-09-08 | 5.34 | $5.26 | 1.9M |
| 2022-09-07 | 5.37 | $5.20 | 867260 |
| 2022-09-06 | 5.42 | $5.19 | 1.0M |
| 2022-09-02 | 5.48 | $5.24 | 518110 |
| 2022-09-01 | 5.54 | $5.29 | 336830 |
| 2022-08-31 | 5.60 | $5.49 | 391430 |
| 2022-08-30 | 5.63 | $5.54 | 233940 |
| 2022-08-29 | 5.64 | $5.57 | 456550 |
| 2022-08-26 | 5.66 | $5.62 | 183710 |
| 2022-08-25 | 5.67 | $5.67 | 243560 |
| 2022-08-24 | 5.67 | $5.65 | 440710 |
| 2022-08-23 | 5.67 | $5.62 | 387990 |
| 2022-08-22 | 5.68 | $5.62 | 370530 |
| 2022-08-19 | 5.69 | $5.64 | 103290 |
| 2022-08-18 | 5.70 | $5.70 | 254390 |
| 2022-08-17 | 5.70 | $5.72 | 350100 |
| 2022-08-16 | 5.69 | $5.71 | 302140 |
| 2022-08-15 | 5.68 | $5.75 | 147980 |
| 2022-08-12 | 5.66 | $5.72 | 448450 |
| 2022-08-11 | 5.65 | $5.58 | 338020 |
| 2022-08-10 | 5.66 | $5.58 | 380490 |
| 2022-08-09 | 5.68 | $5.46 | 504420 |
| 2022-08-08 | 5.72 | $5.64 | 280500 |
| 2022-08-05 | 5.73 | $5.63 | 220160 |
| 2022-08-04 | 5.75 | $5.67 | 118790 |
| 2022-08-03 | 5.76 | $5.73 | 190770 |
| 2022-08-02 | 5.76 | $5.81 | 383090 |
| 2022-08-01 | 5.74 | $5.97 | 221540 |
| 2022-07-29 | 5.68 | $5.82 | 449460 |
| 2022-07-28 | 5.64 | $5.74 | 447010 |
| 2022-07-27 | 5.62 | $5.72 | 327600 |
| 2022-07-26 | 5.60 | $5.63 | 181210 |
| 2022-07-25 | 5.59 | $5.66 | 395340 |
| 2022-07-22 | 5.57 | $5.64 | 154210 |
| 2022-07-21 | 5.56 | $5.68 | 507660 |
| 2022-07-20 | 5.53 | $5.67 | 566030 |
| 2022-07-19 | 5.51 | $5.61 | 1.1M |
| 2022-07-18 | 5.49 | $5.55 | 786190 |
| 2022-07-15 | 5.48 | $5.52 | 224810 |
| 2022-07-14 | 5.48 | $5.44 | 267360 |
| 2022-07-13 | 5.49 | $5.50 | 417390 |
| 2022-07-12 | 5.49 | $5.55 | 394600 |
| 2022-07-11 | 5.49 | $5.58 | 1.1M |
| 2022-07-08 | 5.47 | $5.65 | 358400 |
| 2022-07-07 | 5.44 | $5.62 | 693000 |
| 2022-07-06 | 5.41 | $5.50 | 1.2M |
| 2022-07-05 | 5.41 | $5.50 | 571540 |
| 2022-07-01 | 5.40 | $5.52 | 512220 |
| 2022-06-30 | 5.39 | $5.39 | 730610 |
| 2022-06-29 | 5.40 | $5.47 | 294980 |
| 2022-06-28 | 5.40 | $5.46 | 1.0M |
| 2022-06-27 | 5.40 | $5.42 | 609670 |
| 2022-06-24 | 5.41 | $5.40 | 497410 |
| 2022-06-23 | 5.43 | $5.33 | 653710 |
| 2022-06-22 | 5.47 | $5.44 | 672120 |
| 2022-06-21 | 5.49 | $5.50 | 763560 |
| 2022-06-17 | 5.50 | $5.41 | 504560 |
| 2022-06-16 | 5.54 | $5.50 | 506250 |
| 2022-06-15 | 5.56 | $5.53 | 437340 |
| 2022-06-14 | 5.58 | $5.50 | 558440 |
| 2022-06-13 | 5.61 | $5.46 | 513520 |
| 2022-06-10 | 5.65 | $5.67 | 2.1M |
| 2022-06-09 | 5.66 | $5.84 | 467410 |
| 2022-06-08 | 5.63 | $5.77 | 579270 |
| 2022-06-07 | 5.61 | $5.55 | 15850 |
| 2022-06-06 | 5.64 | $5.66 | 328700 |
| 2022-06-03 | 5.65 | $5.70 | 258800 |
| 2022-06-02 | 5.65 | $5.78 | 194380 |
| 2022-06-01 | 5.64 | $5.73 | 576160 |
| 2022-05-31 | 5.63 | $5.72 | 287330 |
| 2022-05-27 | 5.63 | $5.81 | 28260 |
| 2022-05-26 | 5.61 | $5.85 | 181040 |
| 2022-05-25 | 5.58 | $5.87 | 212150 |
| 2022-05-24 | 5.55 | $5.77 | 379870 |
| 2022-05-23 | 5.52 | $5.71 | 382250 |
| 2022-05-20 | 5.51 | $5.67 | 221750 |
| 2022-05-19 | 5.51 | $5.56 | 427990 |
| 2022-05-18 | 5.53 | $5.61 | 163930 |
| 2022-05-17 | 5.55 | $5.53 | 475710 |
| 2022-05-16 | 5.58 | $5.46 | 570260 |
| 2022-05-13 | 5.64 | $5.49 | 339330 |
| 2022-05-12 | 5.71 | $5.42 | 396310 |
| 2022-05-11 | 5.80 | $5.45 | 444510 |
| 2022-05-10 | 5.90 | $5.68 | 566970 |
| 2022-05-09 | 5.97 | $5.90 | 462700 |
| 2022-05-06 | 6.00 | $6.03 | 666580 |
| 2022-05-05 | 6.01 | $6.04 | 300590 |
| 2022-05-04 | 6.03 | $6.13 | 139140 |
| 2022-05-03 | 6.03 | $6.07 | 318790 |
| 2022-05-02 | 6.04 | $6.05 | 447560 |
| 2022-04-29 | 6.06 | $6.01 | 278770 |
| 2022-04-28 | 6.09 | $6.08 | 349880 |
| 2022-04-27 | 6.12 | $5.93 | 131500 |
| 2022-04-26 | 6.18 | $6.00 | 311390 |
| 2022-04-25 | 6.23 | $6.14 | 11780 |
| 2022-04-22 | 6.27 | $6.18 | 8970 |
| 2022-04-21 | 6.31 | $6.18 | 244000 |
| 2022-04-20 | 6.35 | $6.30 | 1320 |
| 2022-04-19 | 6.37 | $6.20 | 214890 |
| 2022-04-18 | 6.42 | $6.26 | 131410 |
| 2022-04-14 | 6.47 | $6.36 | 303230 |
| 2022-04-13 | 6.50 | $6.35 | 360890 |
| 2022-04-12 | 6.54 | $6.28 | 274110 |
| 2022-04-11 | 6.60 | $6.33 | 259210 |
| 2022-04-08 | 6.66 | $6.38 | 67820 |
| 2022-04-07 | 6.72 | $6.53 | 134710 |
| 2022-04-06 | 6.76 | $6.52 | 3600 |
| 2022-04-05 | 6.81 | $6.67 | 16040 |
| 2022-04-04 | 6.83 | $6.79 | 14180 |
| 2022-04-01 | 6.83 | $6.78 | 101320 |
| 2022-03-31 | 6.83 | $6.77 | 187720 |
| 2022-03-30 | 6.83 | $6.78 | 79040 |
| 2022-03-29 | 6.84 | $6.82 | 273800 |
| 2022-03-28 | 6.83 | $6.80 | 79240 |
| 2022-03-25 | 6.82 | $6.93 | 116740 |
| 2022-03-24 | 6.79 | $6.81 | 33440 |
| 2022-03-23 | 6.78 | $6.80 | 135170 |
| 2022-03-22 | 6.76 | $6.88 | 38700 |
| 2022-03-21 | 6.73 | $6.79 | 40890 |
| 2022-03-18 | 6.70 | $6.64 | 2090 |
| 2022-03-17 | 6.71 | $6.73 | 110860 |
| 2022-03-16 | 6.70 | $6.67 | 68930 |
| 2022-03-15 | 6.69 | $6.60 | 175900 |
| 2022-03-14 | 6.71 | $6.61 | 16810 |
| 2022-03-11 | 6.72 | $6.67 | 162440 |
| 2022-03-10 | 6.72 | $6.65 | 461420 |
| 2022-03-09 | 6.72 | $6.65 | 139300 |
| 2022-03-08 | 6.72 | $6.68 | 21960 |
| 2022-03-07 | 6.72 | $6.88 | 155930 |
| 2022-03-04 | 6.67 | $6.72 | 37270 |
| 2022-03-03 | 6.65 | $6.72 | 231960 |
| 2022-03-02 | 6.62 | $6.62 | 274520 |
| 2022-03-01 | 6.62 | $6.49 | 220240 |
| 2022-02-28 | 6.63 | $6.54 | 179710 |
| 2022-02-25 | 6.64 | $6.59 | 97890 |
| 2022-02-24 | 6.64 | $6.46 | 387750 |
| 2022-02-23 | 6.66 | $6.60 | 271640 |
| 2022-02-22 | 6.66 | $6.65 | 143160 |
| 2022-02-18 | 6.65 | $6.63 | 68080 |
| 2022-02-17 | 6.64 | $6.65 | 276020 |
| 2022-02-16 | 6.62 | $6.60 | 253650 |
| 2022-02-15 | 6.60 | $6.63 | 1820 |
| 2022-02-14 | 6.58 | $6.60 | 66110 |
| 2022-02-11 | 6.56 | $6.62 | 140220 |
| 2022-02-10 | 6.54 | $6.64 | 173050 |
| 2022-02-09 | 6.50 | $6.62 | 13740 |
| 2022-02-08 | 6.46 | $6.46 | 3090 |
| 2022-02-07 | 6.45 | $6.46 | 135540 |
| 2022-02-04 | 6.44 | $6.41 | 208080 |
| 2022-02-03 | 6.43 | $6.40 | 9580 |
| 2022-02-02 | 6.42 | $6.58 | 127250 |
| 2022-02-01 | 6.38 | $6.50 | 105090 |
| 2022-01-31 | 6.34 | $6.36 | 13410 |
| 2022-01-28 | 6.32 | $6.30 | 275450 |
| 2022-01-27 | 6.32 | $6.29 | 192610 |
| 2022-01-26 | 6.32 | $6.32 | 330370 |
| 2022-01-25 | 6.31 | $6.45 | 107350 |
| 2022-01-24 | 6.27 | $6.31 | 283170 |
| 2022-01-21 | 6.25 | $6.38 | 2630 |
| 2022-01-20 | 6.21 | $6.35 | 284820 |
| 2022-01-19 | 6.18 | $6.17 | 387220 |
| 2022-01-18 | 6.17 | $6.06 | 264410 |
| 2022-01-14 | 6.19 | $6.16 | 94360 |
| 2022-01-13 | 6.19 | $6.23 | 157920 |
| 2022-01-12 | 6.18 | $6.18 | 43540 |
| 2022-01-11 | 6.17 | $6.14 | 96110 |
| 2022-01-10 | 6.17 | $6.11 | 102620 |
| 2022-01-07 | 6.18 | $6.11 | 62350 |
| 2022-01-06 | 6.18 | $6.18 | 19880 |
| 2022-01-05 | 6.18 | $6.21 | 25610 |
| 2022-01-04 | 6.16 | $6.14 | 83920 |
| 2022-01-03 | 6.16 | $6.13 | 63520 |
| 2021-12-31 | 6.16 | $6.16 | 92020 |
| 2021-12-30 | 6.15 | $6.14 | 119280 |
| 2021-12-29 | 6.14 | $6.13 | 121000 |
| 2021-12-28 | 6.14 | $6.13 | 176420 |
| 2021-12-27 | 6.13 | $6.14 | 118770 |
| 2021-12-23 | 6.12 | $6.18 | 221520 |
| 2021-12-22 | 6.10 | $6.11 | 213480 |
| 2021-12-21 | 6.09 | $6.10 | 156290 |
| 2021-12-20 | 6.08 | $6.05 | 124630 |
| 2021-12-17 | 6.08 | $6.09 | 93420 |
| 2021-12-16 | 6.07 | $6.08 | 108030 |
| 2021-12-15 | 6.06 | $6.11 | 125240 |
| 2021-12-14 | 6.04 | $6.01 | 174980 |
| 2021-12-13 | 6.04 | $6.00 | 185420 |
| 2021-12-10 | 6.04 | $6.12 | 96850 |
| 2021-12-09 | 6.02 | $6.09 | 791610 |
| 2021-12-08 | 6.00 | $6.13 | 916240 |
| 2021-12-07 | 5.96 | $6.23 | 569390 |
| 2021-12-06 | 5.90 | $6.05 | 272670 |
| 2021-12-03 | 5.87 | $6.01 | 308260 |
| 2021-12-02 | 5.84 | $5.95 | 289610 |
| 2021-12-01 | 5.82 | $5.76 | 223110 |
| 2021-11-30 | 5.83 | $5.70 | 418270 |
| 2021-11-29 | 5.86 | $5.77 | 351830 |
| 2021-11-26 | 5.88 | $5.79 | 173280 |
| 2021-11-24 | 5.90 | $5.90 | 141680 |
| 2021-11-23 | 5.89 | $5.91 | 167020 |
| 2021-11-22 | 5.89 | $5.93 | 236790 |
| 2021-11-19 | 5.88 | $5.92 | 182000 |
| 2021-11-18 | 5.87 | $5.80 | 211430 |
| 2021-11-17 | 5.88 | $5.85 | 197770 |
| 2021-11-16 | 5.89 | $5.91 | 98810 |
| 2021-11-15 | 5.88 | $5.90 | 210820 |
| 2021-11-12 | 5.88 | $5.94 | 68370 |
| 2021-11-11 | 5.87 | $5.92 | 102090 |
| 2021-11-10 | 5.85 | $5.83 | 79700 |
| 2021-11-09 | 5.86 | $6.06 | 94380 |
| 2021-11-08 | 5.82 | $6.10 | 160980 |
| 2021-11-05 | 5.76 | $5.79 | 136760 |
| 2021-11-04 | 5.76 | $5.91 | 233710 |
| 2021-11-03 | 5.73 | $5.87 | 77140 |
| 2021-11-02 | 5.71 | $5.89 | 242160 |
| 2021-11-01 | 5.68 | $5.89 | 242160 |
| 2021-10-29 | 5.65 | $5.70 | 217220 |
| 2021-10-28 | 5.65 | $5.65 | 170860 |
| 2021-10-27 | 5.66 | $5.60 | 160330 |
| 2021-10-26 | 5.69 | $5.65 | 376790 |
| 2021-10-25 | 5.71 | $5.66 | 388580 |
| 2021-10-22 | 5.73 | $5.66 | 390320 |
| 2021-10-21 | 5.76 | $5.71 | 140240 |
| 2021-10-20 | 5.78 | $5.85 | 122270 |
| 2021-10-19 | 5.77 | $5.89 | 115830 |
| 2021-10-18 | 5.76 | $5.87 | 176750 |
| 2021-10-15 | 5.75 | $5.83 | 184480 |
| 2021-10-14 | 5.75 | $5.75 | 214150 |
| 2021-10-13 | 5.76 | $5.75 | 211380 |
| 2021-10-12 | 5.78 | $5.78 | 248980 |
| 2021-10-11 | 5.79 | $5.83 | 148700 |
| 2021-10-08 | 5.80 | $5.76 | 167190 |
| 2021-10-07 | 5.82 | $5.79 | 276150 |
| 2021-10-06 | 5.85 | $5.70 | 573640 |
| 2021-10-05 | 5.89 | $5.72 | 657460 |
| 2021-10-04 | 5.94 | $5.59 | 452270 |
| 2021-10-01 | 6.02 | $5.75 | 393920 |
| 2021-09-30 | 6.09 | $5.87 | 164920 |
| 2021-09-29 | 6.14 | $5.92 | 165360 |
| 2021-09-28 | 6.19 | $5.91 | 112310 |
| 2021-09-27 | 6.25 | $6.02 | 105650 |
| 2021-09-24 | 6.29 | $6.00 | 181390 |
| 2021-09-23 | 6.35 | $6.15 | 150850 |
| 2021-09-22 | 6.38 | $6.12 | 226000 |
| 2021-09-21 | 6.42 | $6.35 | 250730 |
| 2021-09-20 | 6.42 | $6.34 | 636350 |
| 2021-09-17 | 6.42 | $6.44 | 137970 |
| 2021-09-16 | 6.40 | $6.52 | 280460 |
| 2021-09-15 | 6.36 | $6.53 | 122370 |
| 2021-09-14 | 6.31 | $6.43 | 143370 |
| 2021-09-13 | 6.27 | $6.49 | 73140 |
| 2021-09-10 | 6.22 | $6.39 | 173220 |
| 2021-09-09 | 6.17 | $6.38 | 102500 |
| 2021-09-08 | 6.12 | $6.33 | 154370 |
| 2021-09-07 | 6.07 | $6.22 | 165940 |
| 2021-09-03 | 6.04 | $6.18 | 109450 |
| 2021-09-02 | 6.01 | $6.02 | 139880 |
| 2021-09-01 | 6.00 | $6.02 | 197070 |
| 2021-08-31 | 6.00 | $6.00 | 120890 |
| 2021-08-30 | 6.00 | $6.00 | 281020 |
| 2021-08-27 | 6.01 | $5.92 | 194620 |
| 2021-08-26 | 6.02 | $5.93 | 160260 |
| 2021-08-25 | 6.04 | $5.94 | 200660 |
| 2021-08-24 | 6.06 | $5.96 | 256570 |
| 2021-08-23 | 6.08 | $5.94 | 280400 |
| 2021-08-20 | 6.11 | $5.94 | 140460 |
| 2021-08-19 | 6.14 | $6.01 | 130210 |
| 2021-08-18 | 6.16 | $6.15 | 100030 |
| 2021-08-17 | 6.16 | $6.17 | 137770 |
| 2021-08-16 | 6.15 | $6.14 | 281560 |
| 2021-08-13 | 6.14 | $6.21 | 251100 |
| 2021-08-12 | 6.12 | $6.17 | 102660 |
| 2021-08-11 | 6.10 | $6.18 | 100410 |
| 2021-08-10 | 6.07 | $6.06 | 314000 |
| 2021-08-09 | 6.07 | $6.13 | 113870 |
| 2021-08-06 | 6.05 | $6.14 | 89080 |
| 2021-08-05 | 6.03 | $6.13 | 53830 |
| 2021-08-04 | 6.00 | $6.04 | 126800 |
| 2021-08-03 | 5.99 | $6.16 | 151810 |
| 2021-08-02 | 5.95 | $6.06 | 121770 |
| 2021-07-30 | 5.93 | $5.92 | 207810 |
| 2021-07-29 | 5.93 | $5.99 | 90310 |
| 2021-07-28 | 5.92 | $6.00 | 82240 |
| 2021-07-27 | 5.90 | $5.93 | 190340 |
| 2021-07-26 | 5.89 | $5.96 | 138670 |
| 2021-07-23 | 5.88 | $5.97 | 209270 |
| 2021-07-22 | 5.86 | $5.95 | 159250 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.77
2026-07-17
Close Price
$11.79
Vol: 455600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.91
Average
8.55
Maximum
14.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.77 | $11.79 | 455600 |
| 2026-07-16 | 11.74 | $11.76 | 713536 |
| 2026-07-15 | 11.70 | $11.79 | 765400 |
| 2026-07-14 | 11.65 | $11.77 | 494011 |
| 2026-07-13 | 11.60 | $11.59 | 404232 |
| 2026-07-10 | 11.59 | $11.69 | 314507 |
| 2026-07-09 | 11.55 | $11.70 | 417302 |
| 2026-07-08 | 11.49 | $11.55 | 350200 |
| 2026-07-07 | 11.47 | $11.62 | 444800 |
| 2026-07-06 | 11.42 | $11.69 | 466900 |
| 2026-07-02 | 11.35 | $11.65 | 412000 |
| 2026-07-01 | 11.27 | $11.44 | 372601 |
| 2026-06-30 | 11.24 | $11.40 | 515622 |
| 2026-06-29 | 11.23 | $11.46 | 567200 |
| 2026-06-26 | 11.19 | $11.36 | 435048 |
| 2026-06-25 | 11.19 | $11.10 | 451500 |
| 2026-06-24 | 11.27 | $11.20 | 537935 |
| 2026-06-23 | 11.34 | $11.20 | 596600 |
| 2026-06-22 | 11.42 | $11.42 | 739700 |
| 2026-06-18 | 11.47 | $11.62 | 539752 |
| 2026-06-17 | 11.46 | $11.55 | 389822 |
| 2026-06-16 | 11.47 | $11.58 | 558439 |
| 2026-06-15 | 11.48 | $11.79 | 559804 |
| 2026-06-12 | 11.44 | $11.77 | 442200 |
| 2026-06-11 | 11.39 | $11.68 | 645101 |
| 2026-06-10 | 11.37 | $11.42 | 332305 |
| 2026-06-09 | 11.43 | $11.40 | 723100 |
| 2026-06-08 | 11.52 | $11.61 | 621300 |
| 2026-06-05 | 11.56 | $11.43 | 525222 |
| 2026-06-04 | 11.67 | $11.61 | 503700 |
| 2026-06-03 | 11.76 | $11.51 | 384200 |
| 2026-06-02 | 11.91 | $11.68 | 385300 |
| 2026-06-01 | 12.04 | $11.67 | 531447 |
| 2026-05-29 | 12.20 | $12.04 | 1.5M |
| 2026-05-28 | 12.28 | $12.16 | 745231 |
| 2026-05-27 | 12.34 | $12.08 | 433400 |
| 2026-05-26 | 12.44 | $12.19 | 1.1M |
| 2026-05-22 | 12.54 | $12.21 | 264700 |
| 2026-05-21 | 12.64 | $12.28 | 363000 |
| 2026-05-20 | 12.75 | $12.40 | 255100 |
| 2026-05-19 | 12.85 | $12.43 | 275942 |
| 2026-05-18 | 12.95 | $12.66 | 343139 |
| 2026-05-15 | 13.00 | $13.01 | 520300 |
| 2026-05-14 | 12.94 | $12.96 | 450345 |
| 2026-05-13 | 12.89 | $13.19 | 265530 |
| 2026-05-12 | 12.75 | $12.95 | 315140 |
| 2026-05-11 | 12.65 | $12.65 | 319339 |
| 2026-05-08 | 12.63 | $12.86 | 256901 |
| 2026-05-07 | 12.54 | $12.68 | 357300 |
| 2026-05-06 | 12.48 | $13.10 | 409800 |
| 2026-05-05 | 12.27 | $12.56 | 297100 |
| 2026-05-04 | 12.20 | $12.45 | 391915 |
| 2026-05-01 | 12.14 | $12.50 | 317216 |
| 2026-04-30 | 12.06 | $12.41 | 550700 |
| 2026-04-29 | 12.00 | $12.02 | 326300 |
| 2026-04-28 | 12.05 | $12.14 | 333407 |
| 2026-04-27 | 12.08 | $12.04 | 754600 |
| 2026-04-24 | 12.14 | $12.12 | 527928 |
| 2026-04-23 | 12.20 | $12.04 | 438900 |
| 2026-04-22 | 12.31 | $12.11 | 329222 |
| 2026-04-21 | 12.42 | $12.11 | 277242 |
| 2026-04-20 | 12.55 | $12.43 | 387348 |
| 2026-04-17 | 12.62 | $12.65 | 570232 |
| 2026-04-16 | 12.63 | $12.56 | 510600 |
| 2026-04-15 | 12.68 | $12.54 | 373900 |
| 2026-04-14 | 12.74 | $12.59 | 524300 |
| 2026-04-13 | 12.81 | $12.74 | 442800 |
| 2026-04-10 | 12.84 | $12.81 | 231647 |
| 2026-04-09 | 12.86 | $13.13 | 423503 |
| 2026-04-08 | 12.78 | $13.30 | 248018 |
| 2026-04-07 | 12.64 | $12.79 | 391514 |
| 2026-04-06 | 12.63 | $12.76 | 356904 |
| 2026-04-02 | 12.62 | $12.91 | 624600 |
| 2026-04-01 | 12.58 | $13.13 | 338700 |
| 2026-03-31 | 12.45 | $12.77 | 670400 |
| 2026-03-30 | 12.42 | $12.52 | 359400 |
| 2026-03-27 | 12.46 | $12.46 | 301700 |
| 2026-03-26 | 12.54 | $12.67 | 242700 |
| 2026-03-25 | 12.58 | $13.02 | 284003 |
| 2026-03-24 | 12.52 | $12.80 | 399600 |
| 2026-03-23 | 12.52 | $12.69 | 466901 |
| 2026-03-20 | 12.56 | $12.28 | 449200 |
| 2026-03-19 | 12.75 | $12.73 | 272000 |
| 2026-03-18 | 12.84 | $13.09 | 295300 |
| 2026-03-17 | 12.84 | $13.08 | 249200 |
| 2026-03-16 | 12.86 | $12.98 | 565938 |
| 2026-03-13 | 12.91 | $12.77 | 299600 |
| 2026-03-12 | 13.04 | $12.79 | 328800 |
| 2026-03-11 | 13.20 | $12.99 | 270607 |
| 2026-03-10 | 13.34 | $13.29 | 457000 |
| 2026-03-09 | 13.42 | $13.04 | 1.3M |
| 2026-03-06 | 13.59 | $12.82 | 1.3M |
| 2026-03-05 | 13.87 | $13.22 | 353700 |
| 2026-03-04 | 14.09 | $13.66 | 278300 |
| 2026-03-03 | 14.21 | $13.40 | 487400 |
| 2026-03-02 | 14.44 | $13.96 | 369600 |
| 2026-02-27 | 14.53 | $14.41 | 559700 |
| 2026-02-26 | 14.50 | $14.27 | 391900 |
| 2026-02-25 | 14.50 | $14.26 | 263600 |
| 2026-02-24 | 14.50 | $14.24 | 330717 |
| 2026-02-23 | 14.49 | $14.23 | 264400 |
| 2026-02-20 | 14.48 | $14.21 | 278600 |
| 2026-02-19 | 14.46 | $14.55 | 328400 |
| 2026-02-18 | 14.32 | $14.32 | 467600 |
| 2026-02-17 | 14.22 | $14.15 | 250545 |
| 2026-02-13 | 14.14 | $14.66 | 553400 |
| 2026-02-12 | 13.88 | $14.45 | 385200 |
| 2026-02-11 | 13.62 | $14.16 | 403731 |
| 2026-02-10 | 13.39 | $13.99 | 946200 |
| 2026-02-09 | 13.16 | $13.41 | 349200 |
| 2026-02-06 | 13.06 | $13.39 | 922924 |
| 2026-02-05 | 12.95 | $12.81 | 2.8M |
| 2026-02-04 | 12.99 | $13.18 | 459014 |
| 2026-02-03 | 12.92 | $12.96 | 1.3M |
| 2026-02-02 | 12.91 | $12.96 | 364200 |
| 2026-01-30 | 12.89 | $12.80 | 488500 |
| 2026-01-29 | 12.92 | $12.82 | 310306 |
| 2026-01-28 | 12.95 | $12.80 | 203100 |
| 2026-01-27 | 12.99 | $12.80 | 269117 |
| 2026-01-26 | 13.04 | $12.77 | 265235 |
| 2026-01-23 | 13.10 | $12.79 | 354200 |
| 2026-01-22 | 13.17 | $13.02 | 494600 |
| 2026-01-21 | 13.18 | $13.06 | 370400 |
| 2026-01-20 | 13.18 | $12.91 | 1.4M |
| 2026-01-16 | 13.21 | $13.31 | 928137 |
| 2026-01-15 | 13.13 | $13.10 | 342731 |
| 2026-01-14 | 13.08 | $12.92 | 412300 |
| 2026-01-13 | 13.08 | $12.93 | 373137 |
| 2026-01-12 | 13.07 | $13.32 | 297700 |
| 2026-01-09 | 12.94 | $13.01 | 262245 |
| 2026-01-08 | 12.86 | $12.73 | 325025 |
| 2026-01-07 | 12.86 | $12.72 | 400819 |
| 2026-01-06 | 12.85 | $13.08 | 190500 |
| 2026-01-05 | 12.72 | $12.84 | 168000 |
| 2026-01-02 | 12.63 | $12.65 | 426000 |
| 2025-12-31 | 12.59 | $12.65 | 223190 |
| 2025-12-30 | 12.53 | $12.85 | 522000 |
| 2025-12-29 | 12.39 | $12.87 | 183200 |
| 2025-12-26 | 12.22 | $12.21 | 196000 |
| 2025-12-24 | 12.21 | $12.23 | 147000 |
| 2025-12-23 | 12.19 | $12.15 | 246110 |
| 2025-12-22 | 12.20 | $11.98 | 268360 |
| 2025-12-19 | 12.25 | $12.08 | 205000 |
| 2025-12-18 | 12.29 | $12.06 | 288080 |
| 2025-12-17 | 12.34 | $12.10 | 312230 |
| 2025-12-16 | 12.39 | $12.29 | 289000 |
| 2025-12-15 | 12.38 | $12.54 | 290400 |
| 2025-12-12 | 12.29 | $12.46 | 580000 |
| 2025-12-11 | 12.20 | $12.49 | 339000 |
| 2025-12-10 | 12.07 | $12.30 | 181210 |
| 2025-12-09 | 11.99 | $12.25 | 325080 |
| 2025-12-08 | 11.89 | $11.97 | 266000 |
| 2025-12-05 | 11.87 | $11.89 | 261000 |
| 2025-12-04 | 11.86 | $11.95 | 335000 |
| 2025-12-03 | 11.83 | $11.79 | 352380 |
| 2025-12-02 | 11.85 | $11.85 | 173000 |
| 2025-12-01 | 11.85 | $11.81 | 205130 |
| 2025-11-28 | 11.87 | $11.99 | 228000 |
| 2025-11-26 | 11.83 | $12.01 | 315000 |
| 2025-11-25 | 11.78 | $11.73 | 1.0M |
| 2025-11-24 | 11.80 | $11.73 | 534350 |
| 2025-11-21 | 11.83 | $11.68 | 324000 |
| 2025-11-20 | 11.88 | $11.30 | 373040 |
| 2025-11-19 | 12.06 | $11.59 | 351240 |
| 2025-11-18 | 12.18 | $11.68 | 360390 |
| 2025-11-17 | 12.30 | $11.93 | 290010 |
| 2025-11-14 | 12.37 | $12.35 | 206400 |
| 2025-11-13 | 12.31 | $12.03 | 366430 |
| 2025-11-12 | 12.33 | $12.41 | 499070 |
| 2025-11-11 | 12.23 | $12.17 | 132170 |
| 2025-11-10 | 12.19 | $12.33 | 181000 |
| 2025-11-07 | 12.07 | $12.38 | 329000 |
| 2025-11-06 | 11.92 | $12.40 | 195000 |
| 2025-11-05 | 11.72 | $12.14 | 374270 |
| 2025-11-04 | 11.55 | $11.57 | 359000 |
| 2025-11-03 | 11.53 | $11.52 | 249240 |
| 2025-10-31 | 11.52 | $11.54 | 187000 |
| 2025-10-30 | 11.50 | $11.57 | 168000 |
| 2025-10-29 | 11.46 | $11.48 | 244070 |
| 2025-10-28 | 11.45 | $11.69 | 314000 |
| 2025-10-27 | 11.36 | $11.71 | 201000 |
| 2025-10-24 | 11.25 | $11.46 | 291000 |
| 2025-10-23 | 11.19 | $11.32 | 182160 |
| 2025-10-22 | 11.17 | $11.40 | 192000 |
| 2025-10-21 | 11.12 | $11.33 | 165000 |
| 2025-10-20 | 11.08 | $11.40 | 617000 |
| 2025-10-17 | 11.01 | $11.23 | 873000 |
| 2025-10-16 | 10.99 | $11.08 | 275050 |
| 2025-10-15 | 11.00 | $11.12 | 337000 |
| 2025-10-14 | 11.02 | $11.03 | 385000 |
| 2025-10-13 | 11.06 | $11.03 | 378310 |
| 2025-10-10 | 11.12 | $10.89 | 371000 |
| 2025-10-09 | 11.24 | $11.24 | 308360 |
| 2025-10-08 | 11.28 | $11.22 | 217240 |
| 2025-10-07 | 11.34 | $11.19 | 254000 |
| 2025-10-06 | 11.41 | $11.35 | 287290 |
| 2025-10-03 | 11.46 | $11.42 | 175000 |
| 2025-10-02 | 11.49 | $11.33 | 151000 |
| 2025-10-01 | 11.56 | $11.36 | 238000 |
| 2025-09-30 | 11.63 | $11.51 | 149000 |
| 2025-09-29 | 11.67 | $11.54 | 228340 |
| 2025-09-26 | 11.71 | $11.53 | 232430 |
| 2025-09-25 | 11.76 | $11.46 | 194080 |
| 2025-09-24 | 11.84 | $11.62 | 292080 |
| 2025-09-23 | 11.89 | $11.82 | 178230 |
| 2025-09-22 | 11.87 | $11.89 | 282000 |
| 2025-09-19 | 11.84 | $11.78 | 225190 |
| 2025-09-18 | 11.82 | $11.79 | 200440 |
| 2025-09-17 | 11.80 | $11.61 | 205200 |
| 2025-09-16 | 11.82 | $11.66 | 355000 |
| 2025-09-15 | 11.83 | $11.68 | 289000 |
| 2025-09-12 | 11.83 | $11.63 | 158020 |
| 2025-09-11 | 11.84 | $11.72 | 255250 |
| 2025-09-10 | 11.82 | $11.74 | 123260 |
| 2025-09-09 | 11.78 | $11.77 | 233060 |
| 2025-09-08 | 11.73 | $11.92 | 366000 |
| 2025-09-05 | 11.60 | $11.65 | 290090 |
| 2025-09-04 | 11.54 | $11.56 | 360010 |
| 2025-09-03 | 11.48 | $11.52 | 307180 |
| 2025-09-02 | 11.42 | $11.57 | 419000 |
| 2025-08-29 | 11.33 | $11.32 | 332160 |
| 2025-08-28 | 11.29 | $11.32 | 583160 |
| 2025-08-27 | 11.24 | $11.18 | 337000 |
| 2025-08-26 | 11.22 | $11.14 | 194000 |
| 2025-08-25 | 11.21 | $11.24 | 121320 |
| 2025-08-22 | 11.16 | $11.16 | 229490 |
| 2025-08-21 | 11.12 | $10.97 | 230190 |
| 2025-08-20 | 11.13 | $11.15 | 189000 |
| 2025-08-19 | 11.08 | $11.24 | 170000 |
| 2025-08-18 | 10.99 | $11.10 | 334480 |
| 2025-08-15 | 10.92 | $10.86 | 149160 |
| 2025-08-14 | 10.91 | $10.72 | 199000 |
| 2025-08-13 | 10.94 | $10.99 | 266000 |
| 2025-08-12 | 10.89 | $11.09 | 183280 |
| 2025-08-11 | 10.79 | $10.89 | 161000 |
| 2025-08-08 | 10.73 | $10.93 | 244270 |
| 2025-08-07 | 10.65 | $10.74 | 257170 |
| 2025-08-06 | 10.60 | $10.79 | 143430 |
| 2025-08-05 | 10.53 | $10.45 | 502320 |
| 2025-08-04 | 10.55 | $10.54 | 307000 |
| 2025-08-01 | 10.54 | $10.48 | 183000 |
| 2025-07-31 | 10.55 | $10.53 | 247000 |
| 2025-07-30 | 10.55 | $10.52 | 776020 |
| 2025-07-29 | 10.54 | $10.44 | 308000 |
| 2025-07-28 | 10.56 | $10.50 | 175170 |
| 2025-07-25 | 10.57 | $10.69 | 166050 |
| 2025-07-24 | 10.51 | $10.86 | 248480 |
| 2025-07-23 | 10.39 | $10.84 | 332000 |
| 2025-07-22 | 10.25 | $10.36 | 390000 |
| 2025-07-21 | 10.23 | $10.28 | 285460 |
| 2025-07-18 | 10.23 | $10.17 | 776000 |
| 2025-07-17 | 10.27 | $10.25 | 791000 |
| 2025-07-16 | 10.29 | $10.20 | 407000 |
| 2025-07-15 | 10.34 | $10.10 | 417000 |
| 2025-07-14 | 10.42 | $10.44 | 369000 |
| 2025-07-11 | 10.42 | $10.33 | 540250 |
| 2025-07-10 | 10.45 | $10.44 | 318000 |
| 2025-07-09 | 10.45 | $10.50 | 259000 |
| 2025-07-08 | 10.43 | $10.45 | 181060 |
| 2025-07-07 | 10.42 | $10.39 | 204200 |
| 2025-07-03 | 10.43 | $10.55 | 227000 |
| 2025-07-02 | 10.39 | $10.58 | 383000 |
| 2025-07-01 | 10.34 | $10.46 | 291000 |
| 2025-06-30 | 10.30 | $10.47 | 176000 |
| 2025-06-27 | 10.26 | $10.48 | 629220 |
| 2025-06-26 | 10.21 | $10.39 | 429080 |
| 2025-06-25 | 10.18 | $10.00 | 1.5M |
| 2025-06-24 | 10.26 | $10.28 | 1.5M |
| 2025-06-23 | 10.28 | $10.29 | 779420 |
| 2025-06-20 | 10.29 | $10.29 | 291000 |
| 2025-06-18 | 10.31 | $10.39 | 315000 |
| 2025-06-17 | 10.30 | $10.22 | 421000 |
| 2025-06-16 | 10.35 | $10.36 | 282000 |
| 2025-06-13 | 10.36 | $10.24 | 242190 |
| 2025-06-12 | 10.41 | $10.32 | 184000 |
| 2025-06-11 | 10.45 | $10.31 | 163080 |
| 2025-06-10 | 10.49 | $10.30 | 236070 |
| 2025-06-09 | 10.55 | $10.42 | 354000 |
| 2025-06-06 | 10.58 | $10.46 | 222000 |
| 2025-06-05 | 10.61 | $10.44 | 263000 |
| 2025-06-04 | 10.64 | $10.47 | 998000 |
| 2025-06-03 | 10.67 | $10.52 | 656000 |
| 2025-06-02 | 10.69 | $10.83 | 1.3M |
| 2025-05-30 | 10.61 | $10.70 | 701000 |
| 2025-05-29 | 10.55 | $10.42 | 303200 |
| 2025-05-28 | 10.57 | $10.40 | 347000 |
| 2025-05-27 | 10.59 | $10.61 | 2.0M |
| 2025-05-23 | 10.54 | $10.45 | 1.8M |
| 2025-05-22 | 10.54 | $10.36 | 341130 |
| 2025-05-21 | 10.55 | $10.48 | 1.4M |
| 2025-05-20 | 10.53 | $10.49 | 1.7M |
| 2025-05-19 | 10.50 | $10.41 | 689040 |
| 2025-05-16 | 10.48 | $10.53 | 306130 |
| 2025-05-15 | 10.41 | $10.35 | 450000 |
| 2025-05-14 | 10.38 | $10.17 | 1.2M |
| 2025-05-13 | 10.39 | $10.38 | 376000 |
| 2025-05-12 | 10.34 | $10.33 | 444190 |
| 2025-05-09 | 10.29 | $10.25 | 295000 |
| 2025-05-08 | 10.25 | $10.23 | 248450 |
| 2025-05-07 | 10.21 | $10.14 | 380000 |
| 2025-05-06 | 10.17 | $9.94 | 248000 |
| 2025-05-05 | 10.19 | $9.93 | 586100 |
| 2025-05-02 | 10.21 | $9.84 | 390000 |
| 2025-05-01 | 10.26 | $10.13 | 194290 |
| 2025-04-30 | 10.23 | $10.25 | 355040 |
| 2025-04-29 | 10.14 | $10.35 | 258000 |
| 2025-04-28 | 9.99 | $10.30 | 723000 |
| 2025-04-25 | 9.83 | $10.02 | 190470 |
| 2025-04-24 | 9.71 | $10.04 | 275000 |
| 2025-04-23 | 9.56 | $9.95 | 323000 |
| 2025-04-22 | 9.39 | $9.94 | 447150 |
| 2025-04-21 | 9.20 | $9.50 | 410240 |
| 2025-04-17 | 9.10 | $9.30 | 521000 |
| 2025-04-16 | 9.05 | $9.20 | 665310 |
| 2025-04-15 | 9.02 | $9.19 | 667440 |
| 2025-04-14 | 8.98 | $9.25 | 2.4M |
| 2025-04-11 | 8.92 | $9.22 | 2.4M |
| 2025-04-10 | 8.85 | $8.89 | 690000 |
| 2025-04-09 | 8.88 | $9.29 | 1.5M |
| 2025-04-08 | 8.79 | $8.42 | 1.2M |
| 2025-04-07 | 8.96 | $8.55 | 1.3M |
| 2025-04-04 | 9.13 | $8.42 | 730000 |
| 2025-04-03 | 9.37 | $8.82 | 610090 |
| 2025-04-02 | 9.54 | $9.22 | 431440 |
| 2025-04-01 | 9.62 | $9.37 | 493320 |
| 2025-03-31 | 9.67 | $9.30 | 991130 |
| 2025-03-28 | 9.75 | $9.45 | 594000 |
| 2025-03-27 | 9.80 | $9.59 | 442000 |
| 2025-03-26 | 9.80 | $9.50 | 282000 |
| 2025-03-25 | 9.83 | $9.60 | 299360 |
| 2025-03-24 | 9.83 | $9.61 | 459070 |
| 2025-03-21 | 9.83 | $9.71 | 468490 |
| 2025-03-20 | 9.78 | $9.89 | 251000 |
| 2025-03-19 | 9.66 | $9.95 | 439330 |
| 2025-03-18 | 9.50 | $9.51 | 498110 |
| 2025-03-17 | 9.43 | $9.78 | 676000 |
| 2025-03-14 | 9.26 | $9.32 | 421000 |
| 2025-03-13 | 9.19 | $9.15 | 327000 |
| 2025-03-12 | 9.16 | $9.19 | 456450 |
| 2025-03-11 | 9.11 | $9.01 | 465000 |
| 2025-03-10 | 9.10 | $9.06 | 503340 |
| 2025-03-07 | 9.07 | $9.31 | 1.1M |
| 2025-03-06 | 8.95 | $9.03 | 569000 |
| 2025-03-05 | 8.90 | $9.19 | 318480 |
| 2025-03-04 | 8.78 | $9.06 | 1.5M |
| 2025-03-03 | 8.68 | $9.08 | 812000 |
| 2025-02-28 | 8.55 | $8.88 | 608390 |
| 2025-02-27 | 8.46 | $8.94 | 473000 |
| 2025-02-26 | 8.34 | $8.85 | 4.2M |
| 2025-02-25 | 8.21 | $8.67 | 3.3M |
| 2025-02-24 | 8.13 | $8.28 | 4.8M |
| 2025-02-21 | 8.15 | $8.08 | 447210 |
| 2025-02-20 | 8.25 | $8.11 | 573450 |
| 2025-02-19 | 8.36 | $8.17 | 1.0M |
| 2025-02-18 | 8.49 | $8.37 | 910000 |
| 2025-02-14 | 8.58 | $8.52 | 659000 |
| 2025-02-13 | 8.65 | $8.73 | 473230 |
| 2025-02-12 | 8.68 | $8.48 | 670000 |
| 2025-02-11 | 8.79 | $8.64 | 395480 |
| 2025-02-10 | 8.89 | $8.64 | 490160 |
| 2025-02-07 | 9.00 | $8.74 | 431000 |
| 2025-02-06 | 9.11 | $9.00 | 476000 |
| 2025-02-05 | 9.17 | $9.33 | 995000 |
| 2025-02-04 | 9.13 | $9.20 | 307010 |
| 2025-02-03 | 9.13 | $9.27 | 514490 |
| 2025-01-31 | 9.11 | $9.22 | 716000 |
| 2025-01-30 | 9.11 | $9.38 | 724000 |
| 2025-01-29 | 9.05 | $9.18 | 550000 |
| 2025-01-28 | 9.06 | $9.21 | 738000 |
| 2025-01-27 | 9.05 | $9.15 | 603250 |
| 2025-01-24 | 9.07 | $9.18 | 452000 |
| 2025-01-23 | 9.08 | $9.11 | 576000 |
| 2025-01-22 | 9.13 | $9.05 | 812000 |
| 2025-01-21 | 9.21 | $9.28 | 617000 |
| 2025-01-17 | 9.23 | $9.21 | 799000 |
| 2025-01-16 | 9.29 | $9.16 | 633000 |
| 2025-01-15 | 9.38 | $9.25 | 597050 |
| 2025-01-14 | 9.46 | $9.34 | 626000 |
| 2025-01-13 | 9.54 | $9.24 | 840310 |
| 2025-01-10 | 9.67 | $9.25 | 876000 |
| 2025-01-08 | 9.82 | $9.76 | 279040 |
| 2025-01-07 | 9.84 | $9.80 | 356000 |
| 2025-01-06 | 9.86 | $9.94 | 394440 |
| 2025-01-03 | 9.84 | $9.98 | 300000 |
| 2025-01-02 | 9.81 | $9.86 | 454230 |
| 2024-12-31 | 9.80 | $9.86 | 157000 |
| 2024-12-30 | 9.80 | $9.88 | 318000 |
| 2024-12-27 | 9.79 | $9.90 | 227350 |
| 2024-12-26 | 9.77 | $9.85 | 265420 |
| 2024-12-24 | 9.76 | $9.84 | 320150 |
| 2024-12-23 | 9.76 | $9.70 | 632000 |
| 2024-12-20 | 9.80 | $9.60 | 466000 |
| 2024-12-19 | 9.89 | $9.60 | 351000 |
| 2024-12-18 | 10.00 | $9.74 | 252400 |
| 2024-12-17 | 10.08 | $9.95 | 467430 |
| 2024-12-16 | 10.12 | $9.96 | 326460 |
| 2024-12-13 | 10.17 | $10.06 | 172270 |
| 2024-12-12 | 10.19 | $10.20 | 224000 |
| 2024-12-11 | 10.17 | $10.23 | 210000 |
| 2024-12-10 | 10.13 | $10.13 | 223000 |
| 2024-12-09 | 10.12 | $10.18 | 339430 |
| 2024-12-06 | 10.09 | $10.17 | 345450 |
| 2024-12-05 | 10.06 | $10.14 | 729060 |
| 2024-12-04 | 10.03 | $10.34 | 163000 |
| 2024-12-03 | 9.93 | $10.31 | 290220 |
| 2024-12-02 | 9.82 | $10.03 | 268420 |
| 2024-11-29 | 9.78 | $9.90 | 151000 |
| 2024-11-27 | 9.77 | $9.60 | 252000 |
| 2024-11-26 | 9.86 | $9.75 | 342000 |
| 2024-11-25 | 9.91 | $9.79 | 554400 |
| 2024-11-22 | 9.97 | $9.89 | 373000 |
| 2024-11-21 | 10.02 | $9.89 | 666000 |
| 2024-11-20 | 10.07 | $9.90 | 343000 |
| 2024-11-19 | 10.13 | $9.99 | 580000 |
| 2024-11-18 | 10.18 | $10.18 | 358000 |
| 2024-11-15 | 10.18 | $10.09 | 478000 |
| 2024-11-14 | 10.20 | $10.26 | 3.9M |
| 2024-11-13 | 10.18 | $10.23 | 3.1M |
| 2024-11-12 | 10.16 | $10.27 | 399170 |
| 2024-11-11 | 10.13 | $10.34 | 237000 |
| 2024-11-08 | 10.06 | $10.15 | 190210 |
| 2024-11-07 | 10.05 | $10.19 | 199000 |
| 2024-11-06 | 10.02 | $10.44 | 159210 |
| 2024-11-05 | 9.90 | $10.34 | 144360 |
| 2024-11-04 | 9.80 | $9.97 | 319000 |
| 2024-11-01 | 9.79 | $9.94 | 237200 |
| 2024-10-31 | 9.80 | $9.90 | 415000 |
| 2024-10-30 | 9.82 | $10.04 | 110100 |
| 2024-10-29 | 9.80 | $9.97 | 241000 |
| 2024-10-28 | 9.81 | $9.90 | 167000 |
| 2024-10-25 | 9.85 | $9.83 | 187000 |
| 2024-10-24 | 9.92 | $9.90 | 266360 |
| 2024-10-23 | 9.99 | $9.88 | 257450 |
| 2024-10-22 | 10.08 | $10.04 | 233000 |
| 2024-10-21 | 10.15 | $10.02 | 205000 |
| 2024-10-18 | 10.23 | $10.18 | 407090 |
| 2024-10-17 | 10.30 | $10.16 | 265000 |
| 2024-10-16 | 10.38 | $10.29 | 383000 |
| 2024-10-15 | 10.44 | $10.15 | 153350 |
| 2024-10-14 | 10.56 | $10.46 | 242000 |
| 2024-10-11 | 10.60 | $10.46 | 376000 |
| 2024-10-10 | 10.66 | $10.46 | 161000 |
| 2024-10-09 | 10.73 | $10.44 | 233000 |
| 2024-10-08 | 10.82 | $10.60 | 150000 |
| 2024-10-07 | 10.88 | $10.69 | 266080 |
| 2024-10-04 | 10.92 | $10.86 | 245000 |
| 2024-10-03 | 10.91 | $10.72 | 179380 |
| 2024-10-02 | 10.95 | $10.90 | 645000 |
| 2024-10-01 | 10.93 | $10.91 | 439040 |
| 2024-09-30 | 10.89 | $10.77 | 164000 |
| 2024-09-27 | 10.90 | $10.54 | 151000 |
| 2024-09-26 | 10.97 | $11.13 | 333080 |
| 2024-09-25 | 10.87 | $10.74 | 139250 |
| 2024-09-24 | 10.86 | $10.79 | 193000 |
| 2024-09-23 | 10.83 | $10.83 | 118430 |
| 2024-09-20 | 10.78 | $10.80 | 139000 |
| 2024-09-19 | 10.73 | $10.88 | 221000 |
| 2024-09-18 | 10.63 | $10.41 | 1.0M |
| 2024-09-17 | 10.66 | $10.45 | 744370 |
| 2024-09-16 | 10.67 | $10.50 | 704000 |
| 2024-09-13 | 10.67 | $10.39 | 393230 |
| 2024-09-12 | 10.70 | $10.51 | 300000 |
| 2024-09-11 | 10.69 | $10.67 | 328170 |
| 2024-09-10 | 10.63 | $10.63 | 404000 |
| 2024-09-09 | 10.56 | $10.58 | 307330 |
| 2024-09-06 | 10.48 | $10.27 | 557270 |
| 2024-09-05 | 10.48 | $10.50 | 482210 |
| 2024-09-04 | 10.41 | $10.40 | 242490 |
| 2024-09-03 | 10.34 | $10.46 | 376000 |
| 2024-08-30 | 10.24 | $10.58 | 140200 |
| 2024-08-29 | 10.07 | $10.33 | 366000 |
| 2024-08-28 | 9.94 | $10.05 | 176000 |
| 2024-08-27 | 9.87 | $10.16 | 215280 |
| 2024-08-26 | 9.75 | $9.87 | 261160 |
| 2024-08-23 | 9.69 | $9.93 | 370000 |
| 2024-08-22 | 9.60 | $9.69 | 446420 |
| 2024-08-21 | 9.56 | $9.76 | 424000 |
| 2024-08-20 | 9.49 | $9.80 | 1.5M |
| 2024-08-19 | 9.40 | $9.86 | 268190 |
| 2024-08-16 | 9.27 | $9.57 | 208250 |
| 2024-08-15 | 9.20 | $9.74 | 288000 |
| 2024-08-14 | 9.07 | $9.52 | 520000 |
| 2024-08-13 | 8.99 | $9.50 | 363000 |
| 2024-08-12 | 8.89 | $9.26 | 340020 |
| 2024-08-09 | 8.86 | $9.17 | 587370 |
| 2024-08-08 | 8.86 | $8.75 | 338000 |
| 2024-08-07 | 8.99 | $8.82 | 768000 |
| 2024-08-06 | 9.13 | $8.62 | 1.3M |
| 2024-08-05 | 9.38 | $8.63 | 522040 |
| 2024-08-02 | 9.68 | $9.05 | 320000 |
| 2024-08-01 | 9.91 | $9.56 | 281000 |
| 2024-07-31 | 10.04 | $10.22 | 140210 |
| 2024-07-30 | 9.98 | $9.84 | 86460 |
| 2024-07-29 | 10.02 | $9.85 | 180000 |
| 2024-07-26 | 10.08 | $9.86 | 152120 |
| 2024-07-25 | 10.14 | $9.76 | 284000 |
| 2024-07-24 | 10.25 | $9.95 | 269200 |
| 2024-07-23 | 10.31 | $10.19 | 265000 |
| 2024-07-22 | 10.31 | $10.21 | 155560 |
| 2024-07-19 | 10.30 | $10.17 | 150300 |
| 2024-07-18 | 10.30 | $10.17 | 326870 |
| 2024-07-17 | 10.29 | $10.30 | 353400 |
| 2024-07-16 | 10.24 | $10.26 | 121370 |
| 2024-07-15 | 10.19 | $10.07 | 105500 |
| 2024-07-12 | 10.17 | $10.15 | 110570 |
| 2024-07-11 | 10.13 | $10.03 | 256420 |
| 2024-07-10 | 10.11 | $10.22 | 216960 |
| 2024-07-09 | 10.02 | $10.07 | 147900 |
| 2024-07-08 | 9.96 | $10.04 | 304410 |
| 2024-07-05 | 9.89 | $10.07 | 159190 |
| 2024-07-03 | 9.79 | $9.96 | 175890 |
| 2024-07-02 | 9.70 | $9.93 | 204470 |
| 2024-07-01 | 9.60 | $9.74 | 270290 |
| 2024-06-28 | 9.54 | $9.84 | 294720 |
| 2024-06-27 | 9.43 | $9.62 | 156050 |
| 2024-06-26 | 9.37 | $9.58 | 153040 |
| 2024-06-25 | 9.30 | $9.52 | 354250 |
| 2024-06-24 | 9.24 | $9.16 | 268000 |
| 2024-06-21 | 9.28 | $9.11 | 258780 |
| 2024-06-20 | 9.34 | $9.21 | 183940 |
| 2024-06-18 | 9.39 | $9.21 | 181070 |
| 2024-06-17 | 9.45 | $9.44 | 146820 |
| 2024-06-14 | 9.44 | $9.49 | 151530 |
| 2024-06-13 | 9.42 | $9.33 | 276880 |
| 2024-06-12 | 9.44 | $9.51 | 387230 |
| 2024-06-11 | 9.41 | $9.27 | 163700 |
| 2024-06-10 | 9.45 | $9.43 | 227580 |
| 2024-06-07 | 9.44 | $9.39 | 103640 |
| 2024-06-06 | 9.44 | $9.40 | 96910 |
| 2024-06-05 | 9.44 | $9.43 | 1.0M |
| 2024-06-04 | 9.43 | $9.49 | 295750 |
| 2024-06-03 | 9.40 | $9.55 | 173190 |
| 2024-05-31 | 9.34 | $9.46 | 568230 |
| 2024-05-30 | 9.29 | $9.18 | 350380 |
| 2024-05-29 | 9.32 | $9.17 | 176470 |
| 2024-05-28 | 9.36 | $9.40 | 152030 |
| 2024-05-24 | 9.33 | $9.26 | 145520 |
| 2024-05-23 | 9.34 | $9.12 | 285000 |
| 2024-05-22 | 9.40 | $9.27 | 222060 |
| 2024-05-21 | 9.41 | $9.40 | 121380 |
| 2024-05-20 | 9.39 | $9.39 | 121350 |
| 2024-05-17 | 9.36 | $9.30 | 164250 |
| 2024-05-16 | 9.36 | $9.29 | 442790 |
| 2024-05-15 | 9.35 | $9.24 | 276630 |
| 2024-05-14 | 9.35 | $9.10 | 419290 |
| 2024-05-13 | 9.40 | $9.14 | 296870 |
| 2024-05-10 | 9.44 | $9.33 | 191620 |
| 2024-05-09 | 9.43 | $9.29 | 147790 |
| 2024-05-08 | 9.43 | $9.20 | 312820 |
| 2024-05-07 | 9.44 | $9.55 | 237630 |
| 2024-05-06 | 9.35 | $9.61 | 351490 |
| 2024-05-03 | 9.21 | $9.58 | 1.1M |
| 2024-05-02 | 9.05 | $9.40 | 168550 |
| 2024-05-01 | 8.91 | $9.01 | 114380 |
| 2024-04-30 | 8.87 | $8.97 | 400810 |
| 2024-04-29 | 8.82 | $9.02 | 192640 |
| 2024-04-26 | 8.75 | $8.89 | 357170 |
| 2024-04-25 | 8.70 | $8.86 | 1.8M |
| 2024-04-24 | 8.65 | $8.81 | 332570 |
| 2024-04-23 | 8.60 | $8.66 | 240610 |
| 2024-04-22 | 8.60 | $8.55 | 252430 |
| 2024-04-19 | 8.63 | $8.48 | 304890 |
| 2024-04-18 | 8.69 | $8.51 | 325840 |
| 2024-04-17 | 8.75 | $8.65 | 351560 |
| 2024-04-16 | 8.79 | $8.62 | 337450 |
| 2024-04-15 | 8.83 | $8.75 | 783580 |
| 2024-04-12 | 8.85 | $8.73 | 665950 |
| 2024-04-11 | 8.88 | $8.92 | 123960 |
| 2024-04-10 | 8.85 | $8.83 | 636810 |
| 2024-04-09 | 8.85 | $8.94 | 247080 |
| 2024-04-08 | 8.81 | $8.91 | 201560 |
| 2024-04-05 | 8.76 | $9.00 | 394750 |
| 2024-04-04 | 8.68 | $8.87 | 196810 |
| 2024-04-03 | 8.63 | $9.03 | 468850 |
| 2024-04-02 | 8.51 | $8.38 | 266100 |
| 2024-04-01 | 8.57 | $8.53 | 451560 |
| 2024-03-28 | 8.60 | $8.56 | 139870 |
| 2024-03-27 | 8.63 | $8.64 | 174440 |
| 2024-03-26 | 8.64 | $8.68 | 187180 |
| 2024-03-25 | 8.64 | $8.63 | 230620 |
| 2024-03-22 | 8.66 | $8.75 | 246590 |
| 2024-03-21 | 8.64 | $8.75 | 227810 |
| 2024-03-20 | 8.62 | $8.76 | 132050 |
| 2024-03-19 | 8.60 | $8.69 | 196480 |
| 2024-03-18 | 8.59 | $8.66 | 219180 |
| 2024-03-15 | 8.59 | $8.70 | 320880 |
| 2024-03-14 | 8.59 | $8.62 | 611270 |
| 2024-03-13 | 8.60 | $8.44 | 195650 |
| 2024-03-12 | 8.69 | $8.55 | 268360 |
| 2024-03-11 | 8.75 | $8.58 | 447200 |
| 2024-03-08 | 8.82 | $8.90 | 214410 |
| 2024-03-07 | 8.80 | $8.92 | 309590 |
| 2024-03-06 | 8.78 | $8.92 | 244270 |
| 2024-03-05 | 8.75 | $8.83 | 1.8M |
| 2024-03-04 | 8.74 | $8.77 | 2.0M |
| 2024-03-01 | 8.76 | $8.84 | 482630 |
| 2024-02-29 | 8.75 | $8.67 | 294330 |
| 2024-02-28 | 8.80 | $8.70 | 716910 |
| 2024-02-27 | 8.85 | $8.78 | 275990 |
| 2024-02-26 | 8.88 | $8.87 | 581960 |
| 2024-02-23 | 8.89 | $9.00 | 258840 |
| 2024-02-22 | 8.87 | $8.94 | 427870 |
| 2024-02-21 | 8.86 | $8.86 | 248220 |
| 2024-02-20 | 8.87 | $8.79 | 268580 |
| 2024-02-16 | 8.91 | $8.84 | 202190 |
| 2024-02-15 | 8.94 | $8.94 | 211300 |
| 2024-02-14 | 8.94 | $8.86 | 208720 |
| 2024-02-13 | 8.97 | $8.75 | 356580 |
| 2024-02-12 | 9.03 | $8.90 | 357350 |
| 2024-02-09 | 9.07 | $8.86 | 239500 |
| 2024-02-08 | 9.12 | $8.98 | 352680 |
| 2024-02-07 | 9.14 | $9.13 | 163090 |
| 2024-02-06 | 9.12 | $8.79 | 329280 |
| 2024-02-05 | 9.20 | $8.93 | 315670 |
| 2024-02-02 | 9.25 | $9.19 | 1.9M |
| 2024-02-01 | 9.22 | $9.26 | 178710 |
| 2024-01-31 | 9.16 | $9.08 | 315630 |
| 2024-01-30 | 9.13 | $9.01 | 281970 |
| 2024-01-29 | 9.12 | $9.05 | 176130 |
| 2024-01-26 | 9.10 | $8.90 | 292160 |
| 2024-01-25 | 9.11 | $9.00 | 216120 |
| 2024-01-24 | 9.08 | $8.99 | 6.4M |
| 2024-01-23 | 9.05 | $8.95 | 2.1M |
| 2024-01-22 | 9.02 | $9.04 | 1.6M |
| 2024-01-19 | 8.95 | $8.94 | 236630 |
| 2024-01-18 | 8.89 | $8.95 | 237580 |
| 2024-01-17 | 8.81 | $8.94 | 294970 |
| 2024-01-16 | 8.71 | $8.98 | 474600 |
| 2024-01-12 | 8.58 | $9.02 | 154090 |
| 2024-01-11 | 8.40 | $8.76 | 354520 |
| 2024-01-10 | 8.26 | $8.48 | 314430 |
| 2024-01-09 | 8.17 | $8.17 | 151010 |
| 2024-01-08 | 8.17 | $8.28 | 144540 |
| 2024-01-05 | 8.13 | $8.15 | 170500 |
| 2024-01-04 | 8.11 | $8.05 | 210780 |
| 2024-01-03 | 8.13 | $8.06 | 258290 |
| 2024-01-02 | 8.15 | $8.07 | 224540 |
| 2023-12-29 | 8.17 | $8.14 | 109990 |
| 2023-12-28 | 8.16 | $8.18 | 222530 |
| 2023-12-27 | 8.15 | $8.17 | 97640 |
| 2023-12-26 | 8.13 | $8.17 | 194610 |
| 2023-12-22 | 8.11 | $8.14 | 164780 |
| 2023-12-21 | 8.09 | $8.12 | 117450 |
| 2023-12-20 | 8.07 | $7.98 | 149020 |
| 2023-12-19 | 8.09 | $8.10 | 143160 |
| 2023-12-18 | 8.07 | $8.07 | 240700 |
| 2023-12-15 | 8.06 | $8.03 | 210770 |
| 2023-12-14 | 8.06 | $8.03 | 250060 |
| 2023-12-13 | 8.06 | $8.08 | 128970 |
| 2023-12-12 | 8.04 | $8.06 | 151380 |
| 2023-12-11 | 8.02 | $8.10 | 246770 |
| 2023-12-08 | 7.99 | $7.91 | 150260 |
| 2023-12-07 | 8.00 | $8.00 | 182650 |
| 2023-12-06 | 7.99 | $7.91 | 243620 |
| 2023-12-05 | 8.00 | $7.88 | 126230 |
| 2023-12-04 | 8.02 | $7.90 | 248990 |
| 2023-12-01 | 8.04 | $8.03 | 179380 |
| 2023-11-30 | 8.02 | $7.79 | 501100 |
| 2023-11-29 | 8.07 | $7.74 | 7890 |
| 2023-11-28 | 8.15 | $7.89 | 92890 |
| 2023-11-27 | 8.19 | $8.00 | 169950 |
| 2023-11-24 | 8.20 | $8.01 | 69420 |
| 2023-11-22 | 8.20 | $8.02 | 28700 |
| 2023-11-21 | 8.20 | $7.99 | 2.1M |
| 2023-11-20 | 8.20 | $8.30 | 3.7M |
| 2023-11-17 | 8.10 | $8.20 | 10.8M |
| 2023-11-16 | 8.00 | $7.99 | 3.7M |
| 2023-11-15 | 7.95 | $7.97 | 313960 |
| 2023-11-14 | 7.89 | $8.03 | 165250 |
| 2023-11-13 | 7.79 | $7.85 | 330050 |
| 2023-11-10 | 7.72 | $7.77 | 154500 |
| 2023-11-09 | 7.67 | $7.69 | 142550 |
| 2023-11-08 | 7.62 | $7.56 | 254080 |
| 2023-11-07 | 7.60 | $7.72 | 219230 |
| 2023-11-06 | 7.52 | $7.61 | 1.7M |
| 2023-11-03 | 7.46 | $7.75 | 1.2M |
| 2023-11-02 | 7.34 | $7.69 | 1.3M |
| 2023-11-01 | 7.21 | $7.45 | 1.2M |
| 2023-10-31 | 7.13 | $7.21 | 326260 |
| 2023-10-30 | 7.11 | $7.22 | 148790 |
| 2023-10-27 | 7.08 | $7.14 | 670630 |
| 2023-10-26 | 7.08 | $7.17 | 157230 |
| 2023-10-25 | 7.06 | $7.13 | 189460 |
| 2023-10-24 | 7.05 | $7.11 | 282970 |
| 2023-10-23 | 7.05 | $6.98 | 293920 |
| 2023-10-20 | 7.10 | $7.08 | 283590 |
| 2023-10-19 | 7.12 | $7.06 | 250290 |
| 2023-10-18 | 7.16 | $7.16 | 325630 |
| 2023-10-17 | 7.17 | $7.33 | 372680 |
| 2023-10-16 | 7.14 | $7.31 | 3.8M |
| 2023-10-13 | 7.10 | $7.23 | 164200 |
| 2023-10-12 | 7.09 | $7.23 | 195290 |
| 2023-10-11 | 7.07 | $7.27 | 298510 |
| 2023-10-10 | 7.05 | $7.42 | 556290 |
| 2023-10-09 | 6.97 | $7.03 | 192690 |
| 2023-10-06 | 7.00 | $7.02 | 826710 |
| 2023-10-05 | 7.04 | $6.96 | 164980 |
| 2023-10-04 | 7.12 | $6.85 | 223010 |
| 2023-10-03 | 7.25 | $7.03 | 215650 |
| 2023-10-02 | 7.35 | $7.13 | 173010 |
| 2023-09-29 | 7.45 | $7.23 | 264460 |
| 2023-09-28 | 7.54 | $7.47 | 112060 |
| 2023-09-27 | 7.58 | $7.52 | 214540 |
| 2023-09-26 | 7.60 | $7.50 | 129660 |
| 2023-09-25 | 7.64 | $7.58 | 58680 |
| 2023-09-22 | 7.67 | $7.54 | 221570 |
| 2023-09-21 | 7.71 | $7.55 | 124160 |
| 2023-09-20 | 7.76 | $7.70 | 99840 |
| 2023-09-19 | 7.77 | $7.81 | 76950 |
| 2023-09-18 | 7.74 | $7.78 | 83070 |
| 2023-09-15 | 7.72 | $7.74 | 139070 |
| 2023-09-14 | 7.71 | $7.78 | 98450 |
| 2023-09-13 | 7.68 | $7.62 | 122990 |
| 2023-09-12 | 7.70 | $7.67 | 91100 |
| 2023-09-11 | 7.70 | $7.82 | 108720 |
| 2023-09-08 | 7.66 | $7.81 | 50800 |
| 2023-09-07 | 7.61 | $7.82 | 220680 |
| 2023-09-06 | 7.55 | $7.73 | 340710 |
| 2023-09-05 | 7.51 | $7.70 | 114390 |
| 2023-09-01 | 7.47 | $7.69 | 118870 |
| 2023-08-31 | 7.42 | $7.50 | 77600 |
| 2023-08-30 | 7.43 | $7.46 | 158630 |
| 2023-08-29 | 7.45 | $7.55 | 146060 |
| 2023-08-28 | 7.44 | $7.56 | 155820 |
| 2023-08-25 | 7.44 | $7.47 | 181370 |
| 2023-08-24 | 7.47 | $7.47 | 193870 |
| 2023-08-23 | 7.51 | $7.55 | 208160 |
| 2023-08-22 | 7.53 | $7.54 | 196270 |
| 2023-08-21 | 7.56 | $7.53 | 157040 |
| 2023-08-18 | 7.61 | $7.52 | 116830 |
| 2023-08-17 | 7.66 | $7.44 | 215280 |
| 2023-08-16 | 7.76 | $7.58 | 191980 |
| 2023-08-15 | 7.84 | $7.79 | 231560 |
| 2023-08-14 | 7.87 | $7.82 | 80180 |
| 2023-08-11 | 7.89 | $7.96 | 219910 |
| 2023-08-10 | 7.88 | $8.04 | 223890 |
| 2023-08-09 | 7.83 | $7.88 | 139330 |
| 2023-08-08 | 7.83 | $7.81 | 223530 |
| 2023-08-07 | 7.85 | $7.88 | 98130 |
| 2023-08-04 | 7.86 | $7.81 | 157280 |
| 2023-08-03 | 7.89 | $7.76 | 181730 |
| 2023-08-02 | 7.94 | $7.77 | 169140 |
| 2023-08-01 | 8.00 | $7.96 | 170980 |
| 2023-07-31 | 8.01 | $8.11 | 92270 |
| 2023-07-28 | 7.97 | $8.03 | 207390 |
| 2023-07-27 | 7.95 | $8.01 | 205430 |
| 2023-07-26 | 7.93 | $7.97 | 131240 |
| 2023-07-25 | 7.92 | $7.98 | 265140 |
| 2023-07-24 | 7.91 | $7.90 | 101850 |
| 2023-07-21 | 7.91 | $7.93 | 99450 |
| 2023-07-20 | 7.91 | $7.92 | 118960 |
| 2023-07-19 | 7.91 | $7.96 | 131850 |
| 2023-07-18 | 7.90 | $7.97 | 134180 |
| 2023-07-17 | 7.88 | $7.86 | 132130 |
| 2023-07-14 | 7.89 | $7.84 | 107820 |
| 2023-07-13 | 7.91 | $7.96 | 213860 |
| 2023-07-12 | 7.89 | $7.78 | 183400 |
| 2023-07-11 | 7.92 | $7.86 | 109340 |
| 2023-07-10 | 7.94 | $7.83 | 80320 |
| 2023-07-07 | 7.96 | $7.84 | 136340 |
| 2023-07-06 | 7.99 | $7.72 | 292420 |
| 2023-07-05 | 8.06 | $7.85 | 350240 |
| 2023-07-03 | 8.10 | $8.01 | 101970 |
| 2023-06-30 | 8.09 | $7.94 | 125220 |
| 2023-06-29 | 8.11 | $7.93 | 119210 |
| 2023-06-28 | 8.12 | $7.95 | 104680 |
| 2023-06-27 | 8.13 | $7.88 | 114430 |
| 2023-06-26 | 8.15 | $7.86 | 256460 |
| 2023-06-23 | 8.18 | $7.82 | 613050 |
| 2023-06-22 | 8.23 | $8.27 | 298830 |
| 2023-06-21 | 8.14 | $8.06 | 359430 |
| 2023-06-20 | 8.09 | $8.06 | 363910 |
| 2023-06-16 | 8.02 | $7.99 | 135320 |
| 2023-06-15 | 7.96 | $8.05 | 256180 |
| 2023-06-14 | 7.85 | $8.05 | 469550 |
| 2023-06-13 | 7.72 | $7.93 | 245260 |
| 2023-06-12 | 7.59 | $7.83 | 115420 |
| 2023-06-09 | 7.46 | $7.71 | 171100 |
| 2023-06-08 | 7.34 | $7.46 | 150300 |
| 2023-06-07 | 7.26 | $7.37 | 230530 |
| 2023-06-06 | 7.20 | $7.54 | 130300 |
| 2023-06-05 | 7.07 | $7.21 | 153350 |
| 2023-06-02 | 7.01 | $7.19 | 431690 |
| 2023-06-01 | 6.94 | $6.94 | 200130 |
| 2023-05-31 | 6.93 | $6.76 | 233750 |
| 2023-05-30 | 6.98 | $7.04 | 134900 |
| 2023-05-26 | 6.95 | $6.91 | 447640 |
| 2023-05-25 | 6.96 | $6.83 | 119390 |
| 2023-05-24 | 6.99 | $6.82 | 69480 |
| 2023-05-23 | 7.03 | $6.89 | 172910 |
| 2023-05-22 | 7.06 | $7.02 | 128870 |
| 2023-05-19 | 7.04 | $7.01 | 156610 |
| 2023-05-18 | 7.03 | $7.02 | 291850 |
| 2023-05-17 | 7.00 | $6.99 | 220170 |
| 2023-05-16 | 6.98 | $6.96 | 129750 |
| 2023-05-15 | 6.96 | $6.99 | 143190 |
| 2023-05-12 | 6.93 | $7.01 | 121770 |
| 2023-05-11 | 6.87 | $6.86 | 104990 |
| 2023-05-10 | 6.86 | $6.90 | 133100 |
| 2023-05-09 | 6.82 | $7.00 | 247070 |
| 2023-05-08 | 6.74 | $6.83 | 164540 |
| 2023-05-05 | 6.70 | $6.73 | 104410 |
| 2023-05-04 | 6.68 | $6.66 | 156010 |
| 2023-05-03 | 6.68 | $6.64 | 222770 |
| 2023-05-02 | 6.68 | $6.57 | 301320 |
| 2023-05-01 | 6.71 | $6.65 | 203510 |
| 2023-04-28 | 6.71 | $6.65 | 292520 |
| 2023-04-27 | 6.71 | $6.71 | 115150 |
| 2023-04-26 | 6.70 | $6.59 | 85330 |
| 2023-04-25 | 6.71 | $6.60 | 116210 |
| 2023-04-24 | 6.72 | $6.69 | 65410 |
| 2023-04-21 | 6.71 | $6.67 | 110920 |
| 2023-04-20 | 6.69 | $6.64 | 207250 |
| 2023-04-19 | 6.68 | $6.67 | 184100 |
| 2023-04-18 | 6.66 | $6.74 | 240570 |
| 2023-04-17 | 6.60 | $6.66 | 209290 |
| 2023-04-14 | 6.56 | $6.78 | 221100 |
| 2023-04-13 | 6.47 | $6.59 | 394010 |
| 2023-04-12 | 6.42 | $6.49 | 314990 |
| 2023-04-11 | 6.39 | $6.41 | 349050 |
| 2023-04-10 | 6.37 | $6.21 | 121280 |
| 2023-04-06 | 6.42 | $6.25 | 77760 |
| 2023-04-05 | 6.46 | $6.27 | 169510 |
| 2023-04-04 | 6.51 | $6.47 | 112450 |
| 2023-04-03 | 6.49 | $6.49 | 176970 |
| 2023-03-31 | 6.47 | $6.50 | 484110 |
| 2023-03-30 | 6.44 | $6.46 | 63530 |
| 2023-03-29 | 6.41 | $6.48 | 87110 |
| 2023-03-28 | 6.37 | $6.46 | 99930 |
| 2023-03-27 | 6.33 | $6.41 | 105410 |
| 2023-03-24 | 6.29 | $6.29 | 100940 |
| 2023-03-23 | 6.28 | $6.32 | 67450 |
| 2023-03-22 | 6.25 | $6.31 | 120040 |
| 2023-03-21 | 6.23 | $6.33 | 128290 |
| 2023-03-20 | 6.19 | $6.29 | 174250 |
| 2023-03-17 | 6.15 | $6.16 | 111100 |
| 2023-03-16 | 6.15 | $6.11 | 177710 |
| 2023-03-15 | 6.17 | $6.06 | 147500 |
| 2023-03-14 | 6.20 | $6.11 | 118250 |
| 2023-03-13 | 6.23 | $6.22 | 192350 |
| 2023-03-10 | 6.23 | $6.29 | 62190 |
| 2023-03-09 | 6.20 | $6.32 | 67600 |
| 2023-03-08 | 6.16 | $6.26 | 63480 |
| 2023-03-07 | 6.13 | $6.28 | 119210 |
| 2023-03-06 | 6.08 | $6.31 | 261280 |
| 2023-03-03 | 6.02 | $6.22 | 38090 |
| 2023-03-02 | 5.97 | $6.03 | 19510 |
| 2023-03-01 | 5.98 | $6.02 | 19010 |
| 2023-02-28 | 5.99 | $5.96 | 192130 |
| 2023-02-27 | 6.02 | $6.05 | 206490 |
| 2023-02-24 | 6.03 | $5.99 | 351520 |
| 2023-02-23 | 6.07 | $6.05 | 117530 |
| 2023-02-22 | 6.10 | $6.00 | 142130 |
| 2023-02-21 | 6.15 | $6.09 | 128650 |
| 2023-02-17 | 6.18 | $6.18 | 153850 |
| 2023-02-16 | 6.20 | $6.16 | 75450 |
| 2023-02-15 | 6.22 | $6.17 | 67360 |
| 2023-02-14 | 6.25 | $6.29 | 62780 |
| 2023-02-13 | 6.24 | $6.30 | 114310 |
| 2023-02-10 | 6.23 | $6.30 | 106670 |
| 2023-02-09 | 6.22 | $6.22 | 150700 |
| 2023-02-08 | 6.23 | $6.16 | 80310 |
| 2023-02-07 | 6.27 | $6.19 | 136280 |
| 2023-02-06 | 6.30 | $6.07 | 80810 |
| 2023-02-03 | 6.38 | $6.16 | 63320 |
| 2023-02-02 | 6.45 | $6.36 | 81820 |
| 2023-02-01 | 6.47 | $6.49 | 71470 |
| 2023-01-31 | 6.44 | $6.45 | 75990 |
| 2023-01-30 | 6.43 | $6.43 | 84890 |
| 2023-01-27 | 6.42 | $6.47 | 48850 |
| 2023-01-26 | 6.39 | $6.41 | 71730 |
| 2023-01-25 | 6.37 | $6.43 | 160520 |
| 2023-01-24 | 6.34 | $6.43 | 104760 |
| 2023-01-23 | 6.31 | $6.37 | 225150 |
| 2023-01-20 | 6.28 | $6.36 | 159980 |
| 2023-01-19 | 6.26 | $6.34 | 493820 |
| 2023-01-18 | 6.23 | $6.34 | 131220 |
| 2023-01-17 | 6.20 | $6.38 | 78770 |
| 2023-01-13 | 6.14 | $6.31 | 75760 |
| 2023-01-12 | 6.10 | $6.24 | 89420 |
| 2023-01-11 | 6.07 | $6.12 | 76340 |
| 2023-01-10 | 6.08 | $6.09 | 215140 |
| 2023-01-09 | 6.09 | $6.05 | 330090 |
| 2023-01-06 | 6.13 | $6.04 | 151340 |
| 2023-01-05 | 6.17 | $5.97 | 250800 |
| 2023-01-04 | 6.25 | $6.09 | 145400 |
| 2023-01-03 | 6.30 | $6.29 | 134050 |
| 2022-12-30 | 6.30 | $6.25 | 121740 |
| 2022-12-29 | 6.31 | $6.32 | 122540 |
| 2022-12-28 | 6.31 | $6.23 | 117620 |
| 2022-12-27 | 6.33 | $6.28 | 136760 |
| 2022-12-23 | 6.34 | $6.30 | 68010 |
| 2022-12-22 | 6.34 | $6.35 | 154050 |
| 2022-12-21 | 6.32 | $6.37 | 160850 |
| 2022-12-20 | 6.30 | $6.32 | 241220 |
| 2022-12-19 | 6.28 | $6.19 | 81650 |
| 2022-12-16 | 6.30 | $6.22 | 116410 |
| 2022-12-15 | 6.31 | $6.21 | 308770 |
| 2022-12-14 | 6.32 | $6.34 | 73420 |
| 2022-12-13 | 6.30 | $6.32 | 143910 |
| 2022-12-12 | 6.27 | $6.23 | 93430 |
| 2022-12-09 | 6.26 | $6.24 | 115590 |
| 2022-12-08 | 6.25 | $6.15 | 43020 |
| 2022-12-07 | 6.26 | $6.11 | 137080 |
| 2022-12-06 | 6.28 | $6.09 | 141240 |
| 2022-12-05 | 6.31 | $6.09 | 91650 |
| 2022-12-02 | 6.35 | $6.18 | 70420 |
| 2022-12-01 | 6.36 | $6.28 | 86690 |
| 2022-11-30 | 6.34 | $6.25 | 158120 |
| 2022-11-29 | 6.32 | $6.20 | 263080 |
| 2022-11-28 | 6.30 | $6.23 | 433070 |
| 2022-11-25 | 6.27 | $6.28 | 45970 |
| 2022-11-23 | 6.21 | $6.19 | 108450 |
| 2022-11-22 | 6.17 | $6.12 | 147590 |
| 2022-11-21 | 6.13 | $5.94 | 70610 |
| 2022-11-18 | 6.13 | $5.98 | 197640 |
| 2022-11-17 | 6.12 | $5.97 | 97780 |
| 2022-11-16 | 6.11 | $6.04 | 244960 |
| 2022-11-15 | 6.06 | $6.05 | 152470 |
| 2022-11-14 | 6.00 | $6.06 | 118950 |
| 2022-11-11 | 5.92 | $6.14 | 143630 |
| 2022-11-10 | 5.79 | $6.07 | 546370 |
| 2022-11-09 | 5.65 | $5.69 | 186720 |
| 2022-11-08 | 5.60 | $5.79 | 318820 |
| 2022-11-07 | 5.50 | $5.64 | 362490 |
| 2022-11-04 | 5.42 | $5.55 | 468250 |
| 2022-11-03 | 5.36 | $5.40 | 158010 |
| 2022-11-02 | 5.33 | $5.39 | 371540 |
| 2022-11-01 | 5.29 | $5.38 | 658010 |
| 2022-10-31 | 5.25 | $5.17 | 431420 |
| 2022-10-28 | 5.27 | $5.25 | 212450 |
| 2022-10-27 | 5.26 | $5.25 | 524530 |
| 2022-10-26 | 5.26 | $5.35 | 356050 |
| 2022-10-25 | 5.22 | $5.33 | 731080 |
| 2022-10-24 | 5.17 | $5.22 | 1.3M |
| 2022-10-21 | 5.15 | $5.18 | 262150 |
| 2022-10-20 | 5.14 | $5.14 | 361830 |
| 2022-10-19 | 5.14 | $5.12 | 297350 |
| 2022-10-18 | 5.15 | $5.12 | 473440 |
| 2022-10-17 | 5.16 | $5.13 | 453100 |
| 2022-10-14 | 5.17 | $5.18 | 510680 |
| 2022-10-13 | 5.16 | $5.15 | 587120 |
| 2022-10-12 | 5.17 | $5.13 | 487530 |
| 2022-10-11 | 5.18 | $5.19 | 627530 |
| 2022-10-10 | 5.17 | $5.24 | 394590 |
| 2022-10-07 | 5.15 | $5.24 | 233830 |
| 2022-10-06 | 5.12 | $5.30 | 300010 |
| 2022-10-05 | 5.07 | $5.32 | 243610 |
| 2022-10-04 | 5.00 | $5.37 | 1.1M |
| 2022-10-03 | 4.91 | $4.98 | 399430 |
| 2022-09-30 | 4.92 | $4.84 | 497620 |
| 2022-09-29 | 4.97 | $4.94 | 702430 |
| 2022-09-28 | 5.02 | $5.06 | 306400 |
| 2022-09-27 | 5.03 | $4.94 | 1.2M |
| 2022-09-26 | 5.09 | $4.99 | 752090 |
| 2022-09-23 | 5.14 | $5.13 | 534710 |
| 2022-09-22 | 5.17 | $5.26 | 387030 |
| 2022-09-21 | 5.16 | $5.14 | 564990 |
| 2022-09-20 | 5.19 | $5.25 | 691010 |
| 2022-09-19 | 5.20 | $5.26 | 457430 |
| 2022-09-16 | 5.20 | $5.25 | 242560 |
| 2022-09-15 | 5.21 | $5.22 | 371880 |
| 2022-09-14 | 5.24 | $5.28 | 315060 |
| 2022-09-13 | 5.25 | $5.25 | 480730 |
| 2022-09-12 | 5.28 | $5.41 | 758660 |
| 2022-09-09 | 5.26 | $5.39 | 1.1M |
| 2022-09-08 | 5.25 | $5.26 | 1.9M |
| 2022-09-07 | 5.28 | $5.20 | 867260 |
| 2022-09-06 | 5.34 | $5.19 | 1.0M |
| 2022-09-02 | 5.41 | $5.24 | 518110 |
| 2022-09-01 | 5.49 | $5.29 | 336830 |
| 2022-08-31 | 5.57 | $5.49 | 391430 |
| 2022-08-30 | 5.60 | $5.54 | 233940 |
| 2022-08-29 | 5.63 | $5.57 | 456550 |
| 2022-08-26 | 5.65 | $5.62 | 183710 |
| 2022-08-25 | 5.66 | $5.67 | 243560 |
| 2022-08-24 | 5.66 | $5.65 | 440710 |
| 2022-08-23 | 5.66 | $5.62 | 387990 |
| 2022-08-22 | 5.68 | $5.62 | 370530 |
| 2022-08-19 | 5.69 | $5.64 | 103290 |
| 2022-08-18 | 5.71 | $5.70 | 254390 |
| 2022-08-17 | 5.71 | $5.72 | 350100 |
| 2022-08-16 | 5.70 | $5.71 | 302140 |
| 2022-08-15 | 5.69 | $5.75 | 147980 |
| 2022-08-12 | 5.66 | $5.72 | 448450 |
| 2022-08-11 | 5.64 | $5.58 | 338020 |
| 2022-08-10 | 5.66 | $5.58 | 380490 |
| 2022-08-09 | 5.69 | $5.46 | 504420 |
| 2022-08-08 | 5.76 | $5.64 | 280500 |
| 2022-08-05 | 5.78 | $5.63 | 220160 |
| 2022-08-04 | 5.81 | $5.67 | 118790 |
| 2022-08-03 | 5.84 | $5.73 | 190770 |
| 2022-08-02 | 5.84 | $5.81 | 383090 |
| 2022-08-01 | 5.83 | $5.97 | 221540 |
| 2022-07-29 | 5.76 | $5.82 | 449460 |
| 2022-07-28 | 5.71 | $5.74 | 447010 |
| 2022-07-27 | 5.69 | $5.72 | 327600 |
| 2022-07-26 | 5.66 | $5.63 | 181210 |
| 2022-07-25 | 5.66 | $5.66 | 395340 |
| 2022-07-22 | 5.64 | $5.64 | 154210 |
| 2022-07-21 | 5.63 | $5.68 | 507660 |
| 2022-07-20 | 5.60 | $5.67 | 566030 |
| 2022-07-19 | 5.56 | $5.61 | 1.1M |
| 2022-07-18 | 5.54 | $5.55 | 786190 |
| 2022-07-15 | 5.53 | $5.52 | 224810 |
| 2022-07-14 | 5.52 | $5.44 | 267360 |
| 2022-07-13 | 5.55 | $5.50 | 417390 |
| 2022-07-12 | 5.55 | $5.55 | 394600 |
| 2022-07-11 | 5.55 | $5.58 | 1.1M |
| 2022-07-08 | 5.53 | $5.65 | 358400 |
| 2022-07-07 | 5.49 | $5.62 | 693000 |
| 2022-07-06 | 5.45 | $5.50 | 1.2M |
| 2022-07-05 | 5.43 | $5.50 | 571540 |
| 2022-07-01 | 5.42 | $5.52 | 512220 |
| 2022-06-30 | 5.40 | $5.39 | 730610 |
| 2022-06-29 | 5.41 | $5.47 | 294980 |
| 2022-06-28 | 5.40 | $5.46 | 1.0M |
| 2022-06-27 | 5.40 | $5.42 | 609670 |
| 2022-06-24 | 5.41 | $5.40 | 497410 |
| 2022-06-23 | 5.43 | $5.33 | 653710 |
| 2022-06-22 | 5.48 | $5.44 | 672120 |
| 2022-06-21 | 5.50 | $5.50 | 763560 |
| 2022-06-17 | 5.51 | $5.41 | 504560 |
| 2022-06-16 | 5.56 | $5.50 | 506250 |
| 2022-06-15 | 5.59 | $5.53 | 437340 |
| 2022-06-14 | 5.61 | $5.50 | 558440 |
| 2022-06-13 | 5.65 | $5.46 | 513520 |
| 2022-06-10 | 5.72 | $5.67 | 2.1M |
| 2022-06-09 | 5.73 | $5.84 | 467410 |
| 2022-06-08 | 5.69 | $5.77 | 579270 |
| 2022-06-07 | 5.66 | $5.55 | 15850 |
| 2022-06-06 | 5.70 | $5.66 | 328700 |
| 2022-06-03 | 5.71 | $5.70 | 258800 |
| 2022-06-02 | 5.72 | $5.78 | 194380 |
| 2022-06-01 | 5.70 | $5.73 | 576160 |
| 2022-05-31 | 5.69 | $5.72 | 287330 |
| 2022-05-27 | 5.69 | $5.81 | 28260 |
| 2022-05-26 | 5.66 | $5.85 | 181040 |
| 2022-05-25 | 5.60 | $5.87 | 212150 |
| 2022-05-24 | 5.54 | $5.77 | 379870 |
| 2022-05-23 | 5.49 | $5.71 | 382250 |
| 2022-05-20 | 5.46 | $5.67 | 221750 |
| 2022-05-19 | 5.43 | $5.56 | 427990 |
| 2022-05-18 | 5.44 | $5.61 | 163930 |
| 2022-05-17 | 5.44 | $5.53 | 475710 |
| 2022-05-16 | 5.47 | $5.46 | 570260 |
| 2022-05-13 | 5.53 | $5.49 | 339330 |
| 2022-05-12 | 5.59 | $5.42 | 396310 |
| 2022-05-11 | 5.70 | $5.45 | 444510 |
| 2022-05-10 | 5.83 | $5.68 | 566970 |
| 2022-05-09 | 5.91 | $5.90 | 462700 |
| 2022-05-06 | 5.95 | $6.03 | 666580 |
| 2022-05-05 | 5.96 | $6.04 | 300590 |
| 2022-05-04 | 5.96 | $6.13 | 139140 |
| 2022-05-03 | 5.94 | $6.07 | 318790 |
| 2022-05-02 | 5.94 | $6.05 | 447560 |
| 2022-04-29 | 5.95 | $6.01 | 278770 |
| 2022-04-28 | 5.98 | $6.08 | 349880 |
| 2022-04-27 | 5.99 | $5.93 | 131500 |
| 2022-04-26 | 6.06 | $6.00 | 311390 |
| 2022-04-25 | 6.12 | $6.14 | 11780 |
| 2022-04-22 | 6.15 | $6.18 | 8970 |
| 2022-04-21 | 6.19 | $6.18 | 244000 |
| 2022-04-20 | 6.23 | $6.30 | 1320 |
| 2022-04-19 | 6.25 | $6.20 | 214890 |
| 2022-04-18 | 6.30 | $6.26 | 131410 |
| 2022-04-14 | 6.35 | $6.36 | 303230 |
| 2022-04-13 | 6.38 | $6.35 | 360890 |
| 2022-04-12 | 6.43 | $6.28 | 274110 |
| 2022-04-11 | 6.50 | $6.33 | 259210 |
| 2022-04-08 | 6.58 | $6.38 | 67820 |
| 2022-04-07 | 6.66 | $6.53 | 134710 |
| 2022-04-06 | 6.72 | $6.52 | 3600 |
| 2022-04-05 | 6.78 | $6.67 | 16040 |
| 2022-04-04 | 6.82 | $6.79 | 14180 |
| 2022-04-01 | 6.82 | $6.78 | 101320 |
| 2022-03-31 | 6.82 | $6.77 | 187720 |
| 2022-03-30 | 6.83 | $6.78 | 79040 |
| 2022-03-29 | 6.84 | $6.82 | 273800 |
| 2022-03-28 | 6.83 | $6.80 | 79240 |
| 2022-03-25 | 6.83 | $6.93 | 116740 |
| 2022-03-24 | 6.79 | $6.81 | 33440 |
| 2022-03-23 | 6.77 | $6.80 | 135170 |
| 2022-03-22 | 6.75 | $6.88 | 38700 |
| 2022-03-21 | 6.71 | $6.79 | 40890 |
| 2022-03-18 | 6.68 | $6.64 | 2090 |
| 2022-03-17 | 6.69 | $6.73 | 110860 |
| 2022-03-16 | 6.67 | $6.67 | 68930 |
| 2022-03-15 | 6.67 | $6.60 | 175900 |
| 2022-03-14 | 6.68 | $6.61 | 16810 |
| 2022-03-11 | 6.70 | $6.67 | 162440 |
| 2022-03-10 | 6.71 | $6.65 | 461420 |
| 2022-03-09 | 6.71 | $6.65 | 139300 |
| 2022-03-08 | 6.72 | $6.68 | 21960 |
| 2022-03-07 | 6.73 | $6.88 | 155930 |
| 2022-03-04 | 6.66 | $6.72 | 37270 |
| 2022-03-03 | 6.63 | $6.72 | 231960 |
| 2022-03-02 | 6.60 | $6.62 | 274520 |
| 2022-03-01 | 6.59 | $6.49 | 220240 |
| 2022-02-28 | 6.62 | $6.54 | 179710 |
| 2022-02-25 | 6.63 | $6.59 | 97890 |
| 2022-02-24 | 6.63 | $6.46 | 387750 |
| 2022-02-23 | 6.68 | $6.60 | 271640 |
| 2022-02-22 | 6.68 | $6.65 | 143160 |
| 2022-02-18 | 6.67 | $6.63 | 68080 |
| 2022-02-17 | 6.67 | $6.65 | 276020 |
| 2022-02-16 | 6.65 | $6.60 | 253650 |
| 2022-02-15 | 6.64 | $6.63 | 1820 |
| 2022-02-14 | 6.62 | $6.60 | 66110 |
| 2022-02-11 | 6.60 | $6.62 | 140220 |
| 2022-02-10 | 6.58 | $6.64 | 173050 |
| 2022-02-09 | 6.53 | $6.62 | 13740 |
| 2022-02-08 | 6.48 | $6.46 | 3090 |
| 2022-02-07 | 6.48 | $6.46 | 135540 |
| 2022-02-04 | 6.46 | $6.41 | 208080 |
| 2022-02-03 | 6.46 | $6.40 | 9580 |
| 2022-02-02 | 6.46 | $6.58 | 127250 |
| 2022-02-01 | 6.40 | $6.50 | 105090 |
| 2022-01-31 | 6.36 | $6.36 | 13410 |
| 2022-01-28 | 6.34 | $6.30 | 275450 |
| 2022-01-27 | 6.34 | $6.29 | 192610 |
| 2022-01-26 | 6.34 | $6.32 | 330370 |
| 2022-01-25 | 6.33 | $6.45 | 107350 |
| 2022-01-24 | 6.28 | $6.31 | 283170 |
| 2022-01-21 | 6.26 | $6.38 | 2630 |
| 2022-01-20 | 6.21 | $6.35 | 284820 |
| 2022-01-19 | 6.16 | $6.17 | 387220 |
| 2022-01-18 | 6.16 | $6.06 | 264410 |
| 2022-01-14 | 6.19 | $6.16 | 94360 |
| 2022-01-13 | 6.19 | $6.23 | 157920 |
| 2022-01-12 | 6.17 | $6.18 | 43540 |
| 2022-01-11 | 6.16 | $6.14 | 96110 |
| 2022-01-10 | 6.17 | $6.11 | 102620 |
| 2022-01-07 | 6.18 | $6.11 | 62350 |
| 2022-01-06 | 6.19 | $6.18 | 19880 |
| 2022-01-05 | 6.19 | $6.21 | 25610 |
| 2022-01-04 | 6.17 | $6.14 | 83920 |
| 2022-01-03 | 6.17 | $6.13 | 63520 |
| 2021-12-31 | 6.18 | $6.16 | 92020 |
| 2021-12-30 | 6.17 | $6.14 | 119280 |
| 2021-12-29 | 6.17 | $6.13 | 121000 |
| 2021-12-28 | 6.16 | $6.13 | 176420 |
| 2021-12-27 | 6.16 | $6.14 | 118770 |
| 2021-12-23 | 6.15 | $6.18 | 221520 |
| 2021-12-22 | 6.13 | $6.11 | 213480 |
| 2021-12-21 | 6.12 | $6.10 | 156290 |
| 2021-12-20 | 6.11 | $6.05 | 124630 |
| 2021-12-17 | 6.12 | $6.09 | 93420 |
| 2021-12-16 | 6.11 | $6.08 | 108030 |
| 2021-12-15 | 6.11 | $6.11 | 125240 |
| 2021-12-14 | 6.09 | $6.01 | 174980 |
| 2021-12-13 | 6.09 | $6.00 | 185420 |
| 2021-12-10 | 6.11 | $6.12 | 96850 |
| 2021-12-09 | 6.08 | $6.09 | 791610 |
| 2021-12-08 | 6.06 | $6.13 | 916240 |
| 2021-12-07 | 6.01 | $6.23 | 569390 |
| 2021-12-06 | 5.93 | $6.05 | 272670 |
| 2021-12-03 | 5.88 | $6.01 | 308260 |
| 2021-12-02 | 5.84 | $5.95 | 289610 |
| 2021-12-01 | 5.81 | $5.76 | 223110 |
| 2021-11-30 | 5.83 | $5.70 | 418270 |
| 2021-11-29 | 5.87 | $5.77 | 351830 |
| 2021-11-26 | 5.90 | $5.79 | 173280 |
| 2021-11-24 | 5.93 | $5.90 | 141680 |
| 2021-11-23 | 5.93 | $5.91 | 167020 |
| 2021-11-22 | 5.93 | $5.93 | 236790 |
| 2021-11-19 | 5.92 | $5.92 | 182000 |
| 2021-11-18 | 5.91 | $5.80 | 211430 |
| 2021-11-17 | 5.93 | $5.85 | 197770 |
| 2021-11-16 | 5.95 | $5.91 | 98810 |
| 2021-11-15 | 5.94 | $5.90 | 210820 |
| 2021-11-12 | 5.95 | $5.94 | 68370 |
| 2021-11-11 | 5.93 | $5.92 | 102090 |
| 2021-11-10 | 5.92 | $5.83 | 79700 |
| 2021-11-09 | 5.94 | $6.06 | 94380 |
| 2021-11-08 | 5.88 | $6.10 | 160980 |
| 2021-11-05 | 5.80 | $5.79 | 136760 |
| 2021-11-04 | 5.80 | $5.91 | 233710 |
| 2021-11-03 | 5.76 | $5.87 | 77140 |
| 2021-11-02 | 5.73 | $5.89 | 242160 |
| 2021-11-01 | 5.68 | $5.89 | 242160 |
| 2021-10-29 | 5.62 | $5.70 | 217220 |
| 2021-10-28 | 5.62 | $5.65 | 170860 |
| 2021-10-27 | 5.63 | $5.60 | 160330 |
| 2021-10-26 | 5.66 | $5.65 | 376790 |
| 2021-10-25 | 5.68 | $5.66 | 388580 |
| 2021-10-22 | 5.70 | $5.66 | 390320 |
| 2021-10-21 | 5.73 | $5.71 | 140240 |
| 2021-10-20 | 5.76 | $5.85 | 122270 |
| 2021-10-19 | 5.74 | $5.89 | 115830 |
| 2021-10-18 | 5.71 | $5.87 | 176750 |
| 2021-10-15 | 5.69 | $5.83 | 184480 |
| 2021-10-14 | 5.67 | $5.75 | 214150 |
| 2021-10-13 | 5.67 | $5.75 | 211380 |
| 2021-10-12 | 5.68 | $5.78 | 248980 |
| 2021-10-11 | 5.69 | $5.83 | 148700 |
| 2021-10-08 | 5.68 | $5.76 | 167190 |
| 2021-10-07 | 5.69 | $5.79 | 276150 |
| 2021-10-06 | 5.71 | $5.70 | 573640 |
| 2021-10-05 | 5.75 | $5.72 | 657460 |
| 2021-10-04 | 5.81 | $5.59 | 452270 |
| 2021-10-01 | 5.91 | $5.75 | 393920 |
| 2021-09-30 | 6.00 | $5.87 | 164920 |
| 2021-09-29 | 6.06 | $5.92 | 165360 |
| 2021-09-28 | 6.12 | $5.91 | 112310 |
| 2021-09-27 | 6.20 | $6.02 | 105650 |
| 2021-09-24 | 6.27 | $6.00 | 181390 |
| 2021-09-23 | 6.35 | $6.15 | 150850 |
| 2021-09-22 | 6.40 | $6.12 | 226000 |
| 2021-09-21 | 6.47 | $6.35 | 250730 |
| 2021-09-20 | 6.49 | $6.34 | 636350 |
| 2021-09-17 | 6.50 | $6.44 | 137970 |
| 2021-09-16 | 6.49 | $6.52 | 280460 |
| 2021-09-15 | 6.45 | $6.53 | 122370 |
| 2021-09-14 | 6.39 | $6.43 | 143370 |
| 2021-09-13 | 6.35 | $6.49 | 73140 |
| 2021-09-10 | 6.27 | $6.39 | 173220 |
| 2021-09-09 | 6.22 | $6.38 | 102500 |
| 2021-09-08 | 6.15 | $6.33 | 154370 |
| 2021-09-07 | 6.08 | $6.22 | 165940 |
| 2021-09-03 | 6.03 | $6.18 | 109450 |
| 2021-09-02 | 5.98 | $6.02 | 139880 |
| 2021-09-01 | 5.98 | $6.02 | 197070 |
| 2021-08-31 | 5.97 | $6.00 | 120890 |
| 2021-08-30 | 5.97 | $6.00 | 281020 |
| 2021-08-27 | 5.97 | $5.92 | 194620 |
| 2021-08-26 | 5.99 | $5.93 | 160260 |
| 2021-08-25 | 6.02 | $5.94 | 200660 |
| 2021-08-24 | 6.05 | $5.96 | 256570 |
| 2021-08-23 | 6.08 | $5.94 | 280400 |
| 2021-08-20 | 6.12 | $5.94 | 140460 |
| 2021-08-19 | 6.17 | $6.01 | 130210 |
| 2021-08-18 | 6.21 | $6.15 | 100030 |
| 2021-08-17 | 6.21 | $6.17 | 137770 |
| 2021-08-16 | 6.20 | $6.14 | 281560 |
| 2021-08-13 | 6.20 | $6.21 | 251100 |
| 2021-08-12 | 6.18 | $6.17 | 102660 |
| 2021-08-11 | 6.16 | $6.18 | 100410 |
| 2021-08-10 | 6.13 | $6.06 | 314000 |
| 2021-08-09 | 6.13 | $6.13 | 113870 |
| 2021-08-06 | 6.12 | $6.14 | 89080 |
| 2021-08-05 | 6.09 | $6.13 | 53830 |
| 2021-08-04 | 6.06 | $6.04 | 126800 |
| 2021-08-03 | 6.05 | $6.16 | 151810 |
| 2021-08-02 | 6.00 | $6.06 | 121770 |
| 2021-07-30 | 5.97 | $5.92 | 207810 |
| 2021-07-29 | 5.98 | $5.99 | 90310 |
| 2021-07-28 | 5.96 | $6.00 | 82240 |
| 2021-07-27 | 5.94 | $5.93 | 190340 |
| 2021-07-26 | 5.94 | $5.96 | 138670 |
| 2021-07-23 | 5.92 | $5.97 | 209270 |
| 2021-07-22 | 5.90 | $5.95 | 159250 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.55
2026-07-17
Close Price
$11.79
Vol: 455600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.50
Average
52.15
Maximum
75.00
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.55 | $11.79 | 455600 |
| 2026-07-16 | 49.88 | $11.76 | 713536 |
| 2026-07-15 | 50.53 | $11.79 | 765400 |
| 2026-07-14 | 50.12 | $11.77 | 494011 |
| 2026-07-13 | 46.30 | $11.59 | 404232 |
| 2026-07-10 | 48.25 | $11.69 | 314507 |
| 2026-07-09 | 48.44 | $11.70 | 417302 |
| 2026-07-08 | 45.32 | $11.55 | 350200 |
| 2026-07-07 | 46.57 | $11.62 | 444800 |
| 2026-07-06 | 47.82 | $11.69 | 466900 |
| 2026-07-02 | 47.05 | $11.65 | 412000 |
| 2026-07-01 | 42.82 | $11.44 | 372601 |
| 2026-06-30 | 41.98 | $11.40 | 515622 |
| 2026-06-29 | 42.87 | $11.46 | 567200 |
| 2026-06-26 | 40.87 | $11.36 | 435048 |
| 2026-06-25 | 35.28 | $11.10 | 451500 |
| 2026-06-24 | 36.54 | $11.20 | 537935 |
| 2026-06-23 | 36.54 | $11.20 | 596600 |
| 2026-06-22 | 39.34 | $11.42 | 739700 |
| 2026-06-18 | 42.13 | $11.62 | 539752 |
| 2026-06-17 | 40.73 | $11.55 | 389822 |
| 2026-06-16 | 41.13 | $11.58 | 558439 |
| 2026-06-15 | 44.04 | $11.79 | 559804 |
| 2026-06-12 | 43.68 | $11.77 | 442200 |
| 2026-06-11 | 42.09 | $11.68 | 645101 |
| 2026-06-10 | 37.22 | $11.42 | 332305 |
| 2026-06-09 | 36.83 | $11.40 | 723100 |
| 2026-06-08 | 39.25 | $11.61 | 621300 |
| 2026-06-05 | 35.82 | $11.43 | 525222 |
| 2026-06-04 | 37.85 | $11.61 | 503700 |
| 2026-06-03 | 35.93 | $11.51 | 384200 |
| 2026-06-02 | 37.82 | $11.68 | 385300 |
| 2026-06-01 | 37.63 | $11.67 | 531447 |
| 2026-05-29 | 41.97 | $12.04 | 1.5M |
| 2026-05-28 | 43.52 | $12.16 | 745231 |
| 2026-05-27 | 42.17 | $12.08 | 433400 |
| 2026-05-26 | 43.53 | $12.19 | 1.1M |
| 2026-05-22 | 43.77 | $12.21 | 264700 |
| 2026-05-21 | 44.60 | $12.28 | 363000 |
| 2026-05-20 | 46.02 | $12.40 | 255100 |
| 2026-05-19 | 46.37 | $12.43 | 275942 |
| 2026-05-18 | 49.10 | $12.66 | 343139 |
| 2026-05-15 | 53.66 | $13.01 | 520300 |
| 2026-05-14 | 53.06 | $12.96 | 450345 |
| 2026-05-13 | 56.20 | $13.19 | 265530 |
| 2026-05-12 | 53.48 | $12.95 | 315140 |
| 2026-05-11 | 49.76 | $12.65 | 319339 |
| 2026-05-08 | 52.55 | $12.86 | 256901 |
| 2026-05-07 | 50.28 | $12.68 | 357300 |
| 2026-05-06 | 56.24 | $13.10 | 409800 |
| 2026-05-05 | 48.84 | $12.56 | 297100 |
| 2026-05-04 | 47.11 | $12.45 | 391915 |
| 2026-05-01 | 47.81 | $12.50 | 317216 |
| 2026-04-30 | 46.45 | $12.41 | 550700 |
| 2026-04-29 | 40.02 | $12.02 | 326300 |
| 2026-04-28 | 41.48 | $12.14 | 333407 |
| 2026-04-27 | 39.74 | $12.04 | 754600 |
| 2026-04-24 | 40.66 | $12.12 | 527928 |
| 2026-04-23 | 39.33 | $12.04 | 438900 |
| 2026-04-22 | 40.08 | $12.11 | 329222 |
| 2026-04-21 | 40.08 | $12.11 | 277242 |
| 2026-04-20 | 43.48 | $12.43 | 387348 |
| 2026-04-17 | 46.02 | $12.65 | 570232 |
| 2026-04-16 | 44.77 | $12.56 | 510600 |
| 2026-04-15 | 44.49 | $12.54 | 373900 |
| 2026-04-14 | 45.02 | $12.59 | 524300 |
| 2026-04-13 | 46.60 | $12.74 | 442800 |
| 2026-04-10 | 47.34 | $12.81 | 231647 |
| 2026-04-09 | 50.82 | $13.13 | 423503 |
| 2026-04-08 | 52.79 | $13.30 | 248018 |
| 2026-04-07 | 46.95 | $12.79 | 391514 |
| 2026-04-06 | 46.58 | $12.76 | 356904 |
| 2026-04-02 | 48.17 | $12.91 | 624600 |
| 2026-04-01 | 50.58 | $13.13 | 338700 |
| 2026-03-31 | 46.41 | $12.77 | 670400 |
| 2026-03-30 | 43.26 | $12.52 | 359400 |
| 2026-03-27 | 42.49 | $12.46 | 301700 |
| 2026-03-26 | 44.50 | $12.67 | 242700 |
| 2026-03-25 | 48.11 | $13.02 | 284003 |
| 2026-03-24 | 45.47 | $12.80 | 399600 |
| 2026-03-23 | 44.12 | $12.69 | 466901 |
| 2026-03-20 | 38.74 | $12.28 | 449200 |
| 2026-03-19 | 43.06 | $12.73 | 272000 |
| 2026-03-18 | 47.05 | $13.09 | 295300 |
| 2026-03-17 | 46.92 | $13.08 | 249200 |
| 2026-03-16 | 45.65 | $12.98 | 565938 |
| 2026-03-13 | 42.94 | $12.77 | 299600 |
| 2026-03-12 | 43.14 | $12.79 | 328800 |
| 2026-03-11 | 45.08 | $12.99 | 270607 |
| 2026-03-10 | 48.17 | $13.29 | 457000 |
| 2026-03-09 | 45.19 | $13.04 | 1.3M |
| 2026-03-06 | 42.44 | $12.82 | 1.3M |
| 2026-03-05 | 46.48 | $13.22 | 353700 |
| 2026-03-04 | 51.62 | $13.66 | 278300 |
| 2026-03-03 | 48.41 | $13.40 | 487400 |
| 2026-03-02 | 55.99 | $13.96 | 369600 |
| 2026-02-27 | 63.60 | $14.41 | 559700 |
| 2026-02-26 | 62.07 | $14.27 | 391900 |
| 2026-02-25 | 61.97 | $14.26 | 263600 |
| 2026-02-24 | 61.76 | $14.24 | 330717 |
| 2026-02-23 | 61.66 | $14.23 | 264400 |
| 2026-02-20 | 61.47 | $14.21 | 278600 |
| 2026-02-19 | 66.80 | $14.55 | 328400 |
| 2026-02-18 | 64.84 | $14.32 | 467600 |
| 2026-02-17 | 63.32 | $14.15 | 250545 |
| 2026-02-13 | 72.22 | $14.66 | 553400 |
| 2026-02-12 | 70.61 | $14.45 | 385200 |
| 2026-02-11 | 68.18 | $14.16 | 403731 |
| 2026-02-10 | 66.64 | $13.99 | 946200 |
| 2026-02-09 | 60.46 | $13.41 | 349200 |
| 2026-02-06 | 60.22 | $13.39 | 922924 |
| 2026-02-05 | 52.17 | $12.81 | 2.8M |
| 2026-02-04 | 59.46 | $13.18 | 459014 |
| 2026-02-03 | 55.99 | $12.96 | 1.3M |
| 2026-02-02 | 55.99 | $12.96 | 364200 |
| 2026-01-30 | 53.37 | $12.80 | 488500 |
| 2026-01-29 | 53.75 | $12.82 | 310306 |
| 2026-01-28 | 53.43 | $12.80 | 203100 |
| 2026-01-27 | 53.43 | $12.80 | 269117 |
| 2026-01-26 | 53.00 | $12.77 | 265235 |
| 2026-01-23 | 53.31 | $12.79 | 354200 |
| 2026-01-22 | 57.01 | $13.02 | 494600 |
| 2026-01-21 | 57.67 | $13.06 | 370400 |
| 2026-01-20 | 55.85 | $12.91 | 1.4M |
| 2026-01-16 | 62.68 | $13.31 | 928137 |
| 2026-01-15 | 60.26 | $13.10 | 342731 |
| 2026-01-14 | 58.04 | $12.92 | 412300 |
| 2026-01-13 | 58.21 | $12.93 | 373137 |
| 2026-01-12 | 65.38 | $13.32 | 297700 |
| 2026-01-09 | 61.83 | $13.01 | 262245 |
| 2026-01-08 | 58.14 | $12.73 | 325025 |
| 2026-01-07 | 58.01 | $12.72 | 400819 |
| 2026-01-06 | 65.35 | $13.08 | 190500 |
| 2026-01-05 | 62.33 | $12.84 | 168000 |
| 2026-01-02 | 59.69 | $12.65 | 426000 |
| 2025-12-31 | 59.69 | $12.65 | 223190 |
| 2025-12-30 | 63.94 | $12.85 | 522000 |
| 2025-12-29 | 64.38 | $12.87 | 183200 |
| 2025-12-26 | 54.69 | $12.21 | 196000 |
| 2025-12-24 | 55.12 | $12.23 | 147000 |
| 2025-12-23 | 53.73 | $12.15 | 246110 |
| 2025-12-22 | 50.65 | $11.98 | 268360 |
| 2025-12-19 | 52.61 | $12.08 | 205000 |
| 2025-12-18 | 52.25 | $12.06 | 288080 |
| 2025-12-17 | 53.00 | $12.10 | 312230 |
| 2025-12-16 | 56.65 | $12.29 | 289000 |
| 2025-12-15 | 61.97 | $12.54 | 290400 |
| 2025-12-12 | 60.85 | $12.46 | 580000 |
| 2025-12-11 | 61.50 | $12.49 | 339000 |
| 2025-12-10 | 58.88 | $12.30 | 181210 |
| 2025-12-09 | 58.16 | $12.25 | 325080 |
| 2025-12-08 | 53.92 | $11.97 | 266000 |
| 2025-12-05 | 52.61 | $11.89 | 261000 |
| 2025-12-04 | 53.70 | $11.95 | 335000 |
| 2025-12-03 | 51.15 | $11.79 | 352380 |
| 2025-12-02 | 52.17 | $11.85 | 173000 |
| 2025-12-01 | 51.56 | $11.81 | 205130 |
| 2025-11-28 | 54.55 | $11.99 | 228000 |
| 2025-11-26 | 54.89 | $12.01 | 315000 |
| 2025-11-25 | 50.86 | $11.73 | 1.0M |
| 2025-11-24 | 50.86 | $11.73 | 534350 |
| 2025-11-21 | 50.14 | $11.68 | 324000 |
| 2025-11-20 | 44.26 | $11.30 | 373040 |
| 2025-11-19 | 48.39 | $11.59 | 351240 |
| 2025-11-18 | 49.77 | $11.68 | 360390 |
| 2025-11-17 | 53.79 | $11.93 | 290010 |
| 2025-11-14 | 61.76 | $12.35 | 206400 |
| 2025-11-13 | 57.16 | $12.03 | 366430 |
| 2025-11-12 | 66.12 | $12.41 | 499070 |
| 2025-11-11 | 62.61 | $12.17 | 132170 |
| 2025-11-10 | 67.01 | $12.33 | 181000 |
| 2025-11-07 | 68.44 | $12.38 | 329000 |
| 2025-11-06 | 69.00 | $12.40 | 195000 |
| 2025-11-05 | 65.52 | $12.14 | 374270 |
| 2025-11-04 | 55.00 | $11.57 | 359000 |
| 2025-11-03 | 53.82 | $11.52 | 249240 |
| 2025-10-31 | 54.36 | $11.54 | 187000 |
| 2025-10-30 | 55.15 | $11.57 | 168000 |
| 2025-10-29 | 53.22 | $11.48 | 244070 |
| 2025-10-28 | 58.83 | $11.69 | 314000 |
| 2025-10-27 | 59.40 | $11.71 | 201000 |
| 2025-10-24 | 54.16 | $11.46 | 291000 |
| 2025-10-23 | 50.77 | $11.32 | 182160 |
| 2025-10-22 | 52.89 | $11.40 | 192000 |
| 2025-10-21 | 51.20 | $11.33 | 165000 |
| 2025-10-20 | 53.01 | $11.40 | 617000 |
| 2025-10-17 | 48.84 | $11.23 | 873000 |
| 2025-10-16 | 44.72 | $11.08 | 275050 |
| 2025-10-15 | 45.65 | $11.12 | 337000 |
| 2025-10-14 | 43.13 | $11.03 | 385000 |
| 2025-10-13 | 43.13 | $11.03 | 378310 |
| 2025-10-10 | 39.15 | $10.89 | 371000 |
| 2025-10-09 | 46.94 | $11.24 | 308360 |
| 2025-10-08 | 46.36 | $11.22 | 217240 |
| 2025-10-07 | 45.51 | $11.19 | 254000 |
| 2025-10-06 | 49.47 | $11.35 | 287290 |
| 2025-10-03 | 51.33 | $11.42 | 175000 |
| 2025-10-02 | 48.99 | $11.33 | 151000 |
| 2025-10-01 | 49.75 | $11.36 | 238000 |
| 2025-09-30 | 53.69 | $11.51 | 149000 |
| 2025-09-29 | 54.51 | $11.54 | 228340 |
| 2025-09-26 | 54.29 | $11.53 | 232430 |
| 2025-09-25 | 52.76 | $11.46 | 194080 |
| 2025-09-24 | 56.88 | $11.62 | 292080 |
| 2025-09-23 | 62.71 | $11.82 | 178230 |
| 2025-09-22 | 64.92 | $11.89 | 282000 |
| 2025-09-19 | 62.97 | $11.78 | 225190 |
| 2025-09-18 | 63.27 | $11.79 | 200440 |
| 2025-09-17 | 59.97 | $11.61 | 205200 |
| 2025-09-16 | 61.43 | $11.66 | 355000 |
| 2025-09-15 | 62.00 | $11.68 | 289000 |
| 2025-09-12 | 61.14 | $11.63 | 158020 |
| 2025-09-11 | 63.60 | $11.72 | 255250 |
| 2025-09-10 | 64.14 | $11.74 | 123260 |
| 2025-09-09 | 64.94 | $11.77 | 233060 |
| 2025-09-08 | 68.98 | $11.92 | 366000 |
| 2025-09-05 | 65.28 | $11.65 | 290090 |
| 2025-09-04 | 63.92 | $11.56 | 360010 |
| 2025-09-03 | 63.31 | $11.52 | 307180 |
| 2025-09-02 | 64.61 | $11.57 | 419000 |
| 2025-08-29 | 60.80 | $11.32 | 332160 |
| 2025-08-28 | 60.80 | $11.32 | 583160 |
| 2025-08-27 | 58.55 | $11.18 | 337000 |
| 2025-08-26 | 57.90 | $11.14 | 194000 |
| 2025-08-25 | 60.16 | $11.24 | 121320 |
| 2025-08-22 | 58.94 | $11.16 | 229490 |
| 2025-08-21 | 55.90 | $10.97 | 230190 |
| 2025-08-20 | 59.89 | $11.15 | 189000 |
| 2025-08-19 | 62.00 | $11.24 | 170000 |
| 2025-08-18 | 59.92 | $11.10 | 334480 |
| 2025-08-15 | 55.99 | $10.86 | 149160 |
| 2025-08-14 | 53.46 | $10.72 | 199000 |
| 2025-08-13 | 59.75 | $10.99 | 266000 |
| 2025-08-12 | 62.33 | $11.09 | 183280 |
| 2025-08-11 | 58.96 | $10.89 | 161000 |
| 2025-08-08 | 59.98 | $10.93 | 244270 |
| 2025-08-07 | 56.60 | $10.74 | 257170 |
| 2025-08-06 | 57.82 | $10.79 | 143430 |
| 2025-08-05 | 50.99 | $10.45 | 502320 |
| 2025-08-04 | 53.15 | $10.54 | 307000 |
| 2025-08-01 | 51.86 | $10.48 | 183000 |
| 2025-07-31 | 53.02 | $10.53 | 247000 |
| 2025-07-30 | 52.82 | $10.52 | 776020 |
| 2025-07-29 | 51.24 | $10.44 | 308000 |
| 2025-07-28 | 52.49 | $10.50 | 175170 |
| 2025-07-25 | 56.66 | $10.69 | 166050 |
| 2025-07-24 | 60.76 | $10.86 | 248480 |
| 2025-07-23 | 60.44 | $10.84 | 332000 |
| 2025-07-22 | 51.40 | $10.36 | 390000 |
| 2025-07-21 | 49.58 | $10.28 | 285460 |
| 2025-07-18 | 46.98 | $10.17 | 776000 |
| 2025-07-17 | 48.71 | $10.25 | 791000 |
| 2025-07-16 | 47.56 | $10.20 | 407000 |
| 2025-07-15 | 45.23 | $10.10 | 417000 |
| 2025-07-14 | 52.82 | $10.44 | 369000 |
| 2025-07-11 | 50.25 | $10.33 | 540250 |
| 2025-07-10 | 52.99 | $10.44 | 318000 |
| 2025-07-09 | 54.54 | $10.50 | 259000 |
| 2025-07-08 | 53.46 | $10.45 | 181060 |
| 2025-07-07 | 52.18 | $10.39 | 204200 |
| 2025-07-03 | 56.10 | $10.55 | 227000 |
| 2025-07-02 | 56.87 | $10.58 | 383000 |
| 2025-07-01 | 54.52 | $10.46 | 291000 |
| 2025-06-30 | 54.75 | $10.47 | 176000 |
| 2025-06-27 | 54.98 | $10.48 | 629220 |
| 2025-06-26 | 53.33 | $10.39 | 429080 |
| 2025-06-25 | 45.07 | $10.00 | 1.5M |
| 2025-06-24 | 51.26 | $10.28 | 1.5M |
| 2025-06-23 | 51.50 | $10.29 | 779420 |
| 2025-06-20 | 51.50 | $10.29 | 291000 |
| 2025-06-18 | 53.78 | $10.39 | 315000 |
| 2025-06-17 | 50.23 | $10.22 | 421000 |
| 2025-06-16 | 53.44 | $10.36 | 282000 |
| 2025-06-13 | 50.88 | $10.24 | 242190 |
| 2025-06-12 | 52.71 | $10.32 | 184000 |
| 2025-06-11 | 52.51 | $10.31 | 163080 |
| 2025-06-10 | 52.32 | $10.30 | 236070 |
| 2025-06-09 | 54.88 | $10.42 | 354000 |
| 2025-06-06 | 55.74 | $10.46 | 222000 |
| 2025-06-05 | 55.41 | $10.44 | 263000 |
| 2025-06-04 | 56.01 | $10.47 | 998000 |
| 2025-06-03 | 56.99 | $10.52 | 656000 |
| 2025-06-02 | 63.54 | $10.83 | 1.3M |
| 2025-05-30 | 61.79 | $10.70 | 701000 |
| 2025-05-29 | 57.63 | $10.42 | 303200 |
| 2025-05-28 | 57.32 | $10.40 | 347000 |
| 2025-05-27 | 61.92 | $10.61 | 2.0M |
| 2025-05-23 | 59.57 | $10.45 | 1.8M |
| 2025-05-22 | 58.19 | $10.36 | 341130 |
| 2025-05-21 | 60.82 | $10.48 | 1.4M |
| 2025-05-20 | 61.03 | $10.49 | 1.7M |
| 2025-05-19 | 59.94 | $10.41 | 689040 |
| 2025-05-16 | 62.43 | $10.53 | 306130 |
| 2025-05-15 | 60.07 | $10.35 | 450000 |
| 2025-05-14 | 57.53 | $10.17 | 1.2M |
| 2025-05-13 | 61.89 | $10.38 | 376000 |
| 2025-05-12 | 61.23 | $10.33 | 444190 |
| 2025-05-09 | 60.17 | $10.25 | 295000 |
| 2025-05-08 | 59.91 | $10.23 | 248450 |
| 2025-05-07 | 58.76 | $10.14 | 380000 |
| 2025-05-06 | 56.11 | $9.94 | 248000 |
| 2025-05-05 | 55.98 | $9.93 | 586100 |
| 2025-05-02 | 54.79 | $9.84 | 390000 |
| 2025-05-01 | 59.71 | $10.13 | 194290 |
| 2025-04-30 | 61.89 | $10.25 | 355040 |
| 2025-04-29 | 63.74 | $10.35 | 258000 |
| 2025-04-28 | 63.22 | $10.30 | 723000 |
| 2025-04-25 | 60.17 | $10.02 | 190470 |
| 2025-04-24 | 60.51 | $10.04 | 275000 |
| 2025-04-23 | 59.54 | $9.95 | 323000 |
| 2025-04-22 | 59.43 | $9.94 | 447150 |
| 2025-04-21 | 54.44 | $9.50 | 410240 |
| 2025-04-17 | 51.89 | $9.30 | 521000 |
| 2025-04-16 | 50.57 | $9.20 | 665310 |
| 2025-04-15 | 50.44 | $9.19 | 667440 |
| 2025-04-14 | 51.20 | $9.25 | 2.4M |
| 2025-04-11 | 50.85 | $9.22 | 2.4M |
| 2025-04-10 | 46.84 | $8.89 | 690000 |
| 2025-04-09 | 51.70 | $9.29 | 1.5M |
| 2025-04-08 | 38.54 | $8.42 | 1.2M |
| 2025-04-07 | 40.09 | $8.55 | 1.3M |
| 2025-04-04 | 37.71 | $8.42 | 730000 |
| 2025-04-03 | 42.67 | $8.82 | 610090 |
| 2025-04-02 | 48.75 | $9.22 | 431440 |
| 2025-04-01 | 51.36 | $9.37 | 493320 |
| 2025-03-31 | 50.18 | $9.30 | 991130 |
| 2025-03-28 | 52.79 | $9.45 | 594000 |
| 2025-03-27 | 55.35 | $9.59 | 442000 |
| 2025-03-26 | 53.99 | $9.50 | 282000 |
| 2025-03-25 | 55.78 | $9.60 | 299360 |
| 2025-03-24 | 55.96 | $9.61 | 459070 |
| 2025-03-21 | 57.69 | $9.71 | 468490 |
| 2025-03-20 | 60.92 | $9.89 | 251000 |
| 2025-03-19 | 62.02 | $9.95 | 439330 |
| 2025-03-18 | 56.56 | $9.51 | 498110 |
| 2025-03-17 | 61.74 | $9.78 | 676000 |
| 2025-03-14 | 55.08 | $9.32 | 421000 |
| 2025-03-13 | 52.16 | $9.15 | 327000 |
| 2025-03-12 | 52.93 | $9.19 | 456450 |
| 2025-03-11 | 49.76 | $9.01 | 465000 |
| 2025-03-10 | 50.66 | $9.06 | 503340 |
| 2025-03-07 | 55.42 | $9.31 | 1.1M |
| 2025-03-06 | 50.47 | $9.03 | 569000 |
| 2025-03-05 | 53.71 | $9.19 | 318480 |
| 2025-03-04 | 51.30 | $9.06 | 1.5M |
| 2025-03-03 | 51.69 | $9.08 | 812000 |
| 2025-02-28 | 47.89 | $8.88 | 608390 |
| 2025-02-27 | 48.99 | $8.94 | 473000 |
| 2025-02-26 | 47.27 | $8.85 | 4.2M |
| 2025-02-25 | 43.65 | $8.67 | 3.3M |
| 2025-02-24 | 34.39 | $8.28 | 4.8M |
| 2025-02-21 | 28.68 | $8.08 | 447210 |
| 2025-02-20 | 29.04 | $8.11 | 573450 |
| 2025-02-19 | 29.75 | $8.17 | 1.0M |
| 2025-02-18 | 32.25 | $8.37 | 910000 |
| 2025-02-14 | 34.30 | $8.52 | 659000 |
| 2025-02-13 | 37.47 | $8.73 | 473230 |
| 2025-02-12 | 30.17 | $8.48 | 670000 |
| 2025-02-11 | 32.47 | $8.64 | 395480 |
| 2025-02-10 | 32.47 | $8.64 | 490160 |
| 2025-02-07 | 33.94 | $8.74 | 431000 |
| 2025-02-06 | 38.18 | $9.00 | 476000 |
| 2025-02-05 | 44.96 | $9.33 | 995000 |
| 2025-02-04 | 41.04 | $9.20 | 307010 |
| 2025-02-03 | 42.59 | $9.27 | 514490 |
| 2025-01-31 | 41.08 | $9.22 | 716000 |
| 2025-01-30 | 44.65 | $9.38 | 724000 |
| 2025-01-29 | 38.28 | $9.18 | 550000 |
| 2025-01-28 | 38.92 | $9.21 | 738000 |
| 2025-01-27 | 36.92 | $9.15 | 603250 |
| 2025-01-24 | 37.50 | $9.18 | 452000 |
| 2025-01-23 | 35.23 | $9.11 | 576000 |
| 2025-01-22 | 33.26 | $9.05 | 812000 |
| 2025-01-21 | 37.41 | $9.28 | 617000 |
| 2025-01-17 | 35.07 | $9.21 | 799000 |
| 2025-01-16 | 33.38 | $9.16 | 633000 |
| 2025-01-15 | 34.93 | $9.25 | 597050 |
| 2025-01-14 | 36.55 | $9.34 | 626000 |
| 2025-01-13 | 33.29 | $9.24 | 840310 |
| 2025-01-10 | 33.45 | $9.25 | 876000 |
| 2025-01-08 | 43.88 | $9.76 | 279040 |
| 2025-01-07 | 44.93 | $9.80 | 356000 |
| 2025-01-06 | 48.79 | $9.94 | 394440 |
| 2025-01-03 | 49.95 | $9.98 | 300000 |
| 2025-01-02 | 46.30 | $9.86 | 454230 |
| 2024-12-31 | 46.30 | $9.86 | 157000 |
| 2024-12-30 | 46.81 | $9.88 | 318000 |
| 2024-12-27 | 47.31 | $9.90 | 227350 |
| 2024-12-26 | 45.94 | $9.85 | 265420 |
| 2024-12-24 | 45.68 | $9.84 | 320150 |
| 2024-12-23 | 41.84 | $9.70 | 632000 |
| 2024-12-20 | 38.91 | $9.60 | 466000 |
| 2024-12-19 | 38.91 | $9.60 | 351000 |
| 2024-12-18 | 41.55 | $9.74 | 252400 |
| 2024-12-17 | 46.01 | $9.95 | 467430 |
| 2024-12-16 | 46.23 | $9.96 | 326460 |
| 2024-12-13 | 48.47 | $10.06 | 172270 |
| 2024-12-12 | 51.82 | $10.20 | 224000 |
| 2024-12-11 | 52.55 | $10.23 | 210000 |
| 2024-12-10 | 50.31 | $10.13 | 223000 |
| 2024-12-09 | 51.47 | $10.18 | 339430 |
| 2024-12-06 | 51.25 | $10.17 | 345450 |
| 2024-12-05 | 50.64 | $10.14 | 729060 |
| 2024-12-04 | 55.04 | $10.34 | 163000 |
| 2024-12-03 | 54.48 | $10.31 | 290220 |
| 2024-12-02 | 48.78 | $10.03 | 268420 |
| 2024-11-29 | 45.78 | $9.90 | 151000 |
| 2024-11-27 | 37.82 | $9.60 | 252000 |
| 2024-11-26 | 40.65 | $9.75 | 342000 |
| 2024-11-25 | 41.44 | $9.79 | 554400 |
| 2024-11-22 | 43.44 | $9.89 | 373000 |
| 2024-11-21 | 43.44 | $9.89 | 666000 |
| 2024-11-20 | 43.63 | $9.90 | 343000 |
| 2024-11-19 | 45.33 | $9.99 | 580000 |
| 2024-11-18 | 49.16 | $10.18 | 358000 |
| 2024-11-15 | 47.15 | $10.09 | 478000 |
| 2024-11-14 | 50.75 | $10.26 | 3.9M |
| 2024-11-13 | 50.11 | $10.23 | 3.1M |
| 2024-11-12 | 50.95 | $10.27 | 399170 |
| 2024-11-11 | 52.40 | $10.34 | 237000 |
| 2024-11-08 | 48.62 | $10.15 | 190210 |
| 2024-11-07 | 49.40 | $10.19 | 199000 |
| 2024-11-06 | 54.65 | $10.44 | 159210 |
| 2024-11-05 | 52.74 | $10.34 | 144360 |
| 2024-11-04 | 44.55 | $9.97 | 319000 |
| 2024-11-01 | 43.80 | $9.94 | 237200 |
| 2024-10-31 | 42.82 | $9.90 | 415000 |
| 2024-10-30 | 45.46 | $10.04 | 110100 |
| 2024-10-29 | 43.82 | $9.97 | 241000 |
| 2024-10-28 | 42.16 | $9.90 | 167000 |
| 2024-10-25 | 40.50 | $9.83 | 187000 |
| 2024-10-24 | 41.63 | $9.90 | 266360 |
| 2024-10-23 | 41.19 | $9.88 | 257450 |
| 2024-10-22 | 43.74 | $10.04 | 233000 |
| 2024-10-21 | 43.32 | $10.02 | 205000 |
| 2024-10-18 | 45.91 | $10.18 | 407090 |
| 2024-10-17 | 45.53 | $10.16 | 265000 |
| 2024-10-16 | 47.63 | $10.29 | 383000 |
| 2024-10-15 | 45.03 | $10.15 | 153350 |
| 2024-10-14 | 50.28 | $10.46 | 242000 |
| 2024-10-11 | 50.28 | $10.46 | 376000 |
| 2024-10-10 | 50.28 | $10.46 | 161000 |
| 2024-10-09 | 49.96 | $10.44 | 233000 |
| 2024-10-08 | 52.55 | $10.60 | 150000 |
| 2024-10-07 | 54.04 | $10.69 | 266080 |
| 2024-10-04 | 56.96 | $10.86 | 245000 |
| 2024-10-03 | 55.06 | $10.72 | 179380 |
| 2024-10-02 | 58.19 | $10.90 | 645000 |
| 2024-10-01 | 58.37 | $10.91 | 439040 |
| 2024-09-30 | 56.63 | $10.77 | 164000 |
| 2024-09-27 | 53.61 | $10.54 | 151000 |
| 2024-09-26 | 64.56 | $11.13 | 333080 |
| 2024-09-25 | 59.35 | $10.74 | 139250 |
| 2024-09-24 | 60.43 | $10.79 | 193000 |
| 2024-09-23 | 61.28 | $10.83 | 118430 |
| 2024-09-20 | 60.89 | $10.80 | 139000 |
| 2024-09-19 | 62.49 | $10.88 | 221000 |
| 2024-09-18 | 56.03 | $10.41 | 1.0M |
| 2024-09-17 | 56.82 | $10.45 | 744370 |
| 2024-09-16 | 57.79 | $10.50 | 704000 |
| 2024-09-13 | 56.23 | $10.39 | 393230 |
| 2024-09-12 | 58.47 | $10.51 | 300000 |
| 2024-09-11 | 61.57 | $10.67 | 328170 |
| 2024-09-10 | 61.08 | $10.63 | 404000 |
| 2024-09-09 | 60.48 | $10.58 | 307330 |
| 2024-09-06 | 56.55 | $10.27 | 557270 |
| 2024-09-05 | 60.82 | $10.50 | 482210 |
| 2024-09-04 | 59.56 | $10.40 | 242490 |
| 2024-09-03 | 60.67 | $10.46 | 376000 |
| 2024-08-30 | 62.90 | $10.58 | 140200 |
| 2024-08-29 | 59.99 | $10.33 | 366000 |
| 2024-08-28 | 56.33 | $10.05 | 176000 |
| 2024-08-27 | 58.32 | $10.16 | 215280 |
| 2024-08-26 | 54.28 | $9.87 | 261160 |
| 2024-08-23 | 55.33 | $9.93 | 370000 |
| 2024-08-22 | 51.77 | $9.69 | 446420 |
| 2024-08-21 | 52.94 | $9.76 | 424000 |
| 2024-08-20 | 53.60 | $9.80 | 1.5M |
| 2024-08-19 | 54.57 | $9.86 | 268190 |
| 2024-08-16 | 50.47 | $9.57 | 208250 |
| 2024-08-15 | 53.14 | $9.74 | 288000 |
| 2024-08-14 | 49.88 | $9.52 | 520000 |
| 2024-08-13 | 49.58 | $9.50 | 363000 |
| 2024-08-12 | 45.85 | $9.26 | 340020 |
| 2024-08-09 | 44.39 | $9.17 | 587370 |
| 2024-08-08 | 36.81 | $8.75 | 338000 |
| 2024-08-07 | 37.62 | $8.82 | 768000 |
| 2024-08-06 | 33.66 | $8.62 | 1.3M |
| 2024-08-05 | 33.76 | $8.63 | 522040 |
| 2024-08-02 | 38.40 | $9.05 | 320000 |
| 2024-08-01 | 45.65 | $9.56 | 281000 |
| 2024-07-31 | 59.44 | $10.22 | 140210 |
| 2024-07-30 | 51.41 | $9.84 | 86460 |
| 2024-07-29 | 51.67 | $9.85 | 180000 |
| 2024-07-26 | 51.91 | $9.86 | 152120 |
| 2024-07-25 | 49.64 | $9.76 | 284000 |
| 2024-07-24 | 54.27 | $9.95 | 269200 |
| 2024-07-23 | 61.10 | $10.19 | 265000 |
| 2024-07-22 | 61.71 | $10.21 | 155560 |
| 2024-07-19 | 60.97 | $10.17 | 150300 |
| 2024-07-18 | 60.97 | $10.17 | 326870 |
| 2024-07-17 | 64.67 | $10.30 | 353400 |
| 2024-07-16 | 64.03 | $10.26 | 121370 |
| 2024-07-15 | 60.84 | $10.07 | 105500 |
| 2024-07-12 | 63.08 | $10.15 | 110570 |
| 2024-07-11 | 61.03 | $10.03 | 256420 |
| 2024-07-10 | 66.57 | $10.22 | 216960 |
| 2024-07-09 | 64.13 | $10.07 | 147900 |
| 2024-07-08 | 63.63 | $10.04 | 304410 |
| 2024-07-05 | 64.49 | $10.07 | 159190 |
| 2024-07-03 | 62.73 | $9.96 | 175890 |
| 2024-07-02 | 62.25 | $9.93 | 204470 |
| 2024-07-01 | 59.04 | $9.74 | 270290 |
| 2024-06-28 | 61.66 | $9.84 | 294720 |
| 2024-06-27 | 57.74 | $9.62 | 156050 |
| 2024-06-26 | 56.99 | $9.58 | 153040 |
| 2024-06-25 | 55.86 | $9.52 | 354250 |
| 2024-06-24 | 48.09 | $9.16 | 268000 |
| 2024-06-21 | 46.86 | $9.11 | 258780 |
| 2024-06-20 | 49.08 | $9.21 | 183940 |
| 2024-06-18 | 49.08 | $9.21 | 181070 |
| 2024-06-17 | 54.42 | $9.44 | 146820 |
| 2024-06-14 | 55.67 | $9.49 | 151530 |
| 2024-06-13 | 52.34 | $9.33 | 276880 |
| 2024-06-12 | 56.90 | $9.51 | 387230 |
| 2024-06-11 | 51.55 | $9.27 | 163700 |
| 2024-06-10 | 55.95 | $9.43 | 227580 |
| 2024-06-07 | 55.04 | $9.39 | 103640 |
| 2024-06-06 | 55.31 | $9.40 | 96910 |
| 2024-06-05 | 56.10 | $9.43 | 1.0M |
| 2024-06-04 | 57.67 | $9.49 | 295750 |
| 2024-06-03 | 59.24 | $9.55 | 173190 |
| 2024-05-31 | 57.59 | $9.46 | 568230 |
| 2024-05-30 | 51.84 | $9.18 | 350380 |
| 2024-05-29 | 51.62 | $9.17 | 176470 |
| 2024-05-28 | 57.42 | $9.40 | 152030 |
| 2024-05-24 | 54.46 | $9.26 | 145520 |
| 2024-05-23 | 51.24 | $9.12 | 285000 |
| 2024-05-22 | 55.22 | $9.27 | 222060 |
| 2024-05-21 | 58.98 | $9.40 | 121380 |
| 2024-05-20 | 58.77 | $9.39 | 121350 |
| 2024-05-17 | 56.93 | $9.30 | 164250 |
| 2024-05-16 | 56.73 | $9.29 | 442790 |
| 2024-05-15 | 55.73 | $9.24 | 276630 |
| 2024-05-14 | 52.84 | $9.10 | 419290 |
| 2024-05-13 | 53.79 | $9.14 | 296870 |
| 2024-05-10 | 58.56 | $9.33 | 191620 |
| 2024-05-09 | 57.81 | $9.29 | 147790 |
| 2024-05-08 | 56.12 | $9.20 | 312820 |
| 2024-05-07 | 65.89 | $9.55 | 237630 |
| 2024-05-06 | 67.81 | $9.61 | 351490 |
| 2024-05-03 | 67.36 | $9.58 | 1.1M |
| 2024-05-02 | 64.51 | $9.40 | 168550 |
| 2024-05-01 | 56.77 | $9.01 | 114380 |
| 2024-04-30 | 55.83 | $8.97 | 400810 |
| 2024-04-29 | 57.30 | $9.02 | 192640 |
| 2024-04-26 | 54.31 | $8.89 | 357170 |
| 2024-04-25 | 53.60 | $8.86 | 1.8M |
| 2024-04-24 | 52.43 | $8.81 | 332570 |
| 2024-04-23 | 48.73 | $8.66 | 240610 |
| 2024-04-22 | 45.79 | $8.55 | 252430 |
| 2024-04-19 | 43.85 | $8.48 | 304890 |
| 2024-04-18 | 44.50 | $8.51 | 325840 |
| 2024-04-17 | 47.63 | $8.65 | 351560 |
| 2024-04-16 | 46.87 | $8.62 | 337450 |
| 2024-04-15 | 49.85 | $8.75 | 783580 |
| 2024-04-12 | 49.38 | $8.73 | 665950 |
| 2024-04-11 | 53.94 | $8.92 | 123960 |
| 2024-04-10 | 51.94 | $8.83 | 636810 |
| 2024-04-09 | 54.70 | $8.94 | 247080 |
| 2024-04-08 | 54.07 | $8.91 | 201560 |
| 2024-04-05 | 56.31 | $9.00 | 394750 |
| 2024-04-04 | 53.68 | $8.87 | 196810 |
| 2024-04-03 | 57.74 | $9.03 | 468850 |
| 2024-04-02 | 40.29 | $8.38 | 266100 |
| 2024-04-01 | 44.30 | $8.53 | 451560 |
| 2024-03-28 | 45.15 | $8.56 | 139870 |
| 2024-03-27 | 47.47 | $8.64 | 174440 |
| 2024-03-26 | 48.66 | $8.68 | 187180 |
| 2024-03-25 | 47.09 | $8.63 | 230620 |
| 2024-03-22 | 50.62 | $8.75 | 246590 |
| 2024-03-21 | 50.62 | $8.75 | 227810 |
| 2024-03-20 | 50.91 | $8.76 | 132050 |
| 2024-03-19 | 48.98 | $8.69 | 196480 |
| 2024-03-18 | 48.15 | $8.66 | 219180 |
| 2024-03-15 | 49.16 | $8.70 | 320880 |
| 2024-03-14 | 47.05 | $8.62 | 611270 |
| 2024-03-13 | 41.90 | $8.44 | 195650 |
| 2024-03-12 | 44.41 | $8.55 | 268360 |
| 2024-03-11 | 45.11 | $8.58 | 447200 |
| 2024-03-08 | 53.69 | $8.90 | 214410 |
| 2024-03-07 | 54.30 | $8.92 | 309590 |
| 2024-03-06 | 54.30 | $8.92 | 244270 |
| 2024-03-05 | 52.08 | $8.83 | 1.8M |
| 2024-03-04 | 50.55 | $8.77 | 2.0M |
| 2024-03-01 | 52.40 | $8.84 | 482630 |
| 2024-02-29 | 48.02 | $8.67 | 294330 |
| 2024-02-28 | 48.77 | $8.70 | 716910 |
| 2024-02-27 | 50.79 | $8.78 | 275990 |
| 2024-02-26 | 53.14 | $8.87 | 581960 |
| 2024-02-23 | 56.73 | $9.00 | 258840 |
| 2024-02-22 | 55.41 | $8.94 | 427870 |
| 2024-02-21 | 53.61 | $8.86 | 248220 |
| 2024-02-20 | 52.00 | $8.79 | 268580 |
| 2024-02-16 | 53.26 | $8.84 | 202190 |
| 2024-02-15 | 55.81 | $8.94 | 211300 |
| 2024-02-14 | 54.14 | $8.86 | 208720 |
| 2024-02-13 | 51.75 | $8.75 | 356580 |
| 2024-02-12 | 55.49 | $8.90 | 357350 |
| 2024-02-09 | 54.66 | $8.86 | 239500 |
| 2024-02-08 | 57.73 | $8.98 | 352680 |
| 2024-02-07 | 61.85 | $9.13 | 163090 |
| 2024-02-06 | 54.92 | $8.79 | 329280 |
| 2024-02-05 | 59.12 | $8.93 | 315670 |
| 2024-02-02 | 68.34 | $9.19 | 1.9M |
| 2024-02-01 | 71.18 | $9.26 | 178710 |
| 2024-01-31 | 67.92 | $9.08 | 315630 |
| 2024-01-30 | 66.53 | $9.01 | 281970 |
| 2024-01-29 | 68.14 | $9.05 | 176130 |
| 2024-01-26 | 65.13 | $8.90 | 292160 |
| 2024-01-25 | 69.27 | $9.00 | 216120 |
| 2024-01-24 | 69.08 | $8.99 | 6.4M |
| 2024-01-23 | 68.35 | $8.95 | 2.1M |
| 2024-01-22 | 71.99 | $9.04 | 1.6M |
| 2024-01-19 | 70.32 | $8.94 | 236630 |
| 2024-01-18 | 70.72 | $8.95 | 237580 |
| 2024-01-17 | 70.56 | $8.94 | 294970 |
| 2024-01-16 | 72.05 | $8.98 | 474600 |
| 2024-01-12 | 73.52 | $9.02 | 154090 |
| 2024-01-11 | 69.70 | $8.76 | 354520 |
| 2024-01-10 | 64.45 | $8.48 | 314430 |
| 2024-01-09 | 56.53 | $8.17 | 151010 |
| 2024-01-08 | 61.12 | $8.28 | 144540 |
| 2024-01-05 | 57.22 | $8.15 | 170500 |
| 2024-01-04 | 53.83 | $8.05 | 210780 |
| 2024-01-03 | 54.24 | $8.06 | 258290 |
| 2024-01-02 | 54.64 | $8.07 | 224540 |
| 2023-12-29 | 57.40 | $8.14 | 109990 |
| 2023-12-28 | 59.02 | $8.18 | 222530 |
| 2023-12-27 | 58.75 | $8.17 | 97640 |
| 2023-12-26 | 58.75 | $8.17 | 194610 |
| 2023-12-22 | 57.98 | $8.14 | 164780 |
| 2023-12-21 | 57.48 | $8.12 | 117450 |
| 2023-12-20 | 53.81 | $7.98 | 149020 |
| 2023-12-19 | 57.87 | $8.10 | 143160 |
| 2023-12-18 | 57.10 | $8.07 | 240700 |
| 2023-12-15 | 56.09 | $8.03 | 210770 |
| 2023-12-14 | 56.09 | $8.03 | 250060 |
| 2023-12-13 | 57.63 | $8.08 | 128970 |
| 2023-12-12 | 57.18 | $8.06 | 151380 |
| 2023-12-11 | 58.35 | $8.10 | 246770 |
| 2023-12-08 | 54.12 | $7.91 | 150260 |
| 2023-12-07 | 56.71 | $8.00 | 182650 |
| 2023-12-06 | 54.64 | $7.91 | 243620 |
| 2023-12-05 | 53.95 | $7.88 | 126230 |
| 2023-12-04 | 54.48 | $7.90 | 248990 |
| 2023-12-01 | 57.99 | $8.03 | 179380 |
| 2023-11-30 | 52.63 | $7.79 | 501100 |
| 2023-11-29 | 51.40 | $7.74 | 7890 |
| 2023-11-28 | 55.50 | $7.89 | 92890 |
| 2023-11-27 | 58.77 | $8.00 | 169950 |
| 2023-11-24 | 59.07 | $8.01 | 69420 |
| 2023-11-22 | 59.36 | $8.02 | 28700 |
| 2023-11-21 | 58.78 | $7.99 | 2.1M |
| 2023-11-20 | 68.22 | $8.30 | 3.7M |
| 2023-11-17 | 66.57 | $8.20 | 10.8M |
| 2023-11-16 | 62.73 | $7.99 | 3.7M |
| 2023-11-15 | 62.34 | $7.97 | 313960 |
| 2023-11-14 | 64.26 | $8.03 | 165250 |
| 2023-11-13 | 60.81 | $7.85 | 330050 |
| 2023-11-10 | 59.14 | $7.77 | 154500 |
| 2023-11-09 | 57.42 | $7.69 | 142550 |
| 2023-11-08 | 54.46 | $7.56 | 254080 |
| 2023-11-07 | 59.28 | $7.72 | 219230 |
| 2023-11-06 | 56.79 | $7.61 | 1.7M |
| 2023-11-03 | 61.33 | $7.75 | 1.2M |
| 2023-11-02 | 60.03 | $7.69 | 1.3M |
| 2023-11-01 | 54.16 | $7.45 | 1.2M |
| 2023-10-31 | 46.73 | $7.21 | 326260 |
| 2023-10-30 | 47.03 | $7.22 | 148790 |
| 2023-10-27 | 44.30 | $7.14 | 670630 |
| 2023-10-26 | 45.13 | $7.17 | 157230 |
| 2023-10-25 | 43.79 | $7.13 | 189460 |
| 2023-10-24 | 43.14 | $7.11 | 282970 |
| 2023-10-23 | 38.72 | $6.98 | 293920 |
| 2023-10-20 | 41.05 | $7.08 | 283590 |
| 2023-10-19 | 40.37 | $7.06 | 250290 |
| 2023-10-18 | 42.71 | $7.16 | 325630 |
| 2023-10-17 | 47.14 | $7.33 | 372680 |
| 2023-10-16 | 46.52 | $7.31 | 3.8M |
| 2023-10-13 | 44.03 | $7.23 | 164200 |
| 2023-10-12 | 44.03 | $7.23 | 195290 |
| 2023-10-11 | 44.98 | $7.27 | 298510 |
| 2023-10-10 | 48.71 | $7.42 | 556290 |
| 2023-10-09 | 35.49 | $7.03 | 192690 |
| 2023-10-06 | 35.08 | $7.02 | 826710 |
| 2023-10-05 | 32.66 | $6.96 | 164980 |
| 2023-10-04 | 27.98 | $6.85 | 223010 |
| 2023-10-03 | 31.37 | $7.03 | 215650 |
| 2023-10-02 | 33.51 | $7.13 | 173010 |
| 2023-09-29 | 35.84 | $7.23 | 264460 |
| 2023-09-28 | 42.58 | $7.47 | 112060 |
| 2023-09-27 | 44.23 | $7.52 | 214540 |
| 2023-09-26 | 43.40 | $7.50 | 129660 |
| 2023-09-25 | 46.01 | $7.58 | 58680 |
| 2023-09-22 | 44.42 | $7.54 | 221570 |
| 2023-09-21 | 44.73 | $7.55 | 124160 |
| 2023-09-20 | 49.71 | $7.70 | 99840 |
| 2023-09-19 | 53.89 | $7.81 | 76950 |
| 2023-09-18 | 52.86 | $7.78 | 83070 |
| 2023-09-15 | 51.49 | $7.74 | 139070 |
| 2023-09-14 | 52.95 | $7.78 | 98450 |
| 2023-09-13 | 47.27 | $7.62 | 122990 |
| 2023-09-12 | 49.03 | $7.67 | 91100 |
| 2023-09-11 | 54.84 | $7.82 | 108720 |
| 2023-09-08 | 54.50 | $7.81 | 50800 |
| 2023-09-07 | 54.89 | $7.82 | 220680 |
| 2023-09-06 | 51.92 | $7.73 | 340710 |
| 2023-09-05 | 50.89 | $7.70 | 114390 |
| 2023-09-01 | 50.56 | $7.69 | 118870 |
| 2023-08-31 | 43.64 | $7.50 | 77600 |
| 2023-08-30 | 42.02 | $7.46 | 158630 |
| 2023-08-29 | 44.77 | $7.55 | 146060 |
| 2023-08-28 | 45.09 | $7.56 | 155820 |
| 2023-08-25 | 41.61 | $7.47 | 181370 |
| 2023-08-24 | 41.61 | $7.47 | 193870 |
| 2023-08-23 | 43.84 | $7.55 | 208160 |
| 2023-08-22 | 43.48 | $7.54 | 196270 |
| 2023-08-21 | 43.13 | $7.53 | 157040 |
| 2023-08-18 | 42.80 | $7.52 | 116830 |
| 2023-08-17 | 40.14 | $7.44 | 215280 |
| 2023-08-16 | 43.50 | $7.58 | 191980 |
| 2023-08-15 | 49.39 | $7.79 | 231560 |
| 2023-08-14 | 50.32 | $7.82 | 80180 |
| 2023-08-11 | 54.87 | $7.96 | 219910 |
| 2023-08-10 | 57.71 | $8.04 | 223890 |
| 2023-08-09 | 53.11 | $7.88 | 139330 |
| 2023-08-08 | 50.88 | $7.81 | 223530 |
| 2023-08-07 | 53.28 | $7.88 | 98130 |
| 2023-08-04 | 51.09 | $7.81 | 157280 |
| 2023-08-03 | 49.48 | $7.76 | 181730 |
| 2023-08-02 | 49.79 | $7.77 | 169140 |
| 2023-08-01 | 56.17 | $7.96 | 170980 |
| 2023-07-31 | 62.13 | $8.11 | 92270 |
| 2023-07-28 | 59.98 | $8.03 | 207390 |
| 2023-07-27 | 59.43 | $8.01 | 205430 |
| 2023-07-26 | 58.35 | $7.97 | 131240 |
| 2023-07-25 | 58.72 | $7.98 | 265140 |
| 2023-07-24 | 56.61 | $7.90 | 101850 |
| 2023-07-21 | 57.66 | $7.93 | 99450 |
| 2023-07-20 | 57.41 | $7.92 | 118960 |
| 2023-07-19 | 58.73 | $7.96 | 131850 |
| 2023-07-18 | 59.05 | $7.97 | 134180 |
| 2023-07-17 | 56.57 | $7.86 | 132130 |
| 2023-07-14 | 56.11 | $7.84 | 107820 |
| 2023-07-13 | 59.71 | $7.96 | 213860 |
| 2023-07-12 | 55.65 | $7.78 | 183400 |
| 2023-07-11 | 58.12 | $7.86 | 109340 |
| 2023-07-10 | 57.45 | $7.83 | 80320 |
| 2023-07-07 | 57.74 | $7.84 | 136340 |
| 2023-07-06 | 55.13 | $7.72 | 292420 |
| 2023-07-05 | 58.88 | $7.85 | 350240 |
| 2023-07-03 | 63.97 | $8.01 | 101970 |
| 2023-06-30 | 62.62 | $7.94 | 125220 |
| 2023-06-29 | 62.43 | $7.93 | 119210 |
| 2023-06-28 | 63.04 | $7.95 | 104680 |
| 2023-06-27 | 61.80 | $7.88 | 114430 |
| 2023-06-26 | 61.45 | $7.86 | 256460 |
| 2023-06-23 | 60.77 | $7.82 | 613050 |
| 2023-06-22 | 75.00 | $8.27 | 298830 |
| 2023-06-21 | 72.10 | $8.06 | 359430 |
| 2023-06-20 | 72.10 | $8.06 | 363910 |
| 2023-06-16 | 71.09 | $7.99 | 135320 |
| 2023-06-15 | 73.25 | $8.05 | 256180 |
| 2023-06-14 | 73.25 | $8.05 | 469550 |
| 2023-06-13 | 71.70 | $7.93 | 245260 |
| 2023-06-12 | 70.34 | $7.83 | 115420 |
| 2023-06-09 | 68.62 | $7.71 | 171100 |
| 2023-06-08 | 64.57 | $7.46 | 150300 |
| 2023-06-07 | 62.93 | $7.37 | 230530 |
| 2023-06-06 | 68.63 | $7.54 | 130300 |
| 2023-06-05 | 62.34 | $7.21 | 153350 |
| 2023-06-02 | 61.90 | $7.19 | 431690 |
| 2023-06-01 | 55.76 | $6.94 | 200130 |
| 2023-05-31 | 50.29 | $6.76 | 233750 |
| 2023-05-30 | 61.54 | $7.04 | 134900 |
| 2023-05-26 | 57.33 | $6.91 | 447640 |
| 2023-05-25 | 54.41 | $6.83 | 119390 |
| 2023-05-24 | 54.04 | $6.82 | 69480 |
| 2023-05-23 | 57.15 | $6.89 | 172910 |
| 2023-05-22 | 63.61 | $7.02 | 128870 |
| 2023-05-19 | 63.31 | $7.01 | 156610 |
| 2023-05-18 | 63.82 | $7.02 | 291850 |
| 2023-05-17 | 62.97 | $6.99 | 220170 |
| 2023-05-16 | 62.14 | $6.96 | 129750 |
| 2023-05-15 | 63.50 | $6.99 | 143190 |
| 2023-05-12 | 64.40 | $7.01 | 121770 |
| 2023-05-11 | 60.42 | $6.86 | 104990 |
| 2023-05-10 | 62.18 | $6.90 | 133100 |
| 2023-05-09 | 66.80 | $7.00 | 247070 |
| 2023-05-08 | 62.27 | $6.83 | 164540 |
| 2023-05-05 | 59.16 | $6.73 | 104410 |
| 2023-05-04 | 56.79 | $6.66 | 156010 |
| 2023-05-03 | 56.10 | $6.64 | 222770 |
| 2023-05-02 | 53.63 | $6.57 | 301320 |
| 2023-05-01 | 57.12 | $6.65 | 203510 |
| 2023-04-28 | 57.12 | $6.65 | 292520 |
| 2023-04-27 | 59.75 | $6.71 | 115150 |
| 2023-04-26 | 55.89 | $6.59 | 85330 |
| 2023-04-25 | 56.32 | $6.60 | 116210 |
| 2023-04-24 | 60.25 | $6.69 | 65410 |
| 2023-04-21 | 59.66 | $6.67 | 110920 |
| 2023-04-20 | 58.78 | $6.64 | 207250 |
| 2023-04-19 | 60.02 | $6.67 | 184100 |
| 2023-04-18 | 62.98 | $6.74 | 240570 |
| 2023-04-17 | 60.89 | $6.66 | 209290 |
| 2023-04-14 | 66.21 | $6.78 | 221100 |
| 2023-04-13 | 61.09 | $6.59 | 394010 |
| 2023-04-12 | 57.91 | $6.49 | 314990 |
| 2023-04-11 | 55.11 | $6.41 | 349050 |
| 2023-04-10 | 46.71 | $6.21 | 121280 |
| 2023-04-06 | 48.43 | $6.25 | 77760 |
| 2023-04-05 | 49.30 | $6.27 | 169510 |
| 2023-04-04 | 59.35 | $6.47 | 112450 |
| 2023-04-03 | 60.52 | $6.49 | 176970 |
| 2023-03-31 | 61.09 | $6.50 | 484110 |
| 2023-03-30 | 59.64 | $6.46 | 63530 |
| 2023-03-29 | 60.72 | $6.48 | 87110 |
| 2023-03-28 | 60.03 | $6.46 | 99930 |
| 2023-03-27 | 58.30 | $6.41 | 105410 |
| 2023-03-24 | 53.74 | $6.29 | 100940 |
| 2023-03-23 | 55.18 | $6.32 | 67450 |
| 2023-03-22 | 54.79 | $6.31 | 120040 |
| 2023-03-21 | 55.70 | $6.33 | 128290 |
| 2023-03-20 | 54.27 | $6.29 | 174250 |
| 2023-03-17 | 49.21 | $6.16 | 111100 |
| 2023-03-16 | 47.07 | $6.11 | 177710 |
| 2023-03-15 | 44.86 | $6.06 | 147500 |
| 2023-03-14 | 46.71 | $6.11 | 118250 |
| 2023-03-13 | 51.12 | $6.22 | 192350 |
| 2023-03-10 | 54.21 | $6.29 | 62190 |
| 2023-03-09 | 55.57 | $6.32 | 67600 |
| 2023-03-08 | 53.34 | $6.26 | 63480 |
| 2023-03-07 | 54.20 | $6.28 | 119210 |
| 2023-03-06 | 55.48 | $6.31 | 261280 |
| 2023-03-03 | 52.27 | $6.22 | 38090 |
| 2023-03-02 | 44.18 | $6.03 | 19510 |
| 2023-03-01 | 43.70 | $6.02 | 19010 |
| 2023-02-28 | 40.82 | $5.96 | 192130 |
| 2023-02-27 | 44.03 | $6.05 | 206490 |
| 2023-02-24 | 41.10 | $5.99 | 351520 |
| 2023-02-23 | 43.25 | $6.05 | 117530 |
| 2023-02-22 | 40.79 | $6.00 | 142130 |
| 2023-02-21 | 44.06 | $6.09 | 128650 |
| 2023-02-17 | 47.68 | $6.18 | 153850 |
| 2023-02-16 | 46.75 | $6.16 | 75450 |
| 2023-02-15 | 47.15 | $6.17 | 67360 |
| 2023-02-14 | 52.19 | $6.29 | 62780 |
| 2023-02-13 | 52.63 | $6.30 | 114310 |
| 2023-02-10 | 52.63 | $6.30 | 106670 |
| 2023-02-09 | 49.52 | $6.22 | 150700 |
| 2023-02-08 | 47.05 | $6.16 | 80310 |
| 2023-02-07 | 48.17 | $6.19 | 136280 |
| 2023-02-06 | 43.01 | $6.07 | 80810 |
| 2023-02-03 | 46.29 | $6.16 | 63320 |
| 2023-02-02 | 55.20 | $6.36 | 81820 |
| 2023-02-01 | 62.64 | $6.49 | 71470 |
| 2023-01-31 | 61.11 | $6.45 | 75990 |
| 2023-01-30 | 60.33 | $6.43 | 84890 |
| 2023-01-27 | 62.70 | $6.47 | 48850 |
| 2023-01-26 | 60.49 | $6.41 | 71730 |
| 2023-01-25 | 61.65 | $6.43 | 160520 |
| 2023-01-24 | 61.65 | $6.43 | 104760 |
| 2023-01-23 | 59.56 | $6.37 | 225150 |
| 2023-01-20 | 59.20 | $6.36 | 159980 |
| 2023-01-19 | 58.52 | $6.34 | 493820 |
| 2023-01-18 | 58.52 | $6.34 | 131220 |
| 2023-01-17 | 60.35 | $6.38 | 78770 |
| 2023-01-13 | 58.17 | $6.31 | 75760 |
| 2023-01-12 | 55.87 | $6.24 | 89420 |
| 2023-01-11 | 51.51 | $6.12 | 76340 |
| 2023-01-10 | 50.35 | $6.09 | 215140 |
| 2023-01-09 | 48.80 | $6.05 | 330090 |
| 2023-01-06 | 48.41 | $6.04 | 151340 |
| 2023-01-05 | 45.70 | $5.97 | 250800 |
| 2023-01-04 | 49.97 | $6.09 | 145400 |
| 2023-01-03 | 58.65 | $6.29 | 134050 |
| 2022-12-30 | 57.24 | $6.25 | 121740 |
| 2022-12-29 | 60.68 | $6.32 | 122540 |
| 2022-12-28 | 57.57 | $6.23 | 117620 |
| 2022-12-27 | 60.08 | $6.28 | 136760 |
| 2022-12-23 | 61.09 | $6.30 | 68010 |
| 2022-12-22 | 63.64 | $6.35 | 154050 |
| 2022-12-21 | 64.67 | $6.37 | 160850 |
| 2022-12-20 | 63.26 | $6.32 | 241220 |
| 2022-12-19 | 59.26 | $6.19 | 81650 |
| 2022-12-16 | 60.71 | $6.22 | 116410 |
| 2022-12-15 | 60.40 | $6.21 | 308770 |
| 2022-12-14 | 66.85 | $6.34 | 73420 |
| 2022-12-13 | 66.33 | $6.32 | 143910 |
| 2022-12-12 | 63.88 | $6.23 | 93430 |
| 2022-12-09 | 64.37 | $6.24 | 115590 |
| 2022-12-08 | 61.85 | $6.15 | 43020 |
| 2022-12-07 | 60.67 | $6.11 | 137080 |
| 2022-12-06 | 60.09 | $6.09 | 141240 |
| 2022-12-05 | 60.09 | $6.09 | 91650 |
| 2022-12-02 | 63.95 | $6.18 | 70420 |
| 2022-12-01 | 68.60 | $6.28 | 86690 |
| 2022-11-30 | 67.93 | $6.25 | 158120 |
| 2022-11-29 | 66.82 | $6.20 | 263080 |
| 2022-11-28 | 68.17 | $6.23 | 433070 |
| 2022-11-25 | 70.42 | $6.28 | 45970 |
| 2022-11-23 | 68.65 | $6.19 | 108450 |
| 2022-11-22 | 67.20 | $6.12 | 147590 |
| 2022-11-21 | 63.03 | $5.94 | 70610 |
| 2022-11-18 | 64.77 | $5.98 | 197640 |
| 2022-11-17 | 64.54 | $5.97 | 97780 |
| 2022-11-16 | 67.50 | $6.04 | 244960 |
| 2022-11-15 | 67.92 | $6.05 | 152470 |
| 2022-11-14 | 68.33 | $6.06 | 118950 |
| 2022-11-11 | 71.59 | $6.14 | 143630 |
| 2022-11-10 | 70.41 | $6.07 | 546370 |
| 2022-11-09 | 62.41 | $5.69 | 186720 |
| 2022-11-08 | 66.94 | $5.79 | 318820 |
| 2022-11-07 | 63.13 | $5.64 | 362490 |
| 2022-11-04 | 60.53 | $5.55 | 468250 |
| 2022-11-03 | 55.59 | $5.40 | 158010 |
| 2022-11-02 | 55.24 | $5.39 | 371540 |
| 2022-11-01 | 54.89 | $5.38 | 658010 |
| 2022-10-31 | 46.76 | $5.17 | 431420 |
| 2022-10-28 | 50.03 | $5.25 | 212450 |
| 2022-10-27 | 50.03 | $5.25 | 524530 |
| 2022-10-26 | 54.30 | $5.35 | 356050 |
| 2022-10-25 | 53.55 | $5.33 | 731080 |
| 2022-10-24 | 49.16 | $5.22 | 1.3M |
| 2022-10-21 | 47.45 | $5.18 | 262150 |
| 2022-10-20 | 45.71 | $5.14 | 361830 |
| 2022-10-19 | 44.85 | $5.12 | 297350 |
| 2022-10-18 | 44.85 | $5.12 | 473440 |
| 2022-10-17 | 45.17 | $5.13 | 453100 |
| 2022-10-14 | 46.78 | $5.18 | 510680 |
| 2022-10-13 | 45.68 | $5.15 | 587120 |
| 2022-10-12 | 44.95 | $5.13 | 487530 |
| 2022-10-11 | 46.73 | $5.19 | 627530 |
| 2022-10-10 | 48.24 | $5.24 | 394590 |
| 2022-10-07 | 48.24 | $5.24 | 233830 |
| 2022-10-06 | 49.98 | $5.30 | 300010 |
| 2022-10-05 | 50.56 | $5.32 | 243610 |
| 2022-10-04 | 51.99 | $5.37 | 1.1M |
| 2022-10-03 | 39.24 | $4.98 | 399430 |
| 2022-09-30 | 33.19 | $4.84 | 497620 |
| 2022-09-29 | 35.60 | $4.94 | 702430 |
| 2022-09-28 | 38.80 | $5.06 | 306400 |
| 2022-09-27 | 33.08 | $4.94 | 1.2M |
| 2022-09-26 | 34.35 | $4.99 | 752090 |
| 2022-09-23 | 38.26 | $5.13 | 534710 |
| 2022-09-22 | 42.54 | $5.26 | 387030 |
| 2022-09-21 | 36.30 | $5.14 | 564990 |
| 2022-09-20 | 40.09 | $5.25 | 691010 |
| 2022-09-19 | 40.46 | $5.26 | 457430 |
| 2022-09-16 | 39.94 | $5.25 | 242560 |
| 2022-09-15 | 38.40 | $5.22 | 371880 |
| 2022-09-14 | 40.36 | $5.28 | 315060 |
| 2022-09-13 | 38.88 | $5.25 | 480730 |
| 2022-09-12 | 44.47 | $5.41 | 758660 |
| 2022-09-09 | 43.51 | $5.39 | 1.1M |
| 2022-09-08 | 36.72 | $5.26 | 1.9M |
| 2022-09-07 | 33.20 | $5.20 | 867260 |
| 2022-09-06 | 32.61 | $5.19 | 1.0M |
| 2022-09-02 | 34.05 | $5.24 | 518110 |
| 2022-09-01 | 35.53 | $5.29 | 336830 |
| 2022-08-31 | 42.60 | $5.49 | 391430 |
| 2022-08-30 | 44.72 | $5.54 | 233940 |
| 2022-08-29 | 46.02 | $5.57 | 456550 |
| 2022-08-26 | 48.24 | $5.62 | 183710 |
| 2022-08-25 | 50.56 | $5.67 | 243560 |
| 2022-08-24 | 49.64 | $5.65 | 440710 |
| 2022-08-23 | 48.27 | $5.62 | 387990 |
| 2022-08-22 | 48.27 | $5.62 | 370530 |
| 2022-08-19 | 49.07 | $5.64 | 103290 |
| 2022-08-18 | 51.52 | $5.70 | 254390 |
| 2022-08-17 | 52.35 | $5.72 | 350100 |
| 2022-08-16 | 51.98 | $5.71 | 302140 |
| 2022-08-15 | 53.54 | $5.75 | 147980 |
| 2022-08-12 | 52.53 | $5.72 | 448450 |
| 2022-08-11 | 47.42 | $5.58 | 338020 |
| 2022-08-10 | 47.42 | $5.58 | 380490 |
| 2022-08-09 | 42.66 | $5.46 | 504420 |
| 2022-08-08 | 48.99 | $5.64 | 280500 |
| 2022-08-05 | 48.58 | $5.63 | 220160 |
| 2022-08-04 | 50.09 | $5.67 | 118790 |
| 2022-08-03 | 52.40 | $5.73 | 190770 |
| 2022-08-02 | 55.64 | $5.81 | 383090 |
| 2022-08-01 | 63.08 | $5.97 | 221540 |
| 2022-07-29 | 58.09 | $5.82 | 449460 |
| 2022-07-28 | 55.01 | $5.74 | 447010 |
| 2022-07-27 | 54.22 | $5.72 | 327600 |
| 2022-07-26 | 50.46 | $5.63 | 181210 |
| 2022-07-25 | 51.80 | $5.66 | 395340 |
| 2022-07-22 | 50.98 | $5.64 | 154210 |
| 2022-07-21 | 52.70 | $5.68 | 507660 |
| 2022-07-20 | 52.31 | $5.67 | 566030 |
| 2022-07-19 | 50.01 | $5.61 | 1.1M |
| 2022-07-18 | 47.61 | $5.55 | 786190 |
| 2022-07-15 | 46.38 | $5.52 | 224810 |
| 2022-07-14 | 43.00 | $5.44 | 267360 |
| 2022-07-13 | 45.02 | $5.50 | 417390 |
| 2022-07-12 | 46.76 | $5.55 | 394600 |
| 2022-07-11 | 47.82 | $5.58 | 1.1M |
| 2022-07-08 | 50.33 | $5.65 | 358400 |
| 2022-07-07 | 49.24 | $5.62 | 693000 |
| 2022-07-06 | 44.64 | $5.50 | 1.2M |
| 2022-07-05 | 44.64 | $5.50 | 571540 |
| 2022-07-01 | 45.26 | $5.52 | 512220 |
| 2022-06-30 | 40.16 | $5.39 | 730610 |
| 2022-06-29 | 42.47 | $5.47 | 294980 |
| 2022-06-28 | 42.08 | $5.46 | 1.0M |
| 2022-06-27 | 40.52 | $5.42 | 609670 |
| 2022-06-24 | 39.75 | $5.40 | 497410 |
| 2022-06-23 | 37.04 | $5.33 | 653710 |
| 2022-06-22 | 39.71 | $5.44 | 672120 |
| 2022-06-21 | 41.24 | $5.50 | 763560 |
| 2022-06-17 | 37.81 | $5.41 | 504560 |
| 2022-06-16 | 40.03 | $5.50 | 506250 |
| 2022-06-15 | 40.79 | $5.53 | 437340 |
| 2022-06-14 | 39.71 | $5.50 | 558440 |
| 2022-06-13 | 38.27 | $5.46 | 513520 |
| 2022-06-10 | 43.42 | $5.67 | 2.1M |
| 2022-06-09 | 48.43 | $5.84 | 467410 |
| 2022-06-08 | 46.00 | $5.77 | 579270 |
| 2022-06-07 | 37.12 | $5.55 | 15850 |
| 2022-06-06 | 40.26 | $5.66 | 328700 |
| 2022-06-03 | 41.47 | $5.70 | 258800 |
| 2022-06-02 | 43.99 | $5.78 | 194380 |
| 2022-06-01 | 41.90 | $5.73 | 576160 |
| 2022-05-31 | 41.48 | $5.72 | 287330 |
| 2022-05-27 | 44.19 | $5.81 | 28260 |
| 2022-05-26 | 45.44 | $5.85 | 181040 |
| 2022-05-25 | 46.06 | $5.87 | 212150 |
| 2022-05-24 | 42.32 | $5.77 | 379870 |
| 2022-05-23 | 39.95 | $5.71 | 382250 |
| 2022-05-20 | 38.35 | $5.67 | 221750 |
| 2022-05-19 | 33.72 | $5.56 | 427990 |
| 2022-05-18 | 34.85 | $5.61 | 163930 |
| 2022-05-17 | 31.36 | $5.53 | 475710 |
| 2022-05-16 | 28.15 | $5.46 | 570260 |
| 2022-05-13 | 28.70 | $5.49 | 339330 |
| 2022-05-12 | 25.50 | $5.42 | 396310 |
| 2022-05-11 | 25.97 | $5.45 | 444510 |
| 2022-05-10 | 30.05 | $5.68 | 566970 |
| 2022-05-09 | 35.04 | $5.90 | 462700 |
| 2022-05-06 | 38.64 | $6.03 | 666580 |
| 2022-05-05 | 38.93 | $6.04 | 300590 |
| 2022-05-04 | 41.63 | $6.13 | 139140 |
| 2022-05-03 | 38.95 | $6.07 | 318790 |
| 2022-05-02 | 38.05 | $6.05 | 447560 |
| 2022-04-29 | 36.27 | $6.01 | 278770 |
| 2022-04-28 | 38.09 | $6.08 | 349880 |
| 2022-04-27 | 31.03 | $5.93 | 131500 |
| 2022-04-26 | 32.68 | $6.00 | 311390 |
| 2022-04-25 | 36.36 | $6.14 | 11780 |
| 2022-04-22 | 37.51 | $6.18 | 8970 |
| 2022-04-21 | 37.51 | $6.18 | 244000 |
| 2022-04-20 | 41.01 | $6.30 | 1320 |
| 2022-04-19 | 36.30 | $6.20 | 214890 |
| 2022-04-18 | 38.03 | $6.26 | 131410 |
| 2022-04-14 | 41.13 | $6.36 | 303230 |
| 2022-04-13 | 40.67 | $6.35 | 360890 |
| 2022-04-12 | 37.42 | $6.28 | 274110 |
| 2022-04-11 | 38.87 | $6.33 | 259210 |
| 2022-04-08 | 40.35 | $6.38 | 67820 |
| 2022-04-07 | 45.25 | $6.53 | 134710 |
| 2022-04-06 | 44.83 | $6.52 | 3600 |
| 2022-04-05 | 50.40 | $6.67 | 16040 |
| 2022-04-04 | 55.67 | $6.79 | 14180 |
| 2022-04-01 | 55.30 | $6.78 | 101320 |
| 2022-03-31 | 54.94 | $6.77 | 187720 |
| 2022-03-30 | 55.36 | $6.78 | 79040 |
| 2022-03-29 | 57.01 | $6.82 | 273800 |
| 2022-03-28 | 56.39 | $6.80 | 79240 |
| 2022-03-25 | 61.90 | $6.93 | 116740 |
| 2022-03-24 | 58.33 | $6.81 | 33440 |
| 2022-03-23 | 58.02 | $6.80 | 135170 |
| 2022-03-22 | 61.51 | $6.88 | 38700 |
| 2022-03-21 | 58.87 | $6.79 | 40890 |
| 2022-03-18 | 53.85 | $6.64 | 2090 |
| 2022-03-17 | 57.87 | $6.73 | 110860 |
| 2022-03-16 | 55.78 | $6.67 | 68930 |
| 2022-03-15 | 53.20 | $6.60 | 175900 |
| 2022-03-14 | 53.62 | $6.61 | 16810 |
| 2022-03-11 | 56.18 | $6.67 | 162440 |
| 2022-03-10 | 55.51 | $6.65 | 461420 |
| 2022-03-09 | 55.51 | $6.65 | 139300 |
| 2022-03-08 | 56.68 | $6.68 | 21960 |
| 2022-03-07 | 65.47 | $6.88 | 155930 |
| 2022-03-04 | 60.86 | $6.72 | 37270 |
| 2022-03-03 | 60.86 | $6.72 | 231960 |
| 2022-03-02 | 57.67 | $6.62 | 274520 |
| 2022-03-01 | 52.94 | $6.49 | 220240 |
| 2022-02-28 | 55.19 | $6.54 | 179710 |
| 2022-02-25 | 57.52 | $6.59 | 97890 |
| 2022-02-24 | 52.58 | $6.46 | 387750 |
| 2022-02-23 | 59.68 | $6.60 | 271640 |
| 2022-02-22 | 62.55 | $6.65 | 143160 |
| 2022-02-18 | 61.85 | $6.63 | 68080 |
| 2022-02-17 | 62.96 | $6.65 | 276020 |
| 2022-02-16 | 61.31 | $6.60 | 253650 |
| 2022-02-15 | 62.91 | $6.63 | 1820 |
| 2022-02-14 | 61.97 | $6.60 | 66110 |
| 2022-02-11 | 62.98 | $6.62 | 140220 |
| 2022-02-10 | 63.97 | $6.64 | 173050 |
| 2022-02-09 | 63.43 | $6.62 | 13740 |
| 2022-02-08 | 58.64 | $6.46 | 3090 |
| 2022-02-07 | 58.64 | $6.46 | 135540 |
| 2022-02-04 | 57.06 | $6.41 | 208080 |
| 2022-02-03 | 56.74 | $6.40 | 9580 |
| 2022-02-02 | 64.87 | $6.58 | 127250 |
| 2022-02-01 | 62.61 | $6.50 | 105090 |
| 2022-01-31 | 58.13 | $6.36 | 13410 |
| 2022-01-28 | 55.98 | $6.30 | 275450 |
| 2022-01-27 | 55.62 | $6.29 | 192610 |
| 2022-01-26 | 56.95 | $6.32 | 330370 |
| 2022-01-25 | 63.17 | $6.45 | 107350 |
| 2022-01-24 | 58.54 | $6.31 | 283170 |
| 2022-01-21 | 62.25 | $6.38 | 2630 |
| 2022-01-20 | 61.25 | $6.35 | 284820 |
| 2022-01-19 | 54.34 | $6.17 | 387220 |
| 2022-01-18 | 49.07 | $6.06 | 264410 |
| 2022-01-14 | 54.51 | $6.16 | 94360 |
| 2022-01-13 | 58.84 | $6.23 | 157920 |
| 2022-01-12 | 56.49 | $6.18 | 43540 |
| 2022-01-11 | 54.52 | $6.14 | 96110 |
| 2022-01-10 | 53.01 | $6.11 | 102620 |
| 2022-01-07 | 53.01 | $6.11 | 62350 |
| 2022-01-06 | 57.01 | $6.18 | 19880 |
| 2022-01-05 | 58.82 | $6.21 | 25610 |
| 2022-01-04 | 55.70 | $6.14 | 83920 |
| 2022-01-03 | 55.24 | $6.13 | 63520 |
| 2021-12-31 | 56.93 | $6.16 | 92020 |
| 2021-12-30 | 56.08 | $6.14 | 119280 |
| 2021-12-29 | 55.67 | $6.13 | 121000 |
| 2021-12-28 | 55.67 | $6.13 | 176420 |
| 2021-12-27 | 56.14 | $6.14 | 118770 |
| 2021-12-23 | 58.04 | $6.18 | 221520 |
| 2021-12-22 | 55.54 | $6.11 | 213480 |
| 2021-12-21 | 55.18 | $6.10 | 156290 |
| 2021-12-20 | 53.38 | $6.05 | 124630 |
| 2021-12-17 | 55.06 | $6.09 | 93420 |
| 2021-12-16 | 54.72 | $6.08 | 108030 |
| 2021-12-15 | 55.93 | $6.11 | 125240 |
| 2021-12-14 | 52.63 | $6.01 | 174980 |
| 2021-12-13 | 52.30 | $6.00 | 185420 |
| 2021-12-10 | 56.93 | $6.12 | 96850 |
| 2021-12-09 | 56.01 | $6.09 | 791610 |
| 2021-12-08 | 57.58 | $6.13 | 916240 |
| 2021-12-07 | 61.68 | $6.23 | 569390 |
| 2021-12-06 | 56.36 | $6.05 | 272670 |
| 2021-12-03 | 55.04 | $6.01 | 308260 |
| 2021-12-02 | 53.02 | $5.95 | 289610 |
| 2021-12-01 | 45.68 | $5.76 | 223110 |
| 2021-11-30 | 43.00 | $5.70 | 418270 |
| 2021-11-29 | 45.48 | $5.77 | 351830 |
| 2021-11-26 | 46.21 | $5.79 | 173280 |
| 2021-11-24 | 50.40 | $5.90 | 141680 |
| 2021-11-23 | 50.79 | $5.91 | 167020 |
| 2021-11-22 | 51.57 | $5.93 | 236790 |
| 2021-11-19 | 51.22 | $5.92 | 182000 |
| 2021-11-18 | 46.80 | $5.80 | 211430 |
| 2021-11-17 | 48.54 | $5.85 | 197770 |
| 2021-11-16 | 50.69 | $5.91 | 98810 |
| 2021-11-15 | 50.34 | $5.90 | 210820 |
| 2021-11-12 | 51.72 | $5.94 | 68370 |
| 2021-11-11 | 51.08 | $5.92 | 102090 |
| 2021-11-10 | 48.14 | $5.83 | 79700 |
| 2021-11-09 | 56.37 | $6.06 | 94380 |
| 2021-11-08 | 58.01 | $6.10 | 160980 |
| 2021-11-05 | 46.58 | $5.79 | 136760 |
| 2021-11-04 | 51.76 | $5.91 | 233710 |
| 2021-11-03 | 50.00 | $5.87 | 77140 |
| 2021-11-02 | 50.88 | $5.89 | 242160 |
| 2021-11-01 | 50.88 | $5.89 | 242160 |
| 2021-10-29 | 42.13 | $5.70 | 217220 |
| 2021-10-28 | 39.43 | $5.65 | 170860 |
| 2021-10-27 | 36.62 | $5.60 | 160330 |
| 2021-10-26 | 38.31 | $5.65 | 376790 |
| 2021-10-25 | 38.64 | $5.66 | 388580 |
| 2021-10-22 | 38.64 | $5.66 | 390320 |
| 2021-10-21 | 40.25 | $5.71 | 140240 |
| 2021-10-20 | 45.24 | $5.85 | 122270 |
| 2021-10-19 | 46.82 | $5.89 | 115830 |
| 2021-10-18 | 45.93 | $5.87 | 176750 |
| 2021-10-15 | 44.14 | $5.83 | 184480 |
| 2021-10-14 | 40.40 | $5.75 | 214150 |
| 2021-10-13 | 40.40 | $5.75 | 211380 |
| 2021-10-12 | 41.33 | $5.78 | 248980 |
| 2021-10-11 | 42.91 | $5.83 | 148700 |
| 2021-10-08 | 39.86 | $5.76 | 167190 |
| 2021-10-07 | 40.75 | $5.79 | 276150 |
| 2021-10-06 | 36.74 | $5.70 | 573640 |
| 2021-10-05 | 37.27 | $5.72 | 657460 |
| 2021-10-04 | 31.10 | $5.59 | 452270 |
| 2021-10-01 | 35.14 | $5.75 | 393920 |
| 2021-09-30 | 38.72 | $5.87 | 164920 |
| 2021-09-29 | 40.35 | $5.92 | 165360 |
| 2021-09-28 | 39.87 | $5.91 | 112310 |
| 2021-09-27 | 43.54 | $6.02 | 105650 |
| 2021-09-24 | 42.63 | $6.00 | 181390 |
| 2021-09-23 | 48.16 | $6.15 | 150850 |
| 2021-09-22 | 46.85 | $6.12 | 226000 |
| 2021-09-21 | 57.43 | $6.35 | 250730 |
| 2021-09-20 | 57.03 | $6.34 | 636350 |
| 2021-09-17 | 62.64 | $6.44 | 137970 |
| 2021-09-16 | 67.69 | $6.52 | 280460 |
| 2021-09-15 | 68.35 | $6.53 | 122370 |
| 2021-09-14 | 65.14 | $6.43 | 143370 |
| 2021-09-13 | 69.13 | $6.49 | 73140 |
| 2021-09-10 | 65.82 | $6.39 | 173220 |
| 2021-09-09 | 65.46 | $6.38 | 102500 |
| 2021-09-08 | 63.69 | $6.33 | 154370 |
| 2021-09-07 | 59.31 | $6.22 | 165940 |
| 2021-09-03 | 57.54 | $6.18 | 109450 |
| 2021-09-02 | 49.14 | $6.02 | 139880 |
| 2021-09-01 | 49.14 | $6.02 | 197070 |
| 2021-08-31 | 47.98 | $6.00 | 120890 |
| 2021-08-30 | 47.98 | $6.00 | 281020 |
| 2021-08-27 | 43.31 | $5.92 | 194620 |
| 2021-08-26 | 43.78 | $5.93 | 160260 |
| 2021-08-25 | 44.23 | $5.94 | 200660 |
| 2021-08-24 | 45.12 | $5.96 | 256570 |
| 2021-08-23 | 44.06 | $5.94 | 280400 |
| 2021-08-20 | 44.06 | $5.94 | 140460 |
| 2021-08-19 | 46.93 | $6.01 | 130210 |
| 2021-08-18 | 53.58 | $6.15 | 100030 |
| 2021-08-17 | 54.63 | $6.17 | 137770 |
| 2021-08-16 | 53.33 | $6.14 | 281560 |
| 2021-08-13 | 56.96 | $6.21 | 251100 |
| 2021-08-12 | 55.31 | $6.17 | 102660 |
| 2021-08-11 | 55.82 | $6.18 | 100410 |
| 2021-08-10 | 50.64 | $6.06 | 314000 |
| 2021-08-09 | 54.16 | $6.13 | 113870 |
| 2021-08-06 | 54.67 | $6.14 | 89080 |
| 2021-08-05 | 54.26 | $6.13 | 53830 |
| 2021-08-04 | 50.39 | $6.04 | 126800 |
| 2021-08-03 | 56.43 | $6.16 | 151810 |
| 2021-08-02 | 51.87 | $6.06 | 121770 |
| 2021-07-30 | 44.07 | $5.92 | 207810 |
| 2021-07-29 | 47.74 | $5.99 | 90310 |
| 2021-07-28 | 48.29 | $6.00 | 82240 |
| 2021-07-27 | 44.03 | $5.93 | 190340 |
| 2021-07-26 | 45.56 | $5.96 | 138670 |
| 2021-07-23 | 46.06 | $5.97 | 209270 |
| 2021-07-22 | 44.90 | $5.95 | 159250 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.28
2026-07-17
Close Price
$11.79
Vol: 455600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -9.28 | $11.79 | 455600 |
| 2026-07-16 | -12.37 | $11.76 | 713536 |
| 2026-07-15 | -9.28 | $11.79 | 765400 |
| 2026-07-14 | -11.34 | $11.77 | 494011 |
| 2026-07-13 | -29.90 | $11.59 | 404232 |
| 2026-07-10 | -19.59 | $11.69 | 314507 |
| 2026-07-09 | -18.56 | $11.70 | 417302 |
| 2026-07-08 | -34.02 | $11.55 | 350200 |
| 2026-07-07 | -26.80 | $11.62 | 444800 |
| 2026-07-06 | -19.59 | $11.69 | 466900 |
| 2026-07-02 | -23.71 | $11.65 | 412000 |
| 2026-07-01 | -45.36 | $11.44 | 372601 |
| 2026-06-30 | -49.48 | $11.40 | 515622 |
| 2026-06-29 | -43.30 | $11.46 | 567200 |
| 2026-06-26 | -62.50 | $11.36 | 435048 |
| 2026-06-25 | -96.99 | $11.10 | 451500 |
| 2026-06-24 | -91.54 | $11.20 | 537935 |
| 2026-06-23 | -91.85 | $11.20 | 596600 |
| 2026-06-22 | -75.56 | $11.42 | 739700 |
| 2026-06-18 | -60.74 | $11.62 | 539752 |
| 2026-06-17 | -65.93 | $11.55 | 389822 |
| 2026-06-16 | -65.00 | $11.58 | 558439 |
| 2026-06-15 | -64.10 | $11.79 | 559804 |
| 2026-06-12 | -65.48 | $11.77 | 442200 |
| 2026-06-11 | -70.05 | $11.68 | 645101 |
| 2026-06-10 | -84.36 | $11.42 | 332305 |
| 2026-06-09 | -85.31 | $11.40 | 723100 |
| 2026-06-08 | -89.33 | $11.61 | 621300 |
| 2026-06-05 | -99.44 | $11.43 | 525222 |
| 2026-06-04 | -93.05 | $11.61 | 503700 |
| 2026-06-03 | -98.45 | $11.51 | 384200 |
| 2026-06-02 | -93.55 | $11.68 | 385300 |
| 2026-06-01 | -97.77 | $11.67 | 531447 |
| 2026-05-29 | -97.18 | $12.04 | 1.5M |
| 2026-05-28 | -88.73 | $12.16 | 745231 |
| 2026-05-27 | -93.71 | $12.08 | 433400 |
| 2026-05-26 | -86.01 | $12.19 | 1.1M |
| 2026-05-22 | -84.03 | $12.21 | 264700 |
| 2026-05-21 | -79.17 | $12.28 | 363000 |
| 2026-05-20 | -67.11 | $12.40 | 255100 |
| 2026-05-19 | -65.13 | $12.43 | 275942 |
| 2026-05-18 | -50.00 | $12.66 | 343139 |
| 2026-05-15 | -26.97 | $13.01 | 520300 |
| 2026-05-14 | -30.26 | $12.96 | 450345 |
| 2026-05-13 | -15.13 | $13.19 | 265530 |
| 2026-05-12 | -30.92 | $12.95 | 315140 |
| 2026-05-11 | -50.66 | $12.65 | 319339 |
| 2026-05-08 | -36.84 | $12.86 | 256901 |
| 2026-05-07 | -48.68 | $12.68 | 357300 |
| 2026-05-06 | -22.08 | $13.10 | 409800 |
| 2026-05-05 | -57.14 | $12.56 | 297100 |
| 2026-05-04 | -64.29 | $12.45 | 391915 |
| 2026-05-01 | -61.04 | $12.50 | 317216 |
| 2026-04-30 | -66.88 | $12.41 | 550700 |
| 2026-04-29 | -92.21 | $12.02 | 326300 |
| 2026-04-28 | -84.42 | $12.14 | 333407 |
| 2026-04-27 | -90.91 | $12.04 | 754600 |
| 2026-04-24 | -85.71 | $12.12 | 527928 |
| 2026-04-23 | -90.91 | $12.04 | 438900 |
| 2026-04-22 | -92.36 | $12.11 | 329222 |
| 2026-04-21 | -92.36 | $12.11 | 277242 |
| 2026-04-20 | -70.14 | $12.43 | 387348 |
| 2026-04-17 | -54.86 | $12.65 | 570232 |
| 2026-04-16 | -68.75 | $12.56 | 510600 |
| 2026-04-15 | -74.26 | $12.54 | 373900 |
| 2026-04-14 | -70.59 | $12.59 | 524300 |
| 2026-04-13 | -59.56 | $12.74 | 442800 |
| 2026-04-10 | -54.41 | $12.81 | 231647 |
| 2026-04-09 | -30.88 | $13.13 | 423503 |
| 2026-04-08 | -18.38 | $13.30 | 248018 |
| 2026-04-07 | -56.20 | $12.79 | 391514 |
| 2026-04-06 | -58.39 | $12.76 | 356904 |
| 2026-04-02 | -47.45 | $12.91 | 624600 |
| 2026-04-01 | -41.61 | $13.13 | 338700 |
| 2026-03-31 | -65.68 | $12.77 | 670400 |
| 2026-03-30 | -80.47 | $12.52 | 359400 |
| 2026-03-27 | -89.41 | $12.46 | 301700 |
| 2026-03-26 | -81.18 | $12.67 | 242700 |
| 2026-03-25 | -67.45 | $13.02 | 284003 |
| 2026-03-24 | -76.08 | $12.80 | 399600 |
| 2026-03-23 | -80.39 | $12.69 | 466901 |
| 2026-03-20 | -96.47 | $12.28 | 449200 |
| 2026-03-19 | -86.27 | $12.73 | 272000 |
| 2026-03-18 | -72.22 | $13.09 | 295300 |
| 2026-03-17 | -72.65 | $13.08 | 249200 |
| 2026-03-16 | -76.92 | $12.98 | 565938 |
| 2026-03-13 | -86.48 | $12.77 | 299600 |
| 2026-03-12 | -86.84 | $12.79 | 328800 |
| 2026-03-11 | -84.40 | $12.99 | 270607 |
| 2026-03-10 | -72.40 | $13.29 | 457000 |
| 2026-03-09 | -82.40 | $13.04 | 1.3M |
| 2026-03-06 | -91.20 | $12.82 | 1.3M |
| 2026-03-05 | -75.20 | $13.22 | 353700 |
| 2026-03-04 | -57.60 | $13.66 | 278300 |
| 2026-03-03 | -68.00 | $13.40 | 487400 |
| 2026-03-02 | -45.60 | $13.96 | 369600 |
| 2026-02-27 | -27.60 | $14.41 | 559700 |
| 2026-02-26 | -33.20 | $14.27 | 391900 |
| 2026-02-25 | -33.60 | $14.26 | 263600 |
| 2026-02-24 | -34.40 | $14.24 | 330717 |
| 2026-02-23 | -34.80 | $14.23 | 264400 |
| 2026-02-20 | -35.60 | $14.21 | 278600 |
| 2026-02-19 | -22.00 | $14.55 | 328400 |
| 2026-02-18 | -31.20 | $14.32 | 467600 |
| 2026-02-17 | -38.00 | $14.15 | 250545 |
| 2026-02-13 | -17.60 | $14.66 | 553400 |
| 2026-02-12 | -26.00 | $14.45 | 385200 |
| 2026-02-11 | -7.69 | $14.16 | 403731 |
| 2026-02-10 | -17.75 | $13.99 | 946200 |
| 2026-02-09 | -52.07 | $13.41 | 349200 |
| 2026-02-06 | -31.90 | $13.39 | 922924 |
| 2026-02-05 | -71.70 | $12.81 | 2.8M |
| 2026-02-04 | -36.79 | $13.18 | 459014 |
| 2026-02-03 | -65.12 | $12.96 | 1.3M |
| 2026-02-02 | -65.12 | $12.96 | 364200 |
| 2026-01-30 | -77.52 | $12.80 | 488500 |
| 2026-01-29 | -75.97 | $12.82 | 310306 |
| 2026-01-28 | -77.52 | $12.80 | 203100 |
| 2026-01-27 | -71.43 | $12.80 | 269117 |
| 2026-01-26 | -63.98 | $12.77 | 265235 |
| 2026-01-23 | -61.59 | $12.79 | 354200 |
| 2026-01-22 | -46.99 | $13.02 | 494600 |
| 2026-01-21 | -39.57 | $13.06 | 370400 |
| 2026-01-20 | -47.59 | $12.91 | 1.4M |
| 2026-01-16 | -26.20 | $13.31 | 928137 |
| 2026-01-15 | -37.43 | $13.10 | 342731 |
| 2026-01-14 | -47.06 | $12.92 | 412300 |
| 2026-01-13 | -46.52 | $12.93 | 373137 |
| 2026-01-12 | -25.67 | $13.32 | 297700 |
| 2026-01-09 | -42.25 | $13.01 | 262245 |
| 2026-01-08 | -57.22 | $12.73 | 325025 |
| 2026-01-07 | -57.75 | $12.72 | 400819 |
| 2026-01-06 | -38.50 | $13.08 | 190500 |
| 2026-01-05 | -12.39 | $12.84 | 168000 |
| 2026-01-02 | -29.20 | $12.65 | 426000 |
| 2025-12-31 | -24.81 | $12.65 | 223190 |
| 2025-12-30 | -9.77 | $12.85 | 522000 |
| 2025-12-29 | -8.27 | $12.87 | 183200 |
| 2025-12-26 | -46.67 | $12.21 | 196000 |
| 2025-12-24 | -44.76 | $12.23 | 147000 |
| 2025-12-23 | -50.93 | $12.15 | 246110 |
| 2025-12-22 | -63.16 | $11.98 | 268360 |
| 2025-12-19 | -38.75 | $12.08 | 205000 |
| 2025-12-18 | -40.00 | $12.06 | 288080 |
| 2025-12-17 | -37.50 | $12.10 | 312230 |
| 2025-12-16 | -25.63 | $12.29 | 289000 |
| 2025-12-15 | -10.00 | $12.54 | 290400 |
| 2025-12-12 | -12.26 | $12.46 | 580000 |
| 2025-12-11 | 0.00 | $12.49 | 339000 |
| 2025-12-10 | -9.77 | $12.30 | 181210 |
| 2025-12-09 | -13.53 | $12.25 | 325080 |
| 2025-12-08 | -34.59 | $11.97 | 266000 |
| 2025-12-05 | -43.97 | $11.89 | 261000 |
| 2025-12-04 | -47.85 | $11.95 | 335000 |
| 2025-12-03 | -57.67 | $11.79 | 352380 |
| 2025-12-02 | -53.99 | $11.85 | 173000 |
| 2025-12-01 | -56.44 | $11.81 | 205130 |
| 2025-11-28 | -45.40 | $11.99 | 228000 |
| 2025-11-26 | -44.17 | $12.01 | 315000 |
| 2025-11-25 | -61.35 | $11.73 | 1.0M |
| 2025-11-24 | -61.35 | $11.73 | 534350 |
| 2025-11-21 | -64.42 | $11.68 | 324000 |
| 2025-11-20 | -93.46 | $11.30 | 373040 |
| 2025-11-19 | -74.51 | $11.59 | 351240 |
| 2025-11-18 | -68.63 | $11.68 | 360390 |
| 2025-11-17 | -52.29 | $11.93 | 290010 |
| 2025-11-14 | -24.84 | $12.35 | 206400 |
| 2025-11-13 | -40.46 | $12.03 | 366430 |
| 2025-11-12 | -18.08 | $12.41 | 499070 |
| 2025-11-11 | -29.02 | $12.17 | 132170 |
| 2025-11-10 | -20.73 | $12.33 | 181000 |
| 2025-11-07 | -18.13 | $12.38 | 329000 |
| 2025-11-06 | -17.10 | $12.40 | 195000 |
| 2025-11-05 | -24.72 | $12.14 | 374270 |
| 2025-11-04 | -28.04 | $11.57 | 359000 |
| 2025-11-03 | -31.25 | $11.52 | 249240 |
| 2025-10-31 | -29.46 | $11.54 | 187000 |
| 2025-10-30 | -26.79 | $11.57 | 168000 |
| 2025-10-29 | -29.81 | $11.48 | 244070 |
| 2025-10-28 | -9.62 | $11.69 | 314000 |
| 2025-10-27 | -6.80 | $11.71 | 201000 |
| 2025-10-24 | -31.07 | $11.46 | 291000 |
| 2025-10-23 | -44.66 | $11.32 | 182160 |
| 2025-10-22 | -36.89 | $11.40 | 192000 |
| 2025-10-21 | -49.57 | $11.33 | 165000 |
| 2025-10-20 | -45.83 | $11.40 | 617000 |
| 2025-10-17 | -60.00 | $11.23 | 873000 |
| 2025-10-16 | -72.50 | $11.08 | 275050 |
| 2025-10-15 | -69.17 | $11.12 | 337000 |
| 2025-10-14 | -76.67 | $11.03 | 385000 |
| 2025-10-13 | -76.67 | $11.03 | 378310 |
| 2025-10-10 | -88.33 | $10.89 | 371000 |
| 2025-10-09 | -59.17 | $11.24 | 308360 |
| 2025-10-08 | -64.93 | $11.22 | 217240 |
| 2025-10-07 | -67.16 | $11.19 | 254000 |
| 2025-10-06 | -64.29 | $11.35 | 287290 |
| 2025-10-03 | -58.73 | $11.42 | 175000 |
| 2025-10-02 | -91.21 | $11.33 | 151000 |
| 2025-10-01 | -87.91 | $11.36 | 238000 |
| 2025-09-30 | -71.43 | $11.51 | 149000 |
| 2025-09-29 | -68.13 | $11.54 | 228340 |
| 2025-09-26 | -69.23 | $11.53 | 232430 |
| 2025-09-25 | -79.55 | $11.46 | 194080 |
| 2025-09-24 | -50.00 | $11.62 | 292080 |
| 2025-09-23 | -31.48 | $11.82 | 178230 |
| 2025-09-22 | -25.00 | $11.89 | 282000 |
| 2025-09-19 | -32.76 | $11.78 | 225190 |
| 2025-09-18 | -30.58 | $11.79 | 200440 |
| 2025-09-17 | -45.45 | $11.61 | 205200 |
| 2025-09-16 | -41.32 | $11.66 | 355000 |
| 2025-09-15 | -39.67 | $11.68 | 289000 |
| 2025-09-12 | -40.46 | $11.63 | 158020 |
| 2025-09-11 | -29.73 | $11.72 | 255250 |
| 2025-09-10 | -28.38 | $11.74 | 123260 |
| 2025-09-09 | -24.53 | $11.77 | 233060 |
| 2025-09-08 | -0.74 | $11.92 | 366000 |
| 2025-09-05 | -9.24 | $11.65 | 290090 |
| 2025-09-04 | -1.98 | $11.56 | 360010 |
| 2025-09-03 | -5.94 | $11.52 | 307180 |
| 2025-09-02 | -0.88 | $11.57 | 419000 |
| 2025-08-29 | -16.19 | $11.32 | 332160 |
| 2025-08-28 | -15.04 | $11.32 | 583160 |
| 2025-08-27 | -27.43 | $11.18 | 337000 |
| 2025-08-26 | -30.97 | $11.14 | 194000 |
| 2025-08-25 | -4.35 | $11.24 | 121320 |
| 2025-08-22 | -10.11 | $11.16 | 229490 |
| 2025-08-21 | -31.46 | $10.97 | 230190 |
| 2025-08-20 | -11.24 | $11.15 | 189000 |
| 2025-08-19 | -1.12 | $11.24 | 170000 |
| 2025-08-18 | -7.32 | $11.10 | 334480 |
| 2025-08-15 | -30.30 | $10.86 | 149160 |
| 2025-08-14 | -43.14 | $10.72 | 199000 |
| 2025-08-13 | -16.67 | $10.99 | 266000 |
| 2025-08-12 | -4.04 | $11.09 | 183280 |
| 2025-08-11 | -22.86 | $10.89 | 161000 |
| 2025-08-08 | -19.05 | $10.93 | 244270 |
| 2025-08-07 | -37.14 | $10.74 | 257170 |
| 2025-08-06 | -32.38 | $10.79 | 143430 |
| 2025-08-05 | -64.76 | $10.45 | 502320 |
| 2025-08-04 | -56.19 | $10.54 | 307000 |
| 2025-08-01 | -61.90 | $10.48 | 183000 |
| 2025-07-31 | -57.14 | $10.53 | 247000 |
| 2025-07-30 | -58.10 | $10.52 | 776020 |
| 2025-07-29 | -65.71 | $10.44 | 308000 |
| 2025-07-28 | -60.00 | $10.50 | 175170 |
| 2025-07-25 | -41.90 | $10.69 | 166050 |
| 2025-07-24 | -25.71 | $10.86 | 248480 |
| 2025-07-23 | -25.22 | $10.84 | 332000 |
| 2025-07-22 | -62.75 | $10.36 | 390000 |
| 2025-07-21 | -70.59 | $10.28 | 285460 |
| 2025-07-18 | -81.37 | $10.17 | 776000 |
| 2025-07-17 | -73.53 | $10.25 | 791000 |
| 2025-07-16 | -78.43 | $10.20 | 407000 |
| 2025-07-15 | -88.24 | $10.10 | 417000 |
| 2025-07-14 | -54.90 | $10.44 | 369000 |
| 2025-07-11 | -65.69 | $10.33 | 540250 |
| 2025-07-10 | -54.90 | $10.44 | 318000 |
| 2025-07-09 | -49.02 | $10.50 | 259000 |
| 2025-07-08 | -50.00 | $10.45 | 181060 |
| 2025-07-07 | -56.38 | $10.39 | 204200 |
| 2025-07-03 | -39.36 | $10.55 | 227000 |
| 2025-07-02 | -36.17 | $10.58 | 383000 |
| 2025-07-01 | -48.94 | $10.46 | 291000 |
| 2025-06-30 | -47.87 | $10.47 | 176000 |
| 2025-06-27 | -46.81 | $10.48 | 629220 |
| 2025-06-26 | -56.38 | $10.39 | 429080 |
| 2025-06-25 | -97.87 | $10.00 | 1.5M |
| 2025-06-24 | -69.57 | $10.28 | 1.5M |
| 2025-06-23 | -68.48 | $10.29 | 779420 |
| 2025-06-20 | -85.14 | $10.29 | 291000 |
| 2025-06-18 | -71.62 | $10.39 | 315000 |
| 2025-06-17 | -94.59 | $10.22 | 421000 |
| 2025-06-16 | -60.22 | $10.36 | 282000 |
| 2025-06-13 | -73.12 | $10.24 | 242190 |
| 2025-06-12 | -64.52 | $10.32 | 184000 |
| 2025-06-11 | -65.59 | $10.31 | 163080 |
| 2025-06-10 | -66.67 | $10.30 | 236070 |
| 2025-06-09 | -53.76 | $10.42 | 354000 |
| 2025-06-06 | -45.35 | $10.46 | 222000 |
| 2025-06-05 | -47.67 | $10.44 | 263000 |
| 2025-06-04 | -44.19 | $10.47 | 998000 |
| 2025-06-03 | -31.43 | $10.52 | 656000 |
| 2025-06-02 | -1.90 | $10.83 | 1.3M |
| 2025-05-30 | -4.21 | $10.70 | 701000 |
| 2025-05-29 | -33.68 | $10.42 | 303200 |
| 2025-05-28 | -35.79 | $10.40 | 347000 |
| 2025-05-27 | -13.68 | $10.61 | 2.0M |
| 2025-05-23 | -29.29 | $10.45 | 1.8M |
| 2025-05-22 | -38.38 | $10.36 | 341130 |
| 2025-05-21 | -26.26 | $10.48 | 1.4M |
| 2025-05-20 | -25.25 | $10.49 | 1.7M |
| 2025-05-19 | -31.13 | $10.41 | 689040 |
| 2025-05-16 | -15.22 | $10.53 | 306130 |
| 2025-05-15 | -25.66 | $10.35 | 450000 |
| 2025-05-14 | -36.31 | $10.17 | 1.2M |
| 2025-05-13 | -22.93 | $10.38 | 376000 |
| 2025-05-12 | -20.27 | $10.33 | 444190 |
| 2025-05-09 | -20.88 | $10.25 | 295000 |
| 2025-05-08 | -20.20 | $10.23 | 248450 |
| 2025-05-07 | -23.11 | $10.14 | 380000 |
| 2025-05-06 | -29.49 | $9.94 | 248000 |
| 2025-05-05 | -28.23 | $9.93 | 586100 |
| 2025-05-02 | -31.85 | $9.84 | 390000 |
| 2025-05-01 | -20.16 | $10.13 | 194290 |
| 2025-04-30 | -15.32 | $10.25 | 355040 |
| 2025-04-29 | -9.09 | $10.35 | 258000 |
| 2025-04-28 | -1.38 | $10.30 | 723000 |
| 2025-04-25 | -14.22 | $10.02 | 190470 |
| 2025-04-24 | -13.30 | $10.04 | 275000 |
| 2025-04-23 | -11.33 | $9.95 | 323000 |
| 2025-04-22 | -11.82 | $9.94 | 447150 |
| 2025-04-21 | -18.18 | $9.50 | 410240 |
| 2025-04-17 | -33.53 | $9.30 | 521000 |
| 2025-04-16 | -51.39 | $9.20 | 665310 |
| 2025-04-15 | -51.85 | $9.19 | 667440 |
| 2025-04-14 | -49.07 | $9.25 | 2.4M |
| 2025-04-11 | -50.46 | $9.22 | 2.4M |
| 2025-04-10 | -65.74 | $8.89 | 690000 |
| 2025-04-09 | -47.22 | $9.29 | 1.5M |
| 2025-04-08 | -87.50 | $8.42 | 1.2M |
| 2025-04-07 | -81.48 | $8.55 | 1.3M |
| 2025-04-04 | -96.92 | $8.42 | 730000 |
| 2025-04-03 | -98.68 | $8.82 | 610090 |
| 2025-04-02 | -78.99 | $9.22 | 431440 |
| 2025-04-01 | -68.12 | $9.37 | 493320 |
| 2025-03-31 | -73.19 | $9.30 | 991130 |
| 2025-03-28 | -62.32 | $9.45 | 594000 |
| 2025-03-27 | -49.32 | $9.59 | 442000 |
| 2025-03-26 | -55.48 | $9.50 | 282000 |
| 2025-03-25 | -44.94 | $9.60 | 299360 |
| 2025-03-24 | -41.92 | $9.61 | 459070 |
| 2025-03-21 | -28.71 | $9.71 | 468490 |
| 2025-03-20 | -18.67 | $9.89 | 251000 |
| 2025-03-19 | -11.69 | $9.95 | 439330 |
| 2025-03-18 | -16.67 | $9.51 | 498110 |
| 2025-03-17 | -2.60 | $9.78 | 676000 |
| 2025-03-14 | -7.24 | $9.32 | 421000 |
| 2025-03-13 | -18.42 | $9.15 | 327000 |
| 2025-03-12 | -15.23 | $9.19 | 456450 |
| 2025-03-11 | -27.15 | $9.01 | 465000 |
| 2025-03-10 | -23.84 | $9.06 | 503340 |
| 2025-03-07 | -4.76 | $9.31 | 1.1M |
| 2025-03-06 | -23.81 | $9.03 | 569000 |
| 2025-03-05 | -11.72 | $9.19 | 318480 |
| 2025-03-04 | -20.69 | $9.06 | 1.5M |
| 2025-03-03 | -19.31 | $9.08 | 812000 |
| 2025-02-28 | -33.10 | $8.88 | 608390 |
| 2025-02-27 | -29.93 | $8.94 | 473000 |
| 2025-02-26 | -36.05 | $8.85 | 4.2M |
| 2025-02-25 | -48.30 | $8.67 | 3.3M |
| 2025-02-24 | -74.83 | $8.28 | 4.8M |
| 2025-02-21 | -88.44 | $8.08 | 447210 |
| 2025-02-20 | -86.39 | $8.11 | 573450 |
| 2025-02-19 | -96.03 | $8.17 | 1.0M |
| 2025-02-18 | -99.12 | $8.37 | 910000 |
| 2025-02-14 | -91.51 | $8.52 | 659000 |
| 2025-02-13 | -71.70 | $8.73 | 473230 |
| 2025-02-12 | -95.28 | $8.48 | 670000 |
| 2025-02-11 | -97.70 | $8.64 | 395480 |
| 2025-02-10 | -98.84 | $8.64 | 490160 |
| 2025-02-07 | -100.00 | $8.74 | 431000 |
| 2025-02-06 | -96.30 | $9.00 | 476000 |
| 2025-02-05 | -67.68 | $9.33 | 995000 |
| 2025-02-04 | -83.04 | $9.20 | 307010 |
| 2025-02-03 | -76.79 | $9.27 | 514490 |
| 2025-01-31 | -82.73 | $9.22 | 716000 |
| 2025-01-30 | -68.18 | $9.38 | 724000 |
| 2025-01-29 | -86.36 | $9.18 | 550000 |
| 2025-01-28 | -83.78 | $9.21 | 738000 |
| 2025-01-27 | -89.19 | $9.15 | 603250 |
| 2025-01-24 | -86.49 | $9.18 | 452000 |
| 2025-01-23 | -92.79 | $9.11 | 576000 |
| 2025-01-22 | -100.00 | $9.05 | 812000 |
| 2025-01-21 | -84.31 | $9.28 | 617000 |
| 2025-01-17 | -91.18 | $9.21 | 799000 |
| 2025-01-16 | -96.08 | $9.16 | 633000 |
| 2025-01-15 | -90.82 | $9.25 | 597050 |
| 2025-01-14 | -83.02 | $9.34 | 626000 |
| 2025-01-13 | -93.55 | $9.24 | 840310 |
| 2025-01-10 | -97.46 | $9.25 | 876000 |
| 2025-01-08 | -67.37 | $9.76 | 279040 |
| 2025-01-07 | -71.31 | $9.80 | 356000 |
| 2025-01-06 | -59.84 | $9.94 | 394440 |
| 2025-01-03 | -56.56 | $9.98 | 300000 |
| 2025-01-02 | -66.39 | $9.86 | 454230 |
| 2024-12-31 | -66.39 | $9.86 | 157000 |
| 2024-12-30 | -64.75 | $9.88 | 318000 |
| 2024-12-27 | -63.11 | $9.90 | 227350 |
| 2024-12-26 | -66.13 | $9.85 | 265420 |
| 2024-12-24 | -66.94 | $9.84 | 320150 |
| 2024-12-23 | -78.23 | $9.70 | 632000 |
| 2024-12-20 | -86.29 | $9.60 | 466000 |
| 2024-12-19 | -86.29 | $9.60 | 351000 |
| 2024-12-18 | -75.00 | $9.74 | 252400 |
| 2024-12-17 | -58.06 | $9.95 | 467430 |
| 2024-12-16 | -57.26 | $9.96 | 326460 |
| 2024-12-13 | -49.19 | $10.06 | 172270 |
| 2024-12-12 | -37.90 | $10.20 | 224000 |
| 2024-12-11 | -35.48 | $10.23 | 210000 |
| 2024-12-10 | -43.55 | $10.13 | 223000 |
| 2024-12-09 | -39.52 | $10.18 | 339430 |
| 2024-12-06 | -39.34 | $10.17 | 345450 |
| 2024-12-05 | -41.80 | $10.14 | 729060 |
| 2024-12-04 | -28.91 | $10.34 | 163000 |
| 2024-12-03 | -31.25 | $10.31 | 290220 |
| 2024-12-02 | -53.13 | $10.03 | 268420 |
| 2024-11-29 | -63.28 | $9.90 | 151000 |
| 2024-11-27 | -86.72 | $9.60 | 252000 |
| 2024-11-26 | -92.31 | $9.75 | 342000 |
| 2024-11-25 | -88.46 | $9.79 | 554400 |
| 2024-11-22 | -78.85 | $9.89 | 373000 |
| 2024-11-21 | -77.36 | $9.89 | 666000 |
| 2024-11-20 | -76.42 | $9.90 | 343000 |
| 2024-11-19 | -67.92 | $9.99 | 580000 |
| 2024-11-18 | -50.00 | $10.18 | 358000 |
| 2024-11-15 | -58.49 | $10.09 | 478000 |
| 2024-11-14 | -42.45 | $10.26 | 3.9M |
| 2024-11-13 | -45.28 | $10.23 | 3.1M |
| 2024-11-12 | -41.51 | $10.27 | 399170 |
| 2024-11-11 | -34.91 | $10.34 | 237000 |
| 2024-11-08 | -52.83 | $10.15 | 190210 |
| 2024-11-07 | -49.06 | $10.19 | 199000 |
| 2024-11-06 | -25.47 | $10.44 | 159210 |
| 2024-11-05 | -34.29 | $10.34 | 144360 |
| 2024-11-04 | -69.52 | $9.97 | 319000 |
| 2024-11-01 | -78.52 | $9.94 | 237200 |
| 2024-10-31 | -81.48 | $9.90 | 415000 |
| 2024-10-30 | -71.11 | $10.04 | 110100 |
| 2024-10-29 | -77.46 | $9.97 | 241000 |
| 2024-10-28 | -83.66 | $9.90 | 167000 |
| 2024-10-25 | -88.24 | $9.83 | 187000 |
| 2024-10-24 | -85.91 | $9.90 | 266360 |
| 2024-10-23 | -90.31 | $9.88 | 257450 |
| 2024-10-22 | -82.14 | $10.04 | 233000 |
| 2024-10-21 | -83.16 | $10.02 | 205000 |
| 2024-10-18 | -75.00 | $10.18 | 407090 |
| 2024-10-17 | -96.13 | $10.16 | 265000 |
| 2024-10-16 | -87.74 | $10.29 | 383000 |
| 2024-10-15 | -96.77 | $10.15 | 153350 |
| 2024-10-14 | -76.77 | $10.46 | 242000 |
| 2024-10-11 | -76.77 | $10.46 | 376000 |
| 2024-10-10 | -76.77 | $10.46 | 161000 |
| 2024-10-09 | -78.06 | $10.44 | 233000 |
| 2024-10-08 | -67.74 | $10.60 | 150000 |
| 2024-10-07 | -61.94 | $10.69 | 266080 |
| 2024-10-04 | -50.97 | $10.86 | 245000 |
| 2024-10-03 | -60.00 | $10.72 | 179380 |
| 2024-10-02 | -48.39 | $10.90 | 645000 |
| 2024-10-01 | -39.78 | $10.91 | 439040 |
| 2024-09-30 | -47.31 | $10.77 | 164000 |
| 2024-09-27 | -59.68 | $10.54 | 151000 |
| 2024-09-26 | -27.96 | $11.13 | 333080 |
| 2024-09-25 | -37.50 | $10.74 | 139250 |
| 2024-09-24 | -34.21 | $10.79 | 193000 |
| 2024-09-23 | -29.45 | $10.83 | 118430 |
| 2024-09-20 | -8.94 | $10.80 | 139000 |
| 2024-09-19 | -2.44 | $10.88 | 221000 |
| 2024-09-18 | -36.52 | $10.41 | 1.0M |
| 2024-09-17 | -33.04 | $10.45 | 744370 |
| 2024-09-16 | -28.70 | $10.50 | 704000 |
| 2024-09-13 | -34.11 | $10.39 | 393230 |
| 2024-09-12 | -22.54 | $10.51 | 300000 |
| 2024-09-11 | -11.27 | $10.67 | 328170 |
| 2024-09-10 | -12.12 | $10.63 | 404000 |
| 2024-09-09 | -14.12 | $10.58 | 307330 |
| 2024-09-06 | -31.46 | $10.27 | 557270 |
| 2024-09-05 | -15.00 | $10.50 | 482210 |
| 2024-09-04 | -19.55 | $10.40 | 242490 |
| 2024-09-03 | -15.23 | $10.46 | 376000 |
| 2024-08-30 | -0.75 | $10.58 | 140200 |
| 2024-08-29 | -4.00 | $10.33 | 366000 |
| 2024-08-28 | -6.61 | $10.05 | 176000 |
| 2024-08-27 | -11.86 | $10.16 | 215280 |
| 2024-08-26 | -23.32 | $9.87 | 261160 |
| 2024-08-23 | -20.95 | $9.93 | 370000 |
| 2024-08-22 | -30.43 | $9.69 | 446420 |
| 2024-08-21 | -27.67 | $9.76 | 424000 |
| 2024-08-20 | -26.09 | $9.80 | 1.5M |
| 2024-08-19 | -23.72 | $9.86 | 268190 |
| 2024-08-16 | -35.18 | $9.57 | 208250 |
| 2024-08-15 | -28.46 | $9.74 | 288000 |
| 2024-08-14 | -37.15 | $9.52 | 520000 |
| 2024-08-13 | -37.94 | $9.50 | 363000 |
| 2024-08-12 | -47.43 | $9.26 | 340020 |
| 2024-08-09 | -50.99 | $9.17 | 587370 |
| 2024-08-08 | -67.59 | $8.75 | 338000 |
| 2024-08-07 | -64.82 | $8.82 | 768000 |
| 2024-08-06 | -72.73 | $8.62 | 1.3M |
| 2024-08-05 | -72.33 | $8.63 | 522040 |
| 2024-08-02 | -88.68 | $9.05 | 320000 |
| 2024-08-01 | -96.77 | $9.56 | 281000 |
| 2024-07-31 | -27.91 | $10.22 | 140210 |
| 2024-07-30 | -70.37 | $9.84 | 86460 |
| 2024-07-29 | -67.47 | $9.85 | 180000 |
| 2024-07-26 | -66.27 | $9.86 | 152120 |
| 2024-07-25 | -78.31 | $9.76 | 284000 |
| 2024-07-24 | -51.11 | $9.95 | 269200 |
| 2024-07-23 | -23.40 | $10.19 | 265000 |
| 2024-07-22 | -11.36 | $10.21 | 155560 |
| 2024-07-19 | -14.39 | $10.17 | 150300 |
| 2024-07-18 | -13.19 | $10.17 | 326870 |
| 2024-07-17 | -4.17 | $10.30 | 353400 |
| 2024-07-16 | 0.00 | $10.26 | 121370 |
| 2024-07-15 | -12.88 | $10.07 | 105500 |
| 2024-07-12 | -6.82 | $10.15 | 110570 |
| 2024-07-11 | -15.91 | $10.03 | 256420 |
| 2024-07-10 | -1.52 | $10.22 | 216960 |
| 2024-07-09 | -6.50 | $10.07 | 147900 |
| 2024-07-08 | -7.44 | $10.04 | 304410 |
| 2024-07-05 | -4.96 | $10.07 | 159190 |
| 2024-07-03 | -2.80 | $9.96 | 175890 |
| 2024-07-02 | -5.61 | $9.93 | 204470 |
| 2024-07-01 | -16.33 | $9.74 | 270290 |
| 2024-06-28 | -6.12 | $9.84 | 294720 |
| 2024-06-27 | -17.65 | $9.62 | 156050 |
| 2024-06-26 | -22.35 | $9.58 | 153040 |
| 2024-06-25 | -29.41 | $9.52 | 354250 |
| 2024-06-24 | -71.76 | $9.16 | 268000 |
| 2024-06-21 | -77.65 | $9.11 | 258780 |
| 2024-06-20 | -65.88 | $9.21 | 183940 |
| 2024-06-18 | -65.88 | $9.21 | 181070 |
| 2024-06-17 | -41.25 | $9.44 | 146820 |
| 2024-06-14 | -35.00 | $9.49 | 151530 |
| 2024-06-13 | -55.00 | $9.33 | 276880 |
| 2024-06-12 | -32.50 | $9.51 | 387230 |
| 2024-06-11 | -55.88 | $9.27 | 163700 |
| 2024-06-10 | -32.35 | $9.43 | 227580 |
| 2024-06-07 | -38.24 | $9.39 | 103640 |
| 2024-06-06 | -33.33 | $9.40 | 96910 |
| 2024-06-05 | -29.33 | $9.43 | 1.0M |
| 2024-06-04 | -20.27 | $9.49 | 295750 |
| 2024-06-03 | -12.16 | $9.55 | 173190 |
| 2024-05-31 | -24.32 | $9.46 | 568230 |
| 2024-05-30 | -62.16 | $9.18 | 350380 |
| 2024-05-29 | -63.51 | $9.17 | 176470 |
| 2024-05-28 | -32.43 | $9.40 | 152030 |
| 2024-05-24 | -51.35 | $9.26 | 145520 |
| 2024-05-23 | -65.00 | $9.12 | 285000 |
| 2024-05-22 | -41.57 | $9.27 | 222060 |
| 2024-05-21 | -26.97 | $9.40 | 121380 |
| 2024-05-20 | -24.75 | $9.39 | 121350 |
| 2024-05-17 | -29.06 | $9.30 | 164250 |
| 2024-05-16 | -29.66 | $9.29 | 442790 |
| 2024-05-15 | -33.90 | $9.24 | 276630 |
| 2024-05-14 | -45.76 | $9.10 | 419290 |
| 2024-05-13 | -42.37 | $9.14 | 296870 |
| 2024-05-10 | -26.27 | $9.33 | 191620 |
| 2024-05-09 | -29.66 | $9.29 | 147790 |
| 2024-05-08 | -37.29 | $9.20 | 312820 |
| 2024-05-07 | -7.63 | $9.55 | 237630 |
| 2024-05-06 | -2.54 | $9.61 | 351490 |
| 2024-05-03 | -1.75 | $9.58 | 1.1M |
| 2024-05-02 | -2.08 | $9.40 | 168550 |
| 2024-05-01 | -28.57 | $9.01 | 114380 |
| 2024-04-30 | -33.77 | $8.97 | 400810 |
| 2024-04-29 | -6.67 | $9.02 | 192640 |
| 2024-04-26 | -21.92 | $8.89 | 357170 |
| 2024-04-25 | -26.03 | $8.86 | 1.8M |
| 2024-04-24 | -32.88 | $8.81 | 332570 |
| 2024-04-23 | -53.42 | $8.66 | 240610 |
| 2024-04-22 | -68.49 | $8.55 | 252430 |
| 2024-04-19 | -78.08 | $8.48 | 304890 |
| 2024-04-18 | -73.97 | $8.51 | 325840 |
| 2024-04-17 | -54.79 | $8.65 | 351560 |
| 2024-04-16 | -58.90 | $8.62 | 337450 |
| 2024-04-15 | -41.10 | $8.75 | 783580 |
| 2024-04-12 | -43.84 | $8.73 | 665950 |
| 2024-04-11 | -17.81 | $8.92 | 123960 |
| 2024-04-10 | -30.14 | $8.83 | 636810 |
| 2024-04-09 | -15.07 | $8.94 | 247080 |
| 2024-04-08 | -19.18 | $8.91 | 201560 |
| 2024-04-05 | -6.85 | $9.00 | 394750 |
| 2024-04-04 | -24.66 | $8.87 | 196810 |
| 2024-04-03 | -2.74 | $9.03 | 468850 |
| 2024-04-02 | -91.18 | $8.38 | 266100 |
| 2024-04-01 | -69.12 | $8.53 | 451560 |
| 2024-03-28 | -64.71 | $8.56 | 139870 |
| 2024-03-27 | -52.94 | $8.64 | 174440 |
| 2024-03-26 | -47.06 | $8.68 | 187180 |
| 2024-03-25 | -55.07 | $8.63 | 230620 |
| 2024-03-22 | -37.68 | $8.75 | 246590 |
| 2024-03-21 | -37.68 | $8.75 | 227810 |
| 2024-03-20 | -36.23 | $8.76 | 132050 |
| 2024-03-19 | -46.38 | $8.69 | 196480 |
| 2024-03-18 | -50.72 | $8.66 | 219180 |
| 2024-03-15 | -44.93 | $8.70 | 320880 |
| 2024-03-14 | -57.75 | $8.62 | 611270 |
| 2024-03-13 | -83.10 | $8.44 | 195650 |
| 2024-03-12 | -90.57 | $8.55 | 268360 |
| 2024-03-11 | -97.83 | $8.58 | 447200 |
| 2024-03-08 | -32.50 | $8.90 | 214410 |
| 2024-03-07 | -27.50 | $8.92 | 309590 |
| 2024-03-06 | -42.00 | $8.92 | 244270 |
| 2024-03-05 | -60.00 | $8.83 | 1.8M |
| 2024-03-04 | -72.00 | $8.77 | 2.0M |
| 2024-03-01 | -68.18 | $8.84 | 482630 |
| 2024-02-29 | -93.94 | $8.67 | 294330 |
| 2024-02-28 | -98.33 | $8.70 | 716910 |
| 2024-02-27 | -89.47 | $8.78 | 275990 |
| 2024-02-26 | -73.68 | $8.87 | 581960 |
| 2024-02-23 | -50.88 | $9.00 | 258840 |
| 2024-02-22 | -61.40 | $8.94 | 427870 |
| 2024-02-21 | -75.44 | $8.86 | 248220 |
| 2024-02-20 | -87.72 | $8.79 | 268580 |
| 2024-02-16 | -78.95 | $8.84 | 202190 |
| 2024-02-15 | -61.40 | $8.94 | 211300 |
| 2024-02-14 | -76.79 | $8.86 | 208720 |
| 2024-02-13 | -96.43 | $8.75 | 356580 |
| 2024-02-12 | -69.64 | $8.90 | 357350 |
| 2024-02-09 | -76.79 | $8.86 | 239500 |
| 2024-02-08 | -51.67 | $8.98 | 352680 |
| 2024-02-07 | -17.98 | $9.13 | 163090 |
| 2024-02-06 | -42.02 | $8.79 | 329280 |
| 2024-02-05 | -30.25 | $8.93 | 315670 |
| 2024-02-02 | -7.35 | $9.19 | 1.9M |
| 2024-02-01 | 0.00 | $9.26 | 178710 |
| 2024-01-31 | -8.73 | $9.08 | 315630 |
| 2024-01-30 | -6.90 | $9.01 | 281970 |
| 2024-01-29 | -3.45 | $9.05 | 176130 |
| 2024-01-26 | -16.38 | $8.90 | 292160 |
| 2024-01-25 | -7.76 | $9.00 | 216120 |
| 2024-01-24 | -8.62 | $8.99 | 6.4M |
| 2024-01-23 | -12.07 | $8.95 | 2.1M |
| 2024-01-22 | -4.31 | $9.04 | 1.6M |
| 2024-01-19 | -12.17 | $8.94 | 236630 |
| 2024-01-18 | -11.30 | $8.95 | 237580 |
| 2024-01-17 | -12.17 | $8.94 | 294970 |
| 2024-01-16 | -8.70 | $8.98 | 474600 |
| 2024-01-12 | -5.22 | $9.02 | 154090 |
| 2024-01-11 | -10.75 | $8.76 | 354520 |
| 2024-01-10 | -5.17 | $8.48 | 314430 |
| 2024-01-09 | -24.44 | $8.17 | 151010 |
| 2024-01-08 | 0.00 | $8.28 | 144540 |
| 2024-01-05 | -20.00 | $8.15 | 170500 |
| 2024-01-04 | -45.00 | $8.05 | 210780 |
| 2024-01-03 | -42.50 | $8.06 | 258290 |
| 2024-01-02 | -40.00 | $8.07 | 224540 |
| 2023-12-29 | -22.50 | $8.14 | 109990 |
| 2023-12-28 | -10.64 | $8.18 | 222530 |
| 2023-12-27 | -12.24 | $8.17 | 97640 |
| 2023-12-26 | -6.52 | $8.17 | 194610 |
| 2023-12-22 | -13.04 | $8.14 | 164780 |
| 2023-12-21 | -17.39 | $8.12 | 117450 |
| 2023-12-20 | -47.83 | $7.98 | 149020 |
| 2023-12-19 | -21.74 | $8.10 | 143160 |
| 2023-12-18 | -56.00 | $8.07 | 240700 |
| 2023-12-15 | -61.33 | $8.03 | 210770 |
| 2023-12-14 | -61.33 | $8.03 | 250060 |
| 2023-12-13 | -54.67 | $8.08 | 128970 |
| 2023-12-12 | -57.33 | $8.06 | 151380 |
| 2023-12-11 | -52.00 | $8.10 | 246770 |
| 2023-12-08 | -74.36 | $7.91 | 150260 |
| 2023-12-07 | -61.25 | $8.00 | 182650 |
| 2023-12-06 | -61.70 | $7.91 | 243620 |
| 2023-12-05 | -64.89 | $7.88 | 126230 |
| 2023-12-04 | -59.60 | $7.90 | 248990 |
| 2023-12-01 | -46.46 | $8.03 | 179380 |
| 2023-11-30 | -70.71 | $7.79 | 501100 |
| 2023-11-29 | -64.66 | $7.74 | 7890 |
| 2023-11-28 | -43.17 | $7.89 | 92890 |
| 2023-11-27 | -35.25 | $8.00 | 169950 |
| 2023-11-24 | -34.53 | $8.01 | 69420 |
| 2023-11-22 | -33.81 | $8.02 | 28700 |
| 2023-11-21 | -35.97 | $7.99 | 2.1M |
| 2023-11-20 | -12.67 | $8.30 | 3.7M |
| 2023-11-17 | -5.97 | $8.20 | 10.8M |
| 2023-11-16 | -9.48 | $7.99 | 3.7M |
| 2023-11-15 | -11.21 | $7.97 | 313960 |
| 2023-11-14 | 0.00 | $8.03 | 165250 |
| 2023-11-13 | -3.19 | $7.85 | 330050 |
| 2023-11-10 | -7.78 | $7.77 | 154500 |
| 2023-11-09 | -16.67 | $7.69 | 142550 |
| 2023-11-08 | -31.11 | $7.56 | 254080 |
| 2023-11-07 | -13.33 | $7.72 | 219230 |
| 2023-11-06 | -25.56 | $7.61 | 1.7M |
| 2023-11-03 | -10.00 | $7.75 | 1.2M |
| 2023-11-02 | 0.00 | $7.69 | 1.3M |
| 2023-11-01 | -3.57 | $7.45 | 1.2M |
| 2023-10-31 | -40.00 | $7.21 | 326260 |
| 2023-10-30 | -38.46 | $7.22 | 148790 |
| 2023-10-27 | -50.77 | $7.14 | 670630 |
| 2023-10-26 | -46.15 | $7.17 | 157230 |
| 2023-10-25 | -52.31 | $7.13 | 189460 |
| 2023-10-24 | -60.81 | $7.11 | 282970 |
| 2023-10-23 | -78.67 | $6.98 | 293920 |
| 2023-10-20 | -65.79 | $7.08 | 283590 |
| 2023-10-19 | -69.62 | $7.06 | 250290 |
| 2023-10-18 | -56.96 | $7.16 | 325630 |
| 2023-10-17 | -46.32 | $7.33 | 372680 |
| 2023-10-16 | -50.51 | $7.31 | 3.8M |
| 2023-10-13 | -59.41 | $7.23 | 164200 |
| 2023-10-12 | -60.95 | $7.23 | 195290 |
| 2023-10-11 | -57.14 | $7.27 | 298510 |
| 2023-10-10 | -42.86 | $7.42 | 556290 |
| 2023-10-09 | -80.00 | $7.03 | 192690 |
| 2023-10-06 | -80.95 | $7.02 | 826710 |
| 2023-10-05 | -86.67 | $6.96 | 164980 |
| 2023-10-04 | -97.14 | $6.85 | 223010 |
| 2023-10-03 | -96.55 | $7.03 | 215650 |
| 2023-10-02 | -98.67 | $7.13 | 173010 |
| 2023-09-29 | -98.46 | $7.23 | 264460 |
| 2023-09-28 | -85.11 | $7.47 | 112060 |
| 2023-09-27 | -66.04 | $7.52 | 214540 |
| 2023-09-26 | -69.81 | $7.50 | 129660 |
| 2023-09-25 | -54.72 | $7.58 | 58680 |
| 2023-09-22 | -62.26 | $7.54 | 221570 |
| 2023-09-21 | -60.38 | $7.55 | 124160 |
| 2023-09-20 | -32.08 | $7.70 | 99840 |
| 2023-09-19 | -11.32 | $7.81 | 76950 |
| 2023-09-18 | -16.98 | $7.78 | 83070 |
| 2023-09-15 | -24.53 | $7.74 | 139070 |
| 2023-09-14 | -13.73 | $7.78 | 98450 |
| 2023-09-13 | -45.10 | $7.62 | 122990 |
| 2023-09-12 | -52.86 | $7.67 | 91100 |
| 2023-09-11 | -31.43 | $7.82 | 108720 |
| 2023-09-08 | -33.80 | $7.81 | 50800 |
| 2023-09-07 | -33.33 | $7.82 | 220680 |
| 2023-09-06 | -45.83 | $7.73 | 340710 |
| 2023-09-05 | -50.00 | $7.70 | 114390 |
| 2023-09-01 | -51.39 | $7.69 | 118870 |
| 2023-08-31 | -77.78 | $7.50 | 77600 |
| 2023-08-30 | -83.33 | $7.46 | 158630 |
| 2023-08-29 | -73.91 | $7.55 | 146060 |
| 2023-08-28 | -72.86 | $7.56 | 155820 |
| 2023-08-25 | -87.34 | $7.47 | 181370 |
| 2023-08-24 | -87.34 | $7.47 | 193870 |
| 2023-08-23 | -77.22 | $7.55 | 208160 |
| 2023-08-22 | -86.11 | $7.54 | 196270 |
| 2023-08-21 | -87.50 | $7.53 | 157040 |
| 2023-08-18 | -88.89 | $7.52 | 116830 |
| 2023-08-17 | -100.00 | $7.44 | 215280 |
| 2023-08-16 | -100.00 | $7.58 | 191980 |
| 2023-08-15 | -66.07 | $7.79 | 231560 |
| 2023-08-14 | -60.71 | $7.82 | 80180 |
| 2023-08-11 | -35.09 | $7.96 | 219910 |
| 2023-08-10 | -21.05 | $8.04 | 223890 |
| 2023-08-09 | -49.12 | $7.88 | 139330 |
| 2023-08-08 | -61.40 | $7.81 | 223530 |
| 2023-08-07 | -49.12 | $7.88 | 98130 |
| 2023-08-04 | -61.40 | $7.81 | 157280 |
| 2023-08-03 | -70.18 | $7.76 | 181730 |
| 2023-08-02 | -68.42 | $7.77 | 169140 |
| 2023-08-01 | -35.09 | $7.96 | 170980 |
| 2023-07-31 | -8.77 | $8.11 | 92270 |
| 2023-07-28 | -18.52 | $8.03 | 207390 |
| 2023-07-27 | -22.22 | $8.01 | 205430 |
| 2023-07-26 | -29.63 | $7.97 | 131240 |
| 2023-07-25 | -27.78 | $7.98 | 265140 |
| 2023-07-24 | -42.59 | $7.90 | 101850 |
| 2023-07-21 | -37.04 | $7.93 | 99450 |
| 2023-07-20 | -54.79 | $7.92 | 118960 |
| 2023-07-19 | -49.32 | $7.96 | 131850 |
| 2023-07-18 | -47.95 | $7.97 | 134180 |
| 2023-07-17 | -63.01 | $7.86 | 132130 |
| 2023-07-14 | -76.19 | $7.84 | 107820 |
| 2023-07-13 | -57.14 | $7.96 | 213860 |
| 2023-07-12 | -85.71 | $7.78 | 183400 |
| 2023-07-11 | -73.02 | $7.86 | 109340 |
| 2023-07-10 | -77.78 | $7.83 | 80320 |
| 2023-07-07 | -51.61 | $7.84 | 136340 |
| 2023-07-06 | -61.86 | $7.72 | 292420 |
| 2023-07-05 | -48.45 | $7.85 | 350240 |
| 2023-07-03 | -27.68 | $8.01 | 101970 |
| 2023-06-30 | -31.15 | $7.94 | 125220 |
| 2023-06-29 | -27.27 | $7.93 | 119210 |
| 2023-06-28 | -22.98 | $7.95 | 104680 |
| 2023-06-27 | -27.33 | $7.88 | 114430 |
| 2023-06-26 | -28.57 | $7.86 | 256460 |
| 2023-06-23 | -31.06 | $7.82 | 613050 |
| 2023-06-22 | -3.11 | $8.27 | 298830 |
| 2023-06-21 | -9.40 | $8.06 | 359430 |
| 2023-06-20 | -4.26 | $8.06 | 363910 |
| 2023-06-16 | -9.22 | $7.99 | 135320 |
| 2023-06-15 | -4.96 | $8.05 | 256180 |
| 2023-06-14 | -4.96 | $8.05 | 469550 |
| 2023-06-13 | -12.86 | $7.93 | 245260 |
| 2023-06-12 | 0.00 | $7.83 | 115420 |
| 2023-06-09 | -2.91 | $7.71 | 171100 |
| 2023-06-08 | -13.79 | $7.46 | 150300 |
| 2023-06-07 | -24.14 | $7.37 | 230530 |
| 2023-06-06 | 0.00 | $7.54 | 130300 |
| 2023-06-05 | -15.25 | $7.21 | 153350 |
| 2023-06-02 | -3.92 | $7.19 | 431690 |
| 2023-06-01 | -44.64 | $6.94 | 200130 |
| 2023-05-31 | -68.25 | $6.76 | 233750 |
| 2023-05-30 | -23.08 | $7.04 | 134900 |
| 2023-05-26 | -37.84 | $6.91 | 447640 |
| 2023-05-25 | -48.65 | $6.83 | 119390 |
| 2023-05-24 | -50.00 | $6.82 | 69480 |
| 2023-05-23 | -40.54 | $6.89 | 172910 |
| 2023-05-22 | -22.97 | $7.02 | 128870 |
| 2023-05-19 | -24.32 | $7.01 | 156610 |
| 2023-05-18 | -22.97 | $7.02 | 291850 |
| 2023-05-17 | -27.03 | $6.99 | 220170 |
| 2023-05-16 | -21.54 | $6.96 | 129750 |
| 2023-05-15 | -16.92 | $6.99 | 143190 |
| 2023-05-12 | -13.85 | $7.01 | 121770 |
| 2023-05-11 | -29.31 | $6.86 | 104990 |
| 2023-05-10 | -22.41 | $6.90 | 133100 |
| 2023-05-09 | -3.51 | $7.00 | 247070 |
| 2023-05-08 | -13.46 | $6.83 | 164540 |
| 2023-05-05 | -23.61 | $6.73 | 104410 |
| 2023-05-04 | -33.33 | $6.66 | 156010 |
| 2023-05-03 | -36.11 | $6.64 | 222770 |
| 2023-05-02 | -45.83 | $6.57 | 301320 |
| 2023-05-01 | -34.72 | $6.65 | 203510 |
| 2023-04-28 | -34.72 | $6.65 | 292520 |
| 2023-04-27 | -26.39 | $6.71 | 115150 |
| 2023-04-26 | -43.06 | $6.59 | 85330 |
| 2023-04-25 | -41.67 | $6.60 | 116210 |
| 2023-04-24 | -29.17 | $6.69 | 65410 |
| 2023-04-21 | -31.94 | $6.67 | 110920 |
| 2023-04-20 | -36.11 | $6.64 | 207250 |
| 2023-04-19 | -31.94 | $6.67 | 184100 |
| 2023-04-18 | -22.22 | $6.74 | 240570 |
| 2023-04-17 | -33.33 | $6.66 | 209290 |
| 2023-04-14 | -16.00 | $6.78 | 221100 |
| 2023-04-13 | -1.82 | $6.59 | 394010 |
| 2023-04-12 | -15.38 | $6.49 | 314990 |
| 2023-04-11 | -20.00 | $6.41 | 349050 |
| 2023-04-10 | -64.44 | $6.21 | 121280 |
| 2023-04-06 | -55.56 | $6.25 | 77760 |
| 2023-04-05 | -51.11 | $6.27 | 169510 |
| 2023-04-04 | -6.67 | $6.47 | 112450 |
| 2023-04-03 | -2.22 | $6.49 | 176970 |
| 2023-03-31 | 0.00 | $6.50 | 484110 |
| 2023-03-30 | -6.82 | $6.46 | 63530 |
| 2023-03-29 | -2.17 | $6.48 | 87110 |
| 2023-03-28 | -2.22 | $6.46 | 99930 |
| 2023-03-27 | 0.00 | $6.41 | 105410 |
| 2023-03-24 | -23.26 | $6.29 | 100940 |
| 2023-03-23 | -15.56 | $6.32 | 67450 |
| 2023-03-22 | -17.78 | $6.31 | 120040 |
| 2023-03-21 | -13.33 | $6.33 | 128290 |
| 2023-03-20 | -22.22 | $6.29 | 174250 |
| 2023-03-17 | -51.11 | $6.16 | 111100 |
| 2023-03-16 | -62.22 | $6.11 | 177710 |
| 2023-03-15 | -73.33 | $6.06 | 147500 |
| 2023-03-14 | -62.22 | $6.11 | 118250 |
| 2023-03-13 | -37.78 | $6.22 | 192350 |
| 2023-03-10 | -22.22 | $6.29 | 62190 |
| 2023-03-09 | -15.56 | $6.32 | 67600 |
| 2023-03-08 | -25.58 | $6.26 | 63480 |
| 2023-03-07 | -20.93 | $6.28 | 119210 |
| 2023-03-06 | -11.90 | $6.31 | 261280 |
| 2023-03-03 | -26.32 | $6.22 | 38090 |
| 2023-03-02 | -81.25 | $6.03 | 19510 |
| 2023-03-01 | -86.21 | $6.02 | 19010 |
| 2023-02-28 | -96.55 | $5.96 | 192130 |
| 2023-02-27 | -81.03 | $6.05 | 206490 |
| 2023-02-24 | -91.38 | $5.99 | 351520 |
| 2023-02-23 | -90.38 | $6.05 | 117530 |
| 2023-02-22 | -100.00 | $6.00 | 142130 |
| 2023-02-21 | -93.48 | $6.09 | 128650 |
| 2023-02-17 | -73.91 | $6.18 | 153850 |
| 2023-02-16 | -78.26 | $6.16 | 75450 |
| 2023-02-15 | -76.09 | $6.17 | 67360 |
| 2023-02-14 | -50.00 | $6.29 | 62780 |
| 2023-02-13 | -47.83 | $6.30 | 114310 |
| 2023-02-10 | -47.83 | $6.30 | 106670 |
| 2023-02-09 | -65.22 | $6.22 | 150700 |
| 2023-02-08 | -78.26 | $6.16 | 80310 |
| 2023-02-07 | -71.74 | $6.19 | 136280 |
| 2023-02-06 | -70.31 | $6.07 | 80810 |
| 2023-02-03 | -56.25 | $6.16 | 63320 |
| 2023-02-02 | -25.00 | $6.36 | 81820 |
| 2023-02-01 | -4.69 | $6.49 | 71470 |
| 2023-01-31 | -6.56 | $6.45 | 75990 |
| 2023-01-30 | -9.84 | $6.43 | 84890 |
| 2023-01-27 | -3.28 | $6.47 | 48850 |
| 2023-01-26 | -7.02 | $6.41 | 71730 |
| 2023-01-25 | -3.51 | $6.43 | 160520 |
| 2023-01-24 | -3.51 | $6.43 | 104760 |
| 2023-01-23 | -10.91 | $6.37 | 225150 |
| 2023-01-20 | -12.73 | $6.36 | 159980 |
| 2023-01-19 | -16.36 | $6.34 | 493820 |
| 2023-01-18 | -16.36 | $6.34 | 131220 |
| 2023-01-17 | -1.96 | $6.38 | 78770 |
| 2023-01-13 | -15.69 | $6.31 | 75760 |
| 2023-01-12 | -32.08 | $6.24 | 89420 |
| 2023-01-11 | -54.72 | $6.12 | 76340 |
| 2023-01-10 | -60.38 | $6.09 | 215140 |
| 2023-01-09 | -67.92 | $6.05 | 330090 |
| 2023-01-06 | -74.00 | $6.04 | 151340 |
| 2023-01-05 | -93.62 | $5.97 | 250800 |
| 2023-01-04 | -91.43 | $6.09 | 145400 |
| 2023-01-03 | -34.29 | $6.29 | 134050 |
| 2022-12-30 | -45.71 | $6.25 | 121740 |
| 2022-12-29 | -25.71 | $6.32 | 122540 |
| 2022-12-28 | -51.43 | $6.23 | 117620 |
| 2022-12-27 | -37.14 | $6.28 | 136760 |
| 2022-12-23 | -31.43 | $6.30 | 68010 |
| 2022-12-22 | -17.14 | $6.35 | 154050 |
| 2022-12-21 | -11.43 | $6.37 | 160850 |
| 2022-12-20 | -25.71 | $6.32 | 241220 |
| 2022-12-19 | -45.83 | $6.19 | 81650 |
| 2022-12-16 | -39.58 | $6.22 | 116410 |
| 2022-12-15 | -32.79 | $6.21 | 308770 |
| 2022-12-14 | -11.48 | $6.34 | 73420 |
| 2022-12-13 | -7.14 | $6.32 | 143910 |
| 2022-12-12 | -12.24 | $6.23 | 93430 |
| 2022-12-09 | -10.20 | $6.24 | 115590 |
| 2022-12-08 | -28.57 | $6.15 | 43020 |
| 2022-12-07 | -29.51 | $6.11 | 137080 |
| 2022-12-06 | -32.79 | $6.09 | 141240 |
| 2022-12-05 | -29.41 | $6.09 | 91650 |
| 2022-12-02 | -11.46 | $6.18 | 70420 |
| 2022-12-01 | -1.01 | $6.28 | 86690 |
| 2022-11-30 | -3.06 | $6.25 | 158120 |
| 2022-11-29 | -8.16 | $6.20 | 263080 |
| 2022-11-28 | -4.42 | $6.23 | 433070 |
| 2022-11-25 | 0.00 | $6.28 | 45970 |
| 2022-11-23 | 0.00 | $6.19 | 108450 |
| 2022-11-22 | -2.02 | $6.12 | 147590 |
| 2022-11-21 | -20.20 | $5.94 | 70610 |
| 2022-11-18 | -16.16 | $5.98 | 197640 |
| 2022-11-17 | -15.45 | $5.97 | 97780 |
| 2022-11-16 | -9.09 | $6.04 | 244960 |
| 2022-11-15 | -8.18 | $6.05 | 152470 |
| 2022-11-14 | -7.27 | $6.06 | 118950 |
| 2022-11-11 | 0.00 | $6.14 | 143630 |
| 2022-11-10 | 0.00 | $6.07 | 546370 |
| 2022-11-09 | -14.47 | $5.69 | 186720 |
| 2022-11-08 | -1.32 | $5.79 | 318820 |
| 2022-11-07 | 0.00 | $5.64 | 362490 |
| 2022-11-04 | 0.00 | $5.55 | 468250 |
| 2022-11-03 | -26.53 | $5.40 | 158010 |
| 2022-11-02 | -28.57 | $5.39 | 371540 |
| 2022-11-01 | -2.86 | $5.38 | 658010 |
| 2022-10-31 | -62.86 | $5.17 | 431420 |
| 2022-10-28 | -30.43 | $5.25 | 212450 |
| 2022-10-27 | -25.00 | $5.25 | 524530 |
| 2022-10-26 | -7.14 | $5.35 | 356050 |
| 2022-10-25 | -10.71 | $5.33 | 731080 |
| 2022-10-24 | -30.36 | $5.22 | 1.3M |
| 2022-10-21 | -37.50 | $5.18 | 262150 |
| 2022-10-20 | -44.64 | $5.14 | 361830 |
| 2022-10-19 | -48.21 | $5.12 | 297350 |
| 2022-10-18 | -48.21 | $5.12 | 473440 |
| 2022-10-17 | -46.43 | $5.13 | 453100 |
| 2022-10-14 | -37.50 | $5.18 | 510680 |
| 2022-10-13 | -42.86 | $5.15 | 587120 |
| 2022-10-12 | -46.43 | $5.13 | 487530 |
| 2022-10-11 | -35.71 | $5.19 | 627530 |
| 2022-10-10 | -26.79 | $5.24 | 394590 |
| 2022-10-07 | -34.92 | $5.24 | 233830 |
| 2022-10-06 | -25.40 | $5.30 | 300010 |
| 2022-10-05 | -22.22 | $5.32 | 243610 |
| 2022-10-04 | -14.29 | $5.37 | 1.1M |
| 2022-10-03 | -76.19 | $4.98 | 399430 |
| 2022-09-30 | -98.41 | $4.84 | 497620 |
| 2022-09-29 | -86.67 | $4.94 | 702430 |
| 2022-09-28 | -73.44 | $5.06 | 306400 |
| 2022-09-27 | -92.86 | $4.94 | 1.2M |
| 2022-09-26 | -95.24 | $4.99 | 752090 |
| 2022-09-23 | -90.48 | $5.13 | 534710 |
| 2022-09-22 | -69.84 | $5.26 | 387030 |
| 2022-09-21 | -88.89 | $5.14 | 564990 |
| 2022-09-20 | -71.43 | $5.25 | 691010 |
| 2022-09-19 | -69.84 | $5.26 | 457430 |
| 2022-09-16 | -72.58 | $5.25 | 242560 |
| 2022-09-15 | -81.97 | $5.22 | 371880 |
| 2022-09-14 | -73.02 | $5.28 | 315060 |
| 2022-09-13 | -77.78 | $5.25 | 480730 |
| 2022-09-12 | -54.55 | $5.41 | 758660 |
| 2022-09-09 | -57.58 | $5.39 | 1.1M |
| 2022-09-08 | -77.27 | $5.26 | 1.9M |
| 2022-09-07 | -86.36 | $5.20 | 867260 |
| 2022-09-06 | -87.88 | $5.19 | 1.0M |
| 2022-09-02 | -98.15 | $5.24 | 518110 |
| 2022-09-01 | -92.31 | $5.29 | 336830 |
| 2022-08-31 | -87.50 | $5.49 | 391430 |
| 2022-08-30 | -71.88 | $5.54 | 233940 |
| 2022-08-29 | -75.00 | $5.57 | 456550 |
| 2022-08-26 | -69.09 | $5.62 | 183710 |
| 2022-08-25 | -60.00 | $5.67 | 243560 |
| 2022-08-24 | -63.64 | $5.65 | 440710 |
| 2022-08-23 | -69.09 | $5.62 | 387990 |
| 2022-08-22 | -69.09 | $5.62 | 370530 |
| 2022-08-19 | -65.45 | $5.64 | 103290 |
| 2022-08-18 | -54.55 | $5.70 | 254390 |
| 2022-08-17 | -50.91 | $5.72 | 350100 |
| 2022-08-16 | -52.73 | $5.71 | 302140 |
| 2022-08-15 | -45.45 | $5.75 | 147980 |
| 2022-08-12 | -50.91 | $5.72 | 448450 |
| 2022-08-11 | -66.67 | $5.58 | 338020 |
| 2022-08-10 | -66.67 | $5.58 | 380490 |
| 2022-08-09 | -85.71 | $5.46 | 504420 |
| 2022-08-08 | -57.14 | $5.64 | 280500 |
| 2022-08-05 | -58.73 | $5.63 | 220160 |
| 2022-08-04 | -52.38 | $5.67 | 118790 |
| 2022-08-03 | -42.86 | $5.73 | 190770 |
| 2022-08-02 | -29.69 | $5.81 | 383090 |
| 2022-08-01 | -4.69 | $5.97 | 221540 |
| 2022-07-29 | 0.00 | $5.82 | 449460 |
| 2022-07-28 | -3.77 | $5.74 | 447010 |
| 2022-07-27 | 0.00 | $5.72 | 327600 |
| 2022-07-26 | -14.89 | $5.63 | 181210 |
| 2022-07-25 | -8.51 | $5.66 | 395340 |
| 2022-07-22 | -12.77 | $5.64 | 154210 |
| 2022-07-21 | -4.26 | $5.68 | 507660 |
| 2022-07-20 | -6.38 | $5.67 | 566030 |
| 2022-07-19 | -19.15 | $5.61 | 1.1M |
| 2022-07-18 | -31.91 | $5.55 | 786190 |
| 2022-07-15 | -38.30 | $5.52 | 224810 |
| 2022-07-14 | -55.32 | $5.44 | 267360 |
| 2022-07-13 | -42.55 | $5.50 | 417390 |
| 2022-07-12 | -31.91 | $5.55 | 394600 |
| 2022-07-11 | -27.08 | $5.58 | 1.1M |
| 2022-07-08 | -35.38 | $5.65 | 358400 |
| 2022-07-07 | -40.00 | $5.62 | 693000 |
| 2022-07-06 | -58.46 | $5.50 | 1.2M |
| 2022-07-05 | -58.46 | $5.50 | 571540 |
| 2022-07-01 | -55.38 | $5.52 | 512220 |
| 2022-06-30 | -75.38 | $5.39 | 730610 |
| 2022-06-29 | -74.55 | $5.47 | 294980 |
| 2022-06-28 | -76.36 | $5.46 | 1.0M |
| 2022-06-27 | -83.64 | $5.42 | 609670 |
| 2022-06-24 | -87.50 | $5.40 | 497410 |
| 2022-06-23 | -100.00 | $5.33 | 653710 |
| 2022-06-22 | -90.00 | $5.44 | 672120 |
| 2022-06-21 | -78.00 | $5.50 | 763560 |
| 2022-06-17 | -96.00 | $5.41 | 504560 |
| 2022-06-16 | -79.59 | $5.50 | 506250 |
| 2022-06-15 | -81.82 | $5.53 | 437340 |
| 2022-06-14 | -90.70 | $5.50 | 558440 |
| 2022-06-13 | -97.73 | $5.46 | 513520 |
| 2022-06-10 | -50.00 | $5.67 | 2.1M |
| 2022-06-09 | -10.00 | $5.84 | 467410 |
| 2022-06-08 | -24.00 | $5.77 | 579270 |
| 2022-06-07 | -68.00 | $5.55 | 15850 |
| 2022-06-06 | -54.24 | $5.66 | 328700 |
| 2022-06-03 | -53.73 | $5.70 | 258800 |
| 2022-06-02 | -44.29 | $5.78 | 194380 |
| 2022-06-01 | -54.67 | $5.73 | 576160 |
| 2022-05-31 | -56.00 | $5.72 | 287330 |
| 2022-05-27 | -44.00 | $5.81 | 28260 |
| 2022-05-26 | -38.67 | $5.85 | 181040 |
| 2022-05-25 | -36.00 | $5.87 | 212150 |
| 2022-05-24 | -49.33 | $5.77 | 379870 |
| 2022-05-23 | -57.33 | $5.71 | 382250 |
| 2022-05-20 | -62.67 | $5.67 | 221750 |
| 2022-05-19 | -78.48 | $5.56 | 427990 |
| 2022-05-18 | -75.00 | $5.61 | 163930 |
| 2022-05-17 | -84.62 | $5.53 | 475710 |
| 2022-05-16 | -92.31 | $5.46 | 570260 |
| 2022-05-13 | -89.01 | $5.49 | 339330 |
| 2022-05-12 | -96.97 | $5.42 | 396310 |
| 2022-05-11 | -95.88 | $5.45 | 444510 |
| 2022-05-10 | -90.91 | $5.68 | 566970 |
| 2022-05-09 | -92.45 | $5.90 | 462700 |
| 2022-05-06 | -73.47 | $6.03 | 666580 |
| 2022-05-05 | -77.78 | $6.04 | 300590 |
| 2022-05-04 | -67.14 | $6.13 | 139140 |
| 2022-05-03 | -78.75 | $6.07 | 318790 |
| 2022-05-02 | -83.15 | $6.05 | 447560 |
| 2022-04-29 | -88.42 | $6.01 | 278770 |
| 2022-04-28 | -81.05 | $6.08 | 349880 |
| 2022-04-27 | -96.84 | $5.93 | 131500 |
| 2022-04-26 | -100.00 | $6.00 | 311390 |
| 2022-04-25 | -100.00 | $6.14 | 11780 |
| 2022-04-22 | -97.50 | $6.18 | 8970 |
| 2022-04-21 | -97.50 | $6.18 | 244000 |
| 2022-04-20 | -82.50 | $6.30 | 1320 |
| 2022-04-19 | -95.00 | $6.20 | 214890 |
| 2022-04-18 | -88.61 | $6.26 | 131410 |
| 2022-04-14 | -75.95 | $6.36 | 303230 |
| 2022-04-13 | -77.22 | $6.35 | 360890 |
| 2022-04-12 | -86.08 | $6.28 | 274110 |
| 2022-04-11 | -79.75 | $6.33 | 259210 |
| 2022-04-08 | -73.42 | $6.38 | 67820 |
| 2022-04-07 | -87.76 | $6.53 | 134710 |
| 2022-04-06 | -89.80 | $6.52 | 3600 |
| 2022-04-05 | -59.18 | $6.67 | 16040 |
| 2022-04-04 | -43.59 | $6.79 | 14180 |
| 2022-04-01 | -48.65 | $6.78 | 101320 |
| 2022-03-31 | -51.35 | $6.77 | 187720 |
| 2022-03-30 | -48.65 | $6.78 | 79040 |
| 2022-03-29 | -36.84 | $6.82 | 273800 |
| 2022-03-28 | -33.33 | $6.80 | 79240 |
| 2022-03-25 | -6.25 | $6.93 | 116740 |
| 2022-03-24 | -22.03 | $6.81 | 33440 |
| 2022-03-23 | -19.18 | $6.80 | 135170 |
| 2022-03-22 | -8.22 | $6.88 | 38700 |
| 2022-03-21 | -20.55 | $6.79 | 40890 |
| 2022-03-18 | -41.10 | $6.64 | 2090 |
| 2022-03-17 | -28.77 | $6.73 | 110860 |
| 2022-03-16 | -36.99 | $6.67 | 68930 |
| 2022-03-15 | -46.58 | $6.60 | 175900 |
| 2022-03-14 | -45.21 | $6.61 | 16810 |
| 2022-03-11 | -36.99 | $6.67 | 162440 |
| 2022-03-10 | -39.73 | $6.65 | 461420 |
| 2022-03-09 | -39.73 | $6.65 | 139300 |
| 2022-03-08 | -35.62 | $6.68 | 21960 |
| 2022-03-07 | -8.22 | $6.88 | 155930 |
| 2022-03-04 | -17.74 | $6.72 | 37270 |
| 2022-03-03 | -17.74 | $6.72 | 231960 |
| 2022-03-02 | -33.87 | $6.62 | 274520 |
| 2022-03-01 | -54.84 | $6.49 | 220240 |
| 2022-02-28 | -42.65 | $6.54 | 179710 |
| 2022-02-25 | -35.29 | $6.59 | 97890 |
| 2022-02-24 | -54.41 | $6.46 | 387750 |
| 2022-02-23 | -33.82 | $6.60 | 271640 |
| 2022-02-22 | -26.47 | $6.65 | 143160 |
| 2022-02-18 | -29.41 | $6.63 | 68080 |
| 2022-02-17 | -26.47 | $6.65 | 276020 |
| 2022-02-16 | -33.82 | $6.60 | 253650 |
| 2022-02-15 | -28.57 | $6.63 | 1820 |
| 2022-02-14 | -23.71 | $6.60 | 66110 |
| 2022-02-11 | -7.32 | $6.62 | 140220 |
| 2022-02-10 | -4.88 | $6.64 | 173050 |
| 2022-02-09 | -3.80 | $6.62 | 13740 |
| 2022-02-08 | -18.92 | $6.46 | 3090 |
| 2022-02-07 | -18.92 | $6.46 | 135540 |
| 2022-02-04 | -25.68 | $6.41 | 208080 |
| 2022-02-03 | -27.03 | $6.40 | 9580 |
| 2022-02-02 | -2.70 | $6.58 | 127250 |
| 2022-02-01 | 0.00 | $6.50 | 105090 |
| 2022-01-31 | -15.25 | $6.36 | 13410 |
| 2022-01-28 | -25.42 | $6.30 | 275450 |
| 2022-01-27 | -27.12 | $6.29 | 192610 |
| 2022-01-26 | -22.03 | $6.32 | 330370 |
| 2022-01-25 | 0.00 | $6.45 | 107350 |
| 2022-01-24 | -21.05 | $6.31 | 283170 |
| 2022-01-21 | -8.77 | $6.38 | 2630 |
| 2022-01-20 | -14.04 | $6.35 | 284820 |
| 2022-01-19 | -38.00 | $6.17 | 387220 |
| 2022-01-18 | -60.00 | $6.06 | 264410 |
| 2022-01-14 | -52.63 | $6.16 | 94360 |
| 2022-01-13 | -34.21 | $6.23 | 157920 |
| 2022-01-12 | -47.37 | $6.18 | 43540 |
| 2022-01-11 | -59.46 | $6.14 | 96110 |
| 2022-01-10 | -62.50 | $6.11 | 102620 |
| 2022-01-07 | -51.61 | $6.11 | 62350 |
| 2022-01-06 | -29.03 | $6.18 | 19880 |
| 2022-01-05 | -19.35 | $6.21 | 25610 |
| 2022-01-04 | -41.94 | $6.14 | 83920 |
| 2022-01-03 | -43.75 | $6.13 | 63520 |
| 2021-12-31 | -32.35 | $6.16 | 92020 |
| 2021-12-30 | -35.14 | $6.14 | 119280 |
| 2021-12-29 | -25.93 | $6.13 | 121000 |
| 2021-12-28 | -23.33 | $6.13 | 176420 |
| 2021-12-27 | -18.84 | $6.14 | 118770 |
| 2021-12-23 | -13.04 | $6.18 | 221520 |
| 2021-12-22 | -23.19 | $6.11 | 213480 |
| 2021-12-21 | -23.53 | $6.10 | 156290 |
| 2021-12-20 | -28.79 | $6.05 | 124630 |
| 2021-12-17 | -22.73 | $6.09 | 93420 |
| 2021-12-16 | -24.24 | $6.08 | 108030 |
| 2021-12-15 | -19.70 | $6.11 | 125240 |
| 2021-12-14 | -34.85 | $6.01 | 174980 |
| 2021-12-13 | -36.36 | $6.00 | 185420 |
| 2021-12-10 | -18.18 | $6.12 | 96850 |
| 2021-12-09 | -22.73 | $6.09 | 791610 |
| 2021-12-08 | -16.67 | $6.13 | 916240 |
| 2021-12-07 | -1.52 | $6.23 | 569390 |
| 2021-12-06 | -9.62 | $6.05 | 272670 |
| 2021-12-03 | -17.31 | $6.01 | 308260 |
| 2021-12-02 | -28.85 | $5.95 | 289610 |
| 2021-12-01 | -65.38 | $5.76 | 223110 |
| 2021-11-30 | -76.92 | $5.70 | 418270 |
| 2021-11-29 | -63.46 | $5.77 | 351830 |
| 2021-11-26 | -63.27 | $5.79 | 173280 |
| 2021-11-24 | -40.82 | $5.90 | 141680 |
| 2021-11-23 | -38.00 | $5.91 | 167020 |
| 2021-11-22 | -28.81 | $5.93 | 236790 |
| 2021-11-19 | -30.51 | $5.92 | 182000 |
| 2021-11-18 | -50.85 | $5.80 | 211430 |
| 2021-11-17 | -42.37 | $5.85 | 197770 |
| 2021-11-16 | -32.20 | $5.91 | 98810 |
| 2021-11-15 | -33.90 | $5.90 | 210820 |
| 2021-11-12 | -27.12 | $5.94 | 68370 |
| 2021-11-11 | -30.51 | $5.92 | 102090 |
| 2021-11-10 | -45.76 | $5.83 | 79700 |
| 2021-11-09 | -6.78 | $6.06 | 94380 |
| 2021-11-08 | 0.00 | $6.10 | 160980 |
| 2021-11-05 | -46.15 | $5.79 | 136760 |
| 2021-11-04 | -23.08 | $5.91 | 233710 |
| 2021-11-03 | -30.77 | $5.87 | 77140 |
| 2021-11-02 | -26.92 | $5.89 | 242160 |
| 2021-11-01 | -26.92 | $5.89 | 242160 |
| 2021-10-29 | -63.46 | $5.70 | 217220 |
| 2021-10-28 | -73.08 | $5.65 | 170860 |
| 2021-10-27 | -82.69 | $5.60 | 160330 |
| 2021-10-26 | -73.08 | $5.65 | 376790 |
| 2021-10-25 | -77.08 | $5.66 | 388580 |
| 2021-10-22 | -77.55 | $5.66 | 390320 |
| 2021-10-21 | -67.35 | $5.71 | 140240 |
| 2021-10-20 | -53.85 | $5.85 | 122270 |
| 2021-10-19 | -53.42 | $5.89 | 115830 |
| 2021-10-18 | -61.45 | $5.87 | 176750 |
| 2021-10-15 | -66.27 | $5.83 | 184480 |
| 2021-10-14 | -78.72 | $5.75 | 214150 |
| 2021-10-13 | -79.38 | $5.75 | 211380 |
| 2021-10-12 | -79.82 | $5.78 | 248980 |
| 2021-10-11 | -75.44 | $5.83 | 148700 |
| 2021-10-08 | -81.58 | $5.76 | 167190 |
| 2021-10-07 | -78.95 | $5.79 | 276150 |
| 2021-10-06 | -86.84 | $5.70 | 573640 |
| 2021-10-05 | -85.09 | $5.72 | 657460 |
| 2021-10-04 | -96.49 | $5.59 | 452270 |
| 2021-10-01 | -92.16 | $5.75 | 393920 |
| 2021-09-30 | -97.62 | $5.87 | 164920 |
| 2021-09-29 | -90.59 | $5.92 | 165360 |
| 2021-09-28 | -91.76 | $5.91 | 112310 |
| 2021-09-27 | -78.82 | $6.02 | 105650 |
| 2021-09-24 | -81.18 | $6.00 | 181390 |
| 2021-09-23 | -57.45 | $6.15 | 150850 |
| 2021-09-22 | -60.64 | $6.12 | 226000 |
| 2021-09-21 | -36.17 | $6.35 | 250730 |
| 2021-09-20 | -37.23 | $6.34 | 636350 |
| 2021-09-17 | -26.60 | $6.44 | 137970 |
| 2021-09-16 | -18.09 | $6.52 | 280460 |
| 2021-09-15 | -17.02 | $6.53 | 122370 |
| 2021-09-14 | -13.92 | $6.43 | 143370 |
| 2021-09-13 | -6.33 | $6.49 | 73140 |
| 2021-09-10 | -13.51 | $6.39 | 173220 |
| 2021-09-09 | -1.56 | $6.38 | 102500 |
| 2021-09-08 | -6.45 | $6.33 | 154370 |
| 2021-09-07 | -24.19 | $6.22 | 165940 |
| 2021-09-03 | -8.51 | $6.18 | 109450 |
| 2021-09-02 | -42.55 | $6.02 | 139880 |
| 2021-09-01 | -42.55 | $6.02 | 197070 |
| 2021-08-31 | -46.81 | $6.00 | 120890 |
| 2021-08-30 | -46.81 | $6.00 | 281020 |
| 2021-08-27 | -63.83 | $5.92 | 194620 |
| 2021-08-26 | -61.70 | $5.93 | 160260 |
| 2021-08-25 | -87.50 | $5.94 | 200660 |
| 2021-08-24 | -65.00 | $5.96 | 256570 |
| 2021-08-23 | -70.00 | $5.94 | 280400 |
| 2021-08-20 | -70.00 | $5.94 | 140460 |
| 2021-08-19 | -52.50 | $6.01 | 130210 |
| 2021-08-18 | -17.50 | $6.15 | 100030 |
| 2021-08-17 | -12.50 | $6.17 | 137770 |
| 2021-08-16 | -15.09 | $6.14 | 281560 |
| 2021-08-13 | -1.89 | $6.21 | 251100 |
| 2021-08-12 | -9.43 | $6.17 | 102660 |
| 2021-08-11 | -3.92 | $6.18 | 100410 |
| 2021-08-10 | -27.45 | $6.06 | 314000 |
| 2021-08-09 | -13.73 | $6.13 | 113870 |
| 2021-08-06 | -11.76 | $6.14 | 89080 |
| 2021-08-05 | -13.73 | $6.13 | 53830 |
| 2021-08-04 | -31.37 | $6.04 | 126800 |
| 2021-08-03 | 0.00 | $6.16 | 151810 |
| 2021-08-02 | -17.78 | $6.06 | 121770 |
| 2021-07-30 | -28.13 | $5.92 | 207810 |
| 2021-07-29 | -6.25 | $5.99 | 90310 |
| 2021-07-28 | 0.00 | $6.00 | 82240 |
| 2021-07-27 | -22.58 | $5.93 | 190340 |
| 2021-07-26 | -12.90 | $5.96 | 138670 |
| 2021-07-23 | -9.68 | $5.97 | 209270 |
| 2021-07-22 | -16.13 | $5.95 | 159250 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.92
2026-07-17
Close Price
$11.79
Vol: 455600Average Directional Index - Detailed Analysis
Minimum
7.99
Average
18.24
Maximum
47.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.92 | $11.79 | 455600 |
| 2026-07-16 | 12.23 | $11.76 | 713536 |
| 2026-07-15 | 12.78 | $11.79 | 765400 |
| 2026-07-14 | 13.45 | $11.77 | 494011 |
| 2026-07-13 | 14.12 | $11.59 | 404232 |
| 2026-07-10 | 14.46 | $11.69 | 314507 |
| 2026-07-09 | 14.94 | $11.70 | 417302 |
| 2026-07-08 | 15.44 | $11.55 | 350200 |
| 2026-07-07 | 15.66 | $11.62 | 444800 |
| 2026-07-06 | 16.28 | $11.69 | 466900 |
| 2026-07-02 | 16.79 | $11.65 | 412000 |
| 2026-07-01 | 17.41 | $11.44 | 372601 |
| 2026-06-30 | 17.35 | $11.40 | 515622 |
| 2026-06-29 | 17.17 | $11.46 | 567200 |
| 2026-06-26 | 16.98 | $11.36 | 435048 |
| 2026-06-25 | 16.67 | $11.10 | 451500 |
| 2026-06-24 | 15.84 | $11.20 | 537935 |
| 2026-06-23 | 15.08 | $11.20 | 596600 |
| 2026-06-22 | 14.29 | $11.42 | 739700 |
| 2026-06-18 | 13.76 | $11.62 | 539752 |
| 2026-06-17 | 13.46 | $11.55 | 389822 |
| 2026-06-16 | 13.15 | $11.58 | 558439 |
| 2026-06-15 | 12.70 | $11.79 | 559804 |
| 2026-06-12 | 12.47 | $11.77 | 442200 |
| 2026-06-11 | 12.09 | $11.68 | 645101 |
| 2026-06-10 | 11.44 | $11.42 | 332305 |
| 2026-06-09 | 10.89 | $11.40 | 723100 |
| 2026-06-08 | 10.30 | $11.61 | 621300 |
| 2026-06-05 | 10.30 | $11.43 | 525222 |
| 2026-06-04 | 10.30 | $11.61 | 503700 |
| 2026-06-03 | 10.46 | $11.51 | 384200 |
| 2026-06-02 | 10.44 | $11.68 | 385300 |
| 2026-06-01 | 10.53 | $11.67 | 531447 |
| 2026-05-29 | 10.71 | $12.04 | 1.5M |
| 2026-05-28 | 11.13 | $12.16 | 745231 |
| 2026-05-27 | 11.48 | $12.08 | 433400 |
| 2026-05-26 | 12.01 | $12.19 | 1.1M |
| 2026-05-22 | 12.56 | $12.21 | 264700 |
| 2026-05-21 | 12.88 | $12.28 | 363000 |
| 2026-05-20 | 13.21 | $12.40 | 255100 |
| 2026-05-19 | 13.60 | $12.43 | 275942 |
| 2026-05-18 | 14.22 | $12.66 | 343139 |
| 2026-05-15 | 14.81 | $13.01 | 520300 |
| 2026-05-14 | 15.00 | $12.96 | 450345 |
| 2026-05-13 | 15.22 | $13.19 | 265530 |
| 2026-05-12 | 14.49 | $12.95 | 315140 |
| 2026-05-11 | 13.91 | $12.65 | 319339 |
| 2026-05-08 | 13.64 | $12.86 | 256901 |
| 2026-05-07 | 12.97 | $12.68 | 357300 |
| 2026-05-06 | 12.27 | $13.10 | 409800 |
| 2026-05-05 | 11.53 | $12.56 | 297100 |
| 2026-05-04 | 11.52 | $12.45 | 391915 |
| 2026-05-01 | 11.34 | $12.50 | 317216 |
| 2026-04-30 | 11.11 | $12.41 | 550700 |
| 2026-04-29 | 11.53 | $12.02 | 326300 |
| 2026-04-28 | 11.48 | $12.14 | 333407 |
| 2026-04-27 | 11.57 | $12.04 | 754600 |
| 2026-04-24 | 11.45 | $12.12 | 527928 |
| 2026-04-23 | 11.40 | $12.04 | 438900 |
| 2026-04-22 | 11.31 | $12.11 | 329222 |
| 2026-04-21 | 11.37 | $12.11 | 277242 |
| 2026-04-20 | 11.54 | $12.43 | 387348 |
| 2026-04-17 | 11.71 | $12.65 | 570232 |
| 2026-04-16 | 11.89 | $12.56 | 510600 |
| 2026-04-15 | 11.70 | $12.54 | 373900 |
| 2026-04-14 | 11.87 | $12.59 | 524300 |
| 2026-04-13 | 12.05 | $12.74 | 442800 |
| 2026-04-10 | 12.24 | $12.81 | 231647 |
| 2026-04-09 | 12.44 | $13.13 | 423503 |
| 2026-04-08 | 12.71 | $13.30 | 248018 |
| 2026-04-07 | 13.02 | $12.79 | 391514 |
| 2026-04-06 | 13.37 | $12.76 | 356904 |
| 2026-04-02 | 14.06 | $12.91 | 624600 |
| 2026-04-01 | 14.69 | $13.13 | 338700 |
| 2026-03-31 | 15.36 | $12.77 | 670400 |
| 2026-03-30 | 15.84 | $12.52 | 359400 |
| 2026-03-27 | 16.35 | $12.46 | 301700 |
| 2026-03-26 | 16.40 | $12.67 | 242700 |
| 2026-03-25 | 16.68 | $13.02 | 284003 |
| 2026-03-24 | 17.30 | $12.80 | 399600 |
| 2026-03-23 | 17.94 | $12.69 | 466901 |
| 2026-03-20 | 18.17 | $12.28 | 449200 |
| 2026-03-19 | 18.40 | $12.73 | 272000 |
| 2026-03-18 | 18.86 | $13.09 | 295300 |
| 2026-03-17 | 19.85 | $13.08 | 249200 |
| 2026-03-16 | 20.51 | $12.98 | 565938 |
| 2026-03-13 | 20.90 | $12.77 | 299600 |
| 2026-03-12 | 21.54 | $12.79 | 328800 |
| 2026-03-11 | 22.21 | $12.99 | 270607 |
| 2026-03-10 | 23.35 | $13.29 | 457000 |
| 2026-03-09 | 24.52 | $13.04 | 1.3M |
| 2026-03-06 | 25.74 | $12.82 | 1.3M |
| 2026-03-05 | 26.75 | $13.22 | 353700 |
| 2026-03-04 | 28.13 | $13.66 | 278300 |
| 2026-03-03 | 29.58 | $13.40 | 487400 |
| 2026-03-02 | 30.75 | $13.96 | 369600 |
| 2026-02-27 | 31.22 | $14.41 | 559700 |
| 2026-02-26 | 31.17 | $14.27 | 391900 |
| 2026-02-25 | 31.12 | $14.26 | 263600 |
| 2026-02-24 | 31.11 | $14.24 | 330717 |
| 2026-02-23 | 31.04 | $14.23 | 264400 |
| 2026-02-20 | 31.22 | $14.21 | 278600 |
| 2026-02-19 | 31.41 | $14.55 | 328400 |
| 2026-02-18 | 31.01 | $14.32 | 467600 |
| 2026-02-17 | 30.71 | $14.15 | 250545 |
| 2026-02-13 | 30.41 | $14.66 | 553400 |
| 2026-02-12 | 28.92 | $14.45 | 385200 |
| 2026-02-11 | 27.11 | $14.16 | 403731 |
| 2026-02-10 | 25.69 | $13.99 | 946200 |
| 2026-02-09 | 24.32 | $13.41 | 349200 |
| 2026-02-06 | 22.88 | $13.39 | 922924 |
| 2026-02-05 | 21.75 | $12.81 | 2.8M |
| 2026-02-04 | 21.11 | $13.18 | 459014 |
| 2026-02-03 | 20.43 | $12.96 | 1.3M |
| 2026-02-02 | 20.26 | $12.96 | 364200 |
| 2026-01-30 | 20.25 | $12.80 | 488500 |
| 2026-01-29 | 20.24 | $12.82 | 310306 |
| 2026-01-28 | 20.39 | $12.80 | 203100 |
| 2026-01-27 | 20.25 | $12.80 | 269117 |
| 2026-01-26 | 20.41 | $12.77 | 265235 |
| 2026-01-23 | 20.57 | $12.79 | 354200 |
| 2026-01-22 | 20.75 | $13.02 | 494600 |
| 2026-01-21 | 20.57 | $13.06 | 370400 |
| 2026-01-20 | 20.50 | $12.91 | 1.4M |
| 2026-01-16 | 20.56 | $13.31 | 928137 |
| 2026-01-15 | 20.15 | $13.10 | 342731 |
| 2026-01-14 | 19.65 | $12.92 | 412300 |
| 2026-01-13 | 19.44 | $12.93 | 373137 |
| 2026-01-12 | 18.94 | $13.32 | 297700 |
| 2026-01-09 | 17.98 | $13.01 | 262245 |
| 2026-01-08 | 17.30 | $12.73 | 325025 |
| 2026-01-07 | 16.67 | $12.72 | 400819 |
| 2026-01-06 | 15.60 | $13.08 | 190500 |
| 2026-01-05 | 14.07 | $12.84 | 168000 |
| 2026-01-02 | 13.46 | $12.65 | 426000 |
| 2025-12-31 | 12.63 | $12.65 | 223190 |
| 2025-12-30 | 11.64 | $12.85 | 522000 |
| 2025-12-29 | 10.75 | $12.87 | 183200 |
| 2025-12-26 | 9.82 | $12.21 | 196000 |
| 2025-12-24 | 9.82 | $12.23 | 147000 |
| 2025-12-23 | 9.98 | $12.15 | 246110 |
| 2025-12-22 | 10.20 | $11.98 | 268360 |
| 2025-12-19 | 10.64 | $12.08 | 205000 |
| 2025-12-18 | 11.14 | $12.06 | 288080 |
| 2025-12-17 | 11.70 | $12.10 | 312230 |
| 2025-12-16 | 12.17 | $12.29 | 289000 |
| 2025-12-15 | 12.21 | $12.54 | 290400 |
| 2025-12-12 | 11.86 | $12.46 | 580000 |
| 2025-12-11 | 11.56 | $12.49 | 339000 |
| 2025-12-10 | 11.49 | $12.30 | 181210 |
| 2025-12-09 | 11.61 | $12.25 | 325080 |
| 2025-12-08 | 11.79 | $11.97 | 266000 |
| 2025-12-05 | 12.37 | $11.89 | 261000 |
| 2025-12-04 | 12.72 | $11.95 | 335000 |
| 2025-12-03 | 13.20 | $11.79 | 352380 |
| 2025-12-02 | 13.38 | $11.85 | 173000 |
| 2025-12-01 | 13.82 | $11.81 | 205130 |
| 2025-11-28 | 14.29 | $11.99 | 228000 |
| 2025-11-26 | 15.04 | $12.01 | 315000 |
| 2025-11-25 | 15.80 | $11.73 | 1.0M |
| 2025-11-24 | 16.16 | $11.73 | 534350 |
| 2025-11-21 | 16.54 | $11.68 | 324000 |
| 2025-11-20 | 16.91 | $11.30 | 373040 |
| 2025-11-19 | 17.57 | $11.59 | 351240 |
| 2025-11-18 | 18.32 | $11.68 | 360390 |
| 2025-11-17 | 19.12 | $11.93 | 290010 |
| 2025-11-14 | 19.34 | $12.35 | 206400 |
| 2025-11-13 | 19.02 | $12.03 | 366430 |
| 2025-11-12 | 18.76 | $12.41 | 499070 |
| 2025-11-11 | 18.15 | $12.17 | 132170 |
| 2025-11-10 | 17.79 | $12.33 | 181000 |
| 2025-11-07 | 17.08 | $12.38 | 329000 |
| 2025-11-06 | 16.33 | $12.40 | 195000 |
| 2025-11-05 | 15.55 | $12.14 | 374270 |
| 2025-11-04 | 14.86 | $11.57 | 359000 |
| 2025-11-03 | 15.32 | $11.52 | 249240 |
| 2025-10-31 | 15.94 | $11.54 | 187000 |
| 2025-10-30 | 16.60 | $11.57 | 168000 |
| 2025-10-29 | 16.66 | $11.48 | 244070 |
| 2025-10-28 | 17.28 | $11.69 | 314000 |
| 2025-10-27 | 17.37 | $11.71 | 201000 |
| 2025-10-24 | 17.56 | $11.46 | 291000 |
| 2025-10-23 | 18.12 | $11.32 | 182160 |
| 2025-10-22 | 19.05 | $11.40 | 192000 |
| 2025-10-21 | 19.88 | $11.33 | 165000 |
| 2025-10-20 | 20.88 | $11.40 | 617000 |
| 2025-10-17 | 21.93 | $11.23 | 873000 |
| 2025-10-16 | 22.65 | $11.08 | 275050 |
| 2025-10-15 | 23.22 | $11.12 | 337000 |
| 2025-10-14 | 23.82 | $11.03 | 385000 |
| 2025-10-13 | 23.62 | $11.03 | 378310 |
| 2025-10-10 | 23.47 | $10.89 | 371000 |
| 2025-10-09 | 23.31 | $11.24 | 308360 |
| 2025-10-08 | 23.21 | $11.22 | 217240 |
| 2025-10-07 | 23.51 | $11.19 | 254000 |
| 2025-10-06 | 23.46 | $11.35 | 287290 |
| 2025-10-03 | 24.29 | $11.42 | 175000 |
| 2025-10-02 | 25.16 | $11.33 | 151000 |
| 2025-10-01 | 26.14 | $11.36 | 238000 |
| 2025-09-30 | 27.03 | $11.51 | 149000 |
| 2025-09-29 | 27.94 | $11.54 | 228340 |
| 2025-09-26 | 28.57 | $11.53 | 232430 |
| 2025-09-25 | 29.30 | $11.46 | 194080 |
| 2025-09-24 | 30.42 | $11.62 | 292080 |
| 2025-09-23 | 31.21 | $11.82 | 178230 |
| 2025-09-22 | 31.57 | $11.89 | 282000 |
| 2025-09-19 | 32.01 | $11.78 | 225190 |
| 2025-09-18 | 32.60 | $11.79 | 200440 |
| 2025-09-17 | 32.11 | $11.61 | 205200 |
| 2025-09-16 | 31.75 | $11.66 | 355000 |
| 2025-09-15 | 31.25 | $11.68 | 289000 |
| 2025-09-12 | 30.83 | $11.63 | 158020 |
| 2025-09-11 | 29.65 | $11.72 | 255250 |
| 2025-09-10 | 28.18 | $11.74 | 123260 |
| 2025-09-09 | 26.93 | $11.77 | 233060 |
| 2025-09-08 | 25.61 | $11.92 | 366000 |
| 2025-09-05 | 24.47 | $11.65 | 290090 |
| 2025-09-04 | 23.47 | $11.56 | 360010 |
| 2025-09-03 | 22.66 | $11.52 | 307180 |
| 2025-09-02 | 21.85 | $11.57 | 419000 |
| 2025-08-29 | 21.01 | $11.32 | 332160 |
| 2025-08-28 | 20.42 | $11.32 | 583160 |
| 2025-08-27 | 19.74 | $11.18 | 337000 |
| 2025-08-26 | 19.31 | $11.14 | 194000 |
| 2025-08-25 | 18.84 | $11.24 | 121320 |
| 2025-08-22 | 18.66 | $11.16 | 229490 |
| 2025-08-21 | 18.64 | $10.97 | 230190 |
| 2025-08-20 | 18.92 | $11.15 | 189000 |
| 2025-08-19 | 18.96 | $11.24 | 170000 |
| 2025-08-18 | 19.00 | $11.10 | 334480 |
| 2025-08-15 | 19.25 | $10.86 | 149160 |
| 2025-08-14 | 19.82 | $10.72 | 199000 |
| 2025-08-13 | 20.56 | $10.99 | 266000 |
| 2025-08-12 | 20.69 | $11.09 | 183280 |
| 2025-08-11 | 20.93 | $10.89 | 161000 |
| 2025-08-08 | 20.36 | $10.93 | 244270 |
| 2025-08-07 | 19.77 | $10.74 | 257170 |
| 2025-08-06 | 19.44 | $10.79 | 143430 |
| 2025-08-05 | 19.11 | $10.45 | 502320 |
| 2025-08-04 | 19.26 | $10.54 | 307000 |
| 2025-08-01 | 19.30 | $10.48 | 183000 |
| 2025-07-31 | 19.56 | $10.53 | 247000 |
| 2025-07-30 | 19.55 | $10.52 | 776020 |
| 2025-07-29 | 19.54 | $10.44 | 308000 |
| 2025-07-28 | 19.52 | $10.50 | 175170 |
| 2025-07-25 | 19.35 | $10.69 | 166050 |
| 2025-07-24 | 18.72 | $10.86 | 248480 |
| 2025-07-23 | 17.59 | $10.84 | 332000 |
| 2025-07-22 | 16.41 | $10.36 | 390000 |
| 2025-07-21 | 15.77 | $10.28 | 285460 |
| 2025-07-18 | 15.60 | $10.17 | 776000 |
| 2025-07-17 | 15.50 | $10.25 | 791000 |
| 2025-07-16 | 15.27 | $10.20 | 407000 |
| 2025-07-15 | 15.10 | $10.10 | 417000 |
| 2025-07-14 | 14.91 | $10.44 | 369000 |
| 2025-07-11 | 13.96 | $10.33 | 540250 |
| 2025-07-10 | 12.95 | $10.44 | 318000 |
| 2025-07-09 | 12.49 | $10.50 | 259000 |
| 2025-07-08 | 11.98 | $10.45 | 181060 |
| 2025-07-07 | 12.42 | $10.39 | 204200 |
| 2025-07-03 | 12.92 | $10.55 | 227000 |
| 2025-07-02 | 13.06 | $10.58 | 383000 |
| 2025-07-01 | 13.15 | $10.46 | 291000 |
| 2025-06-30 | 13.49 | $10.47 | 176000 |
| 2025-06-27 | 13.80 | $10.48 | 629220 |
| 2025-06-26 | 14.13 | $10.39 | 429080 |
| 2025-06-25 | 14.66 | $10.00 | 1.5M |
| 2025-06-24 | 15.26 | $10.28 | 1.5M |
| 2025-06-23 | 15.68 | $10.29 | 779420 |
| 2025-06-20 | 16.51 | $10.29 | 291000 |
| 2025-06-18 | 16.66 | $10.39 | 315000 |
| 2025-06-17 | 16.83 | $10.22 | 421000 |
| 2025-06-16 | 17.22 | $10.36 | 282000 |
| 2025-06-13 | 17.31 | $10.24 | 242190 |
| 2025-06-12 | 17.65 | $10.32 | 184000 |
| 2025-06-11 | 17.84 | $10.31 | 163080 |
| 2025-06-10 | 17.94 | $10.30 | 236070 |
| 2025-06-09 | 18.06 | $10.42 | 354000 |
| 2025-06-06 | 17.79 | $10.46 | 222000 |
| 2025-06-05 | 17.90 | $10.44 | 263000 |
| 2025-06-04 | 18.01 | $10.47 | 998000 |
| 2025-06-03 | 18.44 | $10.52 | 656000 |
| 2025-06-02 | 18.89 | $10.83 | 1.3M |
| 2025-05-30 | 19.36 | $10.70 | 701000 |
| 2025-05-29 | 19.41 | $10.42 | 303200 |
| 2025-05-28 | 19.50 | $10.40 | 347000 |
| 2025-05-27 | 19.73 | $10.61 | 2.0M |
| 2025-05-23 | 19.76 | $10.45 | 1.8M |
| 2025-05-22 | 19.99 | $10.36 | 341130 |
| 2025-05-21 | 20.23 | $10.48 | 1.4M |
| 2025-05-20 | 20.19 | $10.49 | 1.7M |
| 2025-05-19 | 20.19 | $10.41 | 689040 |
| 2025-05-16 | 20.44 | $10.53 | 306130 |
| 2025-05-15 | 19.99 | $10.35 | 450000 |
| 2025-05-14 | 19.61 | $10.17 | 1.2M |
| 2025-05-13 | 19.57 | $10.38 | 376000 |
| 2025-05-12 | 18.93 | $10.33 | 444190 |
| 2025-05-09 | 18.45 | $10.25 | 295000 |
| 2025-05-08 | 18.22 | $10.23 | 248450 |
| 2025-05-07 | 18.12 | $10.14 | 380000 |
| 2025-05-06 | 18.16 | $9.94 | 248000 |
| 2025-05-05 | 18.55 | $9.93 | 586100 |
| 2025-05-02 | 18.84 | $9.84 | 390000 |
| 2025-05-01 | 19.15 | $10.13 | 194290 |
| 2025-04-30 | 18.97 | $10.25 | 355040 |
| 2025-04-29 | 18.65 | $10.35 | 258000 |
| 2025-04-28 | 17.95 | $10.30 | 723000 |
| 2025-04-25 | 17.54 | $10.02 | 190470 |
| 2025-04-24 | 16.70 | $10.04 | 275000 |
| 2025-04-23 | 15.82 | $9.95 | 323000 |
| 2025-04-22 | 15.17 | $9.94 | 447150 |
| 2025-04-21 | 14.49 | $9.50 | 410240 |
| 2025-04-17 | 14.61 | $9.30 | 521000 |
| 2025-04-16 | 14.94 | $9.20 | 665310 |
| 2025-04-15 | 15.52 | $9.19 | 667440 |
| 2025-04-14 | 16.14 | $9.25 | 2.4M |
| 2025-04-11 | 16.80 | $9.22 | 2.4M |
| 2025-04-10 | 17.66 | $8.89 | 690000 |
| 2025-04-09 | 18.57 | $9.29 | 1.5M |
| 2025-04-08 | 19.43 | $8.42 | 1.2M |
| 2025-04-07 | 19.58 | $8.55 | 1.3M |
| 2025-04-04 | 19.73 | $8.42 | 730000 |
| 2025-04-03 | 20.19 | $8.82 | 610090 |
| 2025-04-02 | 21.13 | $9.22 | 431440 |
| 2025-04-01 | 21.52 | $9.37 | 493320 |
| 2025-03-31 | 21.65 | $9.30 | 991130 |
| 2025-03-28 | 21.95 | $9.45 | 594000 |
| 2025-03-27 | 21.85 | $9.59 | 442000 |
| 2025-03-26 | 21.44 | $9.50 | 282000 |
| 2025-03-25 | 21.01 | $9.60 | 299360 |
| 2025-03-24 | 20.55 | $9.61 | 459070 |
| 2025-03-21 | 19.97 | $9.71 | 468490 |
| 2025-03-20 | 19.19 | $9.89 | 251000 |
| 2025-03-19 | 17.93 | $9.95 | 439330 |
| 2025-03-18 | 16.69 | $9.51 | 498110 |
| 2025-03-17 | 16.06 | $9.78 | 676000 |
| 2025-03-14 | 15.07 | $9.32 | 421000 |
| 2025-03-13 | 14.69 | $9.15 | 327000 |
| 2025-03-12 | 14.19 | $9.19 | 456450 |
| 2025-03-11 | 13.94 | $9.01 | 465000 |
| 2025-03-10 | 13.96 | $9.06 | 503340 |
| 2025-03-07 | 13.67 | $9.31 | 1.1M |
| 2025-03-06 | 13.55 | $9.03 | 569000 |
| 2025-03-05 | 13.43 | $9.19 | 318480 |
| 2025-03-04 | 13.57 | $9.06 | 1.5M |
| 2025-03-03 | 13.73 | $9.08 | 812000 |
| 2025-02-28 | 14.01 | $8.88 | 608390 |
| 2025-02-27 | 14.65 | $8.94 | 473000 |
| 2025-02-26 | 15.36 | $8.85 | 4.2M |
| 2025-02-25 | 15.75 | $8.67 | 3.3M |
| 2025-02-24 | 16.03 | $8.28 | 4.8M |
| 2025-02-21 | 15.59 | $8.08 | 447210 |
| 2025-02-20 | 14.33 | $8.11 | 573450 |
| 2025-02-19 | 13.01 | $8.17 | 1.0M |
| 2025-02-18 | 11.88 | $8.37 | 910000 |
| 2025-02-14 | 11.03 | $8.52 | 659000 |
| 2025-02-13 | 10.40 | $8.73 | 473230 |
| 2025-02-12 | 10.00 | $8.48 | 670000 |
| 2025-02-11 | 9.30 | $8.64 | 395480 |
| 2025-02-10 | 8.89 | $8.64 | 490160 |
| 2025-02-07 | 8.35 | $8.74 | 431000 |
| 2025-02-06 | 7.99 | $9.00 | 476000 |
| 2025-02-05 | 8.05 | $9.33 | 995000 |
| 2025-02-04 | 8.29 | $9.20 | 307010 |
| 2025-02-03 | 8.60 | $9.27 | 514490 |
| 2025-01-31 | 8.93 | $9.22 | 716000 |
| 2025-01-30 | 9.03 | $9.38 | 724000 |
| 2025-01-29 | 9.14 | $9.18 | 550000 |
| 2025-01-28 | 9.55 | $9.21 | 738000 |
| 2025-01-27 | 9.88 | $9.15 | 603250 |
| 2025-01-24 | 10.32 | $9.18 | 452000 |
| 2025-01-23 | 10.79 | $9.11 | 576000 |
| 2025-01-22 | 10.99 | $9.05 | 812000 |
| 2025-01-21 | 11.03 | $9.28 | 617000 |
| 2025-01-17 | 11.37 | $9.21 | 799000 |
| 2025-01-16 | 11.13 | $9.16 | 633000 |
| 2025-01-15 | 10.70 | $9.25 | 597050 |
| 2025-01-14 | 10.41 | $9.34 | 626000 |
| 2025-01-13 | 10.26 | $9.24 | 840310 |
| 2025-01-10 | 9.66 | $9.25 | 876000 |
| 2025-01-08 | 9.12 | $9.76 | 279040 |
| 2025-01-07 | 9.11 | $9.80 | 356000 |
| 2025-01-06 | 9.57 | $9.94 | 394440 |
| 2025-01-03 | 9.96 | $9.98 | 300000 |
| 2025-01-02 | 10.40 | $9.86 | 454230 |
| 2024-12-31 | 10.82 | $9.86 | 157000 |
| 2024-12-30 | 11.09 | $9.88 | 318000 |
| 2024-12-27 | 11.29 | $9.90 | 227350 |
| 2024-12-26 | 11.54 | $9.85 | 265420 |
| 2024-12-24 | 11.68 | $9.84 | 320150 |
| 2024-12-23 | 11.61 | $9.70 | 632000 |
| 2024-12-20 | 11.07 | $9.60 | 466000 |
| 2024-12-19 | 10.49 | $9.60 | 351000 |
| 2024-12-18 | 9.80 | $9.74 | 252400 |
| 2024-12-17 | 9.45 | $9.95 | 467430 |
| 2024-12-16 | 9.40 | $9.96 | 326460 |
| 2024-12-13 | 9.34 | $10.06 | 172270 |
| 2024-12-12 | 9.58 | $10.20 | 224000 |
| 2024-12-11 | 10.03 | $10.23 | 210000 |
| 2024-12-10 | 10.36 | $10.13 | 223000 |
| 2024-12-09 | 10.56 | $10.18 | 339430 |
| 2024-12-06 | 10.76 | $10.17 | 345450 |
| 2024-12-05 | 11.07 | $10.14 | 729060 |
| 2024-12-04 | 11.63 | $10.34 | 163000 |
| 2024-12-03 | 11.84 | $10.31 | 290220 |
| 2024-12-02 | 12.38 | $10.03 | 268420 |
| 2024-11-29 | 12.30 | $9.90 | 151000 |
| 2024-11-27 | 11.98 | $9.60 | 252000 |
| 2024-11-26 | 11.10 | $9.75 | 342000 |
| 2024-11-25 | 10.58 | $9.79 | 554400 |
| 2024-11-22 | 10.16 | $9.89 | 373000 |
| 2024-11-21 | 9.83 | $9.89 | 666000 |
| 2024-11-20 | 9.40 | $9.90 | 343000 |
| 2024-11-19 | 9.23 | $9.99 | 580000 |
| 2024-11-18 | 9.25 | $10.18 | 358000 |
| 2024-11-15 | 9.35 | $10.09 | 478000 |
| 2024-11-14 | 9.58 | $10.26 | 3.9M |
| 2024-11-13 | 10.03 | $10.23 | 3.1M |
| 2024-11-12 | 10.14 | $10.27 | 399170 |
| 2024-11-11 | 10.64 | $10.34 | 237000 |
| 2024-11-08 | 11.16 | $10.15 | 190210 |
| 2024-11-07 | 11.71 | $10.19 | 199000 |
| 2024-11-06 | 11.98 | $10.44 | 159210 |
| 2024-11-05 | 12.27 | $10.34 | 144360 |
| 2024-11-04 | 12.67 | $9.97 | 319000 |
| 2024-11-01 | 12.49 | $9.94 | 237200 |
| 2024-10-31 | 12.45 | $9.90 | 415000 |
| 2024-10-30 | 12.44 | $10.04 | 110100 |
| 2024-10-29 | 12.58 | $9.97 | 241000 |
| 2024-10-28 | 12.54 | $9.90 | 167000 |
| 2024-10-25 | 12.51 | $9.83 | 187000 |
| 2024-10-24 | 12.15 | $9.90 | 266360 |
| 2024-10-23 | 12.03 | $9.88 | 257450 |
| 2024-10-22 | 11.70 | $10.04 | 233000 |
| 2024-10-21 | 11.34 | $10.02 | 205000 |
| 2024-10-18 | 11.32 | $10.18 | 407090 |
| 2024-10-17 | 11.29 | $10.16 | 265000 |
| 2024-10-16 | 11.81 | $10.29 | 383000 |
| 2024-10-15 | 12.21 | $10.15 | 153350 |
| 2024-10-14 | 12.62 | $10.46 | 242000 |
| 2024-10-11 | 12.98 | $10.46 | 376000 |
| 2024-10-10 | 13.04 | $10.46 | 161000 |
| 2024-10-09 | 13.10 | $10.44 | 233000 |
| 2024-10-08 | 13.47 | $10.60 | 150000 |
| 2024-10-07 | 13.53 | $10.69 | 266080 |
| 2024-10-04 | 13.55 | $10.86 | 245000 |
| 2024-10-03 | 13.72 | $10.72 | 179380 |
| 2024-10-02 | 13.91 | $10.90 | 645000 |
| 2024-10-01 | 13.87 | $10.91 | 439040 |
| 2024-09-30 | 13.76 | $10.77 | 164000 |
| 2024-09-27 | 14.08 | $10.54 | 151000 |
| 2024-09-26 | 14.41 | $11.13 | 333080 |
| 2024-09-25 | 13.26 | $10.74 | 139250 |
| 2024-09-24 | 12.88 | $10.79 | 193000 |
| 2024-09-23 | 12.48 | $10.83 | 118430 |
| 2024-09-20 | 11.71 | $10.80 | 139000 |
| 2024-09-19 | 11.55 | $10.88 | 221000 |
| 2024-09-18 | 11.22 | $10.41 | 1.0M |
| 2024-09-17 | 11.39 | $10.45 | 744370 |
| 2024-09-16 | 11.57 | $10.50 | 704000 |
| 2024-09-13 | 11.76 | $10.39 | 393230 |
| 2024-09-12 | 11.95 | $10.51 | 300000 |
| 2024-09-11 | 12.48 | $10.67 | 328170 |
| 2024-09-10 | 12.80 | $10.63 | 404000 |
| 2024-09-09 | 13.14 | $10.58 | 307330 |
| 2024-09-06 | 13.31 | $10.27 | 557270 |
| 2024-09-05 | 13.57 | $10.50 | 482210 |
| 2024-09-04 | 13.83 | $10.40 | 242490 |
| 2024-09-03 | 14.27 | $10.46 | 376000 |
| 2024-08-30 | 13.65 | $10.58 | 140200 |
| 2024-08-29 | 13.26 | $10.33 | 366000 |
| 2024-08-28 | 13.07 | $10.05 | 176000 |
| 2024-08-27 | 13.21 | $10.16 | 215280 |
| 2024-08-26 | 13.12 | $9.87 | 261160 |
| 2024-08-23 | 13.39 | $9.93 | 370000 |
| 2024-08-22 | 13.57 | $9.69 | 446420 |
| 2024-08-21 | 13.98 | $9.76 | 424000 |
| 2024-08-20 | 14.51 | $9.80 | 1.5M |
| 2024-08-19 | 15.02 | $9.86 | 268190 |
| 2024-08-16 | 15.54 | $9.57 | 208250 |
| 2024-08-15 | 16.29 | $9.74 | 288000 |
| 2024-08-14 | 17.08 | $9.52 | 520000 |
| 2024-08-13 | 17.58 | $9.50 | 363000 |
| 2024-08-12 | 18.07 | $9.26 | 340020 |
| 2024-08-09 | 18.51 | $9.17 | 587370 |
| 2024-08-08 | 18.95 | $8.75 | 338000 |
| 2024-08-07 | 18.82 | $8.82 | 768000 |
| 2024-08-06 | 18.86 | $8.62 | 1.3M |
| 2024-08-05 | 18.38 | $8.63 | 522040 |
| 2024-08-02 | 17.68 | $9.05 | 320000 |
| 2024-08-01 | 17.92 | $9.56 | 281000 |
| 2024-07-31 | 18.56 | $10.22 | 140210 |
| 2024-07-30 | 17.95 | $9.84 | 86460 |
| 2024-07-29 | 18.25 | $9.85 | 180000 |
| 2024-07-26 | 18.54 | $9.86 | 152120 |
| 2024-07-25 | 19.08 | $9.76 | 284000 |
| 2024-07-24 | 19.98 | $9.95 | 269200 |
| 2024-07-23 | 20.32 | $10.19 | 265000 |
| 2024-07-22 | 20.02 | $10.21 | 155560 |
| 2024-07-19 | 19.92 | $10.17 | 150300 |
| 2024-07-18 | 19.89 | $10.17 | 326870 |
| 2024-07-17 | 19.86 | $10.30 | 353400 |
| 2024-07-16 | 19.42 | $10.26 | 121370 |
| 2024-07-15 | 19.12 | $10.07 | 105500 |
| 2024-07-12 | 18.98 | $10.15 | 110570 |
| 2024-07-11 | 18.68 | $10.03 | 256420 |
| 2024-07-10 | 18.49 | $10.22 | 216960 |
| 2024-07-09 | 17.92 | $10.07 | 147900 |
| 2024-07-08 | 17.47 | $10.04 | 304410 |
| 2024-07-05 | 17.07 | $10.07 | 159190 |
| 2024-07-03 | 16.66 | $9.96 | 175890 |
| 2024-07-02 | 16.46 | $9.93 | 204470 |
| 2024-07-01 | 16.20 | $9.74 | 270290 |
| 2024-06-28 | 16.23 | $9.84 | 294720 |
| 2024-06-27 | 15.67 | $9.62 | 156050 |
| 2024-06-26 | 15.51 | $9.58 | 153040 |
| 2024-06-25 | 15.38 | $9.52 | 354250 |
| 2024-06-24 | 15.24 | $9.16 | 268000 |
| 2024-06-21 | 15.99 | $9.11 | 258780 |
| 2024-06-20 | 16.70 | $9.21 | 183940 |
| 2024-06-18 | 17.46 | $9.21 | 181070 |
| 2024-06-17 | 18.34 | $9.44 | 146820 |
| 2024-06-14 | 18.25 | $9.49 | 151530 |
| 2024-06-13 | 18.36 | $9.33 | 276880 |
| 2024-06-12 | 18.48 | $9.51 | 387230 |
| 2024-06-11 | 18.13 | $9.27 | 163700 |
| 2024-06-10 | 18.22 | $9.43 | 227580 |
| 2024-06-07 | 18.52 | $9.39 | 103640 |
| 2024-06-06 | 18.25 | $9.40 | 96910 |
| 2024-06-05 | 17.87 | $9.43 | 1.0M |
| 2024-06-04 | 17.48 | $9.49 | 295750 |
| 2024-06-03 | 17.26 | $9.55 | 173190 |
| 2024-05-31 | 16.94 | $9.46 | 568230 |
| 2024-05-30 | 16.75 | $9.18 | 350380 |
| 2024-05-29 | 17.15 | $9.17 | 176470 |
| 2024-05-28 | 17.58 | $9.40 | 152030 |
| 2024-05-24 | 17.12 | $9.26 | 145520 |
| 2024-05-23 | 16.64 | $9.12 | 285000 |
| 2024-05-22 | 16.65 | $9.27 | 222060 |
| 2024-05-21 | 16.19 | $9.40 | 121380 |
| 2024-05-20 | 15.99 | $9.39 | 121350 |
| 2024-05-17 | 15.85 | $9.30 | 164250 |
| 2024-05-16 | 15.70 | $9.29 | 442790 |
| 2024-05-15 | 15.88 | $9.24 | 276630 |
| 2024-05-14 | 16.35 | $9.10 | 419290 |
| 2024-05-13 | 17.00 | $9.14 | 296870 |
| 2024-05-10 | 17.54 | $9.33 | 191620 |
| 2024-05-09 | 18.11 | $9.29 | 147790 |
| 2024-05-08 | 18.78 | $9.20 | 312820 |
| 2024-05-07 | 18.87 | $9.55 | 237630 |
| 2024-05-06 | 17.70 | $9.61 | 351490 |
| 2024-05-03 | 16.28 | $9.58 | 1.1M |
| 2024-05-02 | 14.84 | $9.40 | 168550 |
| 2024-05-01 | 13.59 | $9.01 | 114380 |
| 2024-04-30 | 12.84 | $8.97 | 400810 |
| 2024-04-29 | 12.05 | $9.02 | 192640 |
| 2024-04-26 | 11.55 | $8.89 | 357170 |
| 2024-04-25 | 11.36 | $8.86 | 1.8M |
| 2024-04-24 | 11.30 | $8.81 | 332570 |
| 2024-04-23 | 11.14 | $8.66 | 240610 |
| 2024-04-22 | 11.38 | $8.55 | 252430 |
| 2024-04-19 | 11.88 | $8.48 | 304890 |
| 2024-04-18 | 11.99 | $8.51 | 325840 |
| 2024-04-17 | 12.22 | $8.65 | 351560 |
| 2024-04-16 | 12.68 | $8.62 | 337450 |
| 2024-04-15 | 12.54 | $8.75 | 783580 |
| 2024-04-12 | 12.44 | $8.73 | 665950 |
| 2024-04-11 | 12.61 | $8.92 | 123960 |
| 2024-04-10 | 13.06 | $8.83 | 636810 |
| 2024-04-09 | 13.53 | $8.94 | 247080 |
| 2024-04-08 | 14.18 | $8.91 | 201560 |
| 2024-04-05 | 14.80 | $9.00 | 394750 |
| 2024-04-04 | 15.26 | $8.87 | 196810 |
| 2024-04-03 | 15.74 | $9.03 | 468850 |
| 2024-04-02 | 16.24 | $8.38 | 266100 |
| 2024-04-01 | 15.55 | $8.53 | 451560 |
| 2024-03-28 | 15.00 | $8.56 | 139870 |
| 2024-03-27 | 14.42 | $8.64 | 174440 |
| 2024-03-26 | 14.31 | $8.68 | 187180 |
| 2024-03-25 | 14.24 | $8.63 | 230620 |
| 2024-03-22 | 13.98 | $8.75 | 246590 |
| 2024-03-21 | 14.00 | $8.75 | 227810 |
| 2024-03-20 | 14.01 | $8.76 | 132050 |
| 2024-03-19 | 14.58 | $8.69 | 196480 |
| 2024-03-18 | 15.14 | $8.66 | 219180 |
| 2024-03-15 | 15.77 | $8.70 | 320880 |
| 2024-03-14 | 16.30 | $8.62 | 611270 |
| 2024-03-13 | 16.54 | $8.44 | 195650 |
| 2024-03-12 | 16.23 | $8.55 | 268360 |
| 2024-03-11 | 16.33 | $8.58 | 447200 |
| 2024-03-08 | 16.62 | $8.90 | 214410 |
| 2024-03-07 | 17.13 | $8.92 | 309590 |
| 2024-03-06 | 17.85 | $8.92 | 244270 |
| 2024-03-05 | 18.60 | $8.83 | 1.8M |
| 2024-03-04 | 19.58 | $8.77 | 2.0M |
| 2024-03-01 | 20.36 | $8.84 | 482630 |
| 2024-02-29 | 21.08 | $8.67 | 294330 |
| 2024-02-28 | 22.08 | $8.70 | 716910 |
| 2024-02-27 | 23.16 | $8.78 | 275990 |
| 2024-02-26 | 24.00 | $8.87 | 581960 |
| 2024-02-23 | 24.65 | $9.00 | 258840 |
| 2024-02-22 | 25.02 | $8.94 | 427870 |
| 2024-02-21 | 25.40 | $8.86 | 248220 |
| 2024-02-20 | 25.83 | $8.79 | 268580 |
| 2024-02-16 | 26.45 | $8.84 | 202190 |
| 2024-02-15 | 27.03 | $8.94 | 211300 |
| 2024-02-14 | 27.65 | $8.86 | 208720 |
| 2024-02-13 | 28.68 | $8.75 | 356580 |
| 2024-02-12 | 29.77 | $8.90 | 357350 |
| 2024-02-09 | 30.67 | $8.86 | 239500 |
| 2024-02-08 | 31.79 | $8.98 | 352680 |
| 2024-02-07 | 32.58 | $9.13 | 163090 |
| 2024-02-06 | 32.81 | $8.79 | 329280 |
| 2024-02-05 | 33.74 | $8.93 | 315670 |
| 2024-02-02 | 34.20 | $9.19 | 1.9M |
| 2024-02-01 | 33.91 | $9.26 | 178710 |
| 2024-01-31 | 33.29 | $9.08 | 315630 |
| 2024-01-30 | 32.77 | $9.01 | 281970 |
| 2024-01-29 | 32.53 | $9.05 | 176130 |
| 2024-01-26 | 32.28 | $8.90 | 292160 |
| 2024-01-25 | 32.12 | $9.00 | 216120 |
| 2024-01-24 | 31.75 | $8.99 | 6.4M |
| 2024-01-23 | 31.35 | $8.95 | 2.1M |
| 2024-01-22 | 31.13 | $9.04 | 1.6M |
| 2024-01-19 | 30.50 | $8.94 | 236630 |
| 2024-01-18 | 30.09 | $8.95 | 237580 |
| 2024-01-17 | 29.54 | $8.94 | 294970 |
| 2024-01-16 | 29.07 | $8.98 | 474600 |
| 2024-01-12 | 28.30 | $9.02 | 154090 |
| 2024-01-11 | 27.37 | $8.76 | 354520 |
| 2024-01-10 | 26.73 | $8.48 | 314430 |
| 2024-01-09 | 26.77 | $8.17 | 151010 |
| 2024-01-08 | 27.75 | $8.28 | 144540 |
| 2024-01-05 | 28.43 | $8.15 | 170500 |
| 2024-01-04 | 29.32 | $8.05 | 210780 |
| 2024-01-03 | 29.71 | $8.06 | 258290 |
| 2024-01-02 | 30.31 | $8.07 | 224540 |
| 2023-12-29 | 30.94 | $8.14 | 109990 |
| 2023-12-28 | 31.09 | $8.18 | 222530 |
| 2023-12-27 | 30.89 | $8.17 | 97640 |
| 2023-12-26 | 30.69 | $8.17 | 194610 |
| 2023-12-22 | 30.17 | $8.14 | 164780 |
| 2023-12-21 | 29.67 | $8.12 | 117450 |
| 2023-12-20 | 29.14 | $7.98 | 149020 |
| 2023-12-19 | 28.73 | $8.10 | 143160 |
| 2023-12-18 | 27.83 | $8.07 | 240700 |
| 2023-12-15 | 26.95 | $8.03 | 210770 |
| 2023-12-14 | 26.02 | $8.03 | 250060 |
| 2023-12-13 | 25.35 | $8.08 | 128970 |
| 2023-12-12 | 24.63 | $8.06 | 151380 |
| 2023-12-11 | 23.79 | $8.10 | 246770 |
| 2023-12-08 | 22.91 | $7.91 | 150260 |
| 2023-12-07 | 22.33 | $8.00 | 182650 |
| 2023-12-06 | 21.55 | $7.91 | 243620 |
| 2023-12-05 | 20.88 | $7.88 | 126230 |
| 2023-12-04 | 20.33 | $7.90 | 248990 |
| 2023-12-01 | 19.75 | $8.03 | 179380 |
| 2023-11-30 | 19.14 | $7.79 | 501100 |
| 2023-11-29 | 18.76 | $7.74 | 7890 |
| 2023-11-28 | 18.37 | $7.89 | 92890 |
| 2023-11-27 | 18.39 | $8.00 | 169950 |
| 2023-11-24 | 18.13 | $8.01 | 69420 |
| 2023-11-22 | 18.00 | $8.02 | 28700 |
| 2023-11-21 | 17.76 | $7.99 | 2.1M |
| 2023-11-20 | 17.52 | $8.30 | 3.7M |
| 2023-11-17 | 16.35 | $8.20 | 10.8M |
| 2023-11-16 | 15.46 | $7.99 | 3.7M |
| 2023-11-15 | 14.94 | $7.97 | 313960 |
| 2023-11-14 | 14.40 | $8.03 | 165250 |
| 2023-11-13 | 13.98 | $7.85 | 330050 |
| 2023-11-10 | 13.85 | $7.77 | 154500 |
| 2023-11-09 | 13.90 | $7.69 | 142550 |
| 2023-11-08 | 13.95 | $7.56 | 254080 |
| 2023-11-07 | 14.48 | $7.72 | 219230 |
| 2023-11-06 | 14.53 | $7.61 | 1.7M |
| 2023-11-03 | 14.59 | $7.75 | 1.2M |
| 2023-11-02 | 14.01 | $7.69 | 1.3M |
| 2023-11-01 | 13.73 | $7.45 | 1.2M |
| 2023-10-31 | 14.04 | $7.21 | 326260 |
| 2023-10-30 | 14.74 | $7.22 | 148790 |
| 2023-10-27 | 15.21 | $7.14 | 670630 |
| 2023-10-26 | 15.63 | $7.17 | 157230 |
| 2023-10-25 | 16.22 | $7.13 | 189460 |
| 2023-10-24 | 16.82 | $7.11 | 282970 |
| 2023-10-23 | 17.44 | $6.98 | 293920 |
| 2023-10-20 | 17.15 | $7.08 | 283590 |
| 2023-10-19 | 16.99 | $7.06 | 250290 |
| 2023-10-18 | 16.91 | $7.16 | 325630 |
| 2023-10-17 | 17.07 | $7.33 | 372680 |
| 2023-10-16 | 17.52 | $7.31 | 3.8M |
| 2023-10-13 | 17.91 | $7.23 | 164200 |
| 2023-10-12 | 18.03 | $7.23 | 195290 |
| 2023-10-11 | 18.22 | $7.27 | 298510 |
| 2023-10-10 | 18.56 | $7.42 | 556290 |
| 2023-10-09 | 19.30 | $7.03 | 192690 |
| 2023-10-06 | 18.63 | $7.02 | 826710 |
| 2023-10-05 | 17.88 | $6.96 | 164980 |
| 2023-10-04 | 16.75 | $6.85 | 223010 |
| 2023-10-03 | 15.11 | $7.03 | 215650 |
| 2023-10-02 | 13.71 | $7.13 | 173010 |
| 2023-09-29 | 12.48 | $7.23 | 264460 |
| 2023-09-28 | 11.41 | $7.47 | 112060 |
| 2023-09-27 | 10.74 | $7.52 | 214540 |
| 2023-09-26 | 10.35 | $7.50 | 129660 |
| 2023-09-25 | 9.93 | $7.58 | 58680 |
| 2023-09-22 | 9.63 | $7.54 | 221570 |
| 2023-09-21 | 9.33 | $7.55 | 124160 |
| 2023-09-20 | 9.00 | $7.70 | 99840 |
| 2023-09-19 | 9.37 | $7.81 | 76950 |
| 2023-09-18 | 9.68 | $7.78 | 83070 |
| 2023-09-15 | 10.01 | $7.74 | 139070 |
| 2023-09-14 | 10.11 | $7.78 | 98450 |
| 2023-09-13 | 10.43 | $7.62 | 122990 |
| 2023-09-12 | 10.78 | $7.67 | 91100 |
| 2023-09-11 | 11.17 | $7.82 | 108720 |
| 2023-09-08 | 11.35 | $7.81 | 50800 |
| 2023-09-07 | 11.58 | $7.82 | 220680 |
| 2023-09-06 | 11.81 | $7.73 | 340710 |
| 2023-09-05 | 12.27 | $7.70 | 114390 |
| 2023-09-01 | 12.90 | $7.69 | 118870 |
| 2023-08-31 | 13.57 | $7.50 | 77600 |
| 2023-08-30 | 13.64 | $7.46 | 158630 |
| 2023-08-29 | 13.71 | $7.55 | 146060 |
| 2023-08-28 | 13.31 | $7.56 | 155820 |
| 2023-08-25 | 13.10 | $7.47 | 181370 |
| 2023-08-24 | 12.67 | $7.47 | 193870 |
| 2023-08-23 | 12.28 | $7.55 | 208160 |
| 2023-08-22 | 11.87 | $7.54 | 196270 |
| 2023-08-21 | 11.84 | $7.53 | 157040 |
| 2023-08-18 | 11.70 | $7.52 | 116830 |
| 2023-08-17 | 11.44 | $7.44 | 215280 |
| 2023-08-16 | 11.17 | $7.58 | 191980 |
| 2023-08-15 | 11.18 | $7.79 | 231560 |
| 2023-08-14 | 11.65 | $7.82 | 80180 |
| 2023-08-11 | 11.62 | $7.96 | 219910 |
| 2023-08-10 | 12.00 | $8.04 | 223890 |
| 2023-08-09 | 12.41 | $7.88 | 139330 |
| 2023-08-08 | 12.39 | $7.81 | 223530 |
| 2023-08-07 | 12.12 | $7.88 | 98130 |
| 2023-08-04 | 12.46 | $7.81 | 157280 |
| 2023-08-03 | 12.82 | $7.76 | 181730 |
| 2023-08-02 | 12.79 | $7.77 | 169140 |
| 2023-08-01 | 12.84 | $7.96 | 170980 |
| 2023-07-31 | 13.51 | $8.11 | 92270 |
| 2023-07-28 | 13.74 | $8.03 | 207390 |
| 2023-07-27 | 14.26 | $8.01 | 205430 |
| 2023-07-26 | 14.63 | $7.97 | 131240 |
| 2023-07-25 | 15.17 | $7.98 | 265140 |
| 2023-07-24 | 15.79 | $7.90 | 101850 |
| 2023-07-21 | 16.58 | $7.93 | 99450 |
| 2023-07-20 | 17.31 | $7.92 | 118960 |
| 2023-07-19 | 18.07 | $7.96 | 131850 |
| 2023-07-18 | 18.65 | $7.97 | 134180 |
| 2023-07-17 | 19.56 | $7.86 | 132130 |
| 2023-07-14 | 20.51 | $7.84 | 107820 |
| 2023-07-13 | 20.99 | $7.96 | 213860 |
| 2023-07-12 | 21.44 | $7.78 | 183400 |
| 2023-07-11 | 22.27 | $7.86 | 109340 |
| 2023-07-10 | 22.91 | $7.83 | 80320 |
| 2023-07-07 | 23.64 | $7.84 | 136340 |
| 2023-07-06 | 24.40 | $7.72 | 292420 |
| 2023-07-05 | 25.47 | $7.85 | 350240 |
| 2023-07-03 | 26.20 | $8.01 | 101970 |
| 2023-06-30 | 26.53 | $7.94 | 125220 |
| 2023-06-29 | 27.24 | $7.93 | 119210 |
| 2023-06-28 | 28.00 | $7.95 | 104680 |
| 2023-06-27 | 28.36 | $7.88 | 114430 |
| 2023-06-26 | 28.94 | $7.86 | 256460 |
| 2023-06-23 | 29.57 | $7.82 | 613050 |
| 2023-06-22 | 30.01 | $8.27 | 298830 |
| 2023-06-21 | 29.07 | $8.06 | 359430 |
| 2023-06-20 | 28.24 | $8.06 | 363910 |
| 2023-06-16 | 27.56 | $7.99 | 135320 |
| 2023-06-15 | 26.85 | $8.05 | 256180 |
| 2023-06-14 | 26.16 | $8.05 | 469550 |
| 2023-06-13 | 25.07 | $7.93 | 245260 |
| 2023-06-12 | 23.93 | $7.83 | 115420 |
| 2023-06-09 | 23.14 | $7.71 | 171100 |
| 2023-06-08 | 22.46 | $7.46 | 150300 |
| 2023-06-07 | 22.24 | $7.37 | 230530 |
| 2023-06-06 | 22.01 | $7.54 | 130300 |
| 2023-06-05 | 21.35 | $7.21 | 153350 |
| 2023-06-02 | 21.12 | $7.19 | 431690 |
| 2023-06-01 | 21.09 | $6.94 | 200130 |
| 2023-05-31 | 21.75 | $6.76 | 233750 |
| 2023-05-30 | 22.55 | $7.04 | 134900 |
| 2023-05-26 | 22.24 | $6.91 | 447640 |
| 2023-05-25 | 22.25 | $6.83 | 119390 |
| 2023-05-24 | 22.56 | $6.82 | 69480 |
| 2023-05-23 | 22.81 | $6.89 | 172910 |
| 2023-05-22 | 22.88 | $7.02 | 128870 |
| 2023-05-19 | 22.30 | $7.01 | 156610 |
| 2023-05-18 | 21.73 | $7.02 | 291850 |
| 2023-05-17 | 20.93 | $6.99 | 220170 |
| 2023-05-16 | 20.09 | $6.96 | 129750 |
| 2023-05-15 | 19.59 | $6.99 | 143190 |
| 2023-05-12 | 18.92 | $7.01 | 121770 |
| 2023-05-11 | 18.02 | $6.86 | 104990 |
| 2023-05-10 | 17.66 | $6.90 | 133100 |
| 2023-05-09 | 16.94 | $7.00 | 247070 |
| 2023-05-08 | 16.20 | $6.83 | 164540 |
| 2023-05-05 | 15.93 | $6.73 | 104410 |
| 2023-05-04 | 15.87 | $6.66 | 156010 |
| 2023-05-03 | 16.16 | $6.64 | 222770 |
| 2023-05-02 | 16.45 | $6.57 | 301320 |
| 2023-05-01 | 17.06 | $6.65 | 203510 |
| 2023-04-28 | 17.69 | $6.65 | 292520 |
| 2023-04-27 | 17.72 | $6.71 | 115150 |
| 2023-04-26 | 17.53 | $6.59 | 85330 |
| 2023-04-25 | 17.57 | $6.60 | 116210 |
| 2023-04-24 | 17.57 | $6.69 | 65410 |
| 2023-04-21 | 17.30 | $6.67 | 110920 |
| 2023-04-20 | 17.02 | $6.64 | 207250 |
| 2023-04-19 | 16.72 | $6.67 | 184100 |
| 2023-04-18 | 16.25 | $6.74 | 240570 |
| 2023-04-17 | 15.41 | $6.66 | 209290 |
| 2023-04-14 | 14.81 | $6.78 | 221100 |
| 2023-04-13 | 13.74 | $6.59 | 394010 |
| 2023-04-12 | 13.39 | $6.49 | 314990 |
| 2023-04-11 | 13.13 | $6.41 | 349050 |
| 2023-04-10 | 13.39 | $6.21 | 121280 |
| 2023-04-06 | 13.66 | $6.25 | 77760 |
| 2023-04-05 | 14.20 | $6.27 | 169510 |
| 2023-04-04 | 14.85 | $6.47 | 112450 |
| 2023-04-03 | 14.71 | $6.49 | 176970 |
| 2023-03-31 | 14.50 | $6.50 | 484110 |
| 2023-03-30 | 14.28 | $6.46 | 63530 |
| 2023-03-29 | 13.72 | $6.48 | 87110 |
| 2023-03-28 | 13.01 | $6.46 | 99930 |
| 2023-03-27 | 12.33 | $6.41 | 105410 |
| 2023-03-24 | 11.80 | $6.29 | 100940 |
| 2023-03-23 | 11.68 | $6.32 | 67450 |
| 2023-03-22 | 11.24 | $6.31 | 120040 |
| 2023-03-21 | 10.92 | $6.33 | 128290 |
| 2023-03-20 | 10.65 | $6.29 | 174250 |
| 2023-03-17 | 10.52 | $6.16 | 111100 |
| 2023-03-16 | 10.76 | $6.11 | 177710 |
| 2023-03-15 | 11.30 | $6.06 | 147500 |
| 2023-03-14 | 11.74 | $6.11 | 118250 |
| 2023-03-13 | 12.35 | $6.22 | 192350 |
| 2023-03-10 | 12.45 | $6.29 | 62190 |
| 2023-03-09 | 12.20 | $6.32 | 67600 |
| 2023-03-08 | 11.79 | $6.26 | 63480 |
| 2023-03-07 | 11.72 | $6.28 | 119210 |
| 2023-03-06 | 11.54 | $6.31 | 261280 |
| 2023-03-03 | 11.16 | $6.22 | 38090 |
| 2023-03-02 | 11.28 | $6.03 | 19510 |
| 2023-03-01 | 11.56 | $6.02 | 19010 |
| 2023-02-28 | 11.85 | $5.96 | 192130 |
| 2023-02-27 | 11.86 | $6.05 | 206490 |
| 2023-02-24 | 12.21 | $5.99 | 351520 |
| 2023-02-23 | 12.10 | $6.05 | 117530 |
| 2023-02-22 | 12.25 | $6.00 | 142130 |
| 2023-02-21 | 12.18 | $6.09 | 128650 |
| 2023-02-17 | 12.52 | $6.18 | 153850 |
| 2023-02-16 | 12.87 | $6.16 | 75450 |
| 2023-02-15 | 13.52 | $6.17 | 67360 |
| 2023-02-14 | 14.21 | $6.29 | 62780 |
| 2023-02-13 | 14.39 | $6.30 | 114310 |
| 2023-02-10 | 14.57 | $6.30 | 106670 |
| 2023-02-09 | 14.77 | $6.22 | 150700 |
| 2023-02-08 | 15.01 | $6.16 | 80310 |
| 2023-02-07 | 15.76 | $6.19 | 136280 |
| 2023-02-06 | 16.54 | $6.07 | 80810 |
| 2023-02-03 | 17.02 | $6.16 | 63320 |
| 2023-02-02 | 17.77 | $6.36 | 81820 |
| 2023-02-01 | 17.89 | $6.49 | 71470 |
| 2023-01-31 | 17.41 | $6.45 | 75990 |
| 2023-01-30 | 17.13 | $6.43 | 84890 |
| 2023-01-27 | 16.84 | $6.47 | 48850 |
| 2023-01-26 | 16.36 | $6.41 | 71730 |
| 2023-01-25 | 16.10 | $6.43 | 160520 |
| 2023-01-24 | 15.72 | $6.43 | 104760 |
| 2023-01-23 | 15.14 | $6.37 | 225150 |
| 2023-01-20 | 14.78 | $6.36 | 159980 |
| 2023-01-19 | 14.47 | $6.34 | 493820 |
| 2023-01-18 | 14.20 | $6.34 | 131220 |
| 2023-01-17 | 13.78 | $6.38 | 78770 |
| 2023-01-13 | 13.49 | $6.31 | 75760 |
| 2023-01-12 | 13.42 | $6.24 | 89420 |
| 2023-01-11 | 13.50 | $6.12 | 76340 |
| 2023-01-10 | 14.11 | $6.09 | 215140 |
| 2023-01-09 | 14.78 | $6.05 | 330090 |
| 2023-01-06 | 15.49 | $6.04 | 151340 |
| 2023-01-05 | 16.07 | $5.97 | 250800 |
| 2023-01-04 | 16.44 | $6.09 | 145400 |
| 2023-01-03 | 17.27 | $6.29 | 134050 |
| 2022-12-30 | 17.24 | $6.25 | 121740 |
| 2022-12-29 | 17.53 | $6.32 | 122540 |
| 2022-12-28 | 17.57 | $6.23 | 117620 |
| 2022-12-27 | 17.61 | $6.28 | 136760 |
| 2022-12-23 | 17.80 | $6.30 | 68010 |
| 2022-12-22 | 17.95 | $6.35 | 154050 |
| 2022-12-21 | 18.02 | $6.37 | 160850 |
| 2022-12-20 | 18.09 | $6.32 | 241220 |
| 2022-12-19 | 17.86 | $6.19 | 81650 |
| 2022-12-16 | 18.08 | $6.22 | 116410 |
| 2022-12-15 | 18.34 | $6.21 | 308770 |
| 2022-12-14 | 18.49 | $6.34 | 73420 |
| 2022-12-13 | 18.11 | $6.32 | 143910 |
| 2022-12-12 | 17.86 | $6.23 | 93430 |
| 2022-12-09 | 17.96 | $6.24 | 115590 |
| 2022-12-08 | 17.92 | $6.15 | 43020 |
| 2022-12-07 | 18.24 | $6.11 | 137080 |
| 2022-12-06 | 18.58 | $6.09 | 141240 |
| 2022-12-05 | 19.23 | $6.09 | 91650 |
| 2022-12-02 | 19.92 | $6.18 | 70420 |
| 2022-12-01 | 20.30 | $6.28 | 86690 |
| 2022-11-30 | 20.33 | $6.25 | 158120 |
| 2022-11-29 | 20.41 | $6.20 | 263080 |
| 2022-11-28 | 20.25 | $6.23 | 433070 |
| 2022-11-25 | 19.91 | $6.28 | 45970 |
| 2022-11-23 | 19.44 | $6.19 | 108450 |
| 2022-11-22 | 19.14 | $6.12 | 147590 |
| 2022-11-21 | 19.00 | $5.94 | 70610 |
| 2022-11-18 | 19.26 | $5.98 | 197640 |
| 2022-11-17 | 19.46 | $5.97 | 97780 |
| 2022-11-16 | 19.66 | $6.04 | 244960 |
| 2022-11-15 | 19.02 | $6.05 | 152470 |
| 2022-11-14 | 18.34 | $6.06 | 118950 |
| 2022-11-11 | 17.65 | $6.14 | 143630 |
| 2022-11-10 | 16.60 | $6.07 | 546370 |
| 2022-11-09 | 15.63 | $5.69 | 186720 |
| 2022-11-08 | 15.32 | $5.79 | 318820 |
| 2022-11-07 | 14.79 | $5.64 | 362490 |
| 2022-11-04 | 14.67 | $5.55 | 468250 |
| 2022-11-03 | 14.81 | $5.40 | 158010 |
| 2022-11-02 | 15.41 | $5.39 | 371540 |
| 2022-11-01 | 15.82 | $5.38 | 658010 |
| 2022-10-31 | 16.55 | $5.17 | 431420 |
| 2022-10-28 | 16.58 | $5.25 | 212450 |
| 2022-10-27 | 16.79 | $5.25 | 524530 |
| 2022-10-26 | 17.15 | $5.35 | 356050 |
| 2022-10-25 | 17.87 | $5.33 | 731080 |
| 2022-10-24 | 18.58 | $5.22 | 1.3M |
| 2022-10-21 | 18.81 | $5.18 | 262150 |
| 2022-10-20 | 18.97 | $5.14 | 361830 |
| 2022-10-19 | 19.47 | $5.12 | 297350 |
| 2022-10-18 | 19.78 | $5.12 | 473440 |
| 2022-10-17 | 20.14 | $5.13 | 453100 |
| 2022-10-14 | 20.44 | $5.18 | 510680 |
| 2022-10-13 | 20.97 | $5.15 | 587120 |
| 2022-10-12 | 21.12 | $5.13 | 487530 |
| 2022-10-11 | 21.55 | $5.19 | 627530 |
| 2022-10-10 | 22.17 | $5.24 | 394590 |
| 2022-10-07 | 22.93 | $5.24 | 233830 |
| 2022-10-06 | 23.79 | $5.30 | 300010 |
| 2022-10-05 | 24.92 | $5.32 | 243610 |
| 2022-10-04 | 26.11 | $5.37 | 1.1M |
| 2022-10-03 | 27.37 | $4.98 | 399430 |
| 2022-09-30 | 27.15 | $4.84 | 497620 |
| 2022-09-29 | 26.27 | $4.94 | 702430 |
| 2022-09-28 | 25.42 | $5.06 | 306400 |
| 2022-09-27 | 24.71 | $4.94 | 1.2M |
| 2022-09-26 | 23.74 | $4.99 | 752090 |
| 2022-09-23 | 22.87 | $5.13 | 534710 |
| 2022-09-22 | 22.38 | $5.26 | 387030 |
| 2022-09-21 | 22.19 | $5.14 | 564990 |
| 2022-09-20 | 21.43 | $5.25 | 691010 |
| 2022-09-19 | 20.79 | $5.26 | 457430 |
| 2022-09-16 | 20.12 | $5.25 | 242560 |
| 2022-09-15 | 19.42 | $5.22 | 371880 |
| 2022-09-14 | 19.07 | $5.28 | 315060 |
| 2022-09-13 | 18.85 | $5.25 | 480730 |
| 2022-09-12 | 18.57 | $5.41 | 758660 |
| 2022-09-09 | 18.69 | $5.39 | 1.1M |
| 2022-09-08 | 18.47 | $5.26 | 1.9M |
| 2022-09-07 | 17.67 | $5.20 | 867260 |
| 2022-09-06 | 16.47 | $5.19 | 1.0M |
| 2022-09-02 | 15.10 | $5.24 | 518110 |
| 2022-09-01 | 13.95 | $5.29 | 336830 |
| 2022-08-31 | 12.79 | $5.49 | 391430 |
| 2022-08-30 | 12.32 | $5.54 | 233940 |
| 2022-08-29 | 12.01 | $5.57 | 456550 |
| 2022-08-26 | 11.63 | $5.62 | 183710 |
| 2022-08-25 | 11.49 | $5.67 | 243560 |
| 2022-08-24 | 11.58 | $5.65 | 440710 |
| 2022-08-23 | 11.68 | $5.62 | 387990 |
| 2022-08-22 | 11.69 | $5.62 | 370530 |
| 2022-08-19 | 11.73 | $5.64 | 103290 |
| 2022-08-18 | 11.85 | $5.70 | 254390 |
| 2022-08-17 | 12.19 | $5.72 | 350100 |
| 2022-08-16 | 12.54 | $5.71 | 302140 |
| 2022-08-15 | 12.84 | $5.75 | 147980 |
| 2022-08-12 | 13.35 | $5.72 | 448450 |
| 2022-08-11 | 13.75 | $5.58 | 338020 |
| 2022-08-10 | 13.80 | $5.58 | 380490 |
| 2022-08-09 | 13.73 | $5.46 | 504420 |
| 2022-08-08 | 13.27 | $5.64 | 280500 |
| 2022-08-05 | 13.33 | $5.63 | 220160 |
| 2022-08-04 | 13.39 | $5.67 | 118790 |
| 2022-08-03 | 13.34 | $5.73 | 190770 |
| 2022-08-02 | 13.64 | $5.81 | 383090 |
| 2022-08-01 | 13.96 | $5.97 | 221540 |
| 2022-07-29 | 14.12 | $5.82 | 449460 |
| 2022-07-28 | 14.79 | $5.74 | 447010 |
| 2022-07-27 | 15.24 | $5.72 | 327600 |
| 2022-07-26 | 15.55 | $5.63 | 181210 |
| 2022-07-25 | 15.74 | $5.66 | 395340 |
| 2022-07-22 | 15.87 | $5.64 | 154210 |
| 2022-07-21 | 16.37 | $5.68 | 507660 |
| 2022-07-20 | 16.85 | $5.67 | 566030 |
| 2022-07-19 | 17.52 | $5.61 | 1.1M |
| 2022-07-18 | 17.97 | $5.55 | 786190 |
| 2022-07-15 | 18.29 | $5.52 | 224810 |
| 2022-07-14 | 18.44 | $5.44 | 267360 |
| 2022-07-13 | 18.25 | $5.50 | 417390 |
| 2022-07-12 | 18.35 | $5.55 | 394600 |
| 2022-07-11 | 18.45 | $5.58 | 1.1M |
| 2022-07-08 | 19.07 | $5.65 | 358400 |
| 2022-07-07 | 19.96 | $5.62 | 693000 |
| 2022-07-06 | 20.90 | $5.50 | 1.2M |
| 2022-07-05 | 21.24 | $5.50 | 571540 |
| 2022-07-01 | 21.62 | $5.52 | 512220 |
| 2022-06-30 | 22.32 | $5.39 | 730610 |
| 2022-06-29 | 22.52 | $5.47 | 294980 |
| 2022-06-28 | 23.47 | $5.46 | 1.0M |
| 2022-06-27 | 24.46 | $5.42 | 609670 |
| 2022-06-24 | 24.35 | $5.40 | 497410 |
| 2022-06-23 | 24.07 | $5.33 | 653710 |
| 2022-06-22 | 23.78 | $5.44 | 672120 |
| 2022-06-21 | 23.76 | $5.50 | 763560 |
| 2022-06-17 | 23.82 | $5.41 | 504560 |
| 2022-06-16 | 23.56 | $5.50 | 506250 |
| 2022-06-15 | 23.30 | $5.53 | 437340 |
| 2022-06-14 | 23.17 | $5.50 | 558440 |
| 2022-06-13 | 23.02 | $5.46 | 513520 |
| 2022-06-10 | 22.87 | $5.67 | 2.1M |
| 2022-06-09 | 23.28 | $5.84 | 467410 |
| 2022-06-08 | 24.22 | $5.77 | 579270 |
| 2022-06-07 | 24.89 | $5.55 | 15850 |
| 2022-06-06 | 24.76 | $5.66 | 328700 |
| 2022-06-03 | 24.99 | $5.70 | 258800 |
| 2022-06-02 | 25.35 | $5.78 | 194380 |
| 2022-06-01 | 25.89 | $5.73 | 576160 |
| 2022-05-31 | 26.46 | $5.72 | 287330 |
| 2022-05-27 | 26.97 | $5.81 | 28260 |
| 2022-05-26 | 27.80 | $5.85 | 181040 |
| 2022-05-25 | 28.78 | $5.87 | 212150 |
| 2022-05-24 | 29.73 | $5.77 | 379870 |
| 2022-05-23 | 30.44 | $5.71 | 382250 |
| 2022-05-20 | 30.91 | $5.67 | 221750 |
| 2022-05-19 | 31.18 | $5.56 | 427990 |
| 2022-05-18 | 31.06 | $5.61 | 163930 |
| 2022-05-17 | 31.00 | $5.53 | 475710 |
| 2022-05-16 | 30.38 | $5.46 | 570260 |
| 2022-05-13 | 29.48 | $5.49 | 339330 |
| 2022-05-12 | 28.53 | $5.42 | 396310 |
| 2022-05-11 | 27.29 | $5.45 | 444510 |
| 2022-05-10 | 26.01 | $5.68 | 566970 |
| 2022-05-09 | 24.99 | $5.90 | 462700 |
| 2022-05-06 | 24.43 | $6.03 | 666580 |
| 2022-05-05 | 24.25 | $6.04 | 300590 |
| 2022-05-04 | 24.05 | $6.13 | 139140 |
| 2022-05-03 | 24.01 | $6.07 | 318790 |
| 2022-05-02 | 23.64 | $6.05 | 447560 |
| 2022-04-29 | 23.32 | $6.01 | 278770 |
| 2022-04-28 | 23.11 | $6.08 | 349880 |
| 2022-04-27 | 22.72 | $5.93 | 131500 |
| 2022-04-26 | 21.65 | $6.00 | 311390 |
| 2022-04-25 | 20.72 | $6.14 | 11780 |
| 2022-04-22 | 20.08 | $6.18 | 8970 |
| 2022-04-21 | 19.50 | $6.18 | 244000 |
| 2022-04-20 | 18.89 | $6.30 | 1320 |
| 2022-04-19 | 18.58 | $6.20 | 214890 |
| 2022-04-18 | 17.79 | $6.26 | 131410 |
| 2022-04-14 | 17.18 | $6.36 | 303230 |
| 2022-04-13 | 16.78 | $6.35 | 360890 |
| 2022-04-12 | 16.27 | $6.28 | 274110 |
| 2022-04-11 | 15.64 | $6.33 | 259210 |
| 2022-04-08 | 15.10 | $6.38 | 67820 |
| 2022-04-07 | 14.49 | $6.53 | 134710 |
| 2022-04-06 | 14.81 | $6.52 | 3600 |
| 2022-04-05 | 15.21 | $6.67 | 16040 |
| 2022-04-04 | 15.64 | $6.79 | 14180 |
| 2022-04-01 | 16.43 | $6.78 | 101320 |
| 2022-03-31 | 16.48 | $6.77 | 187720 |
| 2022-03-30 | 16.57 | $6.78 | 79040 |
| 2022-03-29 | 16.62 | $6.82 | 273800 |
| 2022-03-28 | 16.55 | $6.80 | 79240 |
| 2022-03-25 | 16.56 | $6.93 | 116740 |
| 2022-03-24 | 15.98 | $6.81 | 33440 |
| 2022-03-23 | 15.61 | $6.80 | 135170 |
| 2022-03-22 | 15.21 | $6.88 | 38700 |
| 2022-03-21 | 14.59 | $6.79 | 40890 |
| 2022-03-18 | 14.16 | $6.64 | 2090 |
| 2022-03-17 | 14.19 | $6.73 | 110860 |
| 2022-03-16 | 14.01 | $6.67 | 68930 |
| 2022-03-15 | 14.00 | $6.60 | 175900 |
| 2022-03-14 | 14.11 | $6.61 | 16810 |
| 2022-03-11 | 14.15 | $6.67 | 162440 |
| 2022-03-10 | 14.05 | $6.65 | 461420 |
| 2022-03-09 | 13.94 | $6.65 | 139300 |
| 2022-03-08 | 13.72 | $6.68 | 21960 |
| 2022-03-07 | 13.82 | $6.88 | 155930 |
| 2022-03-04 | 13.57 | $6.72 | 37270 |
| 2022-03-03 | 13.82 | $6.72 | 231960 |
| 2022-03-02 | 14.08 | $6.62 | 274520 |
| 2022-03-01 | 14.79 | $6.49 | 220240 |
| 2022-02-28 | 15.47 | $6.54 | 179710 |
| 2022-02-25 | 16.28 | $6.59 | 97890 |
| 2022-02-24 | 16.99 | $6.46 | 387750 |
| 2022-02-23 | 17.36 | $6.60 | 271640 |
| 2022-02-22 | 17.74 | $6.65 | 143160 |
| 2022-02-18 | 17.83 | $6.63 | 68080 |
| 2022-02-17 | 18.01 | $6.65 | 276020 |
| 2022-02-16 | 18.20 | $6.60 | 253650 |
| 2022-02-15 | 18.55 | $6.63 | 1820 |
| 2022-02-14 | 17.79 | $6.60 | 66110 |
| 2022-02-11 | 16.98 | $6.62 | 140220 |
| 2022-02-10 | 16.59 | $6.64 | 173050 |
| 2022-02-09 | 15.96 | $6.62 | 13740 |
| 2022-02-08 | 15.37 | $6.46 | 3090 |
| 2022-02-07 | 15.26 | $6.46 | 135540 |
| 2022-02-04 | 15.14 | $6.41 | 208080 |
| 2022-02-03 | 15.41 | $6.40 | 9580 |
| 2022-02-02 | 15.79 | $6.58 | 127250 |
| 2022-02-01 | 15.80 | $6.50 | 105090 |
| 2022-01-31 | 16.12 | $6.36 | 13410 |
| 2022-01-28 | 16.93 | $6.30 | 275450 |
| 2022-01-27 | 17.52 | $6.29 | 192610 |
| 2022-01-26 | 17.90 | $6.32 | 330370 |
| 2022-01-25 | 18.14 | $6.45 | 107350 |
| 2022-01-24 | 18.11 | $6.31 | 283170 |
| 2022-01-21 | 18.22 | $6.38 | 2630 |
| 2022-01-20 | 17.62 | $6.35 | 284820 |
| 2022-01-19 | 17.00 | $6.17 | 387220 |
| 2022-01-18 | 16.87 | $6.06 | 264410 |
| 2022-01-14 | 17.31 | $6.16 | 94360 |
| 2022-01-13 | 16.29 | $6.23 | 157920 |
| 2022-01-12 | 15.25 | $6.18 | 43540 |
| 2022-01-11 | 14.15 | $6.14 | 96110 |
| 2022-01-10 | 13.55 | $6.11 | 102620 |
| 2022-01-07 | 12.85 | $6.11 | 62350 |
| 2022-01-06 | 13.00 | $6.18 | 19880 |
| 2022-01-05 | 12.77 | $6.21 | 25610 |
| 2022-01-04 | 12.33 | $6.14 | 83920 |
| 2022-01-03 | 11.96 | $6.13 | 63520 |
| 2021-12-31 | 11.83 | $6.16 | 92020 |
| 2021-12-30 | 11.64 | $6.14 | 119280 |
| 2021-12-29 | 11.43 | $6.13 | 121000 |
| 2021-12-28 | 11.22 | $6.13 | 176420 |
| 2021-12-27 | 11.19 | $6.14 | 118770 |
| 2021-12-23 | 11.17 | $6.18 | 221520 |
| 2021-12-22 | 10.89 | $6.11 | 213480 |
| 2021-12-21 | 10.59 | $6.10 | 156290 |
| 2021-12-20 | 10.19 | $6.05 | 124630 |
| 2021-12-17 | 9.86 | $6.09 | 93420 |
| 2021-12-16 | 9.90 | $6.08 | 108030 |
| 2021-12-15 | 9.93 | $6.11 | 125240 |
| 2021-12-14 | 10.26 | $6.01 | 174980 |
| 2021-12-13 | 10.69 | $6.00 | 185420 |
| 2021-12-10 | 11.14 | $6.12 | 96850 |
| 2021-12-09 | 11.69 | $6.09 | 791610 |
| 2021-12-08 | 12.09 | $6.13 | 916240 |
| 2021-12-07 | 12.32 | $6.23 | 569390 |
| 2021-12-06 | 12.56 | $6.05 | 272670 |
| 2021-12-03 | 13.03 | $6.01 | 308260 |
| 2021-12-02 | 13.41 | $5.95 | 289610 |
| 2021-12-01 | 13.56 | $5.76 | 223110 |
| 2021-11-30 | 13.41 | $5.70 | 418270 |
| 2021-11-29 | 12.84 | $5.77 | 351830 |
| 2021-11-26 | 12.23 | $5.79 | 173280 |
| 2021-11-24 | 12.12 | $5.90 | 141680 |
| 2021-11-23 | 12.34 | $5.91 | 167020 |
| 2021-11-22 | 12.57 | $5.93 | 236790 |
| 2021-11-19 | 12.75 | $5.92 | 182000 |
| 2021-11-18 | 13.14 | $5.80 | 211430 |
| 2021-11-17 | 13.13 | $5.85 | 197770 |
| 2021-11-16 | 13.23 | $5.91 | 98810 |
| 2021-11-15 | 13.56 | $5.90 | 210820 |
| 2021-11-12 | 13.92 | $5.94 | 68370 |
| 2021-11-11 | 14.35 | $5.92 | 102090 |
| 2021-11-10 | 14.68 | $5.83 | 79700 |
| 2021-11-09 | 15.03 | $6.06 | 94380 |
| 2021-11-08 | 14.95 | $6.10 | 160980 |
| 2021-11-05 | 14.67 | $5.79 | 136760 |
| 2021-11-04 | 15.26 | $5.91 | 233710 |
| 2021-11-03 | 15.51 | $5.87 | 77140 |
| 2021-11-02 | 15.92 | $5.89 | 242160 |
| 2021-11-01 | 16.34 | $5.89 | 242160 |
| 2021-10-29 | 16.79 | $5.70 | 217220 |
| 2021-10-28 | 17.34 | $5.65 | 170860 |
| 2021-10-27 | 17.80 | $5.60 | 160330 |
| 2021-10-26 | 18.28 | $5.65 | 376790 |
| 2021-10-25 | 18.69 | $5.66 | 388580 |
| 2021-10-22 | 19.47 | $5.66 | 390320 |
| 2021-10-21 | 19.87 | $5.71 | 140240 |
| 2021-10-20 | 20.44 | $5.85 | 122270 |
| 2021-10-19 | 21.42 | $5.89 | 115830 |
| 2021-10-18 | 22.44 | $5.87 | 176750 |
| 2021-10-15 | 23.52 | $5.83 | 184480 |
| 2021-10-14 | 24.21 | $5.75 | 214150 |
| 2021-10-13 | 24.67 | $5.75 | 211380 |
| 2021-10-12 | 25.16 | $5.78 | 248980 |
| 2021-10-11 | 25.81 | $5.83 | 148700 |
| 2021-10-08 | 26.54 | $5.76 | 167190 |
| 2021-10-07 | 26.89 | $5.79 | 276150 |
| 2021-10-06 | 27.26 | $5.70 | 573640 |
| 2021-10-05 | 27.37 | $5.72 | 657460 |
| 2021-10-04 | 27.61 | $5.59 | 452270 |
| 2021-10-01 | 27.72 | $5.75 | 393920 |
| 2021-09-30 | 28.10 | $5.87 | 164920 |
| 2021-09-29 | 28.92 | $5.92 | 165360 |
| 2021-09-28 | 29.92 | $5.91 | 112310 |
| 2021-09-27 | 30.97 | $6.02 | 105650 |
| 2021-09-24 | 32.40 | $6.00 | 181390 |
| 2021-09-23 | 33.89 | $6.15 | 150850 |
| 2021-09-22 | 35.50 | $6.12 | 226000 |
| 2021-09-21 | 37.19 | $6.35 | 250730 |
| 2021-09-20 | 37.89 | $6.34 | 636350 |
| 2021-09-17 | 38.69 | $6.44 | 137970 |
| 2021-09-16 | 38.83 | $6.52 | 280460 |
| 2021-09-15 | 38.81 | $6.53 | 122370 |
| 2021-09-14 | 38.78 | $6.43 | 143370 |
| 2021-09-13 | 39.10 | $6.49 | 73140 |
| 2021-09-10 | 39.44 | $6.39 | 173220 |
| 2021-09-09 | 39.42 | $6.38 | 102500 |
| 2021-09-08 | 39.57 | $6.33 | 154370 |
| 2021-09-07 | 39.78 | $6.22 | 165940 |
| 2021-09-03 | 40.00 | $6.18 | 109450 |
| 2021-09-02 | 40.56 | $6.02 | 139880 |
| 2021-09-01 | 41.36 | $6.02 | 197070 |
| 2021-08-31 | 42.26 | $6.00 | 120890 |
| 2021-08-30 | 42.67 | $6.00 | 281020 |
| 2021-08-27 | 43.36 | $5.92 | 194620 |
| 2021-08-26 | 44.29 | $5.93 | 160260 |
| 2021-08-25 | 45.28 | $5.94 | 200660 |
| 2021-08-24 | 45.71 | $5.96 | 256570 |
| 2021-08-23 | 46.12 | $5.94 | 280400 |
| 2021-08-20 | 46.59 | $5.94 | 140460 |
| 2021-08-19 | 47.11 | $6.01 | 130210 |
| 2021-08-18 | 47.40 | $6.15 | 100030 |
| 2021-08-17 | 47.35 | $6.17 | 137770 |
| 2021-08-16 | 47.13 | $6.14 | 281560 |
| 2021-08-13 | 46.90 | $6.21 | 251100 |
| 2021-08-12 | 46.49 | $6.17 | 102660 |
| 2021-08-11 | 46.04 | $6.18 | 100410 |
| 2021-08-10 | 45.59 | $6.06 | 314000 |
| 2021-08-09 | 45.20 | $6.13 | 113870 |
| 2021-08-06 | 44.56 | $6.14 | 89080 |
| 2021-08-05 | 43.81 | $6.13 | 53830 |
| 2021-08-04 | 43.04 | $6.04 | 126800 |
| 2021-08-03 | 42.22 | $6.16 | 151810 |
| 2021-08-02 | 41.09 | $6.06 | 121770 |
| 2021-07-30 | 39.91 | $5.92 | 207810 |
| 2021-07-29 | 38.76 | $5.99 | 90310 |
| 2021-07-28 | 37.39 | $6.00 | 82240 |
| 2021-07-27 | 35.95 | $5.93 | 190340 |
| 2021-07-26 | 34.24 | $5.96 | 138670 |
| 2021-07-23 | 32.37 | $5.97 | 209270 |
| 2021-07-22 | 30.40 | $5.95 | 159250 |
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