Is Kearny Financial Corp. (KRNY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Kearny Financial Corp. (KRNY) research center and poll results.
NASDAQ : KRNY
Kearny Financial Corp. — Technical Indicators
$9.4 USD
$0.28 (3.07%)
- Volume
- 542.02K
- Average Volume
- 482.6K
- Market Capitalization
- $591.57M
- P/E Ratio
- 85.45
- Dividend Yield
- 4.68%
- Price Target
- $10.50
- Year High
- $9.76
- Year Low
- $5.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.77
- Current Ratio
- $1.00
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
3
Indicators
Neutral
1
Indicators
4 Bullish / 3 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.40
2026-07-24
Close Price
$9.40
Vol: 559225
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.51
Average
8.68
Maximum
13.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.40 | $9.40 | 559225 |
| 2026-07-23 | 9.38 | $9.12 | 862309 |
| 2026-07-22 | 9.37 | $9.48 | 368043 |
| 2026-07-21 | 9.34 | $9.55 | 419086 |
| 2026-07-20 | 9.29 | $9.48 | 456416 |
| 2026-07-17 | 9.24 | $9.50 | 490140 |
| 2026-07-16 | 9.18 | $9.69 | 610240 |
| 2026-07-15 | 9.13 | $9.47 | 445600 |
| 2026-07-14 | 9.09 | $9.38 | 409739 |
| 2026-07-13 | 9.06 | $9.37 | 403503 |
| 2026-07-10 | 9.02 | $9.33 | 478048 |
| 2026-07-09 | 8.99 | $9.39 | 458036 |
| 2026-07-08 | 8.94 | $9.11 | 540816 |
| 2026-07-07 | 8.90 | $9.31 | 527429 |
| 2026-07-06 | 8.85 | $9.41 | 669723 |
| 2026-07-02 | 8.79 | $9.37 | 645435 |
| 2026-07-01 | 8.72 | $9.54 | 664347 |
| 2026-06-30 | 8.66 | $9.46 | 681800 |
| 2026-06-29 | 8.59 | $9.27 | 743825 |
| 2026-06-26 | 8.54 | $9.30 | 2.8M |
| 2026-06-25 | 8.48 | $9.12 | 1.2M |
| 2026-06-24 | 8.44 | $8.89 | 782200 |
| 2026-06-23 | 8.41 | $8.81 | 555330 |
| 2026-06-22 | 8.38 | $8.60 | 488225 |
| 2026-06-18 | 8.36 | $8.47 | 1.1M |
| 2026-06-17 | 8.35 | $8.39 | 733948 |
| 2026-06-16 | 8.33 | $8.61 | 443500 |
| 2026-06-15 | 8.30 | $8.58 | 402842 |
| 2026-06-12 | 8.26 | $8.79 | 344444 |
| 2026-06-11 | 8.22 | $8.66 | 458408 |
| 2026-06-10 | 8.18 | $8.64 | 487618 |
| 2026-06-09 | 8.15 | $8.46 | 481404 |
| 2026-06-08 | 8.12 | $8.37 | 257000 |
| 2026-06-05 | 8.11 | $8.31 | 281878 |
| 2026-06-04 | 8.10 | $8.23 | 339020 |
| 2026-06-03 | 8.09 | $7.98 | 339542 |
| 2026-06-02 | 8.10 | $8.21 | 373818 |
| 2026-06-01 | 8.09 | $8.11 | 387900 |
| 2026-05-29 | 8.09 | $8.24 | 259945 |
| 2026-05-28 | 8.08 | $8.21 | 250223 |
| 2026-05-27 | 8.07 | $8.22 | 261906 |
| 2026-05-26 | 8.07 | $8.30 | 440600 |
| 2026-05-22 | 8.07 | $8.20 | 265400 |
| 2026-05-21 | 8.05 | $8.21 | 337400 |
| 2026-05-20 | 8.04 | $8.23 | 452209 |
| 2026-05-19 | 8.02 | $8.00 | 266300 |
| 2026-05-18 | 8.02 | $7.99 | 284600 |
| 2026-05-15 | 8.02 | $7.88 | 257301 |
| 2026-05-14 | 8.03 | $7.99 | 261439 |
| 2026-05-13 | 8.03 | $7.89 | 260400 |
| 2026-05-12 | 8.03 | $7.94 | 285930 |
| 2026-05-11 | 8.03 | $7.91 | 299915 |
| 2026-05-08 | 8.04 | $8.16 | 424500 |
| 2026-05-07 | 8.03 | $8.08 | 202241 |
| 2026-05-06 | 8.04 | $8.12 | 419403 |
| 2026-05-05 | 8.03 | $8.13 | 319700 |
| 2026-05-04 | 8.02 | $7.97 | 328800 |
| 2026-05-01 | 8.01 | $8.13 | 236000 |
| 2026-04-30 | 7.98 | $8.04 | 229912 |
| 2026-04-29 | 7.97 | $8.07 | 272600 |
| 2026-04-28 | 7.94 | $8.25 | 304216 |
| 2026-04-27 | 7.90 | $8.14 | 355700 |
| 2026-04-24 | 7.86 | $7.79 | 341723 |
| 2026-04-23 | 7.85 | $8.05 | 422235 |
| 2026-04-22 | 7.81 | $7.87 | 303630 |
| 2026-04-21 | 7.78 | $7.92 | 311213 |
| 2026-04-20 | 7.75 | $8.06 | 268800 |
| 2026-04-17 | 7.71 | $8.12 | 334500 |
| 2026-04-16 | 7.66 | $7.92 | 270900 |
| 2026-04-15 | 7.61 | $7.93 | 200300 |
| 2026-04-14 | 7.57 | $7.98 | 270046 |
| 2026-04-13 | 7.54 | $8.04 | 257600 |
| 2026-04-10 | 7.50 | $8.03 | 172700 |
| 2026-04-09 | 7.46 | $8.18 | 223500 |
| 2026-04-08 | 7.42 | $8.04 | 292600 |
| 2026-04-07 | 7.39 | $7.81 | 240100 |
| 2026-04-06 | 7.37 | $7.74 | 277733 |
| 2026-04-02 | 7.36 | $7.69 | 241300 |
| 2026-04-01 | 7.35 | $7.67 | 301632 |
| 2026-03-31 | 7.36 | $7.55 | 398730 |
| 2026-03-30 | 7.37 | $7.43 | 235730 |
| 2026-03-27 | 7.39 | $7.37 | 394700 |
| 2026-03-26 | 7.40 | $7.50 | 478400 |
| 2026-03-25 | 7.42 | $7.34 | 230015 |
| 2026-03-24 | 7.46 | $7.35 | 315211 |
| 2026-03-23 | 7.48 | $7.31 | 429036 |
| 2026-03-20 | 7.50 | $7.13 | 808743 |
| 2026-03-19 | 7.56 | $7.13 | 349100 |
| 2026-03-18 | 7.61 | $7.02 | 329323 |
| 2026-03-17 | 7.66 | $7.17 | 390503 |
| 2026-03-16 | 7.71 | $7.20 | 278532 |
| 2026-03-13 | 7.75 | $7.25 | 274009 |
| 2026-03-12 | 7.79 | $7.31 | 409509 |
| 2026-03-11 | 7.83 | $7.34 | 292600 |
| 2026-03-10 | 7.86 | $7.48 | 363117 |
| 2026-03-09 | 7.90 | $7.42 | 468700 |
| 2026-03-06 | 7.93 | $7.44 | 310708 |
| 2026-03-05 | 7.97 | $7.61 | 362006 |
| 2026-03-04 | 7.99 | $7.81 | 267823 |
| 2026-03-03 | 8.01 | $7.78 | 301442 |
| 2026-03-02 | 8.02 | $7.77 | 254300 |
| 2026-02-27 | 8.03 | $7.65 | 351940 |
| 2026-02-26 | 8.03 | $7.98 | 242606 |
| 2026-02-25 | 8.01 | $7.97 | 206106 |
| 2026-02-24 | 8.00 | $7.79 | 301835 |
| 2026-02-23 | 7.99 | $7.83 | 423836 |
| 2026-02-20 | 7.99 | $8.21 | 309500 |
| 2026-02-19 | 7.99 | $8.12 | 334025 |
| 2026-02-18 | 7.99 | $8.08 | 491444 |
| 2026-02-17 | 7.98 | $8.17 | 303100 |
| 2026-02-13 | 7.97 | $8.08 | 225134 |
| 2026-02-12 | 7.96 | $8.00 | 262600 |
| 2026-02-11 | 7.95 | $8.02 | 271229 |
| 2026-02-10 | 7.93 | $8.04 | 315641 |
| 2026-02-09 | 7.90 | $8.18 | 302601 |
| 2026-02-06 | 7.88 | $8.15 | 297028 |
| 2026-02-05 | 7.85 | $8.06 | 381830 |
| 2026-02-04 | 7.83 | $8.08 | 686200 |
| 2026-02-03 | 7.80 | $8.24 | 850400 |
| 2026-02-02 | 7.76 | $8.07 | 500300 |
| 2026-01-30 | 7.73 | $7.79 | 418600 |
| 2026-01-29 | 7.71 | $7.75 | 384200 |
| 2026-01-28 | 7.69 | $7.60 | 381028 |
| 2026-01-27 | 7.69 | $7.66 | 407646 |
| 2026-01-26 | 7.68 | $7.71 | 443248 |
| 2026-01-23 | 7.68 | $7.80 | 474714 |
| 2026-01-22 | 7.67 | $8.10 | 656200 |
| 2026-01-21 | 7.65 | $8.26 | 812740 |
| 2026-01-20 | 7.63 | $7.88 | 400717 |
| 2026-01-16 | 7.64 | $7.86 | 445900 |
| 2026-01-15 | 7.63 | $7.91 | 359814 |
| 2026-01-14 | 7.63 | $7.77 | 334837 |
| 2026-01-13 | 7.63 | $7.61 | 282616 |
| 2026-01-12 | 7.64 | $7.56 | 336449 |
| 2026-01-09 | 7.65 | $7.64 | 528129 |
| 2026-01-08 | 7.66 | $7.72 | 468711 |
| 2026-01-07 | 7.64 | $7.58 | 429400 |
| 2026-01-06 | 7.63 | $7.50 | 407500 |
| 2026-01-05 | 7.62 | $7.47 | 487300 |
| 2026-01-02 | 7.61 | $7.35 | 480428 |
| 2025-12-31 | 7.62 | $7.41 | 314621 |
| 2025-12-30 | 7.60 | $7.45 | 285100 |
| 2025-12-29 | 7.57 | $7.51 | 342700 |
| 2025-12-26 | 7.54 | $7.58 | 260500 |
| 2025-12-24 | 7.51 | $7.66 | 233800 |
| 2025-12-23 | 7.47 | $7.59 | 438742 |
| 2025-12-22 | 7.42 | $7.75 | 523528 |
| 2025-12-19 | 7.37 | $7.87 | 1.1M |
| 2025-12-18 | 7.29 | $7.92 | 482900 |
| 2025-12-17 | 7.21 | $7.81 | 457800 |
| 2025-12-16 | 7.14 | $7.80 | 476700 |
| 2025-12-15 | 7.06 | $7.80 | 433305 |
| 2025-12-12 | 7.00 | $7.77 | 366900 |
| 2025-12-11 | 6.93 | $7.80 | 357040 |
| 2025-12-10 | 6.86 | $7.81 | 692725 |
| 2025-12-09 | 6.79 | $7.36 | 250200 |
| 2025-12-08 | 6.74 | $7.33 | 347603 |
| 2025-12-05 | 6.70 | $7.28 | 254048 |
| 2025-12-04 | 6.65 | $7.42 | 380100 |
| 2025-12-03 | 6.60 | $7.42 | 373536 |
| 2025-12-02 | 6.55 | $7.02 | 340625 |
| 2025-12-01 | 6.52 | $6.96 | 230900 |
| 2025-11-28 | 6.49 | $6.87 | 89110 |
| 2025-11-26 | 6.47 | $6.89 | 239109 |
| 2025-11-25 | 6.45 | $6.88 | 337500 |
| 2025-11-24 | 6.43 | $6.63 | 239900 |
| 2025-11-21 | 6.43 | $6.66 | 333525 |
| 2025-11-20 | 6.43 | $6.37 | 316200 |
| 2025-11-19 | 6.44 | $6.39 | 517800 |
| 2025-11-18 | 6.45 | $6.32 | 257630 |
| 2025-11-17 | 6.47 | $6.26 | 427700 |
| 2025-11-14 | 6.49 | $6.47 | 305005 |
| 2025-11-13 | 6.49 | $6.46 | 300547 |
| 2025-11-12 | 6.50 | $6.42 | 246336 |
| 2025-11-11 | 6.52 | $6.40 | 215902 |
| 2025-11-10 | 6.54 | $6.42 | 264700 |
| 2025-11-07 | 6.55 | $6.39 | 244111 |
| 2025-11-06 | 6.55 | $6.36 | 282430 |
| 2025-11-05 | 6.57 | $6.46 | 346534 |
| 2025-11-04 | 6.58 | $6.36 | 456221 |
| 2025-11-03 | 6.59 | $6.41 | 347309 |
| 2025-10-31 | 6.62 | $6.39 | 314300 |
| 2025-10-30 | 6.63 | $6.43 | 321609 |
| 2025-10-29 | 6.63 | $6.45 | 455126 |
| 2025-10-28 | 6.64 | $6.57 | 391648 |
| 2025-10-27 | 6.64 | $6.54 | 362741 |
| 2025-10-24 | 6.64 | $6.64 | 467837 |
| 2025-10-23 | 6.64 | $6.57 | 381620 |
| 2025-10-22 | 6.64 | $6.72 | 384514 |
| 2025-10-21 | 6.63 | $6.71 | 278843 |
| 2025-10-20 | 6.62 | $6.71 | 303220 |
| 2025-10-17 | 6.61 | $6.48 | 394938 |
| 2025-10-16 | 6.62 | $6.50 | 858800 |
| 2025-10-15 | 6.63 | $6.81 | 403843 |
| 2025-10-14 | 6.61 | $6.85 | 320419 |
| 2025-10-13 | 6.59 | $6.56 | 327043 |
| 2025-10-10 | 6.59 | $6.50 | 567233 |
| 2025-10-09 | 6.59 | $6.69 | 279044 |
| 2025-10-08 | 6.59 | $6.70 | 284400 |
| 2025-10-07 | 6.59 | $6.65 | 389701 |
| 2025-10-06 | 6.58 | $6.83 | 413500 |
| 2025-10-03 | 6.57 | $6.61 | 674800 |
| 2025-10-02 | 6.57 | $6.54 | 566300 |
| 2025-10-01 | 6.58 | $6.56 | 433841 |
| 2025-09-30 | 6.59 | $6.57 | 922326 |
| 2025-09-29 | 6.59 | $6.58 | 609000 |
| 2025-09-26 | 6.60 | $6.61 | 249917 |
| 2025-09-25 | 6.60 | $6.58 | 230631 |
| 2025-09-24 | 6.60 | $6.61 | 268311 |
| 2025-09-23 | 6.60 | $6.54 | 329500 |
| 2025-09-22 | 6.60 | $6.52 | 255300 |
| 2025-09-19 | 6.60 | $6.52 | 927100 |
| 2025-09-18 | 6.58 | $6.74 | 345900 |
| 2025-09-17 | 6.54 | $6.47 | 354401 |
| 2025-09-16 | 6.52 | $6.42 | 292010 |
| 2025-09-15 | 6.50 | $6.48 | 324892 |
| 2025-09-12 | 6.48 | $6.56 | 310621 |
| 2025-09-11 | 6.46 | $6.70 | 436700 |
| 2025-09-10 | 6.44 | $6.61 | 288819 |
| 2025-09-09 | 6.41 | $6.57 | 258624 |
| 2025-09-08 | 6.38 | $6.59 | 342300 |
| 2025-09-05 | 6.35 | $6.61 | 342700 |
| 2025-09-04 | 6.31 | $6.70 | 371334 |
| 2025-09-03 | 6.27 | $6.72 | 348403 |
| 2025-09-02 | 6.23 | $6.74 | 664631 |
| 2025-08-29 | 6.18 | $6.75 | 568409 |
| 2025-08-28 | 6.14 | $6.58 | 286700 |
| 2025-08-27 | 6.11 | $6.61 | 323000 |
| 2025-08-26 | 6.08 | $6.58 | 565000 |
| 2025-08-25 | 6.06 | $6.56 | 495200 |
| 2025-08-22 | 6.04 | $6.48 | 512200 |
| 2025-08-21 | 6.03 | $6.05 | 214504 |
| 2025-08-20 | 6.03 | $6.09 | 259638 |
| 2025-08-19 | 6.05 | $6.05 | 303326 |
| 2025-08-18 | 6.08 | $6.03 | 185400 |
| 2025-08-15 | 6.10 | $6.04 | 473100 |
| 2025-08-14 | 6.12 | $6.20 | 298400 |
| 2025-08-13 | 6.14 | $6.24 | 564418 |
| 2025-08-12 | 6.15 | $6.04 | 647200 |
| 2025-08-11 | 6.17 | $5.94 | 358100 |
| 2025-08-08 | 6.21 | $5.92 | 397020 |
| 2025-08-07 | 6.24 | $5.86 | 289800 |
| 2025-08-06 | 6.28 | $5.86 | 260300 |
| 2025-08-05 | 6.32 | $5.92 | 330000 |
| 2025-08-04 | 6.37 | $5.89 | 430300 |
| 2025-08-01 | 6.41 | $5.85 | 461300 |
| 2025-07-31 | 6.47 | $5.93 | 345800 |
| 2025-07-30 | 6.51 | $6.03 | 375803 |
| 2025-07-29 | 6.55 | $6.13 | 335700 |
| 2025-07-28 | 6.56 | $6.24 | 247530 |
| 2025-07-25 | 6.57 | $6.19 | 267400 |
| 2025-07-24 | 6.59 | $6.17 | 858800 |
| 2025-07-23 | 6.59 | $6.54 | 223847 |
| 2025-07-22 | 6.58 | $6.50 | 230043 |
| 2025-07-21 | 6.57 | $6.52 | 233936 |
| 2025-07-18 | 6.54 | $6.49 | 258716 |
| 2025-07-17 | 6.52 | $6.54 | 317821 |
| 2025-07-16 | 6.49 | $6.52 | 670200 |
| 2025-07-15 | 6.48 | $6.38 | 330400 |
| 2025-07-14 | 6.47 | $6.65 | 361212 |
| 2025-07-11 | 6.46 | $6.56 | 245136 |
| 2025-07-10 | 6.45 | $6.68 | 348900 |
| 2025-07-09 | 6.43 | $6.66 | 314229 |
| 2025-07-08 | 6.40 | $6.83 | 470800 |
| 2025-07-07 | 6.36 | $6.84 | 240647 |
| 2025-07-03 | 6.32 | $6.95 | 159538 |
| 2025-07-02 | 6.27 | $6.83 | 247100 |
| 2025-07-01 | 6.23 | $6.71 | 276232 |
| 2025-06-30 | 6.19 | $6.46 | 333400 |
| 2025-06-27 | 6.17 | $6.47 | 659300 |
| 2025-06-26 | 6.15 | $6.49 | 317400 |
| 2025-06-25 | 6.13 | $6.27 | 291603 |
| 2025-06-24 | 6.12 | $6.29 | 408600 |
| 2025-06-23 | 6.11 | $6.18 | 335445 |
| 2025-06-20 | 6.10 | $6.01 | 637621 |
| 2025-06-18 | 6.11 | $6.06 | 361400 |
| 2025-06-17 | 6.12 | $6.02 | 475903 |
| 2025-06-16 | 6.13 | $6.19 | 376700 |
| 2025-06-13 | 6.14 | $6.24 | 402126 |
| 2025-06-12 | 6.15 | $6.36 | 264529 |
| 2025-06-11 | 6.16 | $6.38 | 348900 |
| 2025-06-10 | 6.17 | $6.27 | 236800 |
| 2025-06-09 | 6.18 | $6.16 | 472747 |
| 2025-06-06 | 6.19 | $6.11 | 300812 |
| 2025-06-05 | 6.20 | $5.94 | 381533 |
| 2025-06-04 | 6.22 | $5.97 | 369922 |
| 2025-06-03 | 6.24 | $6.07 | 774875 |
| 2025-06-02 | 6.26 | $5.90 | 361900 |
| 2025-05-30 | 6.29 | $6.03 | 1.5M |
| 2025-05-29 | 6.30 | $6.11 | 356202 |
| 2025-05-28 | 6.31 | $6.06 | 314100 |
| 2025-05-27 | 6.32 | $6.14 | 394800 |
| 2025-05-23 | 6.33 | $6.00 | 281300 |
| 2025-05-22 | 6.35 | $6.02 | 227100 |
| 2025-05-21 | 6.37 | $6.16 | 416825 |
| 2025-05-20 | 6.37 | $6.27 | 176100 |
| 2025-05-19 | 6.36 | $6.28 | 315900 |
| 2025-05-16 | 6.34 | $6.33 | 268409 |
| 2025-05-15 | 6.32 | $6.49 | 178051 |
| 2025-05-14 | 6.29 | $6.47 | 286512 |
| 2025-05-13 | 6.26 | $6.55 | 190032 |
| 2025-05-12 | 6.22 | $6.54 | 401119 |
| 2025-05-09 | 6.17 | $6.35 | 254833 |
| 2025-05-08 | 6.14 | $6.37 | 260345 |
| 2025-05-07 | 6.12 | $6.26 | 297300 |
| 2025-05-06 | 6.10 | $6.40 | 349500 |
| 2025-05-05 | 6.07 | $6.42 | 257300 |
| 2025-05-02 | 6.04 | $6.48 | 200147 |
| 2025-05-01 | 6.00 | $6.28 | 278100 |
| 2025-04-30 | 6.00 | $6.26 | 274900 |
| 2025-04-29 | 6.00 | $6.30 | 249115 |
| 2025-04-28 | 6.00 | $6.37 | 203420 |
| 2025-04-25 | 6.00 | $6.37 | 405500 |
| 2025-04-24 | 6.00 | $6.45 | 573129 |
| 2025-04-23 | 6.00 | $6.16 | 464800 |
| 2025-04-22 | 6.01 | $6.10 | 338300 |
| 2025-04-21 | 6.03 | $5.88 | 397300 |
| 2025-04-17 | 6.05 | $5.92 | 329400 |
| 2025-04-16 | 6.08 | $5.86 | 256430 |
| 2025-04-15 | 6.11 | $5.82 | 304200 |
| 2025-04-14 | 6.14 | $5.74 | 343840 |
| 2025-04-11 | 6.17 | $5.66 | 354200 |
| 2025-04-10 | 6.21 | $5.72 | 544231 |
| 2025-04-09 | 6.24 | $6.02 | 614146 |
| 2025-04-08 | 6.25 | $5.77 | 430000 |
| 2025-04-07 | 6.27 | $5.81 | 643400 |
| 2025-04-04 | 6.29 | $5.76 | 776801 |
| 2025-04-03 | 6.33 | $5.76 | 585800 |
| 2025-04-02 | 6.38 | $6.35 | 262900 |
| 2025-04-01 | 6.39 | $6.26 | 296331 |
| 2025-03-31 | 6.42 | $6.26 | 357300 |
| 2025-03-28 | 6.45 | $6.27 | 253923 |
| 2025-03-27 | 6.48 | $6.40 | 209900 |
| 2025-03-26 | 6.50 | $6.38 | 244519 |
| 2025-03-25 | 6.53 | $6.45 | 247801 |
| 2025-03-24 | 6.54 | $6.52 | 289106 |
| 2025-03-21 | 6.55 | $6.30 | 1.2M |
| 2025-03-20 | 6.58 | $6.45 | 259000 |
| 2025-03-19 | 6.60 | $6.52 | 298746 |
| 2025-03-18 | 6.63 | $6.41 | 256128 |
| 2025-03-17 | 6.67 | $6.42 | 246800 |
| 2025-03-14 | 6.71 | $6.39 | 288600 |
| 2025-03-13 | 6.76 | $6.21 | 207905 |
| 2025-03-12 | 6.80 | $6.29 | 294300 |
| 2025-03-11 | 6.87 | $6.18 | 498400 |
| 2025-03-10 | 6.93 | $6.23 | 425741 |
| 2025-03-07 | 6.98 | $6.60 | 229537 |
| 2025-03-06 | 7.01 | $6.62 | 329816 |
| 2025-03-05 | 7.03 | $6.69 | 331200 |
| 2025-03-04 | 7.05 | $6.78 | 411625 |
| 2025-03-03 | 7.05 | $6.85 | 297303 |
| 2025-02-28 | 7.05 | $6.99 | 275900 |
| 2025-02-27 | 7.05 | $6.81 | 228508 |
| 2025-02-26 | 7.07 | $6.81 | 375921 |
| 2025-02-25 | 7.10 | $6.74 | 324338 |
| 2025-02-24 | 7.12 | $6.70 | 246511 |
| 2025-02-21 | 7.14 | $6.82 | 243401 |
| 2025-02-20 | 7.16 | $7.00 | 242400 |
| 2025-02-19 | 7.17 | $7.12 | 174200 |
| 2025-02-18 | 7.18 | $7.23 | 235612 |
| 2025-02-14 | 7.18 | $7.18 | 151847 |
| 2025-02-13 | 7.18 | $7.25 | 185319 |
| 2025-02-12 | 7.18 | $7.20 | 356800 |
| 2025-02-11 | 7.17 | $7.55 | 281800 |
| 2025-02-10 | 7.13 | $7.43 | 551877 |
| 2025-02-07 | 7.10 | $7.20 | 519200 |
| 2025-02-06 | 7.08 | $7.25 | 299130 |
| 2025-02-05 | 7.07 | $7.08 | 208700 |
| 2025-02-04 | 7.07 | $6.98 | 274100 |
| 2025-02-03 | 7.07 | $6.83 | 310037 |
| 2025-01-31 | 7.07 | $6.90 | 456600 |
| 2025-01-30 | 7.08 | $6.88 | 684601 |
| 2025-01-29 | 7.09 | $7.28 | 462903 |
| 2025-01-28 | 7.08 | $7.28 | 529300 |
| 2025-01-27 | 7.07 | $7.30 | 342000 |
| 2025-01-24 | 7.07 | $7.08 | 189700 |
| 2025-01-23 | 7.08 | $7.14 | 178348 |
| 2025-01-22 | 7.10 | $7.16 | 207104 |
| 2025-01-21 | 7.11 | $7.32 | 226324 |
| 2025-01-17 | 7.12 | $7.23 | 182701 |
| 2025-01-16 | 7.16 | $7.17 | 280830 |
| 2025-01-15 | 7.21 | $7.27 | 247126 |
| 2025-01-14 | 7.25 | $7.06 | 258200 |
| 2025-01-13 | 7.30 | $6.83 | 286238 |
| 2025-01-10 | 7.37 | $6.69 | 371900 |
| 2025-01-08 | 7.43 | $6.94 | 179835 |
| 2025-01-07 | 7.48 | $6.94 | 305919 |
| 2025-01-06 | 7.53 | $7.15 | 689600 |
| 2025-01-03 | 7.58 | $6.88 | 244749 |
| 2025-01-02 | 7.64 | $6.90 | 209636 |
| 2024-12-31 | 7.70 | $7.08 | 213843 |
| 2024-12-30 | 7.75 | $7.02 | 310047 |
| 2024-12-27 | 7.79 | $7.07 | 267547 |
| 2024-12-26 | 7.84 | $7.22 | 197544 |
| 2024-12-24 | 7.88 | $7.28 | 113100 |
| 2024-12-23 | 7.93 | $7.27 | 250800 |
| 2024-12-20 | 7.98 | $7.42 | 1.9M |
| 2024-12-19 | 8.01 | $7.42 | 387512 |
| 2024-12-18 | 8.05 | $7.51 | 420507 |
| 2024-12-17 | 8.08 | $8.03 | 359300 |
| 2024-12-16 | 8.08 | $8.17 | 364300 |
| 2024-12-13 | 8.09 | $8.03 | 429039 |
| 2024-12-12 | 8.09 | $8.20 | 344649 |
| 2024-12-11 | 8.10 | $8.14 | 438537 |
| 2024-12-10 | 8.11 | $8.00 | 420700 |
| 2024-12-09 | 8.14 | $7.85 | 224124 |
| 2024-12-06 | 8.15 | $8.01 | 216900 |
| 2024-12-05 | 8.14 | $8.13 | 327809 |
| 2024-12-04 | 8.15 | $8.09 | 341518 |
| 2024-12-03 | 8.10 | $7.97 | 466400 |
| 2024-12-02 | 8.05 | $8.14 | 557900 |
| 2024-11-29 | 8.00 | $7.92 | 162214 |
| 2024-11-27 | 7.95 | $7.93 | 275119 |
| 2024-11-26 | 7.91 | $8.07 | 438228 |
| 2024-11-25 | 7.86 | $8.21 | 334248 |
| 2024-11-22 | 7.80 | $8.27 | 356000 |
| 2024-11-21 | 7.72 | $8.19 | 225200 |
| 2024-11-20 | 7.66 | $8.07 | 301409 |
| 2024-11-19 | 7.62 | $8.15 | 202000 |
| 2024-11-18 | 7.57 | $8.12 | 198116 |
| 2024-11-15 | 7.52 | $8.21 | 232300 |
| 2024-11-14 | 7.48 | $8.22 | 225200 |
| 2024-11-13 | 7.45 | $8.35 | 357200 |
| 2024-11-12 | 7.40 | $8.37 | 353400 |
| 2024-11-11 | 7.34 | $8.48 | 450900 |
| 2024-11-08 | 7.27 | $8.11 | 427918 |
| 2024-11-07 | 7.20 | $7.86 | 761419 |
| 2024-11-06 | 7.13 | $8.25 | 926528 |
| 2024-11-05 | 7.05 | $7.12 | 356018 |
| 2024-11-04 | 7.01 | $6.97 | 302500 |
| 2024-11-01 | 6.99 | $7.04 | 278011 |
| 2024-10-31 | 6.97 | $6.99 | 282300 |
| 2024-10-30 | 6.95 | $7.09 | 373044 |
| 2024-10-29 | 6.93 | $7.07 | 294505 |
| 2024-10-28 | 6.91 | $6.99 | 344450 |
| 2024-10-25 | 6.90 | $6.78 | 288300 |
| 2024-10-24 | 6.90 | $7.03 | 340942 |
| 2024-10-23 | 6.89 | $7.23 | 212212 |
| 2024-10-22 | 6.87 | $7.19 | 221700 |
| 2024-10-21 | 6.86 | $7.12 | 397100 |
| 2024-10-18 | 6.85 | $7.39 | 260900 |
| 2024-10-17 | 6.83 | $7.52 | 298800 |
| 2024-10-16 | 6.81 | $7.47 | 418532 |
| 2024-10-15 | 6.79 | $7.19 | 583300 |
| 2024-10-14 | 6.77 | $7.03 | 287226 |
| 2024-10-11 | 6.76 | $6.75 | 373700 |
| 2024-10-10 | 6.75 | $6.47 | 306500 |
| 2024-10-09 | 6.75 | $6.49 | 219400 |
| 2024-10-08 | 6.75 | $6.43 | 218500 |
| 2024-10-07 | 6.75 | $6.58 | 169033 |
| 2024-10-04 | 6.74 | $6.64 | 213034 |
| 2024-10-03 | 6.73 | $6.63 | 166803 |
| 2024-10-02 | 6.72 | $6.65 | 161600 |
| 2024-10-01 | 6.72 | $6.63 | 272821 |
| 2024-09-30 | 6.72 | $6.87 | 257100 |
| 2024-09-27 | 6.72 | $6.74 | 267700 |
| 2024-09-26 | 6.72 | $6.75 | 251300 |
| 2024-09-25 | 6.72 | $6.80 | 254526 |
| 2024-09-24 | 6.72 | $6.95 | 323647 |
| 2024-09-23 | 6.72 | $7.01 | 375300 |
| 2024-09-20 | 6.71 | $6.96 | 1.9M |
| 2024-09-19 | 6.68 | $7.25 | 376529 |
| 2024-09-18 | 6.64 | $6.92 | 368100 |
| 2024-09-17 | 6.61 | $6.93 | 326125 |
| 2024-09-16 | 6.59 | $6.72 | 244100 |
| 2024-09-13 | 6.57 | $6.66 | 303344 |
| 2024-09-12 | 6.55 | $6.39 | 275500 |
| 2024-09-11 | 6.53 | $6.39 | 246300 |
| 2024-09-10 | 6.52 | $6.45 | 208111 |
| 2024-09-09 | 6.49 | $6.40 | 293500 |
| 2024-09-06 | 6.48 | $6.44 | 223800 |
| 2024-09-05 | 6.47 | $6.51 | 265700 |
| 2024-09-04 | 6.46 | $6.61 | 214139 |
| 2024-09-03 | 6.44 | $6.63 | 240326 |
| 2024-08-30 | 6.43 | $6.81 | 191213 |
| 2024-08-29 | 6.43 | $6.80 | 302331 |
| 2024-08-28 | 6.44 | $6.78 | 247000 |
| 2024-08-27 | 6.46 | $6.82 | 252400 |
| 2024-08-26 | 6.48 | $6.86 | 447700 |
| 2024-08-23 | 6.48 | $6.88 | 429607 |
| 2024-08-22 | 6.50 | $6.37 | 183406 |
| 2024-08-21 | 6.53 | $6.41 | 200700 |
| 2024-08-20 | 6.57 | $6.36 | 225601 |
| 2024-08-19 | 6.62 | $6.50 | 221700 |
| 2024-08-16 | 6.65 | $6.42 | 669500 |
| 2024-08-15 | 6.67 | $6.18 | 305417 |
| 2024-08-14 | 6.70 | $6.00 | 222600 |
| 2024-08-13 | 6.75 | $6.08 | 286721 |
| 2024-08-12 | 6.79 | $5.98 | 461000 |
| 2024-08-09 | 6.81 | $6.11 | 514816 |
| 2024-08-08 | 6.82 | $6.27 | 345513 |
| 2024-08-07 | 6.83 | $6.24 | 290711 |
| 2024-08-06 | 6.82 | $6.30 | 358022 |
| 2024-08-05 | 6.81 | $6.46 | 395000 |
| 2024-08-02 | 6.78 | $6.79 | 471800 |
| 2024-08-01 | 6.72 | $6.94 | 698509 |
| 2024-07-31 | 6.67 | $7.20 | 558401 |
| 2024-07-30 | 6.62 | $7.18 | 456700 |
| 2024-07-29 | 6.56 | $6.97 | 426700 |
| 2024-07-26 | 6.52 | $7.16 | 695646 |
| 2024-07-25 | 6.45 | $7.08 | 613941 |
| 2024-07-24 | 6.38 | $7.13 | 441200 |
| 2024-07-23 | 6.30 | $7.43 | 612535 |
| 2024-07-22 | 6.20 | $7.07 | 505500 |
| 2024-07-19 | 6.12 | $6.78 | 607618 |
| 2024-07-18 | 6.06 | $6.75 | 813425 |
| 2024-07-17 | 6.00 | $7.02 | 807500 |
| 2024-07-16 | 5.93 | $6.88 | 702400 |
| 2024-07-15 | 5.85 | $6.52 | 536600 |
| 2024-07-12 | 5.80 | $6.31 | 580235 |
| 2024-07-11 | 5.77 | $6.40 | 542019 |
| 2024-07-10 | 5.72 | $6.02 | 361404 |
| 2024-07-09 | 5.69 | $6.01 | 365100 |
| 2024-07-08 | 5.67 | $5.86 | 294610 |
| 2024-07-05 | 5.65 | $5.75 | 419715 |
| 2024-07-03 | 5.63 | $5.89 | 190911 |
| 2024-07-02 | 5.60 | $6.12 | 276400 |
| 2024-07-01 | 5.58 | $6.00 | 395129 |
| 2024-06-28 | 5.56 | $6.15 | 1.7M |
| 2024-06-27 | 5.53 | $5.79 | 346300 |
| 2024-06-26 | 5.52 | $5.65 | 453849 |
| 2024-06-25 | 5.51 | $5.51 | 539821 |
| 2024-06-24 | 5.52 | $5.56 | 626500 |
| 2024-06-21 | 5.53 | $5.50 | 1.1M |
| 2024-06-20 | 5.55 | $5.55 | 546800 |
| 2024-06-18 | 5.58 | $5.56 | 657057 |
| 2024-06-17 | 5.60 | $5.54 | 412144 |
| 2024-06-14 | 5.62 | $5.37 | 387200 |
| 2024-06-13 | 5.66 | $5.55 | 537700 |
| 2024-06-12 | 5.68 | $5.65 | 639800 |
| 2024-06-11 | 5.68 | $5.40 | 395803 |
| 2024-06-10 | 5.69 | $5.46 | 415500 |
| 2024-06-07 | 5.70 | $5.46 | 425500 |
| 2024-06-06 | 5.71 | $5.46 | 429936 |
| 2024-06-05 | 5.71 | $5.39 | 337127 |
| 2024-06-04 | 5.72 | $5.40 | 399421 |
| 2024-06-03 | 5.74 | $5.62 | 447645 |
| 2024-05-31 | 5.75 | $5.67 | 299498 |
| 2024-05-30 | 5.75 | $5.60 | 362043 |
| 2024-05-29 | 5.74 | $5.42 | 286400 |
| 2024-05-28 | 5.74 | $5.61 | 245200 |
| 2024-05-24 | 5.74 | $5.67 | 282106 |
| 2024-05-23 | 5.74 | $5.73 | 290217 |
| 2024-05-22 | 5.74 | $5.98 | 605400 |
| 2024-05-21 | 5.74 | $5.99 | 304913 |
| 2024-05-20 | 5.74 | $5.93 | 240429 |
| 2024-05-17 | 5.73 | $6.09 | 289400 |
| 2024-05-16 | 5.72 | $6.03 | 375914 |
| 2024-05-15 | 5.69 | $5.96 | 684713 |
| 2024-05-14 | 5.67 | $5.65 | 268600 |
| 2024-05-13 | 5.66 | $5.64 | 280000 |
| 2024-05-10 | 5.66 | $5.64 | 278473 |
| 2024-05-09 | 5.67 | $5.72 | 469700 |
| 2024-05-08 | 5.66 | $5.53 | 832938 |
| 2024-05-07 | 5.67 | $5.59 | 472362 |
| 2024-05-06 | 5.69 | $5.79 | 342958 |
| 2024-05-03 | 5.71 | $5.76 | 340105 |
| 2024-05-02 | 5.73 | $5.65 | 338933 |
| 2024-05-01 | 5.76 | $5.51 | 468329 |
| 2024-04-30 | 5.80 | $5.40 | 455100 |
| 2024-04-29 | 5.85 | $5.47 | 543360 |
| 2024-04-26 | 5.89 | $5.72 | 325124 |
| 2024-04-25 | 5.92 | $5.75 | 517601 |
| 2024-04-24 | 5.95 | $6.01 | 432831 |
| 2024-04-23 | 5.95 | $5.86 | 497600 |
| 2024-04-22 | 5.96 | $5.82 | 479000 |
| 2024-04-19 | 5.97 | $5.84 | 425344 |
| 2024-04-18 | 5.99 | $5.54 | 427729 |
| 2024-04-17 | 6.02 | $5.54 | 352018 |
| 2024-04-16 | 6.04 | $5.50 | 299900 |
| 2024-04-15 | 6.06 | $5.63 | 355000 |
| 2024-04-12 | 6.07 | $5.81 | 1.1M |
| 2024-04-11 | 6.08 | $5.53 | 667200 |
| 2024-04-10 | 6.11 | $5.62 | 952040 |
| 2024-04-09 | 6.14 | $6.09 | 529700 |
| 2024-04-08 | 6.16 | $6.09 | 451308 |
| 2024-04-05 | 6.17 | $6.16 | 799116 |
| 2024-04-04 | 6.18 | $6.29 | 359600 |
| 2024-04-03 | 6.17 | $6.39 | 468348 |
| 2024-04-02 | 6.16 | $6.26 | 452900 |
| 2024-04-01 | 6.15 | $6.29 | 284500 |
| 2024-03-28 | 6.14 | $6.44 | 410500 |
| 2024-03-27 | 6.13 | $6.32 | 332900 |
| 2024-03-26 | 6.13 | $6.01 | 233309 |
| 2024-03-25 | 6.15 | $6.07 | 193624 |
| 2024-03-22 | 6.16 | $6.02 | 231500 |
| 2024-03-21 | 6.19 | $6.16 | 316944 |
| 2024-03-20 | 6.20 | $6.20 | 382900 |
| 2024-03-19 | 6.22 | $5.87 | 506100 |
| 2024-03-18 | 6.26 | $5.90 | 777100 |
| 2024-03-15 | 6.30 | $5.92 | 1.1M |
| 2024-03-14 | 6.35 | $5.89 | 697000 |
| 2024-03-13 | 6.38 | $6.27 | 591400 |
| 2024-03-12 | 6.38 | $6.21 | 290908 |
| 2024-03-11 | 6.41 | $6.36 | 245300 |
| 2024-03-08 | 6.43 | $6.37 | 357500 |
| 2024-03-07 | 6.43 | $6.26 | 284900 |
| 2024-03-06 | 6.42 | $6.24 | 514215 |
| 2024-03-05 | 6.45 | $6.14 | 467036 |
| 2024-03-04 | 6.49 | $5.97 | 509150 |
| 2024-03-01 | 6.55 | $6.14 | 437302 |
| 2024-02-29 | 6.61 | $6.36 | 491400 |
| 2024-02-28 | 6.65 | $6.26 | 402200 |
| 2024-02-27 | 6.73 | $6.32 | 276428 |
| 2024-02-26 | 6.80 | $6.36 | 273821 |
| 2024-02-23 | 6.87 | $6.51 | 461502 |
| 2024-02-22 | 6.94 | $6.48 | 479700 |
| 2024-02-21 | 7.03 | $6.62 | 353400 |
| 2024-02-20 | 7.11 | $6.64 | 309449 |
| 2024-02-16 | 7.20 | $6.75 | 318300 |
| 2024-02-15 | 7.27 | $6.82 | 575700 |
| 2024-02-14 | 7.32 | $6.48 | 417500 |
| 2024-02-13 | 7.39 | $6.38 | 519800 |
| 2024-02-12 | 7.48 | $6.82 | 500943 |
| 2024-02-09 | 7.54 | $6.67 | 703700 |
| 2024-02-08 | 7.62 | $6.44 | 1.1M |
| 2024-02-07 | 7.71 | $6.09 | 980199 |
| 2024-02-06 | 7.83 | $6.68 | 668923 |
| 2024-02-05 | 7.92 | $7.02 | 702800 |
| 2024-02-02 | 8.01 | $7.23 | 413800 |
| 2024-02-01 | 8.08 | $7.26 | 609635 |
| 2024-01-31 | 8.15 | $7.23 | 614100 |
| 2024-01-30 | 8.24 | $7.74 | 293800 |
| 2024-01-29 | 8.30 | $7.85 | 447400 |
| 2024-01-26 | 8.36 | $7.77 | 396300 |
| 2024-01-25 | 8.44 | $7.77 | 689000 |
| 2024-01-24 | 8.52 | $8.34 | 328007 |
| 2024-01-23 | 8.57 | $8.25 | 364800 |
| 2024-01-22 | 8.61 | $8.37 | 256200 |
| 2024-01-19 | 8.65 | $8.09 | 269609 |
| 2024-01-18 | 8.71 | $7.96 | 311107 |
| 2024-01-17 | 8.77 | $7.92 | 274342 |
| 2024-01-16 | 8.83 | $8.00 | 354241 |
| 2024-01-12 | 8.89 | $8.12 | 213700 |
| 2024-01-11 | 8.94 | $8.20 | 280638 |
| 2024-01-10 | 8.96 | $8.40 | 308300 |
| 2024-01-09 | 8.97 | $8.37 | 263716 |
| 2024-01-08 | 8.98 | $8.57 | 306700 |
| 2024-01-05 | 8.97 | $8.68 | 390300 |
| 2024-01-04 | 8.95 | $8.73 | 198800 |
| 2024-01-03 | 8.93 | $8.69 | 286900 |
| 2024-01-02 | 8.91 | $8.93 | 247217 |
| 2023-12-29 | 8.88 | $8.97 | 275300 |
| 2023-12-28 | 8.82 | $9.12 | 278400 |
| 2023-12-27 | 8.77 | $9.28 | 209518 |
| 2023-12-26 | 8.70 | $9.37 | 260800 |
| 2023-12-22 | 8.63 | $9.31 | 253545 |
| 2023-12-21 | 8.56 | $9.17 | 323600 |
| 2023-12-20 | 8.50 | $9.14 | 367043 |
| 2023-12-19 | 8.43 | $9.24 | 387214 |
| 2023-12-18 | 8.37 | $9.09 | 336948 |
| 2023-12-15 | 8.30 | $9.12 | 1.0M |
| 2023-12-14 | 8.23 | $9.37 | 688647 |
| 2023-12-13 | 8.16 | $9.04 | 812300 |
| 2023-12-12 | 8.10 | $8.57 | 223242 |
| 2023-12-11 | 8.02 | $8.64 | 383205 |
| 2023-12-08 | 7.95 | $8.53 | 210900 |
| 2023-12-07 | 7.89 | $8.49 | 265600 |
| 2023-12-06 | 7.82 | $8.28 | 283903 |
| 2023-12-05 | 7.78 | $8.23 | 240438 |
| 2023-12-04 | 7.75 | $8.30 | 295100 |
| 2023-12-01 | 7.72 | $8.30 | 265900 |
| 2023-11-30 | 7.67 | $7.90 | 236914 |
| 2023-11-29 | 7.63 | $8.00 | 323079 |
| 2023-11-28 | 7.58 | $7.87 | 161544 |
| 2023-11-27 | 7.54 | $7.93 | 186700 |
| 2023-11-24 | 7.48 | $7.97 | 112700 |
| 2023-11-22 | 7.43 | $7.93 | 268726 |
| 2023-11-21 | 7.37 | $7.80 | 196901 |
| 2023-11-20 | 7.31 | $7.95 | 241100 |
| 2023-11-17 | 7.24 | $7.86 | 211122 |
| 2023-11-16 | 7.18 | $7.69 | 128800 |
| 2023-11-15 | 7.14 | $7.83 | 258131 |
| 2023-11-14 | 7.08 | $7.83 | 213036 |
| 2023-11-13 | 7.03 | $7.16 | 156000 |
| 2023-11-10 | 7.01 | $7.22 | 192936 |
| 2023-11-09 | 6.98 | $7.16 | 219405 |
| 2023-11-08 | 6.97 | $7.24 | 149400 |
| 2023-11-07 | 6.95 | $7.40 | 191300 |
| 2023-11-06 | 6.94 | $7.63 | 183110 |
| 2023-11-03 | 6.91 | $7.70 | 261126 |
| 2023-11-02 | 6.87 | $7.42 | 394920 |
| 2023-11-01 | 6.85 | $7.06 | 229430 |
| 2023-10-31 | 6.84 | $6.94 | 230324 |
| 2023-10-30 | 6.83 | $7.00 | 249100 |
| 2023-10-27 | 6.82 | $6.88 | 291723 |
| 2023-10-26 | 6.82 | $6.96 | 272000 |
| 2023-10-25 | 6.82 | $6.63 | 261502 |
| 2023-10-24 | 6.83 | $6.57 | 306300 |
| 2023-10-23 | 6.84 | $6.61 | 264800 |
| 2023-10-20 | 6.85 | $6.65 | 249506 |
| 2023-10-19 | 6.86 | $6.81 | 270443 |
| 2023-10-18 | 6.87 | $6.77 | 250400 |
| 2023-10-17 | 6.88 | $6.88 | 321737 |
| 2023-10-16 | 6.88 | $6.70 | 225000 |
| 2023-10-13 | 6.90 | $6.65 | 240800 |
| 2023-10-12 | 6.92 | $6.80 | 319900 |
| 2023-10-11 | 6.96 | $7.00 | 346705 |
| 2023-10-10 | 6.96 | $7.08 | 232430 |
| 2023-10-09 | 6.96 | $7.07 | 278100 |
| 2023-10-06 | 6.97 | $6.97 | 381814 |
| 2023-10-05 | 6.98 | $7.04 | 277600 |
| 2023-10-04 | 6.99 | $6.84 | 250300 |
| 2023-10-03 | 7.01 | $6.72 | 256800 |
| 2023-10-02 | 7.04 | $6.81 | 219100 |
| 2023-09-29 | 7.07 | $6.93 | 261910 |
| 2023-09-28 | 7.10 | $6.84 | 177328 |
| 2023-09-27 | 7.13 | $6.82 | 261200 |
| 2023-09-26 | 7.16 | $6.71 | 244711 |
| 2023-09-25 | 7.20 | $6.87 | 146200 |
| 2023-09-22 | 7.23 | $6.87 | 166900 |
| 2023-09-21 | 7.26 | $6.93 | 253204 |
| 2023-09-20 | 7.29 | $6.98 | 156224 |
| 2023-09-19 | 7.32 | $7.05 | 264834 |
| 2023-09-18 | 7.36 | $7.02 | 236000 |
| 2023-09-15 | 7.41 | $7.13 | 1.2M |
| 2023-09-14 | 7.45 | $7.43 | 334400 |
| 2023-09-13 | 7.48 | $7.07 | 227447 |
| 2023-09-12 | 7.53 | $7.15 | 250400 |
| 2023-09-11 | 7.59 | $7.17 | 254409 |
| 2023-09-08 | 7.65 | $7.20 | 198013 |
| 2023-09-07 | 7.70 | $7.24 | 380400 |
| 2023-09-06 | 7.76 | $7.23 | 258356 |
| 2023-09-05 | 7.81 | $7.39 | 322911 |
| 2023-09-01 | 7.87 | $7.44 | 262800 |
| 2023-08-31 | 7.93 | $7.41 | 196800 |
| 2023-08-30 | 7.98 | $7.50 | 220509 |
| 2023-08-29 | 8.02 | $7.49 | 163200 |
| 2023-08-28 | 8.07 | $7.44 | 225314 |
| 2023-08-25 | 8.12 | $7.40 | 156016 |
| 2023-08-24 | 8.19 | $7.61 | 174711 |
| 2023-08-23 | 8.24 | $7.54 | 181900 |
| 2023-08-22 | 8.27 | $7.52 | 259100 |
| 2023-08-21 | 8.29 | $7.83 | 179200 |
| 2023-08-18 | 8.29 | $8.00 | 371900 |
| 2023-08-17 | 8.27 | $8.00 | 210800 |
| 2023-08-16 | 8.25 | $7.97 | 150641 |
| 2023-08-15 | 8.25 | $8.10 | 208403 |
| 2023-08-14 | 8.22 | $8.27 | 128000 |
| 2023-08-11 | 8.18 | $8.35 | 186600 |
| 2023-08-10 | 8.13 | $8.29 | 236700 |
| 2023-08-09 | 8.09 | $8.32 | 243535 |
| 2023-08-08 | 8.04 | $8.41 | 158900 |
| 2023-08-07 | 7.98 | $8.59 | 226906 |
| 2023-08-04 | 7.90 | $8.52 | 192349 |
| 2023-08-03 | 7.83 | $8.42 | 316446 |
| 2023-08-02 | 7.75 | $8.27 | 227400 |
| 2023-08-01 | 7.70 | $8.45 | 219400 |
| 2023-07-31 | 7.64 | $8.59 | 428000 |
| 2023-07-28 | 7.56 | $8.77 | 308913 |
| 2023-07-27 | 7.48 | $8.57 | 315226 |
| 2023-07-26 | 7.41 | $8.21 | 287233 |
| 2023-07-25 | 7.35 | $7.84 | 209842 |
| 2023-07-24 | 7.32 | $7.85 | 175286 |
| 2023-07-21 | 7.28 | $7.58 | 292400 |
| 2023-07-20 | 7.26 | $7.70 | 484500 |
| 2023-07-19 | 7.24 | $7.83 | 347400 |
| 2023-07-18 | 7.22 | $7.65 | 198039 |
| 2023-07-17 | 7.21 | $7.40 | 217400 |
| 2023-07-14 | 7.22 | $7.36 | 162200 |
| 2023-07-13 | 7.23 | $7.45 | 177300 |
| 2023-07-12 | 7.24 | $7.34 | 200813 |
| 2023-07-11 | 7.25 | $7.19 | 173412 |
| 2023-07-10 | 7.26 | $7.05 | 206225 |
| 2023-07-07 | 7.30 | $7.04 | 435200 |
| 2023-07-06 | 7.33 | $6.91 | 411900 |
| 2023-07-05 | 7.36 | $7.23 | 268525 |
| 2023-07-03 | 7.36 | $7.20 | 105005 |
| 2023-06-30 | 7.36 | $7.05 | 133132 |
| 2023-06-29 | 7.35 | $7.17 | 147800 |
| 2023-06-28 | 7.33 | $7.09 | 122233 |
| 2023-06-27 | 7.33 | $7.13 | 156300 |
| 2023-06-26 | 7.33 | $7.08 | 166718 |
| 2023-06-23 | 7.33 | $7.19 | 731641 |
| 2023-06-22 | 7.33 | $7.14 | 206946 |
| 2023-06-21 | 7.33 | $7.25 | 216500 |
| 2023-06-20 | 7.33 | $7.38 | 240545 |
| 2023-06-16 | 7.31 | $7.53 | 339603 |
| 2023-06-15 | 7.29 | $7.63 | 188637 |
| 2023-06-14 | 7.27 | $7.53 | 202903 |
| 2023-06-13 | 7.23 | $7.68 | 177300 |
| 2023-06-12 | 7.19 | $7.48 | 178400 |
| 2023-06-09 | 7.15 | $7.51 | 123400 |
| 2023-06-08 | 7.11 | $7.68 | 220200 |
| 2023-06-07 | 7.06 | $7.78 | 272500 |
| 2023-06-06 | 7.03 | $7.48 | 326900 |
| 2023-06-05 | 7.01 | $7.13 | 237413 |
| 2023-06-02 | 7.02 | $7.25 | 289849 |
| 2023-06-01 | 7.01 | $6.85 | 193730 |
| 2023-05-31 | 7.04 | $6.83 | 482619 |
| 2023-05-30 | 7.07 | $7.06 | 133809 |
| 2023-05-26 | 7.10 | $7.14 | 138227 |
| 2023-05-25 | 7.14 | $7.09 | 196231 |
| 2023-05-24 | 7.17 | $7.15 | 205101 |
| 2023-05-23 | 7.19 | $7.26 | 250124 |
| 2023-05-22 | 7.20 | $7.08 | 317522 |
| 2023-05-19 | 7.23 | $6.97 | 170000 |
| 2023-05-18 | 7.27 | $7.26 | 198014 |
| 2023-05-17 | 7.29 | $7.21 | 310813 |
| 2023-05-16 | 7.32 | $6.69 | 146700 |
| 2023-05-15 | 7.38 | $6.82 | 266700 |
| 2023-05-12 | 7.44 | $6.71 | 189700 |
| 2023-05-11 | 7.50 | $6.68 | 220500 |
| 2023-05-10 | 7.57 | $6.83 | 269000 |
| 2023-05-09 | 7.63 | $7.01 | 314000 |
| 2023-05-08 | 7.68 | $7.17 | 451900 |
| 2023-05-05 | 7.73 | $7.30 | 350029 |
| 2023-05-04 | 7.77 | $7.16 | 322828 |
| 2023-05-03 | 7.81 | $7.40 | 382130 |
| 2023-05-02 | 7.84 | $7.41 | 411200 |
| 2023-05-01 | 7.87 | $7.75 | 393710 |
| 2023-04-28 | 7.89 | $7.79 | 233802 |
| 2023-04-27 | 7.91 | $7.69 | 222308 |
| 2023-04-26 | 7.94 | $7.51 | 249818 |
| 2023-04-25 | 7.98 | $7.46 | 353519 |
| 2023-04-24 | 8.02 | $7.68 | 159514 |
| 2023-04-21 | 8.06 | $7.77 | 230520 |
| 2023-04-20 | 8.09 | $7.77 | 237217 |
| 2023-04-19 | 8.12 | $7.85 | 403500 |
| 2023-04-18 | 8.18 | $7.75 | 250118 |
| 2023-04-17 | 8.23 | $8.04 | 236100 |
| 2023-04-14 | 8.26 | $7.90 | 242408 |
| 2023-04-13 | 8.31 | $8.09 | 215600 |
| 2023-04-12 | 8.35 | $8.01 | 162105 |
| 2023-04-11 | 8.38 | $8.13 | 156800 |
| 2023-04-10 | 8.40 | $8.14 | 388948 |
| 2023-04-06 | 8.44 | $8.09 | 244600 |
| 2023-04-05 | 8.49 | $7.97 | 364100 |
| 2023-04-04 | 8.57 | $8.01 | 256400 |
| 2023-04-03 | 8.66 | $8.08 | 338616 |
| 2023-03-31 | 8.75 | $8.12 | 507500 |
| 2023-03-30 | 8.85 | $8.06 | 196600 |
| 2023-03-29 | 8.95 | $8.28 | 249305 |
| 2023-03-28 | 9.02 | $8.32 | 251304 |
| 2023-03-27 | 9.11 | $8.42 | 249200 |
| 2023-03-24 | 9.19 | $8.49 | 355800 |
| 2023-03-23 | 9.26 | $8.20 | 294500 |
| 2023-03-22 | 9.35 | $8.47 | 283604 |
| 2023-03-21 | 9.43 | $9.08 | 271232 |
| 2023-03-20 | 9.47 | $8.60 | 409400 |
| 2023-03-17 | 9.54 | $8.76 | 1.2M |
| 2023-03-16 | 9.59 | $8.94 | 393816 |
| 2023-03-15 | 9.64 | $8.83 | 383122 |
| 2023-03-14 | 9.69 | $8.69 | 561904 |
| 2023-03-13 | 9.74 | $8.51 | 603148 |
| 2023-03-10 | 9.81 | $8.89 | 330800 |
| 2023-03-09 | 9.86 | $9.17 | 261111 |
| 2023-03-08 | 9.89 | $9.51 | 205766 |
| 2023-03-07 | 9.93 | $9.77 | 273031 |
| 2023-03-06 | 9.95 | $9.95 | 207400 |
| 2023-03-03 | 9.97 | $10.07 | 167000 |
| 2023-03-02 | 9.97 | $9.95 | 179800 |
| 2023-03-01 | 9.94 | $9.85 | 230724 |
| 2023-02-28 | 9.92 | $10.04 | 249600 |
| 2023-02-27 | 9.88 | $10.01 | 134000 |
| 2023-02-24 | 9.86 | $9.96 | 171400 |
| 2023-02-23 | 9.81 | $10.04 | 140815 |
| 2023-02-22 | 9.83 | $9.90 | 199700 |
| 2023-02-21 | 9.85 | $9.91 | 189242 |
| 2023-02-17 | 9.88 | $10.03 | 215200 |
| 2023-02-16 | 9.90 | $9.76 | 154800 |
| 2023-02-15 | 9.92 | $9.89 | 130327 |
| 2023-02-14 | 9.93 | $9.80 | 162926 |
| 2023-02-13 | 9.96 | $9.87 | 155740 |
| 2023-02-10 | 9.98 | $9.79 | 159010 |
| 2023-02-09 | 10.01 | $9.83 | 204827 |
| 2023-02-08 | 10.03 | $9.96 | 186744 |
| 2023-02-07 | 10.04 | $10.15 | 227300 |
| 2023-02-06 | 10.04 | $10.21 | 270400 |
| 2023-02-03 | 10.04 | $10.28 | 354700 |
| 2023-02-02 | 10.03 | $10.09 | 608700 |
| 2023-02-01 | 10.03 | $9.51 | 222600 |
| 2023-01-31 | 10.06 | $9.38 | 327647 |
| 2023-01-30 | 10.10 | $9.30 | 397324 |
| 2023-01-27 | 10.14 | $9.46 | 356438 |
| 2023-01-26 | 10.18 | $9.13 | 572525 |
| 2023-01-25 | 10.24 | $10.33 | 118847 |
| 2023-01-24 | 10.24 | $10.35 | 119437 |
| 2023-01-23 | 10.24 | $10.49 | 183535 |
| 2023-01-20 | 10.23 | $10.42 | 273233 |
| 2023-01-19 | 10.21 | $10.17 | 142500 |
| 2023-01-18 | 10.20 | $10.14 | 125300 |
| 2023-01-17 | 10.20 | $10.30 | 139000 |
| 2023-01-13 | 10.17 | $10.34 | 149500 |
| 2023-01-12 | 10.16 | $10.36 | 193500 |
| 2023-01-11 | 10.15 | $10.18 | 277709 |
| 2023-01-10 | 10.14 | $10.25 | 106900 |
| 2023-01-09 | 10.11 | $10.16 | 130842 |
| 2023-01-06 | 10.11 | $10.17 | 136210 |
| 2023-01-05 | 10.06 | $10.00 | 140800 |
| 2023-01-04 | 10.02 | $10.08 | 130783 |
| 2023-01-03 | 9.98 | $10.15 | 239805 |
| 2022-12-30 | 9.95 | $10.15 | 140000 |
| 2022-12-29 | 9.92 | $10.23 | 187933 |
| 2022-12-28 | 9.89 | $10.19 | 197300 |
| 2022-12-27 | 9.85 | $10.43 | 206400 |
| 2022-12-23 | 9.80 | $10.30 | 178800 |
| 2022-12-22 | 9.76 | $10.21 | 303948 |
| 2022-12-21 | 9.73 | $10.27 | 316110 |
| 2022-12-20 | 9.69 | $10.11 | 239100 |
| 2022-12-19 | 9.65 | $10.00 | 295500 |
| 2022-12-16 | 9.63 | $10.04 | 665800 |
| 2022-12-15 | 9.60 | $9.85 | 559105 |
| 2022-12-14 | 9.57 | $10.10 | 383720 |
| 2022-12-13 | 9.54 | $10.19 | 412200 |
| 2022-12-12 | 9.50 | $9.83 | 308700 |
| 2022-12-09 | 9.48 | $9.79 | 398600 |
| 2022-12-08 | 9.48 | $10.09 | 410642 |
| 2022-12-07 | 9.42 | $9.11 | 149800 |
| 2022-12-06 | 9.43 | $9.21 | 215100 |
| 2022-12-05 | 9.43 | $9.30 | 186100 |
| 2022-12-02 | 9.42 | $9.53 | 164800 |
| 2022-12-01 | 9.41 | $9.56 | 218700 |
| 2022-11-30 | 9.41 | $9.67 | 394200 |
| 2022-11-29 | 9.42 | $9.42 | 175028 |
| 2022-11-28 | 9.46 | $9.34 | 228100 |
| 2022-11-25 | 9.53 | $9.56 | 99000 |
| 2022-11-23 | 9.60 | $9.54 | 174800 |
| 2022-11-22 | 9.68 | $9.46 | 198223 |
| 2022-11-21 | 9.77 | $9.48 | 161200 |
| 2022-11-18 | 9.85 | $9.46 | 172900 |
| 2022-11-17 | 9.92 | $9.43 | 236313 |
| 2022-11-16 | 9.98 | $9.36 | 151613 |
| 2022-11-15 | 10.05 | $9.51 | 187500 |
| 2022-11-14 | 10.12 | $9.41 | 209241 |
| 2022-11-11 | 10.20 | $9.44 | 212607 |
| 2022-11-10 | 10.26 | $9.62 | 294647 |
| 2022-11-09 | 10.32 | $9.07 | 182957 |
| 2022-11-08 | 10.38 | $9.13 | 174841 |
| 2022-11-07 | 10.43 | $9.22 | 272230 |
| 2022-11-04 | 10.48 | $9.23 | 340926 |
| 2022-11-03 | 10.54 | $9.19 | 513015 |
| 2022-11-02 | 10.60 | $9.67 | 736426 |
| 2022-11-01 | 10.66 | $9.92 | 453731 |
| 2022-10-31 | 10.72 | $10.14 | 476147 |
| 2022-10-28 | 10.76 | $10.68 | 520139 |
| 2022-10-27 | 10.75 | $11.07 | 321645 |
| 2022-10-26 | 10.74 | $11.16 | 226800 |
| 2022-10-25 | 10.74 | $11.19 | 262200 |
| 2022-10-24 | 10.73 | $11.08 | 153100 |
| 2022-10-21 | 10.73 | $10.88 | 242300 |
| 2022-10-20 | 10.75 | $10.66 | 264602 |
| 2022-10-19 | 10.79 | $10.81 | 329900 |
| 2022-10-18 | 10.82 | $10.90 | 257240 |
| 2022-10-17 | 10.85 | $10.91 | 328800 |
| 2022-10-14 | 10.88 | $10.67 | 337841 |
| 2022-10-13 | 10.90 | $10.77 | 633500 |
| 2022-10-12 | 10.92 | $10.26 | 561735 |
| 2022-10-11 | 10.96 | $10.25 | 728229 |
| 2022-10-10 | 11.00 | $10.19 | 222300 |
| 2022-10-07 | 11.05 | $10.33 | 393309 |
| 2022-10-06 | 11.10 | $10.55 | 342805 |
| 2022-10-05 | 11.14 | $10.83 | 332500 |
| 2022-10-04 | 11.16 | $11.09 | 255600 |
| 2022-10-03 | 11.16 | $10.83 | 278832 |
| 2022-09-30 | 11.18 | $10.62 | 285300 |
| 2022-09-29 | 11.22 | $10.86 | 397200 |
| 2022-09-28 | 11.24 | $11.04 | 199519 |
| 2022-09-27 | 11.27 | $11.02 | 371931 |
| 2022-09-26 | 11.29 | $11.19 | 208943 |
| 2022-09-23 | 11.32 | $11.22 | 158400 |
| 2022-09-22 | 11.36 | $11.37 | 250902 |
| 2022-09-21 | 11.38 | $11.47 | 454819 |
| 2022-09-20 | 11.41 | $11.49 | 239600 |
| 2022-09-19 | 11.44 | $11.47 | 241512 |
| 2022-09-16 | 11.48 | $11.19 | 980500 |
| 2022-09-15 | 11.54 | $11.13 | 257800 |
| 2022-09-14 | 11.61 | $11.04 | 281602 |
| 2022-09-13 | 11.68 | $11.01 | 324600 |
| 2022-09-12 | 11.75 | $11.33 | 205229 |
| 2022-09-09 | 11.80 | $11.31 | 161800 |
| 2022-09-08 | 11.84 | $11.23 | 201538 |
| 2022-09-07 | 11.88 | $11.23 | 161900 |
| 2022-09-06 | 11.92 | $11.15 | 216700 |
| 2022-09-02 | 11.95 | $11.31 | 217501 |
| 2022-09-01 | 11.98 | $11.33 | 217200 |
| 2022-08-31 | 12.01 | $11.36 | 158800 |
| 2022-08-30 | 12.03 | $11.47 | 148703 |
| 2022-08-29 | 12.06 | $11.50 | 186300 |
| 2022-08-26 | 12.09 | $11.76 | 148300 |
| 2022-08-25 | 12.08 | $11.96 | 213700 |
| 2022-08-24 | 12.06 | $11.91 | 284400 |
| 2022-08-23 | 12.06 | $12.03 | 206943 |
| 2022-08-22 | 12.04 | $12.06 | 156103 |
| 2022-08-19 | 12.01 | $12.30 | 313900 |
| 2022-08-18 | 11.97 | $12.40 | 132900 |
| 2022-08-17 | 11.92 | $12.46 | 129130 |
| 2022-08-16 | 11.86 | $12.49 | 193129 |
| 2022-08-15 | 11.80 | $12.39 | 169100 |
| 2022-08-12 | 11.73 | $12.40 | 207927 |
| 2022-08-11 | 11.65 | $12.15 | 204800 |
| 2022-08-10 | 11.58 | $12.00 | 188800 |
| 2022-08-09 | 11.52 | $11.94 | 235404 |
| 2022-08-08 | 11.47 | $11.86 | 173600 |
| 2022-08-05 | 11.43 | $11.85 | 164049 |
| 2022-08-04 | 11.39 | $11.84 | 190902 |
| 2022-08-03 | 11.35 | $11.84 | 257603 |
| 2022-08-02 | 11.31 | $11.97 | 315042 |
| 2022-08-01 | 11.28 | $12.13 | 420830 |
| 2022-07-29 | 11.23 | $11.71 | 259911 |
| 2022-07-28 | 11.20 | $11.54 | 196900 |
| 2022-07-27 | 11.18 | $11.81 | 207300 |
| 2022-07-26 | 11.15 | $11.63 | 164800 |
| 2022-07-25 | 11.14 | $11.53 | 190300 |
| 2022-07-22 | 11.12 | $11.37 | 193707 |
| 2022-07-21 | 11.10 | $11.39 | 222020 |
| 2022-07-20 | 11.09 | $11.39 | 274710 |
| 2022-07-19 | 11.08 | $11.26 | 231300 |
| 2022-07-18 | 11.07 | $10.98 | 261441 |
| 2022-07-15 | 11.07 | $10.89 | 330604 |
| 2022-07-14 | 11.09 | $10.68 | 223007 |
| 2022-07-13 | 11.13 | $10.81 | 409800 |
| 2022-07-12 | 11.16 | $10.90 | 495500 |
| 2022-07-11 | 11.19 | $11.06 | 652700 |
| 2022-07-08 | 11.23 | $11.02 | 349100 |
| 2022-07-07 | 11.28 | $11.12 | 198400 |
| 2022-07-06 | 11.33 | $11.10 | 213200 |
| 2022-07-05 | 11.39 | $11.20 | 200500 |
| 2022-07-01 | 11.44 | $11.24 | 344527 |
| 2022-06-30 | 11.50 | $11.11 | 165100 |
| 2022-06-29 | 11.56 | $11.14 | 151549 |
| 2022-06-28 | 11.62 | $11.22 | 163038 |
| 2022-06-27 | 11.68 | $11.30 | 239818 |
| 2022-06-24 | 11.73 | $11.24 | 979000 |
| 2022-06-23 | 11.78 | $11.01 | 337200 |
| 2022-06-22 | 11.83 | $11.21 | 379920 |
| 2022-06-21 | 11.87 | $11.15 | 342924 |
| 2022-06-17 | 11.91 | $10.96 | 806700 |
| 2022-06-16 | 11.96 | $11.04 | 359900 |
| 2022-06-15 | 12.00 | $11.34 | 395900 |
| 2022-06-14 | 12.03 | $11.37 | 307919 |
| 2022-06-13 | 12.05 | $11.40 | 314900 |
| 2022-06-10 | 12.07 | $11.59 | 283100 |
| 2022-06-09 | 12.08 | $11.82 | 234300 |
| 2022-06-08 | 12.08 | $11.97 | 194514 |
| 2022-06-07 | 12.06 | $12.20 | 281000 |
| 2022-06-06 | 12.05 | $12.35 | 347631 |
| 2022-06-03 | 12.03 | $12.12 | 302600 |
| 2022-06-02 | 12.03 | $12.37 | 360200 |
| 2022-06-01 | 12.00 | $12.31 | 369100 |
| 2022-05-31 | 11.98 | $12.41 | 374200 |
| 2022-05-27 | 11.95 | $12.40 | 259700 |
| 2022-05-26 | 11.92 | $12.34 | 348900 |
| 2022-05-25 | 11.91 | $12.15 | 372945 |
| 2022-05-24 | 11.91 | $12.09 | 326019 |
| 2022-05-23 | 11.92 | $12.07 | 458535 |
| 2022-05-20 | 11.94 | $11.91 | 404700 |
| 2022-05-19 | 11.97 | $11.85 | 346900 |
| 2022-05-18 | 12.02 | $11.97 | 275122 |
| 2022-05-17 | 12.06 | $12.00 | 304033 |
| 2022-05-16 | 12.10 | $11.75 | 292800 |
| 2022-05-13 | 12.13 | $11.75 | 318700 |
| 2022-05-12 | 12.17 | $11.80 | 388015 |
| 2022-05-11 | 12.20 | $11.76 | 316700 |
| 2022-05-10 | 12.23 | $11.69 | 662020 |
| 2022-05-09 | 12.26 | $11.97 | 450919 |
| 2022-05-06 | 12.28 | $11.96 | 435300 |
| 2022-05-05 | 12.30 | $11.97 | 520100 |
| 2022-05-04 | 12.33 | $11.91 | 427400 |
| 2022-05-03 | 12.36 | $11.76 | 354722 |
| 2022-05-02 | 12.40 | $11.84 | 529800 |
| 2022-04-29 | 12.45 | $11.86 | 453900 |
| 2022-04-28 | 12.50 | $12.04 | 368129 |
| 2022-04-27 | 12.55 | $12.18 | 365119 |
| 2022-04-26 | 12.61 | $12.29 | 340300 |
| 2022-04-25 | 12.65 | $12.53 | 275825 |
| 2022-04-22 | 12.69 | $12.55 | 230030 |
| 2022-04-21 | 12.71 | $12.84 | 282300 |
| 2022-04-20 | 12.71 | $12.82 | 282600 |
| 2022-04-19 | 12.74 | $12.75 | 266014 |
| 2022-04-18 | 12.76 | $12.39 | 278400 |
| 2022-04-14 | 12.80 | $12.43 | 287800 |
| 2022-04-13 | 12.85 | $12.47 | 243227 |
| 2022-04-12 | 12.90 | $12.31 | 279521 |
| 2022-04-11 | 12.95 | $12.32 | 259300 |
| 2022-04-08 | 13.01 | $12.37 | 210100 |
| 2022-04-07 | 13.05 | $12.40 | 235000 |
| 2022-04-06 | 13.09 | $12.47 | 364100 |
| 2022-04-05 | 13.11 | $12.55 | 313414 |
| 2022-04-04 | 13.13 | $12.63 | 324821 |
| 2022-04-01 | 13.14 | $12.80 | 288600 |
| 2022-03-31 | 13.17 | $12.88 | 296830 |
| 2022-03-30 | 13.20 | $13.04 | 231600 |
| 2022-03-29 | 13.21 | $13.26 | 324205 |
| 2022-03-28 | 13.19 | $13.19 | 202300 |
| 2022-03-25 | 13.19 | $13.24 | 219000 |
| 2022-03-24 | 13.20 | $12.99 | 194000 |
| 2022-03-23 | 13.19 | $12.90 | 235000 |
| 2022-03-22 | 13.20 | $13.33 | 325700 |
| 2022-03-21 | 13.19 | $13.22 | 292500 |
| 2022-03-18 | 13.19 | $13.29 | 1.0M |
| 2022-03-17 | 13.18 | $13.34 | 366602 |
| 2022-03-16 | 13.18 | $13.42 | 405100 |
| 2022-03-15 | 13.18 | $13.36 | 430118 |
| 2022-03-14 | 13.17 | $13.48 | 606500 |
| 2022-03-11 | 13.17 | $13.24 | 546901 |
| 2022-03-10 | 13.16 | $13.08 | 201100 |
| 2022-03-09 | 13.17 | $13.03 | 246429 |
| 2022-03-08 | 13.19 | $12.84 | 408100 |
| 2022-03-07 | 13.21 | $12.95 | 378734 |
| 2022-03-04 | 13.23 | $13.24 | 377825 |
| 2022-03-03 | 13.23 | $13.48 | 455400 |
| 2022-03-02 | 13.21 | $13.39 | 555000 |
| 2022-03-01 | 13.20 | $12.84 | 568222 |
| 2022-02-28 | 13.20 | $13.21 | 529500 |
| 2022-02-25 | 13.19 | $13.35 | 750136 |
| 2022-02-24 | 13.18 | $12.84 | 683508 |
| 2022-02-23 | 13.19 | $13.03 | 308000 |
| 2022-02-22 | 13.21 | $13.17 | 535000 |
| 2022-02-18 | 13.21 | $13.19 | 244413 |
| 2022-02-17 | 13.20 | $13.06 | 241922 |
| 2022-02-16 | 13.20 | $13.39 | 453230 |
| 2022-02-15 | 13.20 | $13.40 | 451944 |
| 2022-02-14 | 13.21 | $13.25 | 462800 |
| 2022-02-11 | 13.24 | $13.32 | 544022 |
| 2022-02-10 | 13.26 | $13.21 | 524600 |
| 2022-02-09 | 13.28 | $13.26 | 369900 |
| 2022-02-08 | 13.30 | $13.41 | 335608 |
| 2022-02-07 | 13.32 | $13.26 | 354500 |
| 2022-02-04 | 13.34 | $13.31 | 372300 |
| 2022-02-03 | 13.35 | $13.15 | 377600 |
| 2022-02-02 | 13.37 | $13.14 | 326901 |
| 2022-02-01 | 13.39 | $13.13 | 467204 |
| 2022-01-31 | 13.40 | $12.94 | 495900 |
| 2022-01-28 | 13.42 | $13.05 | 299800 |
| 2022-01-27 | 13.43 | $12.99 | 263500 |
| 2022-01-26 | 13.45 | $13.19 | 286500 |
| 2022-01-25 | 13.45 | $13.30 | 309012 |
| 2022-01-24 | 13.45 | $13.24 | 341800 |
| 2022-01-21 | 13.44 | $13.06 | 363800 |
| 2022-01-20 | 13.43 | $13.02 | 235322 |
| 2022-01-19 | 13.42 | $13.33 | 221149 |
| 2022-01-18 | 13.39 | $13.64 | 222844 |
| 2022-01-14 | 13.36 | $13.84 | 255900 |
| 2022-01-13 | 13.31 | $13.76 | 207834 |
| 2022-01-12 | 13.26 | $13.64 | 222800 |
| 2022-01-11 | 13.21 | $13.69 | 254700 |
| 2022-01-10 | 13.15 | $13.69 | 253400 |
| 2022-01-07 | 13.11 | $13.68 | 230600 |
| 2022-01-06 | 13.07 | $13.48 | 362431 |
| 2022-01-05 | 13.04 | $13.59 | 201900 |
| 2022-01-04 | 13.01 | $13.58 | 200625 |
| 2022-01-03 | 12.98 | $13.36 | 290148 |
| 2021-12-31 | 12.96 | $13.25 | 138200 |
| 2021-12-30 | 12.95 | $13.27 | 169935 |
| 2021-12-29 | 12.91 | $13.33 | 154202 |
| 2021-12-28 | 12.88 | $13.26 | 191738 |
| 2021-12-27 | 12.86 | $13.19 | 184946 |
| 2021-12-23 | 12.85 | $13.06 | 145800 |
| 2021-12-22 | 12.87 | $12.94 | 249600 |
| 2021-12-21 | 12.90 | $12.86 | 421444 |
| 2021-12-20 | 12.92 | $12.70 | 562430 |
| 2021-12-17 | 12.94 | $12.94 | 1.4M |
| 2021-12-16 | 12.96 | $12.89 | 612500 |
| 2021-12-15 | 12.98 | $12.75 | 568892 |
| 2021-12-14 | 13.01 | $12.65 | 508904 |
| 2021-12-13 | 13.05 | $12.59 | 403300 |
| 2021-12-10 | 13.10 | $12.85 | 354138 |
| 2021-12-09 | 13.14 | $12.81 | 268440 |
| 2021-12-08 | 13.17 | $12.94 | 304100 |
| 2021-12-07 | 13.20 | $12.92 | 245100 |
| 2021-12-06 | 13.25 | $13.00 | 325741 |
| 2021-12-03 | 13.28 | $12.98 | 357100 |
| 2021-12-02 | 13.31 | $12.97 | 308500 |
| 2021-12-01 | 13.35 | $12.56 | 438045 |
| 2021-11-30 | 13.40 | $12.71 | 605700 |
| 2021-11-29 | 13.45 | $12.88 | 532305 |
| 2021-11-26 | 13.48 | $13.02 | 448439 |
| 2021-11-24 | 13.50 | $13.46 | 224135 |
| 2021-11-23 | 13.47 | $13.59 | 375400 |
| 2021-11-22 | 13.46 | $13.20 | 365100 |
| 2021-11-19 | 13.47 | $13.03 | 233200 |
| 2021-11-18 | 13.47 | $13.30 | 279240 |
| 2021-11-17 | 13.47 | $13.29 | 207200 |
| 2021-11-16 | 13.46 | $13.37 | 238906 |
| 2021-11-15 | 13.44 | $13.55 | 214000 |
| 2021-11-12 | 13.41 | $13.56 | 236345 |
| 2021-11-11 | 13.39 | $13.59 | 171008 |
| 2021-11-10 | 13.37 | $13.54 | 205503 |
| 2021-11-09 | 13.34 | $13.55 | 233900 |
| 2021-11-08 | 13.32 | $13.79 | 268433 |
| 2021-11-05 | 13.28 | $13.73 | 366600 |
| 2021-11-04 | 13.26 | $13.53 | 241500 |
| 2021-11-03 | 13.23 | $13.80 | 282400 |
| 2021-11-02 | 13.19 | $13.56 | 211800 |
| 2021-11-01 | 13.15 | $13.63 | 288319 |
| 2021-10-29 | 13.11 | $13.42 | 351100 |
| 2021-10-28 | 13.08 | $13.50 | 328809 |
| 2021-10-27 | 13.02 | $12.94 | 291549 |
| 2021-10-26 | 13.01 | $13.35 | 277500 |
| 2021-10-25 | 12.96 | $13.29 | 203100 |
| 2021-10-22 | 12.93 | $13.19 | 162348 |
| 2021-10-21 | 12.89 | $13.13 | 175628 |
| 2021-10-20 | 12.85 | $13.18 | 163141 |
| 2021-10-19 | 12.79 | $13.02 | 191200 |
| 2021-10-18 | 12.72 | $12.95 | 177426 |
| 2021-10-15 | 12.66 | $13.08 | 272900 |
| 2021-10-14 | 12.61 | $13.16 | 165811 |
| 2021-10-13 | 12.58 | $13.03 | 162236 |
| 2021-10-12 | 12.55 | $13.11 | 141804 |
| 2021-10-11 | 12.51 | $13.06 | 128600 |
| 2021-10-08 | 12.48 | $13.17 | 163600 |
| 2021-10-07 | 12.45 | $13.09 | 274306 |
| 2021-10-06 | 12.42 | $12.96 | 425341 |
| 2021-10-05 | 12.41 | $12.82 | 235829 |
| 2021-10-04 | 12.41 | $12.75 | 212343 |
| 2021-10-01 | 12.41 | $12.75 | 312816 |
| 2021-09-30 | 12.41 | $12.43 | 246706 |
| 2021-09-29 | 12.43 | $12.58 | 213900 |
| 2021-09-28 | 12.44 | $12.52 | 234023 |
| 2021-09-27 | 12.46 | $12.71 | 447000 |
| 2021-09-24 | 12.49 | $12.37 | 271210 |
| 2021-09-23 | 12.52 | $12.25 | 300300 |
| 2021-09-22 | 12.56 | $11.93 | 334233 |
| 2021-09-21 | 12.62 | $11.59 | 334345 |
| 2021-09-20 | 12.70 | $11.83 | 415400 |
| 2021-09-17 | 12.76 | $12.09 | 1.2M |
| 2021-09-16 | 12.80 | $12.53 | 296238 |
| 2021-09-15 | 12.81 | $12.50 | 319900 |
| 2021-09-14 | 12.83 | $12.31 | 257154 |
| 2021-09-13 | 12.86 | $12.47 | 303700 |
| 2021-09-10 | 12.88 | $12.45 | 320100 |
| 2021-09-09 | 12.91 | $12.65 | 265045 |
| 2021-09-08 | 12.92 | $12.74 | 204355 |
| 2021-09-07 | 12.92 | $12.75 | 267905 |
| 2021-09-03 | 12.92 | $12.74 | 270609 |
| 2021-09-02 | 12.93 | $12.85 | 216500 |
| 2021-09-01 | 12.91 | $12.83 | 320911 |
| 2021-08-31 | 12.88 | $12.69 | 958715 |
| 2021-08-30 | 12.87 | $12.98 | 227545 |
| 2021-08-27 | 12.82 | $13.24 | 317011 |
| 2021-08-26 | 12.76 | $12.97 | 209207 |
| 2021-08-25 | 12.72 | $13.09 | 350305 |
| 2021-08-24 | 12.67 | $13.14 | 194412 |
| 2021-08-23 | 12.59 | $13.08 | 240704 |
| 2021-08-20 | 12.51 | $13.05 | 448428 |
| 2021-08-19 | 12.43 | $12.90 | 371712 |
| 2021-08-18 | 12.36 | $12.75 | 307100 |
| 2021-08-17 | 12.31 | $12.87 | 215700 |
| 2021-08-16 | 12.24 | $12.89 | 303600 |
| 2021-08-13 | 12.16 | $12.94 | 292200 |
| 2021-08-12 | 12.10 | $12.99 | 234207 |
| 2021-08-11 | 12.04 | $12.95 | 208900 |
| 2021-08-10 | 11.98 | $12.76 | 259800 |
| 2021-08-09 | 11.93 | $12.71 | 229339 |
| 2021-08-06 | 11.89 | $12.82 | 231925 |
| 2021-08-05 | 11.84 | $12.49 | 193000 |
| 2021-08-04 | 11.80 | $12.30 | 318909 |
| 2021-08-03 | 11.76 | $12.44 | 425866 |
| 2021-08-02 | 11.73 | $12.01 | 274145 |
| 2021-07-30 | 11.73 | $12.03 | 296000 |
| 2021-07-29 | 11.73 | $12.09 | 309900 |
| 2021-07-28 | 11.72 | $12.10 | 594306 |
| 2021-07-27 | 11.72 | $11.56 | 294100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.29
2026-07-24
Close Price
$9.40
Vol: 559225
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.55
Average
8.68
Maximum
13.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.29 | $9.40 | 559225 |
| 2026-07-23 | 9.28 | $9.12 | 862309 |
| 2026-07-22 | 9.30 | $9.48 | 368043 |
| 2026-07-21 | 9.28 | $9.55 | 419086 |
| 2026-07-20 | 9.25 | $9.48 | 456416 |
| 2026-07-17 | 9.22 | $9.50 | 490140 |
| 2026-07-16 | 9.19 | $9.69 | 610240 |
| 2026-07-15 | 9.14 | $9.47 | 445600 |
| 2026-07-14 | 9.11 | $9.38 | 409739 |
| 2026-07-13 | 9.08 | $9.37 | 403503 |
| 2026-07-10 | 9.05 | $9.33 | 478048 |
| 2026-07-09 | 9.02 | $9.39 | 458036 |
| 2026-07-08 | 8.98 | $9.11 | 540816 |
| 2026-07-07 | 8.97 | $9.31 | 527429 |
| 2026-07-06 | 8.93 | $9.41 | 669723 |
| 2026-07-02 | 8.88 | $9.37 | 645435 |
| 2026-07-01 | 8.83 | $9.54 | 664347 |
| 2026-06-30 | 8.75 | $9.46 | 681800 |
| 2026-06-29 | 8.68 | $9.27 | 743825 |
| 2026-06-26 | 8.62 | $9.30 | 2.8M |
| 2026-06-25 | 8.54 | $9.12 | 1.2M |
| 2026-06-24 | 8.48 | $8.89 | 782200 |
| 2026-06-23 | 8.44 | $8.81 | 555330 |
| 2026-06-22 | 8.40 | $8.60 | 488225 |
| 2026-06-18 | 8.38 | $8.47 | 1.1M |
| 2026-06-17 | 8.37 | $8.39 | 733948 |
| 2026-06-16 | 8.37 | $8.61 | 443500 |
| 2026-06-15 | 8.34 | $8.58 | 402842 |
| 2026-06-12 | 8.32 | $8.79 | 344444 |
| 2026-06-11 | 8.27 | $8.66 | 458408 |
| 2026-06-10 | 8.23 | $8.64 | 487618 |
| 2026-06-09 | 8.19 | $8.46 | 481404 |
| 2026-06-08 | 8.16 | $8.37 | 257000 |
| 2026-06-05 | 8.13 | $8.31 | 281878 |
| 2026-06-04 | 8.12 | $8.23 | 339020 |
| 2026-06-03 | 8.10 | $7.98 | 339542 |
| 2026-06-02 | 8.12 | $8.21 | 373818 |
| 2026-06-01 | 8.11 | $8.11 | 387900 |
| 2026-05-29 | 8.11 | $8.24 | 259945 |
| 2026-05-28 | 8.09 | $8.21 | 250223 |
| 2026-05-27 | 8.08 | $8.22 | 261906 |
| 2026-05-26 | 8.07 | $8.30 | 440600 |
| 2026-05-22 | 8.04 | $8.20 | 265400 |
| 2026-05-21 | 8.02 | $8.21 | 337400 |
| 2026-05-20 | 8.00 | $8.23 | 452209 |
| 2026-05-19 | 7.98 | $8.00 | 266300 |
| 2026-05-18 | 7.98 | $7.99 | 284600 |
| 2026-05-15 | 7.98 | $7.88 | 257301 |
| 2026-05-14 | 7.99 | $7.99 | 261439 |
| 2026-05-13 | 7.99 | $7.89 | 260400 |
| 2026-05-12 | 8.00 | $7.94 | 285930 |
| 2026-05-11 | 8.00 | $7.91 | 299915 |
| 2026-05-08 | 8.01 | $8.16 | 424500 |
| 2026-05-07 | 8.00 | $8.08 | 202241 |
| 2026-05-06 | 7.99 | $8.12 | 419403 |
| 2026-05-05 | 7.98 | $8.13 | 319700 |
| 2026-05-04 | 7.96 | $7.97 | 328800 |
| 2026-05-01 | 7.96 | $8.13 | 236000 |
| 2026-04-30 | 7.94 | $8.04 | 229912 |
| 2026-04-29 | 7.93 | $8.07 | 272600 |
| 2026-04-28 | 7.92 | $8.25 | 304216 |
| 2026-04-27 | 7.88 | $8.14 | 355700 |
| 2026-04-24 | 7.85 | $7.79 | 341723 |
| 2026-04-23 | 7.86 | $8.05 | 422235 |
| 2026-04-22 | 7.84 | $7.87 | 303630 |
| 2026-04-21 | 7.84 | $7.92 | 311213 |
| 2026-04-20 | 7.83 | $8.06 | 268800 |
| 2026-04-17 | 7.80 | $8.12 | 334500 |
| 2026-04-16 | 7.77 | $7.92 | 270900 |
| 2026-04-15 | 7.75 | $7.93 | 200300 |
| 2026-04-14 | 7.73 | $7.98 | 270046 |
| 2026-04-13 | 7.71 | $8.04 | 257600 |
| 2026-04-10 | 7.67 | $8.03 | 172700 |
| 2026-04-09 | 7.64 | $8.18 | 223500 |
| 2026-04-08 | 7.58 | $8.04 | 292600 |
| 2026-04-07 | 7.53 | $7.81 | 240100 |
| 2026-04-06 | 7.50 | $7.74 | 277733 |
| 2026-04-02 | 7.48 | $7.69 | 241300 |
| 2026-04-01 | 7.45 | $7.67 | 301632 |
| 2026-03-31 | 7.43 | $7.55 | 398730 |
| 2026-03-30 | 7.42 | $7.43 | 235730 |
| 2026-03-27 | 7.42 | $7.37 | 394700 |
| 2026-03-26 | 7.42 | $7.50 | 478400 |
| 2026-03-25 | 7.41 | $7.34 | 230015 |
| 2026-03-24 | 7.42 | $7.35 | 315211 |
| 2026-03-23 | 7.43 | $7.31 | 429036 |
| 2026-03-20 | 7.44 | $7.13 | 808743 |
| 2026-03-19 | 7.47 | $7.13 | 349100 |
| 2026-03-18 | 7.51 | $7.02 | 329323 |
| 2026-03-17 | 7.56 | $7.17 | 390503 |
| 2026-03-16 | 7.60 | $7.20 | 278532 |
| 2026-03-13 | 7.64 | $7.25 | 274009 |
| 2026-03-12 | 7.69 | $7.31 | 409509 |
| 2026-03-11 | 7.73 | $7.34 | 292600 |
| 2026-03-10 | 7.77 | $7.48 | 363117 |
| 2026-03-09 | 7.80 | $7.42 | 468700 |
| 2026-03-06 | 7.84 | $7.44 | 310708 |
| 2026-03-05 | 7.88 | $7.61 | 362006 |
| 2026-03-04 | 7.91 | $7.81 | 267823 |
| 2026-03-03 | 7.92 | $7.78 | 301442 |
| 2026-03-02 | 7.93 | $7.77 | 254300 |
| 2026-02-27 | 7.95 | $7.65 | 351940 |
| 2026-02-26 | 7.98 | $7.98 | 242606 |
| 2026-02-25 | 7.98 | $7.97 | 206106 |
| 2026-02-24 | 7.98 | $7.79 | 301835 |
| 2026-02-23 | 8.00 | $7.83 | 423836 |
| 2026-02-20 | 8.02 | $8.21 | 309500 |
| 2026-02-19 | 8.00 | $8.12 | 334025 |
| 2026-02-18 | 7.98 | $8.08 | 491444 |
| 2026-02-17 | 7.97 | $8.17 | 303100 |
| 2026-02-13 | 7.95 | $8.08 | 225134 |
| 2026-02-12 | 7.94 | $8.00 | 262600 |
| 2026-02-11 | 7.93 | $8.02 | 271229 |
| 2026-02-10 | 7.92 | $8.04 | 315641 |
| 2026-02-09 | 7.91 | $8.18 | 302601 |
| 2026-02-06 | 7.88 | $8.15 | 297028 |
| 2026-02-05 | 7.85 | $8.06 | 381830 |
| 2026-02-04 | 7.83 | $8.08 | 686200 |
| 2026-02-03 | 7.81 | $8.24 | 850400 |
| 2026-02-02 | 7.76 | $8.07 | 500300 |
| 2026-01-30 | 7.73 | $7.79 | 418600 |
| 2026-01-29 | 7.72 | $7.75 | 384200 |
| 2026-01-28 | 7.72 | $7.60 | 381028 |
| 2026-01-27 | 7.73 | $7.66 | 407646 |
| 2026-01-26 | 7.74 | $7.71 | 443248 |
| 2026-01-23 | 7.74 | $7.80 | 474714 |
| 2026-01-22 | 7.74 | $8.10 | 656200 |
| 2026-01-21 | 7.70 | $8.26 | 812740 |
| 2026-01-20 | 7.64 | $7.88 | 400717 |
| 2026-01-16 | 7.61 | $7.86 | 445900 |
| 2026-01-15 | 7.59 | $7.91 | 359814 |
| 2026-01-14 | 7.55 | $7.77 | 334837 |
| 2026-01-13 | 7.53 | $7.61 | 282616 |
| 2026-01-12 | 7.52 | $7.56 | 336449 |
| 2026-01-09 | 7.52 | $7.64 | 528129 |
| 2026-01-08 | 7.51 | $7.72 | 468711 |
| 2026-01-07 | 7.48 | $7.58 | 429400 |
| 2026-01-06 | 7.47 | $7.50 | 407500 |
| 2026-01-05 | 7.47 | $7.47 | 487300 |
| 2026-01-02 | 7.47 | $7.35 | 480428 |
| 2025-12-31 | 7.49 | $7.41 | 314621 |
| 2025-12-30 | 7.49 | $7.45 | 285100 |
| 2025-12-29 | 7.50 | $7.51 | 342700 |
| 2025-12-26 | 7.50 | $7.58 | 260500 |
| 2025-12-24 | 7.49 | $7.66 | 233800 |
| 2025-12-23 | 7.47 | $7.59 | 438742 |
| 2025-12-22 | 7.46 | $7.75 | 523528 |
| 2025-12-19 | 7.43 | $7.87 | 1.1M |
| 2025-12-18 | 7.38 | $7.92 | 482900 |
| 2025-12-17 | 7.32 | $7.81 | 457800 |
| 2025-12-16 | 7.27 | $7.80 | 476700 |
| 2025-12-15 | 7.21 | $7.80 | 433305 |
| 2025-12-12 | 7.15 | $7.77 | 366900 |
| 2025-12-11 | 7.09 | $7.80 | 357040 |
| 2025-12-10 | 7.01 | $7.81 | 692725 |
| 2025-12-09 | 6.93 | $7.36 | 250200 |
| 2025-12-08 | 6.88 | $7.33 | 347603 |
| 2025-12-05 | 6.84 | $7.28 | 254048 |
| 2025-12-04 | 6.79 | $7.42 | 380100 |
| 2025-12-03 | 6.72 | $7.42 | 373536 |
| 2025-12-02 | 6.65 | $7.02 | 340625 |
| 2025-12-01 | 6.61 | $6.96 | 230900 |
| 2025-11-28 | 6.58 | $6.87 | 89110 |
| 2025-11-26 | 6.54 | $6.89 | 239109 |
| 2025-11-25 | 6.51 | $6.88 | 337500 |
| 2025-11-24 | 6.47 | $6.63 | 239900 |
| 2025-11-21 | 6.45 | $6.66 | 333525 |
| 2025-11-20 | 6.43 | $6.37 | 316200 |
| 2025-11-19 | 6.44 | $6.39 | 517800 |
| 2025-11-18 | 6.44 | $6.32 | 257630 |
| 2025-11-17 | 6.45 | $6.26 | 427700 |
| 2025-11-14 | 6.47 | $6.47 | 305005 |
| 2025-11-13 | 6.48 | $6.46 | 300547 |
| 2025-11-12 | 6.48 | $6.42 | 246336 |
| 2025-11-11 | 6.48 | $6.40 | 215902 |
| 2025-11-10 | 6.49 | $6.42 | 264700 |
| 2025-11-07 | 6.50 | $6.39 | 244111 |
| 2025-11-06 | 6.51 | $6.36 | 282430 |
| 2025-11-05 | 6.53 | $6.46 | 346534 |
| 2025-11-04 | 6.53 | $6.36 | 456221 |
| 2025-11-03 | 6.55 | $6.41 | 347309 |
| 2025-10-31 | 6.57 | $6.39 | 314300 |
| 2025-10-30 | 6.59 | $6.43 | 321609 |
| 2025-10-29 | 6.60 | $6.45 | 455126 |
| 2025-10-28 | 6.62 | $6.57 | 391648 |
| 2025-10-27 | 6.62 | $6.54 | 362741 |
| 2025-10-24 | 6.63 | $6.64 | 467837 |
| 2025-10-23 | 6.63 | $6.57 | 381620 |
| 2025-10-22 | 6.64 | $6.72 | 384514 |
| 2025-10-21 | 6.63 | $6.71 | 278843 |
| 2025-10-20 | 6.62 | $6.71 | 303220 |
| 2025-10-17 | 6.61 | $6.48 | 394938 |
| 2025-10-16 | 6.62 | $6.50 | 858800 |
| 2025-10-15 | 6.64 | $6.81 | 403843 |
| 2025-10-14 | 6.62 | $6.85 | 320419 |
| 2025-10-13 | 6.59 | $6.56 | 327043 |
| 2025-10-10 | 6.60 | $6.50 | 567233 |
| 2025-10-09 | 6.61 | $6.69 | 279044 |
| 2025-10-08 | 6.60 | $6.70 | 284400 |
| 2025-10-07 | 6.59 | $6.65 | 389701 |
| 2025-10-06 | 6.58 | $6.83 | 413500 |
| 2025-10-03 | 6.55 | $6.61 | 674800 |
| 2025-10-02 | 6.55 | $6.54 | 566300 |
| 2025-10-01 | 6.55 | $6.56 | 433841 |
| 2025-09-30 | 6.55 | $6.57 | 922326 |
| 2025-09-29 | 6.55 | $6.58 | 609000 |
| 2025-09-26 | 6.54 | $6.61 | 249917 |
| 2025-09-25 | 6.53 | $6.58 | 230631 |
| 2025-09-24 | 6.53 | $6.61 | 268311 |
| 2025-09-23 | 6.52 | $6.54 | 329500 |
| 2025-09-22 | 6.52 | $6.52 | 255300 |
| 2025-09-19 | 6.52 | $6.52 | 927100 |
| 2025-09-18 | 6.52 | $6.74 | 345900 |
| 2025-09-17 | 6.50 | $6.47 | 354401 |
| 2025-09-16 | 6.50 | $6.42 | 292010 |
| 2025-09-15 | 6.51 | $6.48 | 324892 |
| 2025-09-12 | 6.51 | $6.56 | 310621 |
| 2025-09-11 | 6.50 | $6.70 | 436700 |
| 2025-09-10 | 6.48 | $6.61 | 288819 |
| 2025-09-09 | 6.47 | $6.57 | 258624 |
| 2025-09-08 | 6.46 | $6.59 | 342300 |
| 2025-09-05 | 6.45 | $6.61 | 342700 |
| 2025-09-04 | 6.43 | $6.70 | 371334 |
| 2025-09-03 | 6.40 | $6.72 | 348403 |
| 2025-09-02 | 6.37 | $6.74 | 664631 |
| 2025-08-29 | 6.33 | $6.75 | 568409 |
| 2025-08-28 | 6.28 | $6.58 | 286700 |
| 2025-08-27 | 6.25 | $6.61 | 323000 |
| 2025-08-26 | 6.21 | $6.58 | 565000 |
| 2025-08-25 | 6.17 | $6.56 | 495200 |
| 2025-08-22 | 6.13 | $6.48 | 512200 |
| 2025-08-21 | 6.10 | $6.05 | 214504 |
| 2025-08-20 | 6.10 | $6.09 | 259638 |
| 2025-08-19 | 6.10 | $6.05 | 303326 |
| 2025-08-18 | 6.11 | $6.03 | 185400 |
| 2025-08-15 | 6.12 | $6.04 | 473100 |
| 2025-08-14 | 6.12 | $6.20 | 298400 |
| 2025-08-13 | 6.12 | $6.24 | 564418 |
| 2025-08-12 | 6.10 | $6.04 | 647200 |
| 2025-08-11 | 6.11 | $5.94 | 358100 |
| 2025-08-08 | 6.13 | $5.92 | 397020 |
| 2025-08-07 | 6.15 | $5.86 | 289800 |
| 2025-08-06 | 6.18 | $5.86 | 260300 |
| 2025-08-05 | 6.22 | $5.92 | 330000 |
| 2025-08-04 | 6.25 | $5.89 | 430300 |
| 2025-08-01 | 6.28 | $5.85 | 461300 |
| 2025-07-31 | 6.33 | $5.93 | 345800 |
| 2025-07-30 | 6.37 | $6.03 | 375803 |
| 2025-07-29 | 6.41 | $6.13 | 335700 |
| 2025-07-28 | 6.44 | $6.24 | 247530 |
| 2025-07-25 | 6.46 | $6.19 | 267400 |
| 2025-07-24 | 6.49 | $6.17 | 858800 |
| 2025-07-23 | 6.52 | $6.54 | 223847 |
| 2025-07-22 | 6.52 | $6.50 | 230043 |
| 2025-07-21 | 6.52 | $6.52 | 233936 |
| 2025-07-18 | 6.52 | $6.49 | 258716 |
| 2025-07-17 | 6.52 | $6.54 | 317821 |
| 2025-07-16 | 6.52 | $6.52 | 670200 |
| 2025-07-15 | 6.52 | $6.38 | 330400 |
| 2025-07-14 | 6.53 | $6.65 | 361212 |
| 2025-07-11 | 6.52 | $6.56 | 245136 |
| 2025-07-10 | 6.52 | $6.68 | 348900 |
| 2025-07-09 | 6.50 | $6.66 | 314229 |
| 2025-07-08 | 6.48 | $6.83 | 470800 |
| 2025-07-07 | 6.44 | $6.84 | 240647 |
| 2025-07-03 | 6.40 | $6.95 | 159538 |
| 2025-07-02 | 6.35 | $6.83 | 247100 |
| 2025-07-01 | 6.29 | $6.71 | 276232 |
| 2025-06-30 | 6.25 | $6.46 | 333400 |
| 2025-06-27 | 6.23 | $6.47 | 659300 |
| 2025-06-26 | 6.20 | $6.49 | 317400 |
| 2025-06-25 | 6.17 | $6.27 | 291603 |
| 2025-06-24 | 6.16 | $6.29 | 408600 |
| 2025-06-23 | 6.15 | $6.18 | 335445 |
| 2025-06-20 | 6.15 | $6.01 | 637621 |
| 2025-06-18 | 6.16 | $6.06 | 361400 |
| 2025-06-17 | 6.17 | $6.02 | 475903 |
| 2025-06-16 | 6.19 | $6.19 | 376700 |
| 2025-06-13 | 6.19 | $6.24 | 402126 |
| 2025-06-12 | 6.18 | $6.36 | 264529 |
| 2025-06-11 | 6.16 | $6.38 | 348900 |
| 2025-06-10 | 6.14 | $6.27 | 236800 |
| 2025-06-09 | 6.13 | $6.16 | 472747 |
| 2025-06-06 | 6.12 | $6.11 | 300812 |
| 2025-06-05 | 6.12 | $5.94 | 381533 |
| 2025-06-04 | 6.14 | $5.97 | 369922 |
| 2025-06-03 | 6.16 | $6.07 | 774875 |
| 2025-06-02 | 6.17 | $5.90 | 361900 |
| 2025-05-30 | 6.20 | $6.03 | 1.5M |
| 2025-05-29 | 6.22 | $6.11 | 356202 |
| 2025-05-28 | 6.23 | $6.06 | 314100 |
| 2025-05-27 | 6.25 | $6.14 | 394800 |
| 2025-05-23 | 6.26 | $6.00 | 281300 |
| 2025-05-22 | 6.28 | $6.02 | 227100 |
| 2025-05-21 | 6.31 | $6.16 | 416825 |
| 2025-05-20 | 6.33 | $6.27 | 176100 |
| 2025-05-19 | 6.33 | $6.28 | 315900 |
| 2025-05-16 | 6.34 | $6.33 | 268409 |
| 2025-05-15 | 6.34 | $6.49 | 178051 |
| 2025-05-14 | 6.33 | $6.47 | 286512 |
| 2025-05-13 | 6.31 | $6.55 | 190032 |
| 2025-05-12 | 6.29 | $6.54 | 401119 |
| 2025-05-09 | 6.26 | $6.35 | 254833 |
| 2025-05-08 | 6.25 | $6.37 | 260345 |
| 2025-05-07 | 6.24 | $6.26 | 297300 |
| 2025-05-06 | 6.23 | $6.40 | 349500 |
| 2025-05-05 | 6.22 | $6.42 | 257300 |
| 2025-05-02 | 6.19 | $6.48 | 200147 |
| 2025-05-01 | 6.16 | $6.28 | 278100 |
| 2025-04-30 | 6.15 | $6.26 | 274900 |
| 2025-04-29 | 6.14 | $6.30 | 249115 |
| 2025-04-28 | 6.12 | $6.37 | 203420 |
| 2025-04-25 | 6.10 | $6.37 | 405500 |
| 2025-04-24 | 6.07 | $6.45 | 573129 |
| 2025-04-23 | 6.03 | $6.16 | 464800 |
| 2025-04-22 | 6.02 | $6.10 | 338300 |
| 2025-04-21 | 6.01 | $5.88 | 397300 |
| 2025-04-17 | 6.02 | $5.92 | 329400 |
| 2025-04-16 | 6.03 | $5.86 | 256430 |
| 2025-04-15 | 6.05 | $5.82 | 304200 |
| 2025-04-14 | 6.07 | $5.74 | 343840 |
| 2025-04-11 | 6.11 | $5.66 | 354200 |
| 2025-04-10 | 6.16 | $5.72 | 544231 |
| 2025-04-09 | 6.20 | $6.02 | 614146 |
| 2025-04-08 | 6.22 | $5.77 | 430000 |
| 2025-04-07 | 6.27 | $5.81 | 643400 |
| 2025-04-04 | 6.32 | $5.76 | 776801 |
| 2025-04-03 | 6.37 | $5.76 | 585800 |
| 2025-04-02 | 6.44 | $6.35 | 262900 |
| 2025-04-01 | 6.45 | $6.26 | 296331 |
| 2025-03-31 | 6.47 | $6.26 | 357300 |
| 2025-03-28 | 6.49 | $6.27 | 253923 |
| 2025-03-27 | 6.51 | $6.40 | 209900 |
| 2025-03-26 | 6.53 | $6.38 | 244519 |
| 2025-03-25 | 6.54 | $6.45 | 247801 |
| 2025-03-24 | 6.55 | $6.52 | 289106 |
| 2025-03-21 | 6.55 | $6.30 | 1.2M |
| 2025-03-20 | 6.58 | $6.45 | 259000 |
| 2025-03-19 | 6.60 | $6.52 | 298746 |
| 2025-03-18 | 6.60 | $6.41 | 256128 |
| 2025-03-17 | 6.62 | $6.42 | 246800 |
| 2025-03-14 | 6.64 | $6.39 | 288600 |
| 2025-03-13 | 6.67 | $6.21 | 207905 |
| 2025-03-12 | 6.72 | $6.29 | 294300 |
| 2025-03-11 | 6.77 | $6.18 | 498400 |
| 2025-03-10 | 6.83 | $6.23 | 425741 |
| 2025-03-07 | 6.89 | $6.60 | 229537 |
| 2025-03-06 | 6.92 | $6.62 | 329816 |
| 2025-03-05 | 6.95 | $6.69 | 331200 |
| 2025-03-04 | 6.98 | $6.78 | 411625 |
| 2025-03-03 | 7.00 | $6.85 | 297303 |
| 2025-02-28 | 7.02 | $6.99 | 275900 |
| 2025-02-27 | 7.02 | $6.81 | 228508 |
| 2025-02-26 | 7.04 | $6.81 | 375921 |
| 2025-02-25 | 7.07 | $6.74 | 324338 |
| 2025-02-24 | 7.10 | $6.70 | 246511 |
| 2025-02-21 | 7.14 | $6.82 | 243401 |
| 2025-02-20 | 7.18 | $7.00 | 242400 |
| 2025-02-19 | 7.19 | $7.12 | 174200 |
| 2025-02-18 | 7.20 | $7.23 | 235612 |
| 2025-02-14 | 7.20 | $7.18 | 151847 |
| 2025-02-13 | 7.20 | $7.25 | 185319 |
| 2025-02-12 | 7.20 | $7.20 | 356800 |
| 2025-02-11 | 7.20 | $7.55 | 281800 |
| 2025-02-10 | 7.16 | $7.43 | 551877 |
| 2025-02-07 | 7.13 | $7.20 | 519200 |
| 2025-02-06 | 7.12 | $7.25 | 299130 |
| 2025-02-05 | 7.11 | $7.08 | 208700 |
| 2025-02-04 | 7.11 | $6.98 | 274100 |
| 2025-02-03 | 7.13 | $6.83 | 310037 |
| 2025-01-31 | 7.16 | $6.90 | 456600 |
| 2025-01-30 | 7.19 | $6.88 | 684601 |
| 2025-01-29 | 7.22 | $7.28 | 462903 |
| 2025-01-28 | 7.21 | $7.28 | 529300 |
| 2025-01-27 | 7.20 | $7.30 | 342000 |
| 2025-01-24 | 7.19 | $7.08 | 189700 |
| 2025-01-23 | 7.20 | $7.14 | 178348 |
| 2025-01-22 | 7.21 | $7.16 | 207104 |
| 2025-01-21 | 7.22 | $7.32 | 226324 |
| 2025-01-17 | 7.21 | $7.23 | 182701 |
| 2025-01-16 | 7.20 | $7.17 | 280830 |
| 2025-01-15 | 7.21 | $7.27 | 247126 |
| 2025-01-14 | 7.20 | $7.06 | 258200 |
| 2025-01-13 | 7.22 | $6.83 | 286238 |
| 2025-01-10 | 7.26 | $6.69 | 371900 |
| 2025-01-08 | 7.32 | $6.94 | 179835 |
| 2025-01-07 | 7.36 | $6.94 | 305919 |
| 2025-01-06 | 7.40 | $7.15 | 689600 |
| 2025-01-03 | 7.43 | $6.88 | 244749 |
| 2025-01-02 | 7.48 | $6.90 | 209636 |
| 2024-12-31 | 7.54 | $7.08 | 213843 |
| 2024-12-30 | 7.59 | $7.02 | 310047 |
| 2024-12-27 | 7.65 | $7.07 | 267547 |
| 2024-12-26 | 7.71 | $7.22 | 197544 |
| 2024-12-24 | 7.77 | $7.28 | 113100 |
| 2024-12-23 | 7.82 | $7.27 | 250800 |
| 2024-12-20 | 7.88 | $7.42 | 1.9M |
| 2024-12-19 | 7.92 | $7.42 | 387512 |
| 2024-12-18 | 7.98 | $7.51 | 420507 |
| 2024-12-17 | 8.03 | $8.03 | 359300 |
| 2024-12-16 | 8.02 | $8.17 | 364300 |
| 2024-12-13 | 8.01 | $8.03 | 429039 |
| 2024-12-12 | 8.01 | $8.20 | 344649 |
| 2024-12-11 | 7.99 | $8.14 | 438537 |
| 2024-12-10 | 7.97 | $8.00 | 420700 |
| 2024-12-09 | 7.97 | $7.85 | 224124 |
| 2024-12-06 | 7.98 | $8.01 | 216900 |
| 2024-12-05 | 7.98 | $8.13 | 327809 |
| 2024-12-04 | 7.96 | $8.09 | 341518 |
| 2024-12-03 | 7.95 | $7.97 | 466400 |
| 2024-12-02 | 7.94 | $8.14 | 557900 |
| 2024-11-29 | 7.92 | $7.92 | 162214 |
| 2024-11-27 | 7.92 | $7.93 | 275119 |
| 2024-11-26 | 7.92 | $8.07 | 438228 |
| 2024-11-25 | 7.91 | $8.21 | 334248 |
| 2024-11-22 | 7.88 | $8.27 | 356000 |
| 2024-11-21 | 7.84 | $8.19 | 225200 |
| 2024-11-20 | 7.80 | $8.07 | 301409 |
| 2024-11-19 | 7.77 | $8.15 | 202000 |
| 2024-11-18 | 7.73 | $8.12 | 198116 |
| 2024-11-15 | 7.69 | $8.21 | 232300 |
| 2024-11-14 | 7.63 | $8.22 | 225200 |
| 2024-11-13 | 7.57 | $8.35 | 357200 |
| 2024-11-12 | 7.49 | $8.37 | 353400 |
| 2024-11-11 | 7.40 | $8.48 | 450900 |
| 2024-11-08 | 7.28 | $8.11 | 427918 |
| 2024-11-07 | 7.20 | $7.86 | 761419 |
| 2024-11-06 | 7.13 | $8.25 | 926528 |
| 2024-11-05 | 7.01 | $7.12 | 356018 |
| 2024-11-04 | 7.00 | $6.97 | 302500 |
| 2024-11-01 | 7.00 | $7.04 | 278011 |
| 2024-10-31 | 7.00 | $6.99 | 282300 |
| 2024-10-30 | 7.00 | $7.09 | 373044 |
| 2024-10-29 | 6.99 | $7.07 | 294505 |
| 2024-10-28 | 6.98 | $6.99 | 344450 |
| 2024-10-25 | 6.98 | $6.78 | 288300 |
| 2024-10-24 | 7.00 | $7.03 | 340942 |
| 2024-10-23 | 6.99 | $7.23 | 212212 |
| 2024-10-22 | 6.97 | $7.19 | 221700 |
| 2024-10-21 | 6.94 | $7.12 | 397100 |
| 2024-10-18 | 6.93 | $7.39 | 260900 |
| 2024-10-17 | 6.88 | $7.52 | 298800 |
| 2024-10-16 | 6.81 | $7.47 | 418532 |
| 2024-10-15 | 6.74 | $7.19 | 583300 |
| 2024-10-14 | 6.69 | $7.03 | 287226 |
| 2024-10-11 | 6.66 | $6.75 | 373700 |
| 2024-10-10 | 6.65 | $6.47 | 306500 |
| 2024-10-09 | 6.67 | $6.49 | 219400 |
| 2024-10-08 | 6.68 | $6.43 | 218500 |
| 2024-10-07 | 6.71 | $6.58 | 169033 |
| 2024-10-04 | 6.72 | $6.64 | 213034 |
| 2024-10-03 | 6.73 | $6.63 | 166803 |
| 2024-10-02 | 6.74 | $6.65 | 161600 |
| 2024-10-01 | 6.75 | $6.63 | 272821 |
| 2024-09-30 | 6.77 | $6.87 | 257100 |
| 2024-09-27 | 6.76 | $6.74 | 267700 |
| 2024-09-26 | 6.76 | $6.75 | 251300 |
| 2024-09-25 | 6.76 | $6.80 | 254526 |
| 2024-09-24 | 6.75 | $6.95 | 323647 |
| 2024-09-23 | 6.73 | $7.01 | 375300 |
| 2024-09-20 | 6.71 | $6.96 | 1.9M |
| 2024-09-19 | 6.68 | $7.25 | 376529 |
| 2024-09-18 | 6.62 | $6.92 | 368100 |
| 2024-09-17 | 6.59 | $6.93 | 326125 |
| 2024-09-16 | 6.55 | $6.72 | 244100 |
| 2024-09-13 | 6.53 | $6.66 | 303344 |
| 2024-09-12 | 6.52 | $6.39 | 275500 |
| 2024-09-11 | 6.53 | $6.39 | 246300 |
| 2024-09-10 | 6.55 | $6.45 | 208111 |
| 2024-09-09 | 6.56 | $6.40 | 293500 |
| 2024-09-06 | 6.57 | $6.44 | 223800 |
| 2024-09-05 | 6.59 | $6.51 | 265700 |
| 2024-09-04 | 6.60 | $6.61 | 214139 |
| 2024-09-03 | 6.60 | $6.63 | 240326 |
| 2024-08-30 | 6.59 | $6.81 | 191213 |
| 2024-08-29 | 6.57 | $6.80 | 302331 |
| 2024-08-28 | 6.55 | $6.78 | 247000 |
| 2024-08-27 | 6.52 | $6.82 | 252400 |
| 2024-08-26 | 6.49 | $6.86 | 447700 |
| 2024-08-23 | 6.45 | $6.88 | 429607 |
| 2024-08-22 | 6.40 | $6.37 | 183406 |
| 2024-08-21 | 6.41 | $6.41 | 200700 |
| 2024-08-20 | 6.41 | $6.36 | 225601 |
| 2024-08-19 | 6.41 | $6.50 | 221700 |
| 2024-08-16 | 6.40 | $6.42 | 669500 |
| 2024-08-15 | 6.40 | $6.18 | 305417 |
| 2024-08-14 | 6.43 | $6.00 | 222600 |
| 2024-08-13 | 6.47 | $6.08 | 286721 |
| 2024-08-12 | 6.51 | $5.98 | 461000 |
| 2024-08-09 | 6.57 | $6.11 | 514816 |
| 2024-08-08 | 6.62 | $6.27 | 345513 |
| 2024-08-07 | 6.65 | $6.24 | 290711 |
| 2024-08-06 | 6.70 | $6.30 | 358022 |
| 2024-08-05 | 6.74 | $6.46 | 395000 |
| 2024-08-02 | 6.77 | $6.79 | 471800 |
| 2024-08-01 | 6.76 | $6.94 | 698509 |
| 2024-07-31 | 6.75 | $7.20 | 558401 |
| 2024-07-30 | 6.70 | $7.18 | 456700 |
| 2024-07-29 | 6.65 | $6.97 | 426700 |
| 2024-07-26 | 6.61 | $7.16 | 695646 |
| 2024-07-25 | 6.56 | $7.08 | 613941 |
| 2024-07-24 | 6.50 | $7.13 | 441200 |
| 2024-07-23 | 6.43 | $7.43 | 612535 |
| 2024-07-22 | 6.33 | $7.07 | 505500 |
| 2024-07-19 | 6.25 | $6.78 | 607618 |
| 2024-07-18 | 6.20 | $6.75 | 813425 |
| 2024-07-17 | 6.14 | $7.02 | 807500 |
| 2024-07-16 | 6.04 | $6.88 | 702400 |
| 2024-07-15 | 5.96 | $6.52 | 536600 |
| 2024-07-12 | 5.90 | $6.31 | 580235 |
| 2024-07-11 | 5.85 | $6.40 | 542019 |
| 2024-07-10 | 5.79 | $6.02 | 361404 |
| 2024-07-09 | 5.77 | $6.01 | 365100 |
| 2024-07-08 | 5.75 | $5.86 | 294610 |
| 2024-07-05 | 5.73 | $5.75 | 419715 |
| 2024-07-03 | 5.73 | $5.89 | 190911 |
| 2024-07-02 | 5.72 | $6.12 | 276400 |
| 2024-07-01 | 5.67 | $6.00 | 395129 |
| 2024-06-28 | 5.64 | $6.15 | 1.7M |
| 2024-06-27 | 5.59 | $5.79 | 346300 |
| 2024-06-26 | 5.56 | $5.65 | 453849 |
| 2024-06-25 | 5.55 | $5.51 | 539821 |
| 2024-06-24 | 5.56 | $5.56 | 626500 |
| 2024-06-21 | 5.56 | $5.50 | 1.1M |
| 2024-06-20 | 5.57 | $5.55 | 546800 |
| 2024-06-18 | 5.57 | $5.56 | 657057 |
| 2024-06-17 | 5.57 | $5.54 | 412144 |
| 2024-06-14 | 5.57 | $5.37 | 387200 |
| 2024-06-13 | 5.59 | $5.55 | 537700 |
| 2024-06-12 | 5.60 | $5.65 | 639800 |
| 2024-06-11 | 5.59 | $5.40 | 395803 |
| 2024-06-10 | 5.61 | $5.46 | 415500 |
| 2024-06-07 | 5.63 | $5.46 | 425500 |
| 2024-06-06 | 5.64 | $5.46 | 429936 |
| 2024-06-05 | 5.66 | $5.39 | 337127 |
| 2024-06-04 | 5.69 | $5.40 | 399421 |
| 2024-06-03 | 5.72 | $5.62 | 447645 |
| 2024-05-31 | 5.73 | $5.67 | 299498 |
| 2024-05-30 | 5.74 | $5.60 | 362043 |
| 2024-05-29 | 5.75 | $5.42 | 286400 |
| 2024-05-28 | 5.79 | $5.61 | 245200 |
| 2024-05-24 | 5.81 | $5.67 | 282106 |
| 2024-05-23 | 5.82 | $5.73 | 290217 |
| 2024-05-22 | 5.83 | $5.98 | 605400 |
| 2024-05-21 | 5.82 | $5.99 | 304913 |
| 2024-05-20 | 5.80 | $5.93 | 240429 |
| 2024-05-17 | 5.79 | $6.09 | 289400 |
| 2024-05-16 | 5.75 | $6.03 | 375914 |
| 2024-05-15 | 5.72 | $5.96 | 684713 |
| 2024-05-14 | 5.70 | $5.65 | 268600 |
| 2024-05-13 | 5.71 | $5.64 | 280000 |
| 2024-05-10 | 5.71 | $5.64 | 278473 |
| 2024-05-09 | 5.72 | $5.72 | 469700 |
| 2024-05-08 | 5.72 | $5.53 | 832938 |
| 2024-05-07 | 5.74 | $5.59 | 472362 |
| 2024-05-06 | 5.76 | $5.79 | 342958 |
| 2024-05-03 | 5.75 | $5.76 | 340105 |
| 2024-05-02 | 5.75 | $5.65 | 338933 |
| 2024-05-01 | 5.76 | $5.51 | 468329 |
| 2024-04-30 | 5.79 | $5.40 | 455100 |
| 2024-04-29 | 5.83 | $5.47 | 543360 |
| 2024-04-26 | 5.87 | $5.72 | 325124 |
| 2024-04-25 | 5.88 | $5.75 | 517601 |
| 2024-04-24 | 5.90 | $6.01 | 432831 |
| 2024-04-23 | 5.88 | $5.86 | 497600 |
| 2024-04-22 | 5.89 | $5.82 | 479000 |
| 2024-04-19 | 5.89 | $5.84 | 425344 |
| 2024-04-18 | 5.90 | $5.54 | 427729 |
| 2024-04-17 | 5.94 | $5.54 | 352018 |
| 2024-04-16 | 5.98 | $5.50 | 299900 |
| 2024-04-15 | 6.03 | $5.63 | 355000 |
| 2024-04-12 | 6.07 | $5.81 | 1.1M |
| 2024-04-11 | 6.10 | $5.53 | 667200 |
| 2024-04-10 | 6.16 | $5.62 | 952040 |
| 2024-04-09 | 6.22 | $6.09 | 529700 |
| 2024-04-08 | 6.23 | $6.09 | 451308 |
| 2024-04-05 | 6.24 | $6.16 | 799116 |
| 2024-04-04 | 6.25 | $6.29 | 359600 |
| 2024-04-03 | 6.25 | $6.39 | 468348 |
| 2024-04-02 | 6.23 | $6.26 | 452900 |
| 2024-04-01 | 6.23 | $6.29 | 284500 |
| 2024-03-28 | 6.22 | $6.44 | 410500 |
| 2024-03-27 | 6.20 | $6.32 | 332900 |
| 2024-03-26 | 6.19 | $6.01 | 233309 |
| 2024-03-25 | 6.21 | $6.07 | 193624 |
| 2024-03-22 | 6.22 | $6.02 | 231500 |
| 2024-03-21 | 6.24 | $6.16 | 316944 |
| 2024-03-20 | 6.25 | $6.20 | 382900 |
| 2024-03-19 | 6.26 | $5.87 | 506100 |
| 2024-03-18 | 6.30 | $5.90 | 777100 |
| 2024-03-15 | 6.34 | $5.92 | 1.1M |
| 2024-03-14 | 6.38 | $5.89 | 697000 |
| 2024-03-13 | 6.44 | $6.27 | 591400 |
| 2024-03-12 | 6.45 | $6.21 | 290908 |
| 2024-03-11 | 6.48 | $6.36 | 245300 |
| 2024-03-08 | 6.49 | $6.37 | 357500 |
| 2024-03-07 | 6.50 | $6.26 | 284900 |
| 2024-03-06 | 6.53 | $6.24 | 514215 |
| 2024-03-05 | 6.56 | $6.14 | 467036 |
| 2024-03-04 | 6.60 | $5.97 | 509150 |
| 2024-03-01 | 6.67 | $6.14 | 437302 |
| 2024-02-29 | 6.73 | $6.36 | 491400 |
| 2024-02-28 | 6.77 | $6.26 | 402200 |
| 2024-02-27 | 6.82 | $6.32 | 276428 |
| 2024-02-26 | 6.87 | $6.36 | 273821 |
| 2024-02-23 | 6.93 | $6.51 | 461502 |
| 2024-02-22 | 6.97 | $6.48 | 479700 |
| 2024-02-21 | 7.02 | $6.62 | 353400 |
| 2024-02-20 | 7.06 | $6.64 | 309449 |
| 2024-02-16 | 7.11 | $6.75 | 318300 |
| 2024-02-15 | 7.14 | $6.82 | 575700 |
| 2024-02-14 | 7.18 | $6.48 | 417500 |
| 2024-02-13 | 7.25 | $6.38 | 519800 |
| 2024-02-12 | 7.34 | $6.82 | 500943 |
| 2024-02-09 | 7.40 | $6.67 | 703700 |
| 2024-02-08 | 7.48 | $6.44 | 1.1M |
| 2024-02-07 | 7.59 | $6.09 | 980199 |
| 2024-02-06 | 7.74 | $6.68 | 668923 |
| 2024-02-05 | 7.85 | $7.02 | 702800 |
| 2024-02-02 | 7.94 | $7.23 | 413800 |
| 2024-02-01 | 8.02 | $7.26 | 609635 |
| 2024-01-31 | 8.10 | $7.23 | 614100 |
| 2024-01-30 | 8.19 | $7.74 | 293800 |
| 2024-01-29 | 8.24 | $7.85 | 447400 |
| 2024-01-26 | 8.28 | $7.77 | 396300 |
| 2024-01-25 | 8.33 | $7.77 | 689000 |
| 2024-01-24 | 8.39 | $8.34 | 328007 |
| 2024-01-23 | 8.39 | $8.25 | 364800 |
| 2024-01-22 | 8.41 | $8.37 | 256200 |
| 2024-01-19 | 8.41 | $8.09 | 269609 |
| 2024-01-18 | 8.45 | $7.96 | 311107 |
| 2024-01-17 | 8.50 | $7.92 | 274342 |
| 2024-01-16 | 8.56 | $8.00 | 354241 |
| 2024-01-12 | 8.62 | $8.12 | 213700 |
| 2024-01-11 | 8.67 | $8.20 | 280638 |
| 2024-01-10 | 8.72 | $8.40 | 308300 |
| 2024-01-09 | 8.76 | $8.37 | 263716 |
| 2024-01-08 | 8.80 | $8.57 | 306700 |
| 2024-01-05 | 8.82 | $8.68 | 390300 |
| 2024-01-04 | 8.83 | $8.73 | 198800 |
| 2024-01-03 | 8.85 | $8.69 | 286900 |
| 2024-01-02 | 8.86 | $8.93 | 247217 |
| 2023-12-29 | 8.85 | $8.97 | 275300 |
| 2023-12-28 | 8.84 | $9.12 | 278400 |
| 2023-12-27 | 8.81 | $9.28 | 209518 |
| 2023-12-26 | 8.76 | $9.37 | 260800 |
| 2023-12-22 | 8.70 | $9.31 | 253545 |
| 2023-12-21 | 8.64 | $9.17 | 323600 |
| 2023-12-20 | 8.58 | $9.14 | 367043 |
| 2023-12-19 | 8.52 | $9.24 | 387214 |
| 2023-12-18 | 8.44 | $9.09 | 336948 |
| 2023-12-15 | 8.38 | $9.12 | 1.0M |
| 2023-12-14 | 8.30 | $9.37 | 688647 |
| 2023-12-13 | 8.19 | $9.04 | 812300 |
| 2023-12-12 | 8.10 | $8.57 | 223242 |
| 2023-12-11 | 8.05 | $8.64 | 383205 |
| 2023-12-08 | 7.98 | $8.53 | 210900 |
| 2023-12-07 | 7.93 | $8.49 | 265600 |
| 2023-12-06 | 7.87 | $8.28 | 283903 |
| 2023-12-05 | 7.82 | $8.23 | 240438 |
| 2023-12-04 | 7.78 | $8.30 | 295100 |
| 2023-12-01 | 7.72 | $8.30 | 265900 |
| 2023-11-30 | 7.66 | $7.90 | 236914 |
| 2023-11-29 | 7.64 | $8.00 | 323079 |
| 2023-11-28 | 7.60 | $7.87 | 161544 |
| 2023-11-27 | 7.57 | $7.93 | 186700 |
| 2023-11-24 | 7.54 | $7.97 | 112700 |
| 2023-11-22 | 7.49 | $7.93 | 268726 |
| 2023-11-21 | 7.44 | $7.80 | 196901 |
| 2023-11-20 | 7.41 | $7.95 | 241100 |
| 2023-11-17 | 7.35 | $7.86 | 211122 |
| 2023-11-16 | 7.30 | $7.69 | 128800 |
| 2023-11-15 | 7.25 | $7.83 | 258131 |
| 2023-11-14 | 7.19 | $7.83 | 213036 |
| 2023-11-13 | 7.13 | $7.16 | 156000 |
| 2023-11-10 | 7.12 | $7.22 | 192936 |
| 2023-11-09 | 7.11 | $7.16 | 219405 |
| 2023-11-08 | 7.11 | $7.24 | 149400 |
| 2023-11-07 | 7.09 | $7.40 | 191300 |
| 2023-11-06 | 7.06 | $7.63 | 183110 |
| 2023-11-03 | 7.00 | $7.70 | 261126 |
| 2023-11-02 | 6.93 | $7.42 | 394920 |
| 2023-11-01 | 6.87 | $7.06 | 229430 |
| 2023-10-31 | 6.86 | $6.94 | 230324 |
| 2023-10-30 | 6.85 | $7.00 | 249100 |
| 2023-10-27 | 6.83 | $6.88 | 291723 |
| 2023-10-26 | 6.82 | $6.96 | 272000 |
| 2023-10-25 | 6.81 | $6.63 | 261502 |
| 2023-10-24 | 6.83 | $6.57 | 306300 |
| 2023-10-23 | 6.86 | $6.61 | 264800 |
| 2023-10-20 | 6.88 | $6.65 | 249506 |
| 2023-10-19 | 6.91 | $6.81 | 270443 |
| 2023-10-18 | 6.92 | $6.77 | 250400 |
| 2023-10-17 | 6.93 | $6.88 | 321737 |
| 2023-10-16 | 6.94 | $6.70 | 225000 |
| 2023-10-13 | 6.96 | $6.65 | 240800 |
| 2023-10-12 | 7.00 | $6.80 | 319900 |
| 2023-10-11 | 7.02 | $7.00 | 346705 |
| 2023-10-10 | 7.02 | $7.08 | 232430 |
| 2023-10-09 | 7.01 | $7.07 | 278100 |
| 2023-10-06 | 7.01 | $6.97 | 381814 |
| 2023-10-05 | 7.01 | $7.04 | 277600 |
| 2023-10-04 | 7.01 | $6.84 | 250300 |
| 2023-10-03 | 7.02 | $6.72 | 256800 |
| 2023-10-02 | 7.06 | $6.81 | 219100 |
| 2023-09-29 | 7.08 | $6.93 | 261910 |
| 2023-09-28 | 7.10 | $6.84 | 177328 |
| 2023-09-27 | 7.13 | $6.82 | 261200 |
| 2023-09-26 | 7.16 | $6.71 | 244711 |
| 2023-09-25 | 7.21 | $6.87 | 146200 |
| 2023-09-22 | 7.24 | $6.87 | 166900 |
| 2023-09-21 | 7.28 | $6.93 | 253204 |
| 2023-09-20 | 7.32 | $6.98 | 156224 |
| 2023-09-19 | 7.35 | $7.05 | 264834 |
| 2023-09-18 | 7.38 | $7.02 | 236000 |
| 2023-09-15 | 7.42 | $7.13 | 1.2M |
| 2023-09-14 | 7.45 | $7.43 | 334400 |
| 2023-09-13 | 7.46 | $7.07 | 227447 |
| 2023-09-12 | 7.50 | $7.15 | 250400 |
| 2023-09-11 | 7.53 | $7.17 | 254409 |
| 2023-09-08 | 7.57 | $7.20 | 198013 |
| 2023-09-07 | 7.61 | $7.24 | 380400 |
| 2023-09-06 | 7.65 | $7.23 | 258356 |
| 2023-09-05 | 7.69 | $7.39 | 322911 |
| 2023-09-01 | 7.73 | $7.44 | 262800 |
| 2023-08-31 | 7.76 | $7.41 | 196800 |
| 2023-08-30 | 7.79 | $7.50 | 220509 |
| 2023-08-29 | 7.82 | $7.49 | 163200 |
| 2023-08-28 | 7.86 | $7.44 | 225314 |
| 2023-08-25 | 7.90 | $7.40 | 156016 |
| 2023-08-24 | 7.96 | $7.61 | 174711 |
| 2023-08-23 | 7.99 | $7.54 | 181900 |
| 2023-08-22 | 8.04 | $7.52 | 259100 |
| 2023-08-21 | 8.09 | $7.83 | 179200 |
| 2023-08-18 | 8.12 | $8.00 | 371900 |
| 2023-08-17 | 8.13 | $8.00 | 210800 |
| 2023-08-16 | 8.15 | $7.97 | 150641 |
| 2023-08-15 | 8.17 | $8.10 | 208403 |
| 2023-08-14 | 8.18 | $8.27 | 128000 |
| 2023-08-11 | 8.16 | $8.35 | 186600 |
| 2023-08-10 | 8.15 | $8.29 | 236700 |
| 2023-08-09 | 8.13 | $8.32 | 243535 |
| 2023-08-08 | 8.11 | $8.41 | 158900 |
| 2023-08-07 | 8.08 | $8.59 | 226906 |
| 2023-08-04 | 8.02 | $8.52 | 192349 |
| 2023-08-03 | 7.97 | $8.42 | 316446 |
| 2023-08-02 | 7.93 | $8.27 | 227400 |
| 2023-08-01 | 7.89 | $8.45 | 219400 |
| 2023-07-31 | 7.83 | $8.59 | 428000 |
| 2023-07-28 | 7.75 | $8.77 | 308913 |
| 2023-07-27 | 7.64 | $8.57 | 315226 |
| 2023-07-26 | 7.55 | $8.21 | 287233 |
| 2023-07-25 | 7.48 | $7.84 | 209842 |
| 2023-07-24 | 7.44 | $7.85 | 175286 |
| 2023-07-21 | 7.39 | $7.58 | 292400 |
| 2023-07-20 | 7.37 | $7.70 | 484500 |
| 2023-07-19 | 7.34 | $7.83 | 347400 |
| 2023-07-18 | 7.29 | $7.65 | 198039 |
| 2023-07-17 | 7.25 | $7.40 | 217400 |
| 2023-07-14 | 7.23 | $7.36 | 162200 |
| 2023-07-13 | 7.22 | $7.45 | 177300 |
| 2023-07-12 | 7.20 | $7.34 | 200813 |
| 2023-07-11 | 7.18 | $7.19 | 173412 |
| 2023-07-10 | 7.18 | $7.05 | 206225 |
| 2023-07-07 | 7.20 | $7.04 | 435200 |
| 2023-07-06 | 7.21 | $6.91 | 411900 |
| 2023-07-05 | 7.24 | $7.23 | 268525 |
| 2023-07-03 | 7.25 | $7.20 | 105005 |
| 2023-06-30 | 7.25 | $7.05 | 133132 |
| 2023-06-29 | 7.27 | $7.17 | 147800 |
| 2023-06-28 | 7.28 | $7.09 | 122233 |
| 2023-06-27 | 7.30 | $7.13 | 156300 |
| 2023-06-26 | 7.32 | $7.08 | 166718 |
| 2023-06-23 | 7.35 | $7.19 | 731641 |
| 2023-06-22 | 7.36 | $7.14 | 206946 |
| 2023-06-21 | 7.38 | $7.25 | 216500 |
| 2023-06-20 | 7.40 | $7.38 | 240545 |
| 2023-06-16 | 7.40 | $7.53 | 339603 |
| 2023-06-15 | 7.39 | $7.63 | 188637 |
| 2023-06-14 | 7.36 | $7.53 | 202903 |
| 2023-06-13 | 7.34 | $7.68 | 177300 |
| 2023-06-12 | 7.31 | $7.48 | 178400 |
| 2023-06-09 | 7.29 | $7.51 | 123400 |
| 2023-06-08 | 7.27 | $7.68 | 220200 |
| 2023-06-07 | 7.22 | $7.78 | 272500 |
| 2023-06-06 | 7.17 | $7.48 | 326900 |
| 2023-06-05 | 7.13 | $7.13 | 237413 |
| 2023-06-02 | 7.13 | $7.25 | 289849 |
| 2023-06-01 | 7.12 | $6.85 | 193730 |
| 2023-05-31 | 7.15 | $6.83 | 482619 |
| 2023-05-30 | 7.18 | $7.06 | 133809 |
| 2023-05-26 | 7.20 | $7.14 | 138227 |
| 2023-05-25 | 7.20 | $7.09 | 196231 |
| 2023-05-24 | 7.21 | $7.15 | 205101 |
| 2023-05-23 | 7.22 | $7.26 | 250124 |
| 2023-05-22 | 7.22 | $7.08 | 317522 |
| 2023-05-19 | 7.23 | $6.97 | 170000 |
| 2023-05-18 | 7.26 | $7.26 | 198014 |
| 2023-05-17 | 7.26 | $7.21 | 310813 |
| 2023-05-16 | 7.26 | $6.69 | 146700 |
| 2023-05-15 | 7.32 | $6.82 | 266700 |
| 2023-05-12 | 7.38 | $6.71 | 189700 |
| 2023-05-11 | 7.45 | $6.68 | 220500 |
| 2023-05-10 | 7.53 | $6.83 | 269000 |
| 2023-05-09 | 7.60 | $7.01 | 314000 |
| 2023-05-08 | 7.66 | $7.17 | 451900 |
| 2023-05-05 | 7.71 | $7.30 | 350029 |
| 2023-05-04 | 7.76 | $7.16 | 322828 |
| 2023-05-03 | 7.82 | $7.40 | 382130 |
| 2023-05-02 | 7.87 | $7.41 | 411200 |
| 2023-05-01 | 7.91 | $7.75 | 393710 |
| 2023-04-28 | 7.93 | $7.79 | 233802 |
| 2023-04-27 | 7.95 | $7.69 | 222308 |
| 2023-04-26 | 7.97 | $7.51 | 249818 |
| 2023-04-25 | 8.02 | $7.46 | 353519 |
| 2023-04-24 | 8.08 | $7.68 | 159514 |
| 2023-04-21 | 8.12 | $7.77 | 230520 |
| 2023-04-20 | 8.16 | $7.77 | 237217 |
| 2023-04-19 | 8.20 | $7.85 | 403500 |
| 2023-04-18 | 8.24 | $7.75 | 250118 |
| 2023-04-17 | 8.29 | $8.04 | 236100 |
| 2023-04-14 | 8.32 | $7.90 | 242408 |
| 2023-04-13 | 8.36 | $8.09 | 215600 |
| 2023-04-12 | 8.39 | $8.01 | 162105 |
| 2023-04-11 | 8.43 | $8.13 | 156800 |
| 2023-04-10 | 8.46 | $8.14 | 388948 |
| 2023-04-06 | 8.49 | $8.09 | 244600 |
| 2023-04-05 | 8.53 | $7.97 | 364100 |
| 2023-04-04 | 8.59 | $8.01 | 256400 |
| 2023-04-03 | 8.65 | $8.08 | 338616 |
| 2023-03-31 | 8.72 | $8.12 | 507500 |
| 2023-03-30 | 8.78 | $8.06 | 196600 |
| 2023-03-29 | 8.85 | $8.28 | 249305 |
| 2023-03-28 | 8.91 | $8.32 | 251304 |
| 2023-03-27 | 8.98 | $8.42 | 249200 |
| 2023-03-24 | 9.04 | $8.49 | 355800 |
| 2023-03-23 | 9.09 | $8.20 | 294500 |
| 2023-03-22 | 9.19 | $8.47 | 283604 |
| 2023-03-21 | 9.26 | $9.08 | 271232 |
| 2023-03-20 | 9.28 | $8.60 | 409400 |
| 2023-03-17 | 9.35 | $8.76 | 1.2M |
| 2023-03-16 | 9.42 | $8.94 | 393816 |
| 2023-03-15 | 9.47 | $8.83 | 383122 |
| 2023-03-14 | 9.53 | $8.69 | 561904 |
| 2023-03-13 | 9.62 | $8.51 | 603148 |
| 2023-03-10 | 9.74 | $8.89 | 330800 |
| 2023-03-09 | 9.83 | $9.17 | 261111 |
| 2023-03-08 | 9.90 | $9.51 | 205766 |
| 2023-03-07 | 9.94 | $9.77 | 273031 |
| 2023-03-06 | 9.95 | $9.95 | 207400 |
| 2023-03-03 | 9.95 | $10.07 | 167000 |
| 2023-03-02 | 9.94 | $9.95 | 179800 |
| 2023-03-01 | 9.94 | $9.85 | 230724 |
| 2023-02-28 | 9.95 | $10.04 | 249600 |
| 2023-02-27 | 9.94 | $10.01 | 134000 |
| 2023-02-24 | 9.93 | $9.96 | 171400 |
| 2023-02-23 | 9.93 | $10.04 | 140815 |
| 2023-02-22 | 9.92 | $9.90 | 199700 |
| 2023-02-21 | 9.92 | $9.91 | 189242 |
| 2023-02-17 | 9.92 | $10.03 | 215200 |
| 2023-02-16 | 9.91 | $9.76 | 154800 |
| 2023-02-15 | 9.93 | $9.89 | 130327 |
| 2023-02-14 | 9.93 | $9.80 | 162926 |
| 2023-02-13 | 9.95 | $9.87 | 155740 |
| 2023-02-10 | 9.95 | $9.79 | 159010 |
| 2023-02-09 | 9.97 | $9.83 | 204827 |
| 2023-02-08 | 9.99 | $9.96 | 186744 |
| 2023-02-07 | 9.99 | $10.15 | 227300 |
| 2023-02-06 | 9.97 | $10.21 | 270400 |
| 2023-02-03 | 9.95 | $10.28 | 354700 |
| 2023-02-02 | 9.91 | $10.09 | 608700 |
| 2023-02-01 | 9.89 | $9.51 | 222600 |
| 2023-01-31 | 9.93 | $9.38 | 327647 |
| 2023-01-30 | 9.99 | $9.30 | 397324 |
| 2023-01-27 | 10.06 | $9.46 | 356438 |
| 2023-01-26 | 10.13 | $9.13 | 572525 |
| 2023-01-25 | 10.23 | $10.33 | 118847 |
| 2023-01-24 | 10.22 | $10.35 | 119437 |
| 2023-01-23 | 10.21 | $10.49 | 183535 |
| 2023-01-20 | 10.18 | $10.42 | 273233 |
| 2023-01-19 | 10.15 | $10.17 | 142500 |
| 2023-01-18 | 10.15 | $10.14 | 125300 |
| 2023-01-17 | 10.15 | $10.30 | 139000 |
| 2023-01-13 | 10.14 | $10.34 | 149500 |
| 2023-01-12 | 10.11 | $10.36 | 193500 |
| 2023-01-11 | 10.09 | $10.18 | 277709 |
| 2023-01-10 | 10.08 | $10.25 | 106900 |
| 2023-01-09 | 10.06 | $10.16 | 130842 |
| 2023-01-06 | 10.05 | $10.17 | 136210 |
| 2023-01-05 | 10.04 | $10.00 | 140800 |
| 2023-01-04 | 10.04 | $10.08 | 130783 |
| 2023-01-03 | 10.04 | $10.15 | 239805 |
| 2022-12-30 | 10.03 | $10.15 | 140000 |
| 2022-12-29 | 10.01 | $10.23 | 187933 |
| 2022-12-28 | 9.99 | $10.19 | 197300 |
| 2022-12-27 | 9.97 | $10.43 | 206400 |
| 2022-12-23 | 9.92 | $10.30 | 178800 |
| 2022-12-22 | 9.88 | $10.21 | 303948 |
| 2022-12-21 | 9.85 | $10.27 | 316110 |
| 2022-12-20 | 9.80 | $10.11 | 239100 |
| 2022-12-19 | 9.77 | $10.00 | 295500 |
| 2022-12-16 | 9.75 | $10.04 | 665800 |
| 2022-12-15 | 9.72 | $9.85 | 559105 |
| 2022-12-14 | 9.70 | $10.10 | 383720 |
| 2022-12-13 | 9.66 | $10.19 | 412200 |
| 2022-12-12 | 9.61 | $9.83 | 308700 |
| 2022-12-09 | 9.58 | $9.79 | 398600 |
| 2022-12-08 | 9.56 | $10.09 | 410642 |
| 2022-12-07 | 9.50 | $9.11 | 149800 |
| 2022-12-06 | 9.55 | $9.21 | 215100 |
| 2022-12-05 | 9.58 | $9.30 | 186100 |
| 2022-12-02 | 9.61 | $9.53 | 164800 |
| 2022-12-01 | 9.62 | $9.56 | 218700 |
| 2022-11-30 | 9.62 | $9.67 | 394200 |
| 2022-11-29 | 9.62 | $9.42 | 175028 |
| 2022-11-28 | 9.64 | $9.34 | 228100 |
| 2022-11-25 | 9.67 | $9.56 | 99000 |
| 2022-11-23 | 9.68 | $9.54 | 174800 |
| 2022-11-22 | 9.70 | $9.46 | 198223 |
| 2022-11-21 | 9.73 | $9.48 | 161200 |
| 2022-11-18 | 9.75 | $9.46 | 172900 |
| 2022-11-17 | 9.78 | $9.43 | 236313 |
| 2022-11-16 | 9.82 | $9.36 | 151613 |
| 2022-11-15 | 9.87 | $9.51 | 187500 |
| 2022-11-14 | 9.90 | $9.41 | 209241 |
| 2022-11-11 | 9.96 | $9.44 | 212607 |
| 2022-11-10 | 10.01 | $9.62 | 294647 |
| 2022-11-09 | 10.05 | $9.07 | 182957 |
| 2022-11-08 | 10.16 | $9.13 | 174841 |
| 2022-11-07 | 10.26 | $9.22 | 272230 |
| 2022-11-04 | 10.37 | $9.23 | 340926 |
| 2022-11-03 | 10.49 | $9.19 | 513015 |
| 2022-11-02 | 10.63 | $9.67 | 736426 |
| 2022-11-01 | 10.73 | $9.92 | 453731 |
| 2022-10-31 | 10.82 | $10.14 | 476147 |
| 2022-10-28 | 10.89 | $10.68 | 520139 |
| 2022-10-27 | 10.91 | $11.07 | 321645 |
| 2022-10-26 | 10.89 | $11.16 | 226800 |
| 2022-10-25 | 10.87 | $11.19 | 262200 |
| 2022-10-24 | 10.83 | $11.08 | 153100 |
| 2022-10-21 | 10.81 | $10.88 | 242300 |
| 2022-10-20 | 10.80 | $10.66 | 264602 |
| 2022-10-19 | 10.81 | $10.81 | 329900 |
| 2022-10-18 | 10.81 | $10.90 | 257240 |
| 2022-10-17 | 10.80 | $10.91 | 328800 |
| 2022-10-14 | 10.79 | $10.67 | 337841 |
| 2022-10-13 | 10.80 | $10.77 | 633500 |
| 2022-10-12 | 10.81 | $10.26 | 561735 |
| 2022-10-11 | 10.87 | $10.25 | 728229 |
| 2022-10-10 | 10.93 | $10.19 | 222300 |
| 2022-10-07 | 11.01 | $10.33 | 393309 |
| 2022-10-06 | 11.08 | $10.55 | 342805 |
| 2022-10-05 | 11.13 | $10.83 | 332500 |
| 2022-10-04 | 11.17 | $11.09 | 255600 |
| 2022-10-03 | 11.18 | $10.83 | 278832 |
| 2022-09-30 | 11.21 | $10.62 | 285300 |
| 2022-09-29 | 11.27 | $10.86 | 397200 |
| 2022-09-28 | 11.32 | $11.04 | 199519 |
| 2022-09-27 | 11.35 | $11.02 | 371931 |
| 2022-09-26 | 11.38 | $11.19 | 208943 |
| 2022-09-23 | 11.40 | $11.22 | 158400 |
| 2022-09-22 | 11.42 | $11.37 | 250902 |
| 2022-09-21 | 11.42 | $11.47 | 454819 |
| 2022-09-20 | 11.42 | $11.49 | 239600 |
| 2022-09-19 | 11.41 | $11.47 | 241512 |
| 2022-09-16 | 11.41 | $11.19 | 980500 |
| 2022-09-15 | 11.43 | $11.13 | 257800 |
| 2022-09-14 | 11.46 | $11.04 | 281602 |
| 2022-09-13 | 11.51 | $11.01 | 324600 |
| 2022-09-12 | 11.56 | $11.33 | 205229 |
| 2022-09-09 | 11.58 | $11.31 | 161800 |
| 2022-09-08 | 11.61 | $11.23 | 201538 |
| 2022-09-07 | 11.65 | $11.23 | 161900 |
| 2022-09-06 | 11.69 | $11.15 | 216700 |
| 2022-09-02 | 11.75 | $11.31 | 217501 |
| 2022-09-01 | 11.80 | $11.33 | 217200 |
| 2022-08-31 | 11.85 | $11.36 | 158800 |
| 2022-08-30 | 11.90 | $11.47 | 148703 |
| 2022-08-29 | 11.94 | $11.50 | 186300 |
| 2022-08-26 | 11.99 | $11.76 | 148300 |
| 2022-08-25 | 12.01 | $11.96 | 213700 |
| 2022-08-24 | 12.02 | $11.91 | 284400 |
| 2022-08-23 | 12.03 | $12.03 | 206943 |
| 2022-08-22 | 12.03 | $12.06 | 156103 |
| 2022-08-19 | 12.03 | $12.30 | 313900 |
| 2022-08-18 | 12.00 | $12.40 | 132900 |
| 2022-08-17 | 11.96 | $12.46 | 129130 |
| 2022-08-16 | 11.91 | $12.49 | 193129 |
| 2022-08-15 | 11.84 | $12.39 | 169100 |
| 2022-08-12 | 11.79 | $12.40 | 207927 |
| 2022-08-11 | 11.72 | $12.15 | 204800 |
| 2022-08-10 | 11.68 | $12.00 | 188800 |
| 2022-08-09 | 11.64 | $11.94 | 235404 |
| 2022-08-08 | 11.61 | $11.86 | 173600 |
| 2022-08-05 | 11.59 | $11.85 | 164049 |
| 2022-08-04 | 11.56 | $11.84 | 190902 |
| 2022-08-03 | 11.53 | $11.84 | 257603 |
| 2022-08-02 | 11.50 | $11.97 | 315042 |
| 2022-08-01 | 11.45 | $12.13 | 420830 |
| 2022-07-29 | 11.37 | $11.71 | 259911 |
| 2022-07-28 | 11.34 | $11.54 | 196900 |
| 2022-07-27 | 11.32 | $11.81 | 207300 |
| 2022-07-26 | 11.27 | $11.63 | 164800 |
| 2022-07-25 | 11.23 | $11.53 | 190300 |
| 2022-07-22 | 11.19 | $11.37 | 193707 |
| 2022-07-21 | 11.18 | $11.39 | 222020 |
| 2022-07-20 | 11.15 | $11.39 | 274710 |
| 2022-07-19 | 11.13 | $11.26 | 231300 |
| 2022-07-18 | 11.11 | $10.98 | 261441 |
| 2022-07-15 | 11.13 | $10.89 | 330604 |
| 2022-07-14 | 11.15 | $10.68 | 223007 |
| 2022-07-13 | 11.20 | $10.81 | 409800 |
| 2022-07-12 | 11.25 | $10.90 | 495500 |
| 2022-07-11 | 11.28 | $11.06 | 652700 |
| 2022-07-08 | 11.31 | $11.02 | 349100 |
| 2022-07-07 | 11.34 | $11.12 | 198400 |
| 2022-07-06 | 11.36 | $11.10 | 213200 |
| 2022-07-05 | 11.39 | $11.20 | 200500 |
| 2022-07-01 | 11.41 | $11.24 | 344527 |
| 2022-06-30 | 11.42 | $11.11 | 165100 |
| 2022-06-29 | 11.46 | $11.14 | 151549 |
| 2022-06-28 | 11.49 | $11.22 | 163038 |
| 2022-06-27 | 11.52 | $11.30 | 239818 |
| 2022-06-24 | 11.54 | $11.24 | 979000 |
| 2022-06-23 | 11.57 | $11.01 | 337200 |
| 2022-06-22 | 11.63 | $11.21 | 379920 |
| 2022-06-21 | 11.67 | $11.15 | 342924 |
| 2022-06-17 | 11.73 | $10.96 | 806700 |
| 2022-06-16 | 11.81 | $11.04 | 359900 |
| 2022-06-15 | 11.89 | $11.34 | 395900 |
| 2022-06-14 | 11.95 | $11.37 | 307919 |
| 2022-06-13 | 12.01 | $11.40 | 314900 |
| 2022-06-10 | 12.07 | $11.59 | 283100 |
| 2022-06-09 | 12.13 | $11.82 | 234300 |
| 2022-06-08 | 12.16 | $11.97 | 194514 |
| 2022-06-07 | 12.18 | $12.20 | 281000 |
| 2022-06-06 | 12.18 | $12.35 | 347631 |
| 2022-06-03 | 12.16 | $12.12 | 302600 |
| 2022-06-02 | 12.16 | $12.37 | 360200 |
| 2022-06-01 | 12.14 | $12.31 | 369100 |
| 2022-05-31 | 12.12 | $12.41 | 374200 |
| 2022-05-27 | 12.09 | $12.40 | 259700 |
| 2022-05-26 | 12.06 | $12.34 | 348900 |
| 2022-05-25 | 12.03 | $12.15 | 372945 |
| 2022-05-24 | 12.02 | $12.09 | 326019 |
| 2022-05-23 | 12.01 | $12.07 | 458535 |
| 2022-05-20 | 12.00 | $11.91 | 404700 |
| 2022-05-19 | 12.01 | $11.85 | 346900 |
| 2022-05-18 | 12.03 | $11.97 | 275122 |
| 2022-05-17 | 12.03 | $12.00 | 304033 |
| 2022-05-16 | 12.04 | $11.75 | 292800 |
| 2022-05-13 | 12.07 | $11.75 | 318700 |
| 2022-05-12 | 12.10 | $11.80 | 388015 |
| 2022-05-11 | 12.13 | $11.76 | 316700 |
| 2022-05-10 | 12.17 | $11.69 | 662020 |
| 2022-05-09 | 12.22 | $11.97 | 450919 |
| 2022-05-06 | 12.25 | $11.96 | 435300 |
| 2022-05-05 | 12.28 | $11.97 | 520100 |
| 2022-05-04 | 12.31 | $11.91 | 427400 |
| 2022-05-03 | 12.36 | $11.76 | 354722 |
| 2022-05-02 | 12.42 | $11.84 | 529800 |
| 2022-04-29 | 12.48 | $11.86 | 453900 |
| 2022-04-28 | 12.55 | $12.04 | 368129 |
| 2022-04-27 | 12.60 | $12.18 | 365119 |
| 2022-04-26 | 12.64 | $12.29 | 340300 |
| 2022-04-25 | 12.68 | $12.53 | 275825 |
| 2022-04-22 | 12.70 | $12.55 | 230030 |
| 2022-04-21 | 12.71 | $12.84 | 282300 |
| 2022-04-20 | 12.70 | $12.82 | 282600 |
| 2022-04-19 | 12.69 | $12.75 | 266014 |
| 2022-04-18 | 12.68 | $12.39 | 278400 |
| 2022-04-14 | 12.71 | $12.43 | 287800 |
| 2022-04-13 | 12.74 | $12.47 | 243227 |
| 2022-04-12 | 12.77 | $12.31 | 279521 |
| 2022-04-11 | 12.81 | $12.32 | 259300 |
| 2022-04-08 | 12.87 | $12.37 | 210100 |
| 2022-04-07 | 12.92 | $12.40 | 235000 |
| 2022-04-06 | 12.97 | $12.47 | 364100 |
| 2022-04-05 | 13.03 | $12.55 | 313414 |
| 2022-04-04 | 13.08 | $12.63 | 324821 |
| 2022-04-01 | 13.12 | $12.80 | 288600 |
| 2022-03-31 | 13.16 | $12.88 | 296830 |
| 2022-03-30 | 13.19 | $13.04 | 231600 |
| 2022-03-29 | 13.20 | $13.26 | 324205 |
| 2022-03-28 | 13.19 | $13.19 | 202300 |
| 2022-03-25 | 13.20 | $13.24 | 219000 |
| 2022-03-24 | 13.19 | $12.99 | 194000 |
| 2022-03-23 | 13.21 | $12.90 | 235000 |
| 2022-03-22 | 13.24 | $13.33 | 325700 |
| 2022-03-21 | 13.24 | $13.22 | 292500 |
| 2022-03-18 | 13.24 | $13.29 | 1.0M |
| 2022-03-17 | 13.23 | $13.34 | 366602 |
| 2022-03-16 | 13.22 | $13.42 | 405100 |
| 2022-03-15 | 13.20 | $13.36 | 430118 |
| 2022-03-14 | 13.18 | $13.48 | 606500 |
| 2022-03-11 | 13.15 | $13.24 | 546901 |
| 2022-03-10 | 13.14 | $13.08 | 201100 |
| 2022-03-09 | 13.15 | $13.03 | 246429 |
| 2022-03-08 | 13.16 | $12.84 | 408100 |
| 2022-03-07 | 13.19 | $12.95 | 378734 |
| 2022-03-04 | 13.22 | $13.24 | 377825 |
| 2022-03-03 | 13.22 | $13.48 | 455400 |
| 2022-03-02 | 13.19 | $13.39 | 555000 |
| 2022-03-01 | 13.17 | $12.84 | 568222 |
| 2022-02-28 | 13.20 | $13.21 | 529500 |
| 2022-02-25 | 13.20 | $13.35 | 750136 |
| 2022-02-24 | 13.19 | $12.84 | 683508 |
| 2022-02-23 | 13.22 | $13.03 | 308000 |
| 2022-02-22 | 13.24 | $13.17 | 535000 |
| 2022-02-18 | 13.25 | $13.19 | 244413 |
| 2022-02-17 | 13.26 | $13.06 | 241922 |
| 2022-02-16 | 13.28 | $13.39 | 453230 |
| 2022-02-15 | 13.27 | $13.40 | 451944 |
| 2022-02-14 | 13.25 | $13.25 | 462800 |
| 2022-02-11 | 13.25 | $13.32 | 544022 |
| 2022-02-10 | 13.25 | $13.21 | 524600 |
| 2022-02-09 | 13.25 | $13.26 | 369900 |
| 2022-02-08 | 13.25 | $13.41 | 335608 |
| 2022-02-07 | 13.23 | $13.26 | 354500 |
| 2022-02-04 | 13.23 | $13.31 | 372300 |
| 2022-02-03 | 13.22 | $13.15 | 377600 |
| 2022-02-02 | 13.23 | $13.14 | 326901 |
| 2022-02-01 | 13.24 | $13.13 | 467204 |
| 2022-01-31 | 13.25 | $12.94 | 495900 |
| 2022-01-28 | 13.28 | $13.05 | 299800 |
| 2022-01-27 | 13.31 | $12.99 | 263500 |
| 2022-01-26 | 13.34 | $13.19 | 286500 |
| 2022-01-25 | 13.36 | $13.30 | 309012 |
| 2022-01-24 | 13.36 | $13.24 | 341800 |
| 2022-01-21 | 13.37 | $13.06 | 363800 |
| 2022-01-20 | 13.41 | $13.02 | 235322 |
| 2022-01-19 | 13.45 | $13.33 | 221149 |
| 2022-01-18 | 13.46 | $13.64 | 222844 |
| 2022-01-14 | 13.44 | $13.84 | 255900 |
| 2022-01-13 | 13.40 | $13.76 | 207834 |
| 2022-01-12 | 13.36 | $13.64 | 222800 |
| 2022-01-11 | 13.33 | $13.69 | 254700 |
| 2022-01-10 | 13.29 | $13.69 | 253400 |
| 2022-01-07 | 13.25 | $13.68 | 230600 |
| 2022-01-06 | 13.21 | $13.48 | 362431 |
| 2022-01-05 | 13.18 | $13.59 | 201900 |
| 2022-01-04 | 13.14 | $13.58 | 200625 |
| 2022-01-03 | 13.09 | $13.36 | 290148 |
| 2021-12-31 | 13.06 | $13.25 | 138200 |
| 2021-12-30 | 13.04 | $13.27 | 169935 |
| 2021-12-29 | 13.02 | $13.33 | 154202 |
| 2021-12-28 | 12.98 | $13.26 | 191738 |
| 2021-12-27 | 12.95 | $13.19 | 184946 |
| 2021-12-23 | 12.93 | $13.06 | 145800 |
| 2021-12-22 | 12.92 | $12.94 | 249600 |
| 2021-12-21 | 12.91 | $12.86 | 421444 |
| 2021-12-20 | 12.92 | $12.70 | 562430 |
| 2021-12-17 | 12.94 | $12.94 | 1.4M |
| 2021-12-16 | 12.94 | $12.89 | 612500 |
| 2021-12-15 | 12.95 | $12.75 | 568892 |
| 2021-12-14 | 12.97 | $12.65 | 508904 |
| 2021-12-13 | 13.00 | $12.59 | 403300 |
| 2021-12-10 | 13.05 | $12.85 | 354138 |
| 2021-12-09 | 13.07 | $12.81 | 268440 |
| 2021-12-08 | 13.09 | $12.94 | 304100 |
| 2021-12-07 | 13.11 | $12.92 | 245100 |
| 2021-12-06 | 13.13 | $13.00 | 325741 |
| 2021-12-03 | 13.14 | $12.98 | 357100 |
| 2021-12-02 | 13.16 | $12.97 | 308500 |
| 2021-12-01 | 13.18 | $12.56 | 438045 |
| 2021-11-30 | 13.25 | $12.71 | 605700 |
| 2021-11-29 | 13.30 | $12.88 | 532305 |
| 2021-11-26 | 13.35 | $13.02 | 448439 |
| 2021-11-24 | 13.38 | $13.46 | 224135 |
| 2021-11-23 | 13.38 | $13.59 | 375400 |
| 2021-11-22 | 13.35 | $13.20 | 365100 |
| 2021-11-19 | 13.37 | $13.03 | 233200 |
| 2021-11-18 | 13.40 | $13.30 | 279240 |
| 2021-11-17 | 13.42 | $13.29 | 207200 |
| 2021-11-16 | 13.43 | $13.37 | 238906 |
| 2021-11-15 | 13.44 | $13.55 | 214000 |
| 2021-11-12 | 13.42 | $13.56 | 236345 |
| 2021-11-11 | 13.41 | $13.59 | 171008 |
| 2021-11-10 | 13.39 | $13.54 | 205503 |
| 2021-11-09 | 13.37 | $13.55 | 233900 |
| 2021-11-08 | 13.35 | $13.79 | 268433 |
| 2021-11-05 | 13.31 | $13.73 | 366600 |
| 2021-11-04 | 13.26 | $13.53 | 241500 |
| 2021-11-03 | 13.24 | $13.80 | 282400 |
| 2021-11-02 | 13.18 | $13.56 | 211800 |
| 2021-11-01 | 13.14 | $13.63 | 288319 |
| 2021-10-29 | 13.09 | $13.42 | 351100 |
| 2021-10-28 | 13.05 | $13.50 | 328809 |
| 2021-10-27 | 13.00 | $12.94 | 291549 |
| 2021-10-26 | 13.01 | $13.35 | 277500 |
| 2021-10-25 | 12.97 | $13.29 | 203100 |
| 2021-10-22 | 12.94 | $13.19 | 162348 |
| 2021-10-21 | 12.91 | $13.13 | 175628 |
| 2021-10-20 | 12.89 | $13.18 | 163141 |
| 2021-10-19 | 12.86 | $13.02 | 191200 |
| 2021-10-18 | 12.84 | $12.95 | 177426 |
| 2021-10-15 | 12.83 | $13.08 | 272900 |
| 2021-10-14 | 12.81 | $13.16 | 165811 |
| 2021-10-13 | 12.77 | $13.03 | 162236 |
| 2021-10-12 | 12.74 | $13.11 | 141804 |
| 2021-10-11 | 12.70 | $13.06 | 128600 |
| 2021-10-08 | 12.67 | $13.17 | 163600 |
| 2021-10-07 | 12.61 | $13.09 | 274306 |
| 2021-10-06 | 12.56 | $12.96 | 425341 |
| 2021-10-05 | 12.52 | $12.82 | 235829 |
| 2021-10-04 | 12.49 | $12.75 | 212343 |
| 2021-10-01 | 12.46 | $12.75 | 312816 |
| 2021-09-30 | 12.43 | $12.43 | 246706 |
| 2021-09-29 | 12.43 | $12.58 | 213900 |
| 2021-09-28 | 12.42 | $12.52 | 234023 |
| 2021-09-27 | 12.41 | $12.71 | 447000 |
| 2021-09-24 | 12.37 | $12.37 | 271210 |
| 2021-09-23 | 12.37 | $12.25 | 300300 |
| 2021-09-22 | 12.39 | $11.93 | 334233 |
| 2021-09-21 | 12.44 | $11.59 | 334345 |
| 2021-09-20 | 12.52 | $11.83 | 415400 |
| 2021-09-17 | 12.60 | $12.09 | 1.2M |
| 2021-09-16 | 12.65 | $12.53 | 296238 |
| 2021-09-15 | 12.66 | $12.50 | 319900 |
| 2021-09-14 | 12.68 | $12.31 | 257154 |
| 2021-09-13 | 12.72 | $12.47 | 303700 |
| 2021-09-10 | 12.75 | $12.45 | 320100 |
| 2021-09-09 | 12.78 | $12.65 | 265045 |
| 2021-09-08 | 12.79 | $12.74 | 204355 |
| 2021-09-07 | 12.80 | $12.75 | 267905 |
| 2021-09-03 | 12.80 | $12.74 | 270609 |
| 2021-09-02 | 12.81 | $12.85 | 216500 |
| 2021-09-01 | 12.80 | $12.83 | 320911 |
| 2021-08-31 | 12.80 | $12.69 | 958715 |
| 2021-08-30 | 12.81 | $12.98 | 227545 |
| 2021-08-27 | 12.79 | $13.24 | 317011 |
| 2021-08-26 | 12.75 | $12.97 | 209207 |
| 2021-08-25 | 12.72 | $13.09 | 350305 |
| 2021-08-24 | 12.69 | $13.14 | 194412 |
| 2021-08-23 | 12.64 | $13.08 | 240704 |
| 2021-08-20 | 12.59 | $13.05 | 448428 |
| 2021-08-19 | 12.54 | $12.90 | 371712 |
| 2021-08-18 | 12.50 | $12.75 | 307100 |
| 2021-08-17 | 12.48 | $12.87 | 215700 |
| 2021-08-16 | 12.44 | $12.89 | 303600 |
| 2021-08-13 | 12.39 | $12.94 | 292200 |
| 2021-08-12 | 12.33 | $12.99 | 234207 |
| 2021-08-11 | 12.26 | $12.95 | 208900 |
| 2021-08-10 | 12.19 | $12.76 | 259800 |
| 2021-08-09 | 12.13 | $12.71 | 229339 |
| 2021-08-06 | 12.07 | $12.82 | 231925 |
| 2021-08-05 | 11.99 | $12.49 | 193000 |
| 2021-08-04 | 11.94 | $12.30 | 318909 |
| 2021-08-03 | 11.90 | $12.44 | 425866 |
| 2021-08-02 | 11.84 | $12.01 | 274145 |
| 2021-07-30 | 11.83 | $12.03 | 296000 |
| 2021-07-29 | 11.80 | $12.09 | 309900 |
| 2021-07-28 | 11.77 | $12.10 | 594306 |
| 2021-07-27 | 11.74 | $11.56 | 294100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.41
2026-07-24
Close Price
$9.40
Vol: 559225
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.51
Average
8.67
Maximum
13.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.41 | $9.40 | 559225 |
| 2026-07-23 | 9.41 | $9.12 | 862309 |
| 2026-07-22 | 9.43 | $9.48 | 368043 |
| 2026-07-21 | 9.42 | $9.55 | 419086 |
| 2026-07-20 | 9.40 | $9.48 | 456416 |
| 2026-07-17 | 9.37 | $9.50 | 490140 |
| 2026-07-16 | 9.34 | $9.69 | 610240 |
| 2026-07-15 | 9.29 | $9.47 | 445600 |
| 2026-07-14 | 9.25 | $9.38 | 409739 |
| 2026-07-13 | 9.22 | $9.37 | 403503 |
| 2026-07-10 | 9.19 | $9.33 | 478048 |
| 2026-07-09 | 9.16 | $9.39 | 458036 |
| 2026-07-08 | 9.11 | $9.11 | 540816 |
| 2026-07-07 | 9.09 | $9.31 | 527429 |
| 2026-07-06 | 9.05 | $9.41 | 669723 |
| 2026-07-02 | 8.99 | $9.37 | 645435 |
| 2026-07-01 | 8.93 | $9.54 | 664347 |
| 2026-06-30 | 8.85 | $9.46 | 681800 |
| 2026-06-29 | 8.76 | $9.27 | 743825 |
| 2026-06-26 | 8.69 | $9.30 | 2.8M |
| 2026-06-25 | 8.61 | $9.12 | 1.2M |
| 2026-06-24 | 8.55 | $8.89 | 782200 |
| 2026-06-23 | 8.50 | $8.81 | 555330 |
| 2026-06-22 | 8.46 | $8.60 | 488225 |
| 2026-06-18 | 8.44 | $8.47 | 1.1M |
| 2026-06-17 | 8.43 | $8.39 | 733948 |
| 2026-06-16 | 8.42 | $8.61 | 443500 |
| 2026-06-15 | 8.39 | $8.58 | 402842 |
| 2026-06-12 | 8.36 | $8.79 | 344444 |
| 2026-06-11 | 8.31 | $8.66 | 458408 |
| 2026-06-10 | 8.26 | $8.64 | 487618 |
| 2026-06-09 | 8.22 | $8.46 | 481404 |
| 2026-06-08 | 8.18 | $8.37 | 257000 |
| 2026-06-05 | 8.16 | $8.31 | 281878 |
| 2026-06-04 | 8.14 | $8.23 | 339020 |
| 2026-06-03 | 8.13 | $7.98 | 339542 |
| 2026-06-02 | 8.14 | $8.21 | 373818 |
| 2026-06-01 | 8.13 | $8.11 | 387900 |
| 2026-05-29 | 8.12 | $8.24 | 259945 |
| 2026-05-28 | 8.11 | $8.21 | 250223 |
| 2026-05-27 | 8.10 | $8.22 | 261906 |
| 2026-05-26 | 8.08 | $8.30 | 440600 |
| 2026-05-22 | 8.06 | $8.20 | 265400 |
| 2026-05-21 | 8.05 | $8.21 | 337400 |
| 2026-05-20 | 8.03 | $8.23 | 452209 |
| 2026-05-19 | 8.01 | $8.00 | 266300 |
| 2026-05-18 | 8.01 | $7.99 | 284600 |
| 2026-05-15 | 8.01 | $7.88 | 257301 |
| 2026-05-14 | 8.03 | $7.99 | 261439 |
| 2026-05-13 | 8.03 | $7.89 | 260400 |
| 2026-05-12 | 8.04 | $7.94 | 285930 |
| 2026-05-11 | 8.05 | $7.91 | 299915 |
| 2026-05-08 | 8.07 | $8.16 | 424500 |
| 2026-05-07 | 8.05 | $8.08 | 202241 |
| 2026-05-06 | 8.05 | $8.12 | 419403 |
| 2026-05-05 | 8.04 | $8.13 | 319700 |
| 2026-05-04 | 8.03 | $7.97 | 328800 |
| 2026-05-01 | 8.03 | $8.13 | 236000 |
| 2026-04-30 | 8.02 | $8.04 | 229912 |
| 2026-04-29 | 8.01 | $8.07 | 272600 |
| 2026-04-28 | 8.00 | $8.25 | 304216 |
| 2026-04-27 | 7.97 | $8.14 | 355700 |
| 2026-04-24 | 7.94 | $7.79 | 341723 |
| 2026-04-23 | 7.95 | $8.05 | 422235 |
| 2026-04-22 | 7.92 | $7.87 | 303630 |
| 2026-04-21 | 7.91 | $7.92 | 311213 |
| 2026-04-20 | 7.90 | $8.06 | 268800 |
| 2026-04-17 | 7.86 | $8.12 | 334500 |
| 2026-04-16 | 7.82 | $7.92 | 270900 |
| 2026-04-15 | 7.79 | $7.93 | 200300 |
| 2026-04-14 | 7.76 | $7.98 | 270046 |
| 2026-04-13 | 7.71 | $8.04 | 257600 |
| 2026-04-10 | 7.66 | $8.03 | 172700 |
| 2026-04-09 | 7.61 | $8.18 | 223500 |
| 2026-04-08 | 7.54 | $8.04 | 292600 |
| 2026-04-07 | 7.47 | $7.81 | 240100 |
| 2026-04-06 | 7.43 | $7.74 | 277733 |
| 2026-04-02 | 7.40 | $7.69 | 241300 |
| 2026-04-01 | 7.36 | $7.67 | 301632 |
| 2026-03-31 | 7.33 | $7.55 | 398730 |
| 2026-03-30 | 7.32 | $7.43 | 235730 |
| 2026-03-27 | 7.31 | $7.37 | 394700 |
| 2026-03-26 | 7.31 | $7.50 | 478400 |
| 2026-03-25 | 7.31 | $7.34 | 230015 |
| 2026-03-24 | 7.32 | $7.35 | 315211 |
| 2026-03-23 | 7.33 | $7.31 | 429036 |
| 2026-03-20 | 7.35 | $7.13 | 808743 |
| 2026-03-19 | 7.39 | $7.13 | 349100 |
| 2026-03-18 | 7.44 | $7.02 | 329323 |
| 2026-03-17 | 7.50 | $7.17 | 390503 |
| 2026-03-16 | 7.55 | $7.20 | 278532 |
| 2026-03-13 | 7.60 | $7.25 | 274009 |
| 2026-03-12 | 7.65 | $7.31 | 409509 |
| 2026-03-11 | 7.70 | $7.34 | 292600 |
| 2026-03-10 | 7.75 | $7.48 | 363117 |
| 2026-03-09 | 7.79 | $7.42 | 468700 |
| 2026-03-06 | 7.84 | $7.44 | 310708 |
| 2026-03-05 | 7.89 | $7.61 | 362006 |
| 2026-03-04 | 7.93 | $7.81 | 267823 |
| 2026-03-03 | 7.95 | $7.78 | 301442 |
| 2026-03-02 | 7.97 | $7.77 | 254300 |
| 2026-02-27 | 7.99 | $7.65 | 351940 |
| 2026-02-26 | 8.03 | $7.98 | 242606 |
| 2026-02-25 | 8.03 | $7.97 | 206106 |
| 2026-02-24 | 8.03 | $7.79 | 301835 |
| 2026-02-23 | 8.05 | $7.83 | 423836 |
| 2026-02-20 | 8.07 | $8.21 | 309500 |
| 2026-02-19 | 8.05 | $8.12 | 334025 |
| 2026-02-18 | 8.04 | $8.08 | 491444 |
| 2026-02-17 | 8.03 | $8.17 | 303100 |
| 2026-02-13 | 8.01 | $8.08 | 225134 |
| 2026-02-12 | 8.00 | $8.00 | 262600 |
| 2026-02-11 | 7.99 | $8.02 | 271229 |
| 2026-02-10 | 7.98 | $8.04 | 315641 |
| 2026-02-09 | 7.97 | $8.18 | 302601 |
| 2026-02-06 | 7.94 | $8.15 | 297028 |
| 2026-02-05 | 7.91 | $8.06 | 381830 |
| 2026-02-04 | 7.89 | $8.08 | 686200 |
| 2026-02-03 | 7.86 | $8.24 | 850400 |
| 2026-02-02 | 7.82 | $8.07 | 500300 |
| 2026-01-30 | 7.78 | $7.79 | 418600 |
| 2026-01-29 | 7.78 | $7.75 | 384200 |
| 2026-01-28 | 7.77 | $7.60 | 381028 |
| 2026-01-27 | 7.78 | $7.66 | 407646 |
| 2026-01-26 | 7.78 | $7.71 | 443248 |
| 2026-01-23 | 7.78 | $7.80 | 474714 |
| 2026-01-22 | 7.77 | $8.10 | 656200 |
| 2026-01-21 | 7.72 | $8.26 | 812740 |
| 2026-01-20 | 7.66 | $7.88 | 400717 |
| 2026-01-16 | 7.64 | $7.86 | 445900 |
| 2026-01-15 | 7.62 | $7.91 | 359814 |
| 2026-01-14 | 7.59 | $7.77 | 334837 |
| 2026-01-13 | 7.58 | $7.61 | 282616 |
| 2026-01-12 | 7.58 | $7.56 | 336449 |
| 2026-01-09 | 7.59 | $7.64 | 528129 |
| 2026-01-08 | 7.59 | $7.72 | 468711 |
| 2026-01-07 | 7.58 | $7.58 | 429400 |
| 2026-01-06 | 7.59 | $7.50 | 407500 |
| 2026-01-05 | 7.60 | $7.47 | 487300 |
| 2026-01-02 | 7.61 | $7.35 | 480428 |
| 2025-12-31 | 7.64 | $7.41 | 314621 |
| 2025-12-30 | 7.66 | $7.45 | 285100 |
| 2025-12-29 | 7.67 | $7.51 | 342700 |
| 2025-12-26 | 7.67 | $7.58 | 260500 |
| 2025-12-24 | 7.66 | $7.66 | 233800 |
| 2025-12-23 | 7.65 | $7.59 | 438742 |
| 2025-12-22 | 7.63 | $7.75 | 523528 |
| 2025-12-19 | 7.59 | $7.87 | 1.1M |
| 2025-12-18 | 7.54 | $7.92 | 482900 |
| 2025-12-17 | 7.47 | $7.81 | 457800 |
| 2025-12-16 | 7.41 | $7.80 | 476700 |
| 2025-12-15 | 7.34 | $7.80 | 433305 |
| 2025-12-12 | 7.26 | $7.77 | 366900 |
| 2025-12-11 | 7.18 | $7.80 | 357040 |
| 2025-12-10 | 7.09 | $7.81 | 692725 |
| 2025-12-09 | 6.99 | $7.36 | 250200 |
| 2025-12-08 | 6.93 | $7.33 | 347603 |
| 2025-12-05 | 6.87 | $7.28 | 254048 |
| 2025-12-04 | 6.81 | $7.42 | 380100 |
| 2025-12-03 | 6.74 | $7.42 | 373536 |
| 2025-12-02 | 6.65 | $7.02 | 340625 |
| 2025-12-01 | 6.61 | $6.96 | 230900 |
| 2025-11-28 | 6.56 | $6.87 | 89110 |
| 2025-11-26 | 6.52 | $6.89 | 239109 |
| 2025-11-25 | 6.48 | $6.88 | 337500 |
| 2025-11-24 | 6.44 | $6.63 | 239900 |
| 2025-11-21 | 6.42 | $6.66 | 333525 |
| 2025-11-20 | 6.40 | $6.37 | 316200 |
| 2025-11-19 | 6.40 | $6.39 | 517800 |
| 2025-11-18 | 6.41 | $6.32 | 257630 |
| 2025-11-17 | 6.42 | $6.26 | 427700 |
| 2025-11-14 | 6.44 | $6.47 | 305005 |
| 2025-11-13 | 6.45 | $6.46 | 300547 |
| 2025-11-12 | 6.45 | $6.42 | 246336 |
| 2025-11-11 | 6.46 | $6.40 | 215902 |
| 2025-11-10 | 6.47 | $6.42 | 264700 |
| 2025-11-07 | 6.48 | $6.39 | 244111 |
| 2025-11-06 | 6.50 | $6.36 | 282430 |
| 2025-11-05 | 6.52 | $6.46 | 346534 |
| 2025-11-04 | 6.53 | $6.36 | 456221 |
| 2025-11-03 | 6.55 | $6.41 | 347309 |
| 2025-10-31 | 6.57 | $6.39 | 314300 |
| 2025-10-30 | 6.60 | $6.43 | 321609 |
| 2025-10-29 | 6.61 | $6.45 | 455126 |
| 2025-10-28 | 6.63 | $6.57 | 391648 |
| 2025-10-27 | 6.64 | $6.54 | 362741 |
| 2025-10-24 | 6.65 | $6.64 | 467837 |
| 2025-10-23 | 6.65 | $6.57 | 381620 |
| 2025-10-22 | 6.65 | $6.72 | 384514 |
| 2025-10-21 | 6.65 | $6.71 | 278843 |
| 2025-10-20 | 6.64 | $6.71 | 303220 |
| 2025-10-17 | 6.63 | $6.48 | 394938 |
| 2025-10-16 | 6.64 | $6.50 | 858800 |
| 2025-10-15 | 6.65 | $6.81 | 403843 |
| 2025-10-14 | 6.63 | $6.85 | 320419 |
| 2025-10-13 | 6.61 | $6.56 | 327043 |
| 2025-10-10 | 6.61 | $6.50 | 567233 |
| 2025-10-09 | 6.62 | $6.69 | 279044 |
| 2025-10-08 | 6.61 | $6.70 | 284400 |
| 2025-10-07 | 6.60 | $6.65 | 389701 |
| 2025-10-06 | 6.59 | $6.83 | 413500 |
| 2025-10-03 | 6.57 | $6.61 | 674800 |
| 2025-10-02 | 6.57 | $6.54 | 566300 |
| 2025-10-01 | 6.57 | $6.56 | 433841 |
| 2025-09-30 | 6.57 | $6.57 | 922326 |
| 2025-09-29 | 6.57 | $6.58 | 609000 |
| 2025-09-26 | 6.58 | $6.61 | 249917 |
| 2025-09-25 | 6.57 | $6.58 | 230631 |
| 2025-09-24 | 6.58 | $6.61 | 268311 |
| 2025-09-23 | 6.58 | $6.54 | 329500 |
| 2025-09-22 | 6.58 | $6.52 | 255300 |
| 2025-09-19 | 6.59 | $6.52 | 927100 |
| 2025-09-18 | 6.59 | $6.74 | 345900 |
| 2025-09-17 | 6.58 | $6.47 | 354401 |
| 2025-09-16 | 6.58 | $6.42 | 292010 |
| 2025-09-15 | 6.59 | $6.48 | 324892 |
| 2025-09-12 | 6.59 | $6.56 | 310621 |
| 2025-09-11 | 6.58 | $6.70 | 436700 |
| 2025-09-10 | 6.55 | $6.61 | 288819 |
| 2025-09-09 | 6.54 | $6.57 | 258624 |
| 2025-09-08 | 6.52 | $6.59 | 342300 |
| 2025-09-05 | 6.49 | $6.61 | 342700 |
| 2025-09-04 | 6.47 | $6.70 | 371334 |
| 2025-09-03 | 6.42 | $6.72 | 348403 |
| 2025-09-02 | 6.38 | $6.74 | 664631 |
| 2025-08-29 | 6.32 | $6.75 | 568409 |
| 2025-08-28 | 6.27 | $6.58 | 286700 |
| 2025-08-27 | 6.22 | $6.61 | 323000 |
| 2025-08-26 | 6.17 | $6.58 | 565000 |
| 2025-08-25 | 6.12 | $6.56 | 495200 |
| 2025-08-22 | 6.07 | $6.48 | 512200 |
| 2025-08-21 | 6.03 | $6.05 | 214504 |
| 2025-08-20 | 6.03 | $6.09 | 259638 |
| 2025-08-19 | 6.02 | $6.05 | 303326 |
| 2025-08-18 | 6.03 | $6.03 | 185400 |
| 2025-08-15 | 6.03 | $6.04 | 473100 |
| 2025-08-14 | 6.04 | $6.20 | 298400 |
| 2025-08-13 | 6.03 | $6.24 | 564418 |
| 2025-08-12 | 6.03 | $6.04 | 647200 |
| 2025-08-11 | 6.04 | $5.94 | 358100 |
| 2025-08-08 | 6.06 | $5.92 | 397020 |
| 2025-08-07 | 6.09 | $5.86 | 289800 |
| 2025-08-06 | 6.13 | $5.86 | 260300 |
| 2025-08-05 | 6.18 | $5.92 | 330000 |
| 2025-08-04 | 6.22 | $5.89 | 430300 |
| 2025-08-01 | 6.27 | $5.85 | 461300 |
| 2025-07-31 | 6.33 | $5.93 | 345800 |
| 2025-07-30 | 6.38 | $6.03 | 375803 |
| 2025-07-29 | 6.43 | $6.13 | 335700 |
| 2025-07-28 | 6.47 | $6.24 | 247530 |
| 2025-07-25 | 6.51 | $6.19 | 267400 |
| 2025-07-24 | 6.54 | $6.17 | 858800 |
| 2025-07-23 | 6.59 | $6.54 | 223847 |
| 2025-07-22 | 6.59 | $6.50 | 230043 |
| 2025-07-21 | 6.60 | $6.52 | 233936 |
| 2025-07-18 | 6.60 | $6.49 | 258716 |
| 2025-07-17 | 6.60 | $6.54 | 317821 |
| 2025-07-16 | 6.60 | $6.52 | 670200 |
| 2025-07-15 | 6.59 | $6.38 | 330400 |
| 2025-07-14 | 6.60 | $6.65 | 361212 |
| 2025-07-11 | 6.58 | $6.56 | 245136 |
| 2025-07-10 | 6.57 | $6.68 | 348900 |
| 2025-07-09 | 6.55 | $6.66 | 314229 |
| 2025-07-08 | 6.52 | $6.83 | 470800 |
| 2025-07-07 | 6.48 | $6.84 | 240647 |
| 2025-07-03 | 6.43 | $6.95 | 159538 |
| 2025-07-02 | 6.36 | $6.83 | 247100 |
| 2025-07-01 | 6.31 | $6.71 | 276232 |
| 2025-06-30 | 6.26 | $6.46 | 333400 |
| 2025-06-27 | 6.23 | $6.47 | 659300 |
| 2025-06-26 | 6.20 | $6.49 | 317400 |
| 2025-06-25 | 6.16 | $6.27 | 291603 |
| 2025-06-24 | 6.15 | $6.29 | 408600 |
| 2025-06-23 | 6.13 | $6.18 | 335445 |
| 2025-06-20 | 6.13 | $6.01 | 637621 |
| 2025-06-18 | 6.14 | $6.06 | 361400 |
| 2025-06-17 | 6.14 | $6.02 | 475903 |
| 2025-06-16 | 6.15 | $6.19 | 376700 |
| 2025-06-13 | 6.15 | $6.24 | 402126 |
| 2025-06-12 | 6.14 | $6.36 | 264529 |
| 2025-06-11 | 6.12 | $6.38 | 348900 |
| 2025-06-10 | 6.10 | $6.27 | 236800 |
| 2025-06-09 | 6.09 | $6.16 | 472747 |
| 2025-06-06 | 6.09 | $6.11 | 300812 |
| 2025-06-05 | 6.10 | $5.94 | 381533 |
| 2025-06-04 | 6.13 | $5.97 | 369922 |
| 2025-06-03 | 6.15 | $6.07 | 774875 |
| 2025-06-02 | 6.17 | $5.90 | 361900 |
| 2025-05-30 | 6.21 | $6.03 | 1.5M |
| 2025-05-29 | 6.24 | $6.11 | 356202 |
| 2025-05-28 | 6.25 | $6.06 | 314100 |
| 2025-05-27 | 6.28 | $6.14 | 394800 |
| 2025-05-23 | 6.30 | $6.00 | 281300 |
| 2025-05-22 | 6.33 | $6.02 | 227100 |
| 2025-05-21 | 6.36 | $6.16 | 416825 |
| 2025-05-20 | 6.38 | $6.27 | 176100 |
| 2025-05-19 | 6.39 | $6.28 | 315900 |
| 2025-05-16 | 6.40 | $6.33 | 268409 |
| 2025-05-15 | 6.40 | $6.49 | 178051 |
| 2025-05-14 | 6.38 | $6.47 | 286512 |
| 2025-05-13 | 6.36 | $6.55 | 190032 |
| 2025-05-12 | 6.33 | $6.54 | 401119 |
| 2025-05-09 | 6.29 | $6.35 | 254833 |
| 2025-05-08 | 6.27 | $6.37 | 260345 |
| 2025-05-07 | 6.25 | $6.26 | 297300 |
| 2025-05-06 | 6.23 | $6.40 | 349500 |
| 2025-05-05 | 6.20 | $6.42 | 257300 |
| 2025-05-02 | 6.16 | $6.48 | 200147 |
| 2025-05-01 | 6.12 | $6.28 | 278100 |
| 2025-04-30 | 6.09 | $6.26 | 274900 |
| 2025-04-29 | 6.07 | $6.30 | 249115 |
| 2025-04-28 | 6.04 | $6.37 | 203420 |
| 2025-04-25 | 6.00 | $6.37 | 405500 |
| 2025-04-24 | 5.97 | $6.45 | 573129 |
| 2025-04-23 | 5.93 | $6.16 | 464800 |
| 2025-04-22 | 5.91 | $6.10 | 338300 |
| 2025-04-21 | 5.90 | $5.88 | 397300 |
| 2025-04-17 | 5.92 | $5.92 | 329400 |
| 2025-04-16 | 5.94 | $5.86 | 256430 |
| 2025-04-15 | 5.96 | $5.82 | 304200 |
| 2025-04-14 | 5.99 | $5.74 | 343840 |
| 2025-04-11 | 6.03 | $5.66 | 354200 |
| 2025-04-10 | 6.08 | $5.72 | 544231 |
| 2025-04-09 | 6.13 | $6.02 | 614146 |
| 2025-04-08 | 6.15 | $5.77 | 430000 |
| 2025-04-07 | 6.20 | $5.81 | 643400 |
| 2025-04-04 | 6.25 | $5.76 | 776801 |
| 2025-04-03 | 6.30 | $5.76 | 585800 |
| 2025-04-02 | 6.36 | $6.35 | 262900 |
| 2025-04-01 | 6.37 | $6.26 | 296331 |
| 2025-03-31 | 6.38 | $6.26 | 357300 |
| 2025-03-28 | 6.40 | $6.27 | 253923 |
| 2025-03-27 | 6.42 | $6.40 | 209900 |
| 2025-03-26 | 6.43 | $6.38 | 244519 |
| 2025-03-25 | 6.44 | $6.45 | 247801 |
| 2025-03-24 | 6.45 | $6.52 | 289106 |
| 2025-03-21 | 6.45 | $6.30 | 1.2M |
| 2025-03-20 | 6.48 | $6.45 | 259000 |
| 2025-03-19 | 6.49 | $6.52 | 298746 |
| 2025-03-18 | 6.51 | $6.41 | 256128 |
| 2025-03-17 | 6.53 | $6.42 | 246800 |
| 2025-03-14 | 6.56 | $6.39 | 288600 |
| 2025-03-13 | 6.59 | $6.21 | 207905 |
| 2025-03-12 | 6.65 | $6.29 | 294300 |
| 2025-03-11 | 6.70 | $6.18 | 498400 |
| 2025-03-10 | 6.78 | $6.23 | 425741 |
| 2025-03-07 | 6.85 | $6.60 | 229537 |
| 2025-03-06 | 6.89 | $6.62 | 329816 |
| 2025-03-05 | 6.93 | $6.69 | 331200 |
| 2025-03-04 | 6.96 | $6.78 | 411625 |
| 2025-03-03 | 6.99 | $6.85 | 297303 |
| 2025-02-28 | 7.01 | $6.99 | 275900 |
| 2025-02-27 | 7.01 | $6.81 | 228508 |
| 2025-02-26 | 7.04 | $6.81 | 375921 |
| 2025-02-25 | 7.06 | $6.74 | 324338 |
| 2025-02-24 | 7.10 | $6.70 | 246511 |
| 2025-02-21 | 7.14 | $6.82 | 243401 |
| 2025-02-20 | 7.17 | $7.00 | 242400 |
| 2025-02-19 | 7.19 | $7.12 | 174200 |
| 2025-02-18 | 7.19 | $7.23 | 235612 |
| 2025-02-14 | 7.19 | $7.18 | 151847 |
| 2025-02-13 | 7.19 | $7.25 | 185319 |
| 2025-02-12 | 7.18 | $7.20 | 356800 |
| 2025-02-11 | 7.18 | $7.55 | 281800 |
| 2025-02-10 | 7.14 | $7.43 | 551877 |
| 2025-02-07 | 7.11 | $7.20 | 519200 |
| 2025-02-06 | 7.10 | $7.25 | 299130 |
| 2025-02-05 | 7.08 | $7.08 | 208700 |
| 2025-02-04 | 7.08 | $6.98 | 274100 |
| 2025-02-03 | 7.09 | $6.83 | 310037 |
| 2025-01-31 | 7.11 | $6.90 | 456600 |
| 2025-01-30 | 7.13 | $6.88 | 684601 |
| 2025-01-29 | 7.15 | $7.28 | 462903 |
| 2025-01-28 | 7.13 | $7.28 | 529300 |
| 2025-01-27 | 7.11 | $7.30 | 342000 |
| 2025-01-24 | 7.09 | $7.08 | 189700 |
| 2025-01-23 | 7.09 | $7.14 | 178348 |
| 2025-01-22 | 7.08 | $7.16 | 207104 |
| 2025-01-21 | 7.08 | $7.32 | 226324 |
| 2025-01-17 | 7.06 | $7.23 | 182701 |
| 2025-01-16 | 7.05 | $7.17 | 280830 |
| 2025-01-15 | 7.05 | $7.27 | 247126 |
| 2025-01-14 | 7.05 | $7.06 | 258200 |
| 2025-01-13 | 7.07 | $6.83 | 286238 |
| 2025-01-10 | 7.13 | $6.69 | 371900 |
| 2025-01-08 | 7.20 | $6.94 | 179835 |
| 2025-01-07 | 7.25 | $6.94 | 305919 |
| 2025-01-06 | 7.30 | $7.15 | 689600 |
| 2025-01-03 | 7.35 | $6.88 | 244749 |
| 2025-01-02 | 7.42 | $6.90 | 209636 |
| 2024-12-31 | 7.49 | $7.08 | 213843 |
| 2024-12-30 | 7.56 | $7.02 | 310047 |
| 2024-12-27 | 7.63 | $7.07 | 267547 |
| 2024-12-26 | 7.70 | $7.22 | 197544 |
| 2024-12-24 | 7.77 | $7.28 | 113100 |
| 2024-12-23 | 7.83 | $7.27 | 250800 |
| 2024-12-20 | 7.90 | $7.42 | 1.9M |
| 2024-12-19 | 7.95 | $7.42 | 387512 |
| 2024-12-18 | 8.01 | $7.51 | 420507 |
| 2024-12-17 | 8.07 | $8.03 | 359300 |
| 2024-12-16 | 8.07 | $8.17 | 364300 |
| 2024-12-13 | 8.06 | $8.03 | 429039 |
| 2024-12-12 | 8.07 | $8.20 | 344649 |
| 2024-12-11 | 8.06 | $8.14 | 438537 |
| 2024-12-10 | 8.06 | $8.00 | 420700 |
| 2024-12-09 | 8.07 | $7.85 | 224124 |
| 2024-12-06 | 8.10 | $8.01 | 216900 |
| 2024-12-05 | 8.11 | $8.13 | 327809 |
| 2024-12-04 | 8.11 | $8.09 | 341518 |
| 2024-12-03 | 8.11 | $7.97 | 466400 |
| 2024-12-02 | 8.12 | $8.14 | 557900 |
| 2024-11-29 | 8.11 | $7.92 | 162214 |
| 2024-11-27 | 8.11 | $7.93 | 275119 |
| 2024-11-26 | 8.11 | $8.07 | 438228 |
| 2024-11-25 | 8.09 | $8.21 | 334248 |
| 2024-11-22 | 8.05 | $8.27 | 356000 |
| 2024-11-21 | 8.00 | $8.19 | 225200 |
| 2024-11-20 | 7.95 | $8.07 | 301409 |
| 2024-11-19 | 7.90 | $8.15 | 202000 |
| 2024-11-18 | 7.85 | $8.12 | 198116 |
| 2024-11-15 | 7.79 | $8.21 | 232300 |
| 2024-11-14 | 7.72 | $8.22 | 225200 |
| 2024-11-13 | 7.65 | $8.35 | 357200 |
| 2024-11-12 | 7.56 | $8.37 | 353400 |
| 2024-11-11 | 7.46 | $8.48 | 450900 |
| 2024-11-08 | 7.35 | $8.11 | 427918 |
| 2024-11-07 | 7.26 | $7.86 | 761419 |
| 2024-11-06 | 7.19 | $8.25 | 926528 |
| 2024-11-05 | 7.08 | $7.12 | 356018 |
| 2024-11-04 | 7.07 | $6.97 | 302500 |
| 2024-11-01 | 7.07 | $7.04 | 278011 |
| 2024-10-31 | 7.06 | $6.99 | 282300 |
| 2024-10-30 | 7.06 | $7.09 | 373044 |
| 2024-10-29 | 7.04 | $7.07 | 294505 |
| 2024-10-28 | 7.03 | $6.99 | 344450 |
| 2024-10-25 | 7.02 | $6.78 | 288300 |
| 2024-10-24 | 7.03 | $7.03 | 340942 |
| 2024-10-23 | 7.02 | $7.23 | 212212 |
| 2024-10-22 | 6.98 | $7.19 | 221700 |
| 2024-10-21 | 6.95 | $7.12 | 397100 |
| 2024-10-18 | 6.93 | $7.39 | 260900 |
| 2024-10-17 | 6.87 | $7.52 | 298800 |
| 2024-10-16 | 6.81 | $7.47 | 418532 |
| 2024-10-15 | 6.74 | $7.19 | 583300 |
| 2024-10-14 | 6.70 | $7.03 | 287226 |
| 2024-10-11 | 6.68 | $6.75 | 373700 |
| 2024-10-10 | 6.68 | $6.47 | 306500 |
| 2024-10-09 | 6.70 | $6.49 | 219400 |
| 2024-10-08 | 6.73 | $6.43 | 218500 |
| 2024-10-07 | 6.76 | $6.58 | 169033 |
| 2024-10-04 | 6.77 | $6.64 | 213034 |
| 2024-10-03 | 6.78 | $6.63 | 166803 |
| 2024-10-02 | 6.79 | $6.65 | 161600 |
| 2024-10-01 | 6.79 | $6.63 | 272821 |
| 2024-09-30 | 6.80 | $6.87 | 257100 |
| 2024-09-27 | 6.79 | $6.74 | 267700 |
| 2024-09-26 | 6.79 | $6.75 | 251300 |
| 2024-09-25 | 6.78 | $6.80 | 254526 |
| 2024-09-24 | 6.78 | $6.95 | 323647 |
| 2024-09-23 | 6.75 | $7.01 | 375300 |
| 2024-09-20 | 6.73 | $6.96 | 1.9M |
| 2024-09-19 | 6.70 | $7.25 | 376529 |
| 2024-09-18 | 6.64 | $6.92 | 368100 |
| 2024-09-17 | 6.61 | $6.93 | 326125 |
| 2024-09-16 | 6.58 | $6.72 | 244100 |
| 2024-09-13 | 6.57 | $6.66 | 303344 |
| 2024-09-12 | 6.55 | $6.39 | 275500 |
| 2024-09-11 | 6.57 | $6.39 | 246300 |
| 2024-09-10 | 6.58 | $6.45 | 208111 |
| 2024-09-09 | 6.58 | $6.40 | 293500 |
| 2024-09-06 | 6.59 | $6.44 | 223800 |
| 2024-09-05 | 6.59 | $6.51 | 265700 |
| 2024-09-04 | 6.59 | $6.61 | 214139 |
| 2024-09-03 | 6.57 | $6.63 | 240326 |
| 2024-08-30 | 6.55 | $6.81 | 191213 |
| 2024-08-29 | 6.52 | $6.80 | 302331 |
| 2024-08-28 | 6.48 | $6.78 | 247000 |
| 2024-08-27 | 6.45 | $6.82 | 252400 |
| 2024-08-26 | 6.42 | $6.86 | 447700 |
| 2024-08-23 | 6.38 | $6.88 | 429607 |
| 2024-08-22 | 6.35 | $6.37 | 183406 |
| 2024-08-21 | 6.36 | $6.41 | 200700 |
| 2024-08-20 | 6.38 | $6.36 | 225601 |
| 2024-08-19 | 6.40 | $6.50 | 221700 |
| 2024-08-16 | 6.42 | $6.42 | 669500 |
| 2024-08-15 | 6.44 | $6.18 | 305417 |
| 2024-08-14 | 6.49 | $6.00 | 222600 |
| 2024-08-13 | 6.56 | $6.08 | 286721 |
| 2024-08-12 | 6.63 | $5.98 | 461000 |
| 2024-08-09 | 6.71 | $6.11 | 514816 |
| 2024-08-08 | 6.78 | $6.27 | 345513 |
| 2024-08-07 | 6.83 | $6.24 | 290711 |
| 2024-08-06 | 6.88 | $6.30 | 358022 |
| 2024-08-05 | 6.93 | $6.46 | 395000 |
| 2024-08-02 | 6.96 | $6.79 | 471800 |
| 2024-08-01 | 6.96 | $6.94 | 698509 |
| 2024-07-31 | 6.93 | $7.20 | 558401 |
| 2024-07-30 | 6.87 | $7.18 | 456700 |
| 2024-07-29 | 6.82 | $6.97 | 426700 |
| 2024-07-26 | 6.77 | $7.16 | 695646 |
| 2024-07-25 | 6.70 | $7.08 | 613941 |
| 2024-07-24 | 6.64 | $7.13 | 441200 |
| 2024-07-23 | 6.56 | $7.43 | 612535 |
| 2024-07-22 | 6.44 | $7.07 | 505500 |
| 2024-07-19 | 6.35 | $6.78 | 607618 |
| 2024-07-18 | 6.28 | $6.75 | 813425 |
| 2024-07-17 | 6.21 | $7.02 | 807500 |
| 2024-07-16 | 6.11 | $6.88 | 702400 |
| 2024-07-15 | 6.01 | $6.52 | 536600 |
| 2024-07-12 | 5.94 | $6.31 | 580235 |
| 2024-07-11 | 5.89 | $6.40 | 542019 |
| 2024-07-10 | 5.83 | $6.02 | 361404 |
| 2024-07-09 | 5.79 | $6.01 | 365100 |
| 2024-07-08 | 5.76 | $5.86 | 294610 |
| 2024-07-05 | 5.74 | $5.75 | 419715 |
| 2024-07-03 | 5.73 | $5.89 | 190911 |
| 2024-07-02 | 5.70 | $6.12 | 276400 |
| 2024-07-01 | 5.65 | $6.00 | 395129 |
| 2024-06-28 | 5.61 | $6.15 | 1.7M |
| 2024-06-27 | 5.55 | $5.79 | 346300 |
| 2024-06-26 | 5.52 | $5.65 | 453849 |
| 2024-06-25 | 5.51 | $5.51 | 539821 |
| 2024-06-24 | 5.51 | $5.56 | 626500 |
| 2024-06-21 | 5.51 | $5.50 | 1.1M |
| 2024-06-20 | 5.51 | $5.55 | 546800 |
| 2024-06-18 | 5.52 | $5.56 | 657057 |
| 2024-06-17 | 5.52 | $5.54 | 412144 |
| 2024-06-14 | 5.53 | $5.37 | 387200 |
| 2024-06-13 | 5.56 | $5.55 | 537700 |
| 2024-06-12 | 5.57 | $5.65 | 639800 |
| 2024-06-11 | 5.57 | $5.40 | 395803 |
| 2024-06-10 | 5.60 | $5.46 | 415500 |
| 2024-06-07 | 5.62 | $5.46 | 425500 |
| 2024-06-06 | 5.64 | $5.46 | 429936 |
| 2024-06-05 | 5.67 | $5.39 | 337127 |
| 2024-06-04 | 5.70 | $5.40 | 399421 |
| 2024-06-03 | 5.73 | $5.62 | 447645 |
| 2024-05-31 | 5.74 | $5.67 | 299498 |
| 2024-05-30 | 5.75 | $5.60 | 362043 |
| 2024-05-29 | 5.77 | $5.42 | 286400 |
| 2024-05-28 | 5.80 | $5.61 | 245200 |
| 2024-05-24 | 5.81 | $5.67 | 282106 |
| 2024-05-23 | 5.82 | $5.73 | 290217 |
| 2024-05-22 | 5.82 | $5.98 | 605400 |
| 2024-05-21 | 5.79 | $5.99 | 304913 |
| 2024-05-20 | 5.77 | $5.93 | 240429 |
| 2024-05-17 | 5.75 | $6.09 | 289400 |
| 2024-05-16 | 5.72 | $6.03 | 375914 |
| 2024-05-15 | 5.68 | $5.96 | 684713 |
| 2024-05-14 | 5.66 | $5.65 | 268600 |
| 2024-05-13 | 5.66 | $5.64 | 280000 |
| 2024-05-10 | 5.66 | $5.64 | 278473 |
| 2024-05-09 | 5.66 | $5.72 | 469700 |
| 2024-05-08 | 5.66 | $5.53 | 832938 |
| 2024-05-07 | 5.67 | $5.59 | 472362 |
| 2024-05-06 | 5.68 | $5.79 | 342958 |
| 2024-05-03 | 5.67 | $5.76 | 340105 |
| 2024-05-02 | 5.67 | $5.65 | 338933 |
| 2024-05-01 | 5.68 | $5.51 | 468329 |
| 2024-04-30 | 5.71 | $5.40 | 455100 |
| 2024-04-29 | 5.75 | $5.47 | 543360 |
| 2024-04-26 | 5.79 | $5.72 | 325124 |
| 2024-04-25 | 5.81 | $5.75 | 517601 |
| 2024-04-24 | 5.83 | $6.01 | 432831 |
| 2024-04-23 | 5.82 | $5.86 | 497600 |
| 2024-04-22 | 5.83 | $5.82 | 479000 |
| 2024-04-19 | 5.85 | $5.84 | 425344 |
| 2024-04-18 | 5.86 | $5.54 | 427729 |
| 2024-04-17 | 5.91 | $5.54 | 352018 |
| 2024-04-16 | 5.95 | $5.50 | 299900 |
| 2024-04-15 | 6.01 | $5.63 | 355000 |
| 2024-04-12 | 6.05 | $5.81 | 1.1M |
| 2024-04-11 | 6.07 | $5.53 | 667200 |
| 2024-04-10 | 6.13 | $5.62 | 952040 |
| 2024-04-09 | 6.18 | $6.09 | 529700 |
| 2024-04-08 | 6.19 | $6.09 | 451308 |
| 2024-04-05 | 6.19 | $6.16 | 799116 |
| 2024-04-04 | 6.19 | $6.29 | 359600 |
| 2024-04-03 | 6.18 | $6.39 | 468348 |
| 2024-04-02 | 6.16 | $6.26 | 452900 |
| 2024-04-01 | 6.15 | $6.29 | 284500 |
| 2024-03-28 | 6.14 | $6.44 | 410500 |
| 2024-03-27 | 6.11 | $6.32 | 332900 |
| 2024-03-26 | 6.09 | $6.01 | 233309 |
| 2024-03-25 | 6.10 | $6.07 | 193624 |
| 2024-03-22 | 6.11 | $6.02 | 231500 |
| 2024-03-21 | 6.13 | $6.16 | 316944 |
| 2024-03-20 | 6.13 | $6.20 | 382900 |
| 2024-03-19 | 6.13 | $5.87 | 506100 |
| 2024-03-18 | 6.17 | $5.90 | 777100 |
| 2024-03-15 | 6.21 | $5.92 | 1.1M |
| 2024-03-14 | 6.25 | $5.89 | 697000 |
| 2024-03-13 | 6.30 | $6.27 | 591400 |
| 2024-03-12 | 6.31 | $6.21 | 290908 |
| 2024-03-11 | 6.33 | $6.36 | 245300 |
| 2024-03-08 | 6.33 | $6.37 | 357500 |
| 2024-03-07 | 6.34 | $6.26 | 284900 |
| 2024-03-06 | 6.35 | $6.24 | 514215 |
| 2024-03-05 | 6.37 | $6.14 | 467036 |
| 2024-03-04 | 6.41 | $5.97 | 509150 |
| 2024-03-01 | 6.46 | $6.14 | 437302 |
| 2024-02-29 | 6.51 | $6.36 | 491400 |
| 2024-02-28 | 6.53 | $6.26 | 402200 |
| 2024-02-27 | 6.58 | $6.32 | 276428 |
| 2024-02-26 | 6.63 | $6.36 | 273821 |
| 2024-02-23 | 6.67 | $6.51 | 461502 |
| 2024-02-22 | 6.72 | $6.48 | 479700 |
| 2024-02-21 | 6.77 | $6.62 | 353400 |
| 2024-02-20 | 6.81 | $6.64 | 309449 |
| 2024-02-16 | 6.87 | $6.75 | 318300 |
| 2024-02-15 | 6.92 | $6.82 | 575700 |
| 2024-02-14 | 6.96 | $6.48 | 417500 |
| 2024-02-13 | 7.05 | $6.38 | 519800 |
| 2024-02-12 | 7.16 | $6.82 | 500943 |
| 2024-02-09 | 7.22 | $6.67 | 703700 |
| 2024-02-08 | 7.31 | $6.44 | 1.1M |
| 2024-02-07 | 7.44 | $6.09 | 980199 |
| 2024-02-06 | 7.60 | $6.68 | 668923 |
| 2024-02-05 | 7.72 | $7.02 | 702800 |
| 2024-02-02 | 7.81 | $7.23 | 413800 |
| 2024-02-01 | 7.89 | $7.26 | 609635 |
| 2024-01-31 | 7.98 | $7.23 | 614100 |
| 2024-01-30 | 8.08 | $7.74 | 293800 |
| 2024-01-29 | 8.13 | $7.85 | 447400 |
| 2024-01-26 | 8.18 | $7.77 | 396300 |
| 2024-01-25 | 8.24 | $7.77 | 689000 |
| 2024-01-24 | 8.31 | $8.34 | 328007 |
| 2024-01-23 | 8.33 | $8.25 | 364800 |
| 2024-01-22 | 8.37 | $8.37 | 256200 |
| 2024-01-19 | 8.40 | $8.09 | 269609 |
| 2024-01-18 | 8.45 | $7.96 | 311107 |
| 2024-01-17 | 8.53 | $7.92 | 274342 |
| 2024-01-16 | 8.62 | $8.00 | 354241 |
| 2024-01-12 | 8.70 | $8.12 | 213700 |
| 2024-01-11 | 8.78 | $8.20 | 280638 |
| 2024-01-10 | 8.85 | $8.40 | 308300 |
| 2024-01-09 | 8.91 | $8.37 | 263716 |
| 2024-01-08 | 8.96 | $8.57 | 306700 |
| 2024-01-05 | 9.00 | $8.68 | 390300 |
| 2024-01-04 | 9.03 | $8.73 | 198800 |
| 2024-01-03 | 9.05 | $8.69 | 286900 |
| 2024-01-02 | 9.07 | $8.93 | 247217 |
| 2023-12-29 | 9.06 | $8.97 | 275300 |
| 2023-12-28 | 9.05 | $9.12 | 278400 |
| 2023-12-27 | 9.02 | $9.28 | 209518 |
| 2023-12-26 | 8.96 | $9.37 | 260800 |
| 2023-12-22 | 8.89 | $9.31 | 253545 |
| 2023-12-21 | 8.82 | $9.17 | 323600 |
| 2023-12-20 | 8.75 | $9.14 | 367043 |
| 2023-12-19 | 8.69 | $9.24 | 387214 |
| 2023-12-18 | 8.60 | $9.09 | 336948 |
| 2023-12-15 | 8.53 | $9.12 | 1.0M |
| 2023-12-14 | 8.44 | $9.37 | 688647 |
| 2023-12-13 | 8.33 | $9.04 | 812300 |
| 2023-12-12 | 8.24 | $8.57 | 223242 |
| 2023-12-11 | 8.19 | $8.64 | 383205 |
| 2023-12-08 | 8.12 | $8.53 | 210900 |
| 2023-12-07 | 8.06 | $8.49 | 265600 |
| 2023-12-06 | 8.00 | $8.28 | 283903 |
| 2023-12-05 | 7.95 | $8.23 | 240438 |
| 2023-12-04 | 7.90 | $8.30 | 295100 |
| 2023-12-01 | 7.85 | $8.30 | 265900 |
| 2023-11-30 | 7.79 | $7.90 | 236914 |
| 2023-11-29 | 7.76 | $8.00 | 323079 |
| 2023-11-28 | 7.72 | $7.87 | 161544 |
| 2023-11-27 | 7.69 | $7.93 | 186700 |
| 2023-11-24 | 7.65 | $7.97 | 112700 |
| 2023-11-22 | 7.60 | $7.93 | 268726 |
| 2023-11-21 | 7.54 | $7.80 | 196901 |
| 2023-11-20 | 7.50 | $7.95 | 241100 |
| 2023-11-17 | 7.43 | $7.86 | 211122 |
| 2023-11-16 | 7.36 | $7.69 | 128800 |
| 2023-11-15 | 7.31 | $7.83 | 258131 |
| 2023-11-14 | 7.24 | $7.83 | 213036 |
| 2023-11-13 | 7.16 | $7.16 | 156000 |
| 2023-11-10 | 7.15 | $7.22 | 192936 |
| 2023-11-09 | 7.13 | $7.16 | 219405 |
| 2023-11-08 | 7.11 | $7.24 | 149400 |
| 2023-11-07 | 7.08 | $7.40 | 191300 |
| 2023-11-06 | 7.04 | $7.63 | 183110 |
| 2023-11-03 | 6.97 | $7.70 | 261126 |
| 2023-11-02 | 6.89 | $7.42 | 394920 |
| 2023-11-01 | 6.84 | $7.06 | 229430 |
| 2023-10-31 | 6.82 | $6.94 | 230324 |
| 2023-10-30 | 6.80 | $7.00 | 249100 |
| 2023-10-27 | 6.79 | $6.88 | 291723 |
| 2023-10-26 | 6.78 | $6.96 | 272000 |
| 2023-10-25 | 6.77 | $6.63 | 261502 |
| 2023-10-24 | 6.79 | $6.57 | 306300 |
| 2023-10-23 | 6.81 | $6.61 | 264800 |
| 2023-10-20 | 6.84 | $6.65 | 249506 |
| 2023-10-19 | 6.86 | $6.81 | 270443 |
| 2023-10-18 | 6.86 | $6.77 | 250400 |
| 2023-10-17 | 6.87 | $6.88 | 321737 |
| 2023-10-16 | 6.87 | $6.70 | 225000 |
| 2023-10-13 | 6.89 | $6.65 | 240800 |
| 2023-10-12 | 6.92 | $6.80 | 319900 |
| 2023-10-11 | 6.93 | $7.00 | 346705 |
| 2023-10-10 | 6.93 | $7.08 | 232430 |
| 2023-10-09 | 6.92 | $7.07 | 278100 |
| 2023-10-06 | 6.91 | $6.97 | 381814 |
| 2023-10-05 | 6.91 | $7.04 | 277600 |
| 2023-10-04 | 6.90 | $6.84 | 250300 |
| 2023-10-03 | 6.92 | $6.72 | 256800 |
| 2023-10-02 | 6.95 | $6.81 | 219100 |
| 2023-09-29 | 6.97 | $6.93 | 261910 |
| 2023-09-28 | 6.99 | $6.84 | 177328 |
| 2023-09-27 | 7.02 | $6.82 | 261200 |
| 2023-09-26 | 7.05 | $6.71 | 244711 |
| 2023-09-25 | 7.10 | $6.87 | 146200 |
| 2023-09-22 | 7.13 | $6.87 | 166900 |
| 2023-09-21 | 7.17 | $6.93 | 253204 |
| 2023-09-20 | 7.20 | $6.98 | 156224 |
| 2023-09-19 | 7.24 | $7.05 | 264834 |
| 2023-09-18 | 7.27 | $7.02 | 236000 |
| 2023-09-15 | 7.30 | $7.13 | 1.2M |
| 2023-09-14 | 7.33 | $7.43 | 334400 |
| 2023-09-13 | 7.34 | $7.07 | 227447 |
| 2023-09-12 | 7.38 | $7.15 | 250400 |
| 2023-09-11 | 7.42 | $7.17 | 254409 |
| 2023-09-08 | 7.47 | $7.20 | 198013 |
| 2023-09-07 | 7.52 | $7.24 | 380400 |
| 2023-09-06 | 7.57 | $7.23 | 258356 |
| 2023-09-05 | 7.62 | $7.39 | 322911 |
| 2023-09-01 | 7.67 | $7.44 | 262800 |
| 2023-08-31 | 7.71 | $7.41 | 196800 |
| 2023-08-30 | 7.77 | $7.50 | 220509 |
| 2023-08-29 | 7.82 | $7.49 | 163200 |
| 2023-08-28 | 7.87 | $7.44 | 225314 |
| 2023-08-25 | 7.94 | $7.40 | 156016 |
| 2023-08-24 | 8.01 | $7.61 | 174711 |
| 2023-08-23 | 8.07 | $7.54 | 181900 |
| 2023-08-22 | 8.14 | $7.52 | 259100 |
| 2023-08-21 | 8.22 | $7.83 | 179200 |
| 2023-08-18 | 8.26 | $8.00 | 371900 |
| 2023-08-17 | 8.29 | $8.00 | 210800 |
| 2023-08-16 | 8.31 | $7.97 | 150641 |
| 2023-08-15 | 8.34 | $8.10 | 208403 |
| 2023-08-14 | 8.35 | $8.27 | 128000 |
| 2023-08-11 | 8.34 | $8.35 | 186600 |
| 2023-08-10 | 8.32 | $8.29 | 236700 |
| 2023-08-09 | 8.30 | $8.32 | 243535 |
| 2023-08-08 | 8.27 | $8.41 | 158900 |
| 2023-08-07 | 8.23 | $8.59 | 226906 |
| 2023-08-04 | 8.17 | $8.52 | 192349 |
| 2023-08-03 | 8.10 | $8.42 | 316446 |
| 2023-08-02 | 8.04 | $8.27 | 227400 |
| 2023-08-01 | 7.98 | $8.45 | 219400 |
| 2023-07-31 | 7.90 | $8.59 | 428000 |
| 2023-07-28 | 7.81 | $8.77 | 308913 |
| 2023-07-27 | 7.68 | $8.57 | 315226 |
| 2023-07-26 | 7.57 | $8.21 | 287233 |
| 2023-07-25 | 7.49 | $7.84 | 209842 |
| 2023-07-24 | 7.44 | $7.85 | 175286 |
| 2023-07-21 | 7.39 | $7.58 | 292400 |
| 2023-07-20 | 7.36 | $7.70 | 484500 |
| 2023-07-19 | 7.31 | $7.83 | 347400 |
| 2023-07-18 | 7.25 | $7.65 | 198039 |
| 2023-07-17 | 7.21 | $7.40 | 217400 |
| 2023-07-14 | 7.20 | $7.36 | 162200 |
| 2023-07-13 | 7.18 | $7.45 | 177300 |
| 2023-07-12 | 7.16 | $7.34 | 200813 |
| 2023-07-11 | 7.15 | $7.19 | 173412 |
| 2023-07-10 | 7.16 | $7.05 | 206225 |
| 2023-07-07 | 7.18 | $7.04 | 435200 |
| 2023-07-06 | 7.21 | $6.91 | 411900 |
| 2023-07-05 | 7.25 | $7.23 | 268525 |
| 2023-07-03 | 7.27 | $7.20 | 105005 |
| 2023-06-30 | 7.28 | $7.05 | 133132 |
| 2023-06-29 | 7.31 | $7.17 | 147800 |
| 2023-06-28 | 7.33 | $7.09 | 122233 |
| 2023-06-27 | 7.35 | $7.13 | 156300 |
| 2023-06-26 | 7.37 | $7.08 | 166718 |
| 2023-06-23 | 7.39 | $7.19 | 731641 |
| 2023-06-22 | 7.40 | $7.14 | 206946 |
| 2023-06-21 | 7.42 | $7.25 | 216500 |
| 2023-06-20 | 7.43 | $7.38 | 240545 |
| 2023-06-16 | 7.42 | $7.53 | 339603 |
| 2023-06-15 | 7.40 | $7.63 | 188637 |
| 2023-06-14 | 7.37 | $7.53 | 202903 |
| 2023-06-13 | 7.34 | $7.68 | 177300 |
| 2023-06-12 | 7.29 | $7.48 | 178400 |
| 2023-06-09 | 7.26 | $7.51 | 123400 |
| 2023-06-08 | 7.22 | $7.68 | 220200 |
| 2023-06-07 | 7.16 | $7.78 | 272500 |
| 2023-06-06 | 7.09 | $7.48 | 326900 |
| 2023-06-05 | 7.05 | $7.13 | 237413 |
| 2023-06-02 | 7.03 | $7.25 | 289849 |
| 2023-06-01 | 7.01 | $6.85 | 193730 |
| 2023-05-31 | 7.03 | $6.83 | 482619 |
| 2023-05-30 | 7.05 | $7.06 | 133809 |
| 2023-05-26 | 7.06 | $7.14 | 138227 |
| 2023-05-25 | 7.06 | $7.09 | 196231 |
| 2023-05-24 | 7.06 | $7.15 | 205101 |
| 2023-05-23 | 7.07 | $7.26 | 250124 |
| 2023-05-22 | 7.06 | $7.08 | 317522 |
| 2023-05-19 | 7.08 | $6.97 | 170000 |
| 2023-05-18 | 7.10 | $7.26 | 198014 |
| 2023-05-17 | 7.11 | $7.21 | 310813 |
| 2023-05-16 | 7.12 | $6.69 | 146700 |
| 2023-05-15 | 7.18 | $6.82 | 266700 |
| 2023-05-12 | 7.24 | $6.71 | 189700 |
| 2023-05-11 | 7.32 | $6.68 | 220500 |
| 2023-05-10 | 7.40 | $6.83 | 269000 |
| 2023-05-09 | 7.48 | $7.01 | 314000 |
| 2023-05-08 | 7.54 | $7.17 | 451900 |
| 2023-05-05 | 7.59 | $7.30 | 350029 |
| 2023-05-04 | 7.64 | $7.16 | 322828 |
| 2023-05-03 | 7.70 | $7.40 | 382130 |
| 2023-05-02 | 7.74 | $7.41 | 411200 |
| 2023-05-01 | 7.79 | $7.75 | 393710 |
| 2023-04-28 | 7.80 | $7.79 | 233802 |
| 2023-04-27 | 7.81 | $7.69 | 222308 |
| 2023-04-26 | 7.83 | $7.51 | 249818 |
| 2023-04-25 | 7.88 | $7.46 | 353519 |
| 2023-04-24 | 7.93 | $7.68 | 159514 |
| 2023-04-21 | 7.97 | $7.77 | 230520 |
| 2023-04-20 | 8.00 | $7.77 | 237217 |
| 2023-04-19 | 8.03 | $7.85 | 403500 |
| 2023-04-18 | 8.06 | $7.75 | 250118 |
| 2023-04-17 | 8.11 | $8.04 | 236100 |
| 2023-04-14 | 8.13 | $7.90 | 242408 |
| 2023-04-13 | 8.17 | $8.09 | 215600 |
| 2023-04-12 | 8.19 | $8.01 | 162105 |
| 2023-04-11 | 8.23 | $8.13 | 156800 |
| 2023-04-10 | 8.26 | $8.14 | 388948 |
| 2023-04-06 | 8.28 | $8.09 | 244600 |
| 2023-04-05 | 8.32 | $7.97 | 364100 |
| 2023-04-04 | 8.38 | $8.01 | 256400 |
| 2023-04-03 | 8.44 | $8.08 | 338616 |
| 2023-03-31 | 8.51 | $8.12 | 507500 |
| 2023-03-30 | 8.58 | $8.06 | 196600 |
| 2023-03-29 | 8.66 | $8.28 | 249305 |
| 2023-03-28 | 8.73 | $8.32 | 251304 |
| 2023-03-27 | 8.81 | $8.42 | 249200 |
| 2023-03-24 | 8.88 | $8.49 | 355800 |
| 2023-03-23 | 8.95 | $8.20 | 294500 |
| 2023-03-22 | 9.06 | $8.47 | 283604 |
| 2023-03-21 | 9.15 | $9.08 | 271232 |
| 2023-03-20 | 9.19 | $8.60 | 409400 |
| 2023-03-17 | 9.28 | $8.76 | 1.2M |
| 2023-03-16 | 9.36 | $8.94 | 393816 |
| 2023-03-15 | 9.43 | $8.83 | 383122 |
| 2023-03-14 | 9.51 | $8.69 | 561904 |
| 2023-03-13 | 9.61 | $8.51 | 603148 |
| 2023-03-10 | 9.73 | $8.89 | 330800 |
| 2023-03-09 | 9.82 | $9.17 | 261111 |
| 2023-03-08 | 9.89 | $9.51 | 205766 |
| 2023-03-07 | 9.93 | $9.77 | 273031 |
| 2023-03-06 | 9.95 | $9.95 | 207400 |
| 2023-03-03 | 9.95 | $10.07 | 167000 |
| 2023-03-02 | 9.94 | $9.95 | 179800 |
| 2023-03-01 | 9.94 | $9.85 | 230724 |
| 2023-02-28 | 9.95 | $10.04 | 249600 |
| 2023-02-27 | 9.93 | $10.01 | 134000 |
| 2023-02-24 | 9.92 | $9.96 | 171400 |
| 2023-02-23 | 9.90 | $10.04 | 140815 |
| 2023-02-22 | 9.88 | $9.90 | 199700 |
| 2023-02-21 | 9.88 | $9.91 | 189242 |
| 2023-02-17 | 9.88 | $10.03 | 215200 |
| 2023-02-16 | 9.86 | $9.76 | 154800 |
| 2023-02-15 | 9.88 | $9.89 | 130327 |
| 2023-02-14 | 9.88 | $9.80 | 162926 |
| 2023-02-13 | 9.90 | $9.87 | 155740 |
| 2023-02-10 | 9.91 | $9.79 | 159010 |
| 2023-02-09 | 9.93 | $9.83 | 204827 |
| 2023-02-08 | 9.95 | $9.96 | 186744 |
| 2023-02-07 | 9.96 | $10.15 | 227300 |
| 2023-02-06 | 9.95 | $10.21 | 270400 |
| 2023-02-03 | 9.93 | $10.28 | 354700 |
| 2023-02-02 | 9.90 | $10.09 | 608700 |
| 2023-02-01 | 9.90 | $9.51 | 222600 |
| 2023-01-31 | 9.95 | $9.38 | 327647 |
| 2023-01-30 | 10.02 | $9.30 | 397324 |
| 2023-01-27 | 10.10 | $9.46 | 356438 |
| 2023-01-26 | 10.17 | $9.13 | 572525 |
| 2023-01-25 | 10.27 | $10.33 | 118847 |
| 2023-01-24 | 10.27 | $10.35 | 119437 |
| 2023-01-23 | 10.26 | $10.49 | 183535 |
| 2023-01-20 | 10.23 | $10.42 | 273233 |
| 2023-01-19 | 10.21 | $10.17 | 142500 |
| 2023-01-18 | 10.21 | $10.14 | 125300 |
| 2023-01-17 | 10.22 | $10.30 | 139000 |
| 2023-01-13 | 10.21 | $10.34 | 149500 |
| 2023-01-12 | 10.19 | $10.36 | 193500 |
| 2023-01-11 | 10.17 | $10.18 | 277709 |
| 2023-01-10 | 10.17 | $10.25 | 106900 |
| 2023-01-09 | 10.15 | $10.16 | 130842 |
| 2023-01-06 | 10.15 | $10.17 | 136210 |
| 2023-01-05 | 10.14 | $10.00 | 140800 |
| 2023-01-04 | 10.14 | $10.08 | 130783 |
| 2023-01-03 | 10.13 | $10.15 | 239805 |
| 2022-12-30 | 10.11 | $10.15 | 140000 |
| 2022-12-29 | 10.09 | $10.23 | 187933 |
| 2022-12-28 | 10.05 | $10.19 | 197300 |
| 2022-12-27 | 10.02 | $10.43 | 206400 |
| 2022-12-23 | 9.96 | $10.30 | 178800 |
| 2022-12-22 | 9.91 | $10.21 | 303948 |
| 2022-12-21 | 9.86 | $10.27 | 316110 |
| 2022-12-20 | 9.81 | $10.11 | 239100 |
| 2022-12-19 | 9.76 | $10.00 | 295500 |
| 2022-12-16 | 9.73 | $10.04 | 665800 |
| 2022-12-15 | 9.69 | $9.85 | 559105 |
| 2022-12-14 | 9.66 | $10.10 | 383720 |
| 2022-12-13 | 9.61 | $10.19 | 412200 |
| 2022-12-12 | 9.54 | $9.83 | 308700 |
| 2022-12-09 | 9.51 | $9.79 | 398600 |
| 2022-12-08 | 9.48 | $10.09 | 410642 |
| 2022-12-07 | 9.42 | $9.11 | 149800 |
| 2022-12-06 | 9.45 | $9.21 | 215100 |
| 2022-12-05 | 9.47 | $9.30 | 186100 |
| 2022-12-02 | 9.48 | $9.53 | 164800 |
| 2022-12-01 | 9.47 | $9.56 | 218700 |
| 2022-11-30 | 9.45 | $9.67 | 394200 |
| 2022-11-29 | 9.43 | $9.42 | 175028 |
| 2022-11-28 | 9.43 | $9.34 | 228100 |
| 2022-11-25 | 9.45 | $9.56 | 99000 |
| 2022-11-23 | 9.45 | $9.54 | 174800 |
| 2022-11-22 | 9.47 | $9.46 | 198223 |
| 2022-11-21 | 9.50 | $9.48 | 161200 |
| 2022-11-18 | 9.53 | $9.46 | 172900 |
| 2022-11-17 | 9.57 | $9.43 | 236313 |
| 2022-11-16 | 9.63 | $9.36 | 151613 |
| 2022-11-15 | 9.69 | $9.51 | 187500 |
| 2022-11-14 | 9.75 | $9.41 | 209241 |
| 2022-11-11 | 9.83 | $9.44 | 212607 |
| 2022-11-10 | 9.91 | $9.62 | 294647 |
| 2022-11-09 | 9.97 | $9.07 | 182957 |
| 2022-11-08 | 10.10 | $9.13 | 174841 |
| 2022-11-07 | 10.22 | $9.22 | 272230 |
| 2022-11-04 | 10.34 | $9.23 | 340926 |
| 2022-11-03 | 10.46 | $9.19 | 513015 |
| 2022-11-02 | 10.60 | $9.67 | 736426 |
| 2022-11-01 | 10.69 | $9.92 | 453731 |
| 2022-10-31 | 10.77 | $10.14 | 476147 |
| 2022-10-28 | 10.83 | $10.68 | 520139 |
| 2022-10-27 | 10.84 | $11.07 | 321645 |
| 2022-10-26 | 10.80 | $11.16 | 226800 |
| 2022-10-25 | 10.76 | $11.19 | 262200 |
| 2022-10-24 | 10.72 | $11.08 | 153100 |
| 2022-10-21 | 10.69 | $10.88 | 242300 |
| 2022-10-20 | 10.67 | $10.66 | 264602 |
| 2022-10-19 | 10.69 | $10.81 | 329900 |
| 2022-10-18 | 10.69 | $10.90 | 257240 |
| 2022-10-17 | 10.68 | $10.91 | 328800 |
| 2022-10-14 | 10.68 | $10.67 | 337841 |
| 2022-10-13 | 10.70 | $10.77 | 633500 |
| 2022-10-12 | 10.72 | $10.26 | 561735 |
| 2022-10-11 | 10.78 | $10.25 | 728229 |
| 2022-10-10 | 10.85 | $10.19 | 222300 |
| 2022-10-07 | 10.94 | $10.33 | 393309 |
| 2022-10-06 | 11.01 | $10.55 | 342805 |
| 2022-10-05 | 11.07 | $10.83 | 332500 |
| 2022-10-04 | 11.10 | $11.09 | 255600 |
| 2022-10-03 | 11.10 | $10.83 | 278832 |
| 2022-09-30 | 11.14 | $10.62 | 285300 |
| 2022-09-29 | 11.19 | $10.86 | 397200 |
| 2022-09-28 | 11.23 | $11.04 | 199519 |
| 2022-09-27 | 11.25 | $11.02 | 371931 |
| 2022-09-26 | 11.28 | $11.19 | 208943 |
| 2022-09-23 | 11.29 | $11.22 | 158400 |
| 2022-09-22 | 11.30 | $11.37 | 250902 |
| 2022-09-21 | 11.30 | $11.47 | 454819 |
| 2022-09-20 | 11.30 | $11.49 | 239600 |
| 2022-09-19 | 11.29 | $11.47 | 241512 |
| 2022-09-16 | 11.29 | $11.19 | 980500 |
| 2022-09-15 | 11.33 | $11.13 | 257800 |
| 2022-09-14 | 11.37 | $11.04 | 281602 |
| 2022-09-13 | 11.43 | $11.01 | 324600 |
| 2022-09-12 | 11.50 | $11.33 | 205229 |
| 2022-09-09 | 11.55 | $11.31 | 161800 |
| 2022-09-08 | 11.60 | $11.23 | 201538 |
| 2022-09-07 | 11.66 | $11.23 | 161900 |
| 2022-09-06 | 11.73 | $11.15 | 216700 |
| 2022-09-02 | 11.80 | $11.31 | 217501 |
| 2022-09-01 | 11.87 | $11.33 | 217200 |
| 2022-08-31 | 11.93 | $11.36 | 158800 |
| 2022-08-30 | 12.00 | $11.47 | 148703 |
| 2022-08-29 | 12.05 | $11.50 | 186300 |
| 2022-08-26 | 12.11 | $11.76 | 148300 |
| 2022-08-25 | 12.14 | $11.96 | 213700 |
| 2022-08-24 | 12.15 | $11.91 | 284400 |
| 2022-08-23 | 12.16 | $12.03 | 206943 |
| 2022-08-22 | 12.16 | $12.06 | 156103 |
| 2022-08-19 | 12.16 | $12.30 | 313900 |
| 2022-08-18 | 12.13 | $12.40 | 132900 |
| 2022-08-17 | 12.08 | $12.46 | 129130 |
| 2022-08-16 | 12.02 | $12.49 | 193129 |
| 2022-08-15 | 11.96 | $12.39 | 169100 |
| 2022-08-12 | 11.90 | $12.40 | 207927 |
| 2022-08-11 | 11.83 | $12.15 | 204800 |
| 2022-08-10 | 11.77 | $12.00 | 188800 |
| 2022-08-09 | 11.73 | $11.94 | 235404 |
| 2022-08-08 | 11.68 | $11.86 | 173600 |
| 2022-08-05 | 11.64 | $11.85 | 164049 |
| 2022-08-04 | 11.60 | $11.84 | 190902 |
| 2022-08-03 | 11.55 | $11.84 | 257603 |
| 2022-08-02 | 11.50 | $11.97 | 315042 |
| 2022-08-01 | 11.43 | $12.13 | 420830 |
| 2022-07-29 | 11.35 | $11.71 | 259911 |
| 2022-07-28 | 11.30 | $11.54 | 196900 |
| 2022-07-27 | 11.26 | $11.81 | 207300 |
| 2022-07-26 | 11.20 | $11.63 | 164800 |
| 2022-07-25 | 11.15 | $11.53 | 190300 |
| 2022-07-22 | 11.12 | $11.37 | 193707 |
| 2022-07-21 | 11.09 | $11.39 | 222020 |
| 2022-07-20 | 11.06 | $11.39 | 274710 |
| 2022-07-19 | 11.03 | $11.26 | 231300 |
| 2022-07-18 | 11.01 | $10.98 | 261441 |
| 2022-07-15 | 11.02 | $10.89 | 330604 |
| 2022-07-14 | 11.04 | $10.68 | 223007 |
| 2022-07-13 | 11.08 | $10.81 | 409800 |
| 2022-07-12 | 11.12 | $10.90 | 495500 |
| 2022-07-11 | 11.15 | $11.06 | 652700 |
| 2022-07-08 | 11.16 | $11.02 | 349100 |
| 2022-07-07 | 11.19 | $11.12 | 198400 |
| 2022-07-06 | 11.21 | $11.10 | 213200 |
| 2022-07-05 | 11.23 | $11.20 | 200500 |
| 2022-07-01 | 11.26 | $11.24 | 344527 |
| 2022-06-30 | 11.28 | $11.11 | 165100 |
| 2022-06-29 | 11.32 | $11.14 | 151549 |
| 2022-06-28 | 11.37 | $11.22 | 163038 |
| 2022-06-27 | 11.41 | $11.30 | 239818 |
| 2022-06-24 | 11.45 | $11.24 | 979000 |
| 2022-06-23 | 11.50 | $11.01 | 337200 |
| 2022-06-22 | 11.58 | $11.21 | 379920 |
| 2022-06-21 | 11.65 | $11.15 | 342924 |
| 2022-06-17 | 11.72 | $10.96 | 806700 |
| 2022-06-16 | 11.81 | $11.04 | 359900 |
| 2022-06-15 | 11.90 | $11.34 | 395900 |
| 2022-06-14 | 11.97 | $11.37 | 307919 |
| 2022-06-13 | 12.04 | $11.40 | 314900 |
| 2022-06-10 | 12.10 | $11.59 | 283100 |
| 2022-06-09 | 12.15 | $11.82 | 234300 |
| 2022-06-08 | 12.17 | $11.97 | 194514 |
| 2022-06-07 | 12.18 | $12.20 | 281000 |
| 2022-06-06 | 12.17 | $12.35 | 347631 |
| 2022-06-03 | 12.14 | $12.12 | 302600 |
| 2022-06-02 | 12.13 | $12.37 | 360200 |
| 2022-06-01 | 12.09 | $12.31 | 369100 |
| 2022-05-31 | 12.06 | $12.41 | 374200 |
| 2022-05-27 | 12.02 | $12.40 | 259700 |
| 2022-05-26 | 11.97 | $12.34 | 348900 |
| 2022-05-25 | 11.93 | $12.15 | 372945 |
| 2022-05-24 | 11.91 | $12.09 | 326019 |
| 2022-05-23 | 11.89 | $12.07 | 458535 |
| 2022-05-20 | 11.88 | $11.91 | 404700 |
| 2022-05-19 | 11.88 | $11.85 | 346900 |
| 2022-05-18 | 11.90 | $11.97 | 275122 |
| 2022-05-17 | 11.91 | $12.00 | 304033 |
| 2022-05-16 | 11.92 | $11.75 | 292800 |
| 2022-05-13 | 11.95 | $11.75 | 318700 |
| 2022-05-12 | 11.99 | $11.80 | 388015 |
| 2022-05-11 | 12.03 | $11.76 | 316700 |
| 2022-05-10 | 12.08 | $11.69 | 662020 |
| 2022-05-09 | 12.13 | $11.97 | 450919 |
| 2022-05-06 | 12.16 | $11.96 | 435300 |
| 2022-05-05 | 12.19 | $11.97 | 520100 |
| 2022-05-04 | 12.23 | $11.91 | 427400 |
| 2022-05-03 | 12.27 | $11.76 | 354722 |
| 2022-05-02 | 12.33 | $11.84 | 529800 |
| 2022-04-29 | 12.39 | $11.86 | 453900 |
| 2022-04-28 | 12.45 | $12.04 | 368129 |
| 2022-04-27 | 12.50 | $12.18 | 365119 |
| 2022-04-26 | 12.54 | $12.29 | 340300 |
| 2022-04-25 | 12.57 | $12.53 | 275825 |
| 2022-04-22 | 12.59 | $12.55 | 230030 |
| 2022-04-21 | 12.60 | $12.84 | 282300 |
| 2022-04-20 | 12.59 | $12.82 | 282600 |
| 2022-04-19 | 12.58 | $12.75 | 266014 |
| 2022-04-18 | 12.58 | $12.39 | 278400 |
| 2022-04-14 | 12.62 | $12.43 | 287800 |
| 2022-04-13 | 12.66 | $12.47 | 243227 |
| 2022-04-12 | 12.70 | $12.31 | 279521 |
| 2022-04-11 | 12.76 | $12.32 | 259300 |
| 2022-04-08 | 12.83 | $12.37 | 210100 |
| 2022-04-07 | 12.90 | $12.40 | 235000 |
| 2022-04-06 | 12.96 | $12.47 | 364100 |
| 2022-04-05 | 13.02 | $12.55 | 313414 |
| 2022-04-04 | 13.08 | $12.63 | 324821 |
| 2022-04-01 | 13.13 | $12.80 | 288600 |
| 2022-03-31 | 13.16 | $12.88 | 296830 |
| 2022-03-30 | 13.19 | $13.04 | 231600 |
| 2022-03-29 | 13.21 | $13.26 | 324205 |
| 2022-03-28 | 13.20 | $13.19 | 202300 |
| 2022-03-25 | 13.20 | $13.24 | 219000 |
| 2022-03-24 | 13.20 | $12.99 | 194000 |
| 2022-03-23 | 13.22 | $12.90 | 235000 |
| 2022-03-22 | 13.24 | $13.33 | 325700 |
| 2022-03-21 | 13.23 | $13.22 | 292500 |
| 2022-03-18 | 13.23 | $13.29 | 1.0M |
| 2022-03-17 | 13.22 | $13.34 | 366602 |
| 2022-03-16 | 13.20 | $13.42 | 405100 |
| 2022-03-15 | 13.18 | $13.36 | 430118 |
| 2022-03-14 | 13.16 | $13.48 | 606500 |
| 2022-03-11 | 13.13 | $13.24 | 546901 |
| 2022-03-10 | 13.12 | $13.08 | 201100 |
| 2022-03-09 | 13.13 | $13.03 | 246429 |
| 2022-03-08 | 13.15 | $12.84 | 408100 |
| 2022-03-07 | 13.18 | $12.95 | 378734 |
| 2022-03-04 | 13.21 | $13.24 | 377825 |
| 2022-03-03 | 13.21 | $13.48 | 455400 |
| 2022-03-02 | 13.18 | $13.39 | 555000 |
| 2022-03-01 | 13.17 | $12.84 | 568222 |
| 2022-02-28 | 13.20 | $13.21 | 529500 |
| 2022-02-25 | 13.20 | $13.35 | 750136 |
| 2022-02-24 | 13.18 | $12.84 | 683508 |
| 2022-02-23 | 13.21 | $13.03 | 308000 |
| 2022-02-22 | 13.23 | $13.17 | 535000 |
| 2022-02-18 | 13.24 | $13.19 | 244413 |
| 2022-02-17 | 13.24 | $13.06 | 241922 |
| 2022-02-16 | 13.25 | $13.39 | 453230 |
| 2022-02-15 | 13.23 | $13.40 | 451944 |
| 2022-02-14 | 13.21 | $13.25 | 462800 |
| 2022-02-11 | 13.21 | $13.32 | 544022 |
| 2022-02-10 | 13.21 | $13.21 | 524600 |
| 2022-02-09 | 13.21 | $13.26 | 369900 |
| 2022-02-08 | 13.22 | $13.41 | 335608 |
| 2022-02-07 | 13.21 | $13.26 | 354500 |
| 2022-02-04 | 13.22 | $13.31 | 372300 |
| 2022-02-03 | 13.22 | $13.15 | 377600 |
| 2022-02-02 | 13.24 | $13.14 | 326901 |
| 2022-02-01 | 13.27 | $13.13 | 467204 |
| 2022-01-31 | 13.29 | $12.94 | 495900 |
| 2022-01-28 | 13.34 | $13.05 | 299800 |
| 2022-01-27 | 13.37 | $12.99 | 263500 |
| 2022-01-26 | 13.42 | $13.19 | 286500 |
| 2022-01-25 | 13.44 | $13.30 | 309012 |
| 2022-01-24 | 13.46 | $13.24 | 341800 |
| 2022-01-21 | 13.47 | $13.06 | 363800 |
| 2022-01-20 | 13.51 | $13.02 | 235322 |
| 2022-01-19 | 13.55 | $13.33 | 221149 |
| 2022-01-18 | 13.55 | $13.64 | 222844 |
| 2022-01-14 | 13.53 | $13.84 | 255900 |
| 2022-01-13 | 13.48 | $13.76 | 207834 |
| 2022-01-12 | 13.43 | $13.64 | 222800 |
| 2022-01-11 | 13.39 | $13.69 | 254700 |
| 2022-01-10 | 13.34 | $13.69 | 253400 |
| 2022-01-07 | 13.28 | $13.68 | 230600 |
| 2022-01-06 | 13.22 | $13.48 | 362431 |
| 2022-01-05 | 13.18 | $13.59 | 201900 |
| 2022-01-04 | 13.12 | $13.58 | 200625 |
| 2022-01-03 | 13.07 | $13.36 | 290148 |
| 2021-12-31 | 13.03 | $13.25 | 138200 |
| 2021-12-30 | 13.00 | $13.27 | 169935 |
| 2021-12-29 | 12.97 | $13.33 | 154202 |
| 2021-12-28 | 12.92 | $13.26 | 191738 |
| 2021-12-27 | 12.88 | $13.19 | 184946 |
| 2021-12-23 | 12.85 | $13.06 | 145800 |
| 2021-12-22 | 12.83 | $12.94 | 249600 |
| 2021-12-21 | 12.83 | $12.86 | 421444 |
| 2021-12-20 | 12.84 | $12.70 | 562430 |
| 2021-12-17 | 12.86 | $12.94 | 1.4M |
| 2021-12-16 | 12.86 | $12.89 | 612500 |
| 2021-12-15 | 12.87 | $12.75 | 568892 |
| 2021-12-14 | 12.89 | $12.65 | 508904 |
| 2021-12-13 | 12.93 | $12.59 | 403300 |
| 2021-12-10 | 12.98 | $12.85 | 354138 |
| 2021-12-09 | 13.01 | $12.81 | 268440 |
| 2021-12-08 | 13.04 | $12.94 | 304100 |
| 2021-12-07 | 13.07 | $12.92 | 245100 |
| 2021-12-06 | 13.10 | $13.00 | 325741 |
| 2021-12-03 | 13.13 | $12.98 | 357100 |
| 2021-12-02 | 13.16 | $12.97 | 308500 |
| 2021-12-01 | 13.19 | $12.56 | 438045 |
| 2021-11-30 | 13.27 | $12.71 | 605700 |
| 2021-11-29 | 13.34 | $12.88 | 532305 |
| 2021-11-26 | 13.40 | $13.02 | 448439 |
| 2021-11-24 | 13.45 | $13.46 | 224135 |
| 2021-11-23 | 13.45 | $13.59 | 375400 |
| 2021-11-22 | 13.44 | $13.20 | 365100 |
| 2021-11-19 | 13.46 | $13.03 | 233200 |
| 2021-11-18 | 13.50 | $13.30 | 279240 |
| 2021-11-17 | 13.52 | $13.29 | 207200 |
| 2021-11-16 | 13.53 | $13.37 | 238906 |
| 2021-11-15 | 13.54 | $13.55 | 214000 |
| 2021-11-12 | 13.53 | $13.56 | 236345 |
| 2021-11-11 | 13.51 | $13.59 | 171008 |
| 2021-11-10 | 13.49 | $13.54 | 205503 |
| 2021-11-09 | 13.47 | $13.55 | 233900 |
| 2021-11-08 | 13.45 | $13.79 | 268433 |
| 2021-11-05 | 13.40 | $13.73 | 366600 |
| 2021-11-04 | 13.36 | $13.53 | 241500 |
| 2021-11-03 | 13.33 | $13.80 | 282400 |
| 2021-11-02 | 13.27 | $13.56 | 211800 |
| 2021-11-01 | 13.23 | $13.63 | 288319 |
| 2021-10-29 | 13.18 | $13.42 | 351100 |
| 2021-10-28 | 13.15 | $13.50 | 328809 |
| 2021-10-27 | 13.10 | $12.94 | 291549 |
| 2021-10-26 | 13.11 | $13.35 | 277500 |
| 2021-10-25 | 13.07 | $13.29 | 203100 |
| 2021-10-22 | 13.04 | $13.19 | 162348 |
| 2021-10-21 | 13.01 | $13.13 | 175628 |
| 2021-10-20 | 12.98 | $13.18 | 163141 |
| 2021-10-19 | 12.95 | $13.02 | 191200 |
| 2021-10-18 | 12.92 | $12.95 | 177426 |
| 2021-10-15 | 12.89 | $13.08 | 272900 |
| 2021-10-14 | 12.85 | $13.16 | 165811 |
| 2021-10-13 | 12.79 | $13.03 | 162236 |
| 2021-10-12 | 12.74 | $13.11 | 141804 |
| 2021-10-11 | 12.69 | $13.06 | 128600 |
| 2021-10-08 | 12.63 | $13.17 | 163600 |
| 2021-10-07 | 12.56 | $13.09 | 274306 |
| 2021-10-06 | 12.50 | $12.96 | 425341 |
| 2021-10-05 | 12.45 | $12.82 | 235829 |
| 2021-10-04 | 12.41 | $12.75 | 212343 |
| 2021-10-01 | 12.38 | $12.75 | 312816 |
| 2021-09-30 | 12.34 | $12.43 | 246706 |
| 2021-09-29 | 12.35 | $12.58 | 213900 |
| 2021-09-28 | 12.33 | $12.52 | 234023 |
| 2021-09-27 | 12.33 | $12.71 | 447000 |
| 2021-09-24 | 12.31 | $12.37 | 271210 |
| 2021-09-23 | 12.32 | $12.25 | 300300 |
| 2021-09-22 | 12.35 | $11.93 | 334233 |
| 2021-09-21 | 12.42 | $11.59 | 334345 |
| 2021-09-20 | 12.52 | $11.83 | 415400 |
| 2021-09-17 | 12.61 | $12.09 | 1.2M |
| 2021-09-16 | 12.68 | $12.53 | 296238 |
| 2021-09-15 | 12.70 | $12.50 | 319900 |
| 2021-09-14 | 12.73 | $12.31 | 257154 |
| 2021-09-13 | 12.79 | $12.47 | 303700 |
| 2021-09-10 | 12.83 | $12.45 | 320100 |
| 2021-09-09 | 12.87 | $12.65 | 265045 |
| 2021-09-08 | 12.89 | $12.74 | 204355 |
| 2021-09-07 | 12.91 | $12.75 | 267905 |
| 2021-09-03 | 12.93 | $12.74 | 270609 |
| 2021-09-02 | 12.95 | $12.85 | 216500 |
| 2021-09-01 | 12.95 | $12.83 | 320911 |
| 2021-08-31 | 12.96 | $12.69 | 958715 |
| 2021-08-30 | 12.97 | $12.98 | 227545 |
| 2021-08-27 | 12.96 | $13.24 | 317011 |
| 2021-08-26 | 12.91 | $12.97 | 209207 |
| 2021-08-25 | 12.89 | $13.09 | 350305 |
| 2021-08-24 | 12.85 | $13.14 | 194412 |
| 2021-08-23 | 12.79 | $13.08 | 240704 |
| 2021-08-20 | 12.74 | $13.05 | 448428 |
| 2021-08-19 | 12.68 | $12.90 | 371712 |
| 2021-08-18 | 12.63 | $12.75 | 307100 |
| 2021-08-17 | 12.59 | $12.87 | 215700 |
| 2021-08-16 | 12.53 | $12.89 | 303600 |
| 2021-08-13 | 12.46 | $12.94 | 292200 |
| 2021-08-12 | 12.38 | $12.99 | 234207 |
| 2021-08-11 | 12.29 | $12.95 | 208900 |
| 2021-08-10 | 12.20 | $12.76 | 259800 |
| 2021-08-09 | 12.12 | $12.71 | 229339 |
| 2021-08-06 | 12.04 | $12.82 | 231925 |
| 2021-08-05 | 11.94 | $12.49 | 193000 |
| 2021-08-04 | 11.88 | $12.30 | 318909 |
| 2021-08-03 | 11.83 | $12.44 | 425866 |
| 2021-08-02 | 11.76 | $12.01 | 274145 |
| 2021-07-30 | 11.73 | $12.03 | 296000 |
| 2021-07-29 | 11.70 | $12.09 | 309900 |
| 2021-07-28 | 11.67 | $12.10 | 594306 |
| 2021-07-27 | 11.63 | $11.56 | 294100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.55
2026-07-24
Close Price
$9.40
Vol: 559225
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.46
Average
8.66
Maximum
13.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.55 | $9.40 | 559225 |
| 2026-07-23 | 9.56 | $9.12 | 862309 |
| 2026-07-22 | 9.62 | $9.48 | 368043 |
| 2026-07-21 | 9.61 | $9.55 | 419086 |
| 2026-07-20 | 9.59 | $9.48 | 456416 |
| 2026-07-17 | 9.58 | $9.50 | 490140 |
| 2026-07-16 | 9.56 | $9.69 | 610240 |
| 2026-07-15 | 9.49 | $9.47 | 445600 |
| 2026-07-14 | 9.46 | $9.38 | 409739 |
| 2026-07-13 | 9.44 | $9.37 | 403503 |
| 2026-07-10 | 9.42 | $9.33 | 478048 |
| 2026-07-09 | 9.40 | $9.39 | 458036 |
| 2026-07-08 | 9.36 | $9.11 | 540816 |
| 2026-07-07 | 9.37 | $9.31 | 527429 |
| 2026-07-06 | 9.34 | $9.41 | 669723 |
| 2026-07-02 | 9.28 | $9.37 | 645435 |
| 2026-07-01 | 9.22 | $9.54 | 664347 |
| 2026-06-30 | 9.11 | $9.46 | 681800 |
| 2026-06-29 | 9.00 | $9.27 | 743825 |
| 2026-06-26 | 8.91 | $9.30 | 2.8M |
| 2026-06-25 | 8.80 | $9.12 | 1.2M |
| 2026-06-24 | 8.70 | $8.89 | 782200 |
| 2026-06-23 | 8.64 | $8.81 | 555330 |
| 2026-06-22 | 8.58 | $8.60 | 488225 |
| 2026-06-18 | 8.56 | $8.47 | 1.1M |
| 2026-06-17 | 8.56 | $8.39 | 733948 |
| 2026-06-16 | 8.57 | $8.61 | 443500 |
| 2026-06-15 | 8.55 | $8.58 | 402842 |
| 2026-06-12 | 8.52 | $8.79 | 344444 |
| 2026-06-11 | 8.44 | $8.66 | 458408 |
| 2026-06-10 | 8.37 | $8.64 | 487618 |
| 2026-06-09 | 8.30 | $8.46 | 481404 |
| 2026-06-08 | 8.26 | $8.37 | 257000 |
| 2026-06-05 | 8.22 | $8.31 | 281878 |
| 2026-06-04 | 8.20 | $8.23 | 339020 |
| 2026-06-03 | 8.18 | $7.98 | 339542 |
| 2026-06-02 | 8.21 | $8.21 | 373818 |
| 2026-06-01 | 8.20 | $8.11 | 387900 |
| 2026-05-29 | 8.21 | $8.24 | 259945 |
| 2026-05-28 | 8.20 | $8.21 | 250223 |
| 2026-05-27 | 8.18 | $8.22 | 261906 |
| 2026-05-26 | 8.16 | $8.30 | 440600 |
| 2026-05-22 | 8.13 | $8.20 | 265400 |
| 2026-05-21 | 8.10 | $8.21 | 337400 |
| 2026-05-20 | 8.07 | $8.23 | 452209 |
| 2026-05-19 | 8.03 | $8.00 | 266300 |
| 2026-05-18 | 8.03 | $7.99 | 284600 |
| 2026-05-15 | 8.03 | $7.88 | 257301 |
| 2026-05-14 | 8.06 | $7.99 | 261439 |
| 2026-05-13 | 8.07 | $7.89 | 260400 |
| 2026-05-12 | 8.10 | $7.94 | 285930 |
| 2026-05-11 | 8.12 | $7.91 | 299915 |
| 2026-05-08 | 8.15 | $8.16 | 424500 |
| 2026-05-07 | 8.13 | $8.08 | 202241 |
| 2026-05-06 | 8.13 | $8.12 | 419403 |
| 2026-05-05 | 8.12 | $8.13 | 319700 |
| 2026-05-04 | 8.10 | $7.97 | 328800 |
| 2026-05-01 | 8.11 | $8.13 | 236000 |
| 2026-04-30 | 8.10 | $8.04 | 229912 |
| 2026-04-29 | 8.09 | $8.07 | 272600 |
| 2026-04-28 | 8.08 | $8.25 | 304216 |
| 2026-04-27 | 8.02 | $8.14 | 355700 |
| 2026-04-24 | 7.99 | $7.79 | 341723 |
| 2026-04-23 | 8.01 | $8.05 | 422235 |
| 2026-04-22 | 7.99 | $7.87 | 303630 |
| 2026-04-21 | 8.00 | $7.92 | 311213 |
| 2026-04-20 | 8.00 | $8.06 | 268800 |
| 2026-04-17 | 7.97 | $8.12 | 334500 |
| 2026-04-16 | 7.92 | $7.92 | 270900 |
| 2026-04-15 | 7.90 | $7.93 | 200300 |
| 2026-04-14 | 7.88 | $7.98 | 270046 |
| 2026-04-13 | 7.84 | $8.04 | 257600 |
| 2026-04-10 | 7.78 | $8.03 | 172700 |
| 2026-04-09 | 7.72 | $8.18 | 223500 |
| 2026-04-08 | 7.62 | $8.04 | 292600 |
| 2026-04-07 | 7.52 | $7.81 | 240100 |
| 2026-04-06 | 7.46 | $7.74 | 277733 |
| 2026-04-02 | 7.41 | $7.69 | 241300 |
| 2026-04-01 | 7.36 | $7.67 | 301632 |
| 2026-03-31 | 7.30 | $7.55 | 398730 |
| 2026-03-30 | 7.26 | $7.43 | 235730 |
| 2026-03-27 | 7.24 | $7.37 | 394700 |
| 2026-03-26 | 7.23 | $7.50 | 478400 |
| 2026-03-25 | 7.20 | $7.34 | 230015 |
| 2026-03-24 | 7.19 | $7.35 | 315211 |
| 2026-03-23 | 7.18 | $7.31 | 429036 |
| 2026-03-20 | 7.18 | $7.13 | 808743 |
| 2026-03-19 | 7.22 | $7.13 | 349100 |
| 2026-03-18 | 7.26 | $7.02 | 329323 |
| 2026-03-17 | 7.34 | $7.17 | 390503 |
| 2026-03-16 | 7.40 | $7.20 | 278532 |
| 2026-03-13 | 7.46 | $7.25 | 274009 |
| 2026-03-12 | 7.53 | $7.31 | 409509 |
| 2026-03-11 | 7.59 | $7.34 | 292600 |
| 2026-03-10 | 7.66 | $7.48 | 363117 |
| 2026-03-09 | 7.71 | $7.42 | 468700 |
| 2026-03-06 | 7.77 | $7.44 | 310708 |
| 2026-03-05 | 7.85 | $7.61 | 362006 |
| 2026-03-04 | 7.91 | $7.81 | 267823 |
| 2026-03-03 | 7.93 | $7.78 | 301442 |
| 2026-03-02 | 7.95 | $7.77 | 254300 |
| 2026-02-27 | 7.99 | $7.65 | 351940 |
| 2026-02-26 | 8.06 | $7.98 | 242606 |
| 2026-02-25 | 8.07 | $7.97 | 206106 |
| 2026-02-24 | 8.08 | $7.79 | 301835 |
| 2026-02-23 | 8.13 | $7.83 | 423836 |
| 2026-02-20 | 8.18 | $8.21 | 309500 |
| 2026-02-19 | 8.15 | $8.12 | 334025 |
| 2026-02-18 | 8.14 | $8.08 | 491444 |
| 2026-02-17 | 8.14 | $8.17 | 303100 |
| 2026-02-13 | 8.12 | $8.08 | 225134 |
| 2026-02-12 | 8.11 | $8.00 | 262600 |
| 2026-02-11 | 8.11 | $8.02 | 271229 |
| 2026-02-10 | 8.11 | $8.04 | 315641 |
| 2026-02-09 | 8.11 | $8.18 | 302601 |
| 2026-02-06 | 8.07 | $8.15 | 297028 |
| 2026-02-05 | 8.03 | $8.06 | 381830 |
| 2026-02-04 | 8.01 | $8.08 | 686200 |
| 2026-02-03 | 7.98 | $8.24 | 850400 |
| 2026-02-02 | 7.90 | $8.07 | 500300 |
| 2026-01-30 | 7.85 | $7.79 | 418600 |
| 2026-01-29 | 7.85 | $7.75 | 384200 |
| 2026-01-28 | 7.86 | $7.60 | 381028 |
| 2026-01-27 | 7.90 | $7.66 | 407646 |
| 2026-01-26 | 7.93 | $7.71 | 443248 |
| 2026-01-23 | 7.96 | $7.80 | 474714 |
| 2026-01-22 | 7.97 | $8.10 | 656200 |
| 2026-01-21 | 7.92 | $8.26 | 812740 |
| 2026-01-20 | 7.82 | $7.88 | 400717 |
| 2026-01-16 | 7.79 | $7.86 | 445900 |
| 2026-01-15 | 7.76 | $7.91 | 359814 |
| 2026-01-14 | 7.71 | $7.77 | 334837 |
| 2026-01-13 | 7.68 | $7.61 | 282616 |
| 2026-01-12 | 7.68 | $7.56 | 336449 |
| 2026-01-09 | 7.69 | $7.64 | 528129 |
| 2026-01-08 | 7.68 | $7.72 | 468711 |
| 2026-01-07 | 7.65 | $7.58 | 429400 |
| 2026-01-06 | 7.65 | $7.50 | 407500 |
| 2026-01-05 | 7.66 | $7.47 | 487300 |
| 2026-01-02 | 7.68 | $7.35 | 480428 |
| 2025-12-31 | 7.73 | $7.41 | 314621 |
| 2025-12-30 | 7.77 | $7.45 | 285100 |
| 2025-12-29 | 7.81 | $7.51 | 342700 |
| 2025-12-26 | 7.84 | $7.58 | 260500 |
| 2025-12-24 | 7.86 | $7.66 | 233800 |
| 2025-12-23 | 7.86 | $7.59 | 438742 |
| 2025-12-22 | 7.88 | $7.75 | 523528 |
| 2025-12-19 | 7.86 | $7.87 | 1.1M |
| 2025-12-18 | 7.81 | $7.92 | 482900 |
| 2025-12-17 | 7.75 | $7.81 | 457800 |
| 2025-12-16 | 7.69 | $7.80 | 476700 |
| 2025-12-15 | 7.62 | $7.80 | 433305 |
| 2025-12-12 | 7.54 | $7.77 | 366900 |
| 2025-12-11 | 7.45 | $7.80 | 357040 |
| 2025-12-10 | 7.34 | $7.81 | 692725 |
| 2025-12-09 | 7.21 | $7.36 | 250200 |
| 2025-12-08 | 7.14 | $7.33 | 347603 |
| 2025-12-05 | 7.08 | $7.28 | 254048 |
| 2025-12-04 | 7.01 | $7.42 | 380100 |
| 2025-12-03 | 6.90 | $7.42 | 373536 |
| 2025-12-02 | 6.77 | $7.02 | 340625 |
| 2025-12-01 | 6.71 | $6.96 | 230900 |
| 2025-11-28 | 6.64 | $6.87 | 89110 |
| 2025-11-26 | 6.59 | $6.89 | 239109 |
| 2025-11-25 | 6.52 | $6.88 | 337500 |
| 2025-11-24 | 6.44 | $6.63 | 239900 |
| 2025-11-21 | 6.41 | $6.66 | 333525 |
| 2025-11-20 | 6.36 | $6.37 | 316200 |
| 2025-11-19 | 6.36 | $6.39 | 517800 |
| 2025-11-18 | 6.37 | $6.32 | 257630 |
| 2025-11-17 | 6.38 | $6.26 | 427700 |
| 2025-11-14 | 6.42 | $6.47 | 305005 |
| 2025-11-13 | 6.41 | $6.46 | 300547 |
| 2025-11-12 | 6.41 | $6.42 | 246336 |
| 2025-11-11 | 6.41 | $6.40 | 215902 |
| 2025-11-10 | 6.43 | $6.42 | 264700 |
| 2025-11-07 | 6.43 | $6.39 | 244111 |
| 2025-11-06 | 6.45 | $6.36 | 282430 |
| 2025-11-05 | 6.47 | $6.46 | 346534 |
| 2025-11-04 | 6.48 | $6.36 | 456221 |
| 2025-11-03 | 6.51 | $6.41 | 347309 |
| 2025-10-31 | 6.54 | $6.39 | 314300 |
| 2025-10-30 | 6.57 | $6.43 | 321609 |
| 2025-10-29 | 6.61 | $6.45 | 455126 |
| 2025-10-28 | 6.64 | $6.57 | 391648 |
| 2025-10-27 | 6.65 | $6.54 | 362741 |
| 2025-10-24 | 6.67 | $6.64 | 467837 |
| 2025-10-23 | 6.67 | $6.57 | 381620 |
| 2025-10-22 | 6.69 | $6.72 | 384514 |
| 2025-10-21 | 6.68 | $6.71 | 278843 |
| 2025-10-20 | 6.67 | $6.71 | 303220 |
| 2025-10-17 | 6.65 | $6.48 | 394938 |
| 2025-10-16 | 6.68 | $6.50 | 858800 |
| 2025-10-15 | 6.71 | $6.81 | 403843 |
| 2025-10-14 | 6.69 | $6.85 | 320419 |
| 2025-10-13 | 6.64 | $6.56 | 327043 |
| 2025-10-10 | 6.66 | $6.50 | 567233 |
| 2025-10-09 | 6.68 | $6.69 | 279044 |
| 2025-10-08 | 6.67 | $6.70 | 284400 |
| 2025-10-07 | 6.66 | $6.65 | 389701 |
| 2025-10-06 | 6.66 | $6.83 | 413500 |
| 2025-10-03 | 6.61 | $6.61 | 674800 |
| 2025-10-02 | 6.60 | $6.54 | 566300 |
| 2025-10-01 | 6.61 | $6.56 | 433841 |
| 2025-09-30 | 6.62 | $6.57 | 922326 |
| 2025-09-29 | 6.62 | $6.58 | 609000 |
| 2025-09-26 | 6.62 | $6.61 | 249917 |
| 2025-09-25 | 6.61 | $6.58 | 230631 |
| 2025-09-24 | 6.61 | $6.61 | 268311 |
| 2025-09-23 | 6.60 | $6.54 | 329500 |
| 2025-09-22 | 6.61 | $6.52 | 255300 |
| 2025-09-19 | 6.62 | $6.52 | 927100 |
| 2025-09-18 | 6.63 | $6.74 | 345900 |
| 2025-09-17 | 6.59 | $6.47 | 354401 |
| 2025-09-16 | 6.61 | $6.42 | 292010 |
| 2025-09-15 | 6.64 | $6.48 | 324892 |
| 2025-09-12 | 6.66 | $6.56 | 310621 |
| 2025-09-11 | 6.66 | $6.70 | 436700 |
| 2025-09-10 | 6.64 | $6.61 | 288819 |
| 2025-09-09 | 6.63 | $6.57 | 258624 |
| 2025-09-08 | 6.62 | $6.59 | 342300 |
| 2025-09-05 | 6.61 | $6.61 | 342700 |
| 2025-09-04 | 6.59 | $6.70 | 371334 |
| 2025-09-03 | 6.55 | $6.72 | 348403 |
| 2025-09-02 | 6.50 | $6.74 | 664631 |
| 2025-08-29 | 6.44 | $6.75 | 568409 |
| 2025-08-28 | 6.36 | $6.58 | 286700 |
| 2025-08-27 | 6.31 | $6.61 | 323000 |
| 2025-08-26 | 6.24 | $6.58 | 565000 |
| 2025-08-25 | 6.16 | $6.56 | 495200 |
| 2025-08-22 | 6.08 | $6.48 | 512200 |
| 2025-08-21 | 6.00 | $6.05 | 214504 |
| 2025-08-20 | 6.00 | $6.09 | 259638 |
| 2025-08-19 | 5.99 | $6.05 | 303326 |
| 2025-08-18 | 5.99 | $6.03 | 185400 |
| 2025-08-15 | 6.00 | $6.04 | 473100 |
| 2025-08-14 | 6.00 | $6.20 | 298400 |
| 2025-08-13 | 5.97 | $6.24 | 564418 |
| 2025-08-12 | 5.93 | $6.04 | 647200 |
| 2025-08-11 | 5.92 | $5.94 | 358100 |
| 2025-08-08 | 5.94 | $5.92 | 397020 |
| 2025-08-07 | 5.96 | $5.86 | 289800 |
| 2025-08-06 | 6.00 | $5.86 | 260300 |
| 2025-08-05 | 6.05 | $5.92 | 330000 |
| 2025-08-04 | 6.10 | $5.89 | 430300 |
| 2025-08-01 | 6.16 | $5.85 | 461300 |
| 2025-07-31 | 6.24 | $5.93 | 345800 |
| 2025-07-30 | 6.31 | $6.03 | 375803 |
| 2025-07-29 | 6.38 | $6.13 | 335700 |
| 2025-07-28 | 6.43 | $6.24 | 247530 |
| 2025-07-25 | 6.47 | $6.19 | 267400 |
| 2025-07-24 | 6.53 | $6.17 | 858800 |
| 2025-07-23 | 6.60 | $6.54 | 223847 |
| 2025-07-22 | 6.60 | $6.50 | 230043 |
| 2025-07-21 | 6.62 | $6.52 | 233936 |
| 2025-07-18 | 6.63 | $6.49 | 258716 |
| 2025-07-17 | 6.64 | $6.54 | 317821 |
| 2025-07-16 | 6.65 | $6.52 | 670200 |
| 2025-07-15 | 6.67 | $6.38 | 330400 |
| 2025-07-14 | 6.71 | $6.65 | 361212 |
| 2025-07-11 | 6.70 | $6.56 | 245136 |
| 2025-07-10 | 6.71 | $6.68 | 348900 |
| 2025-07-09 | 6.70 | $6.66 | 314229 |
| 2025-07-08 | 6.69 | $6.83 | 470800 |
| 2025-07-07 | 6.64 | $6.84 | 240647 |
| 2025-07-03 | 6.57 | $6.95 | 159538 |
| 2025-07-02 | 6.48 | $6.83 | 247100 |
| 2025-07-01 | 6.39 | $6.71 | 276232 |
| 2025-06-30 | 6.31 | $6.46 | 333400 |
| 2025-06-27 | 6.27 | $6.47 | 659300 |
| 2025-06-26 | 6.23 | $6.49 | 317400 |
| 2025-06-25 | 6.17 | $6.27 | 291603 |
| 2025-06-24 | 6.15 | $6.29 | 408600 |
| 2025-06-23 | 6.12 | $6.18 | 335445 |
| 2025-06-20 | 6.11 | $6.01 | 637621 |
| 2025-06-18 | 6.14 | $6.06 | 361400 |
| 2025-06-17 | 6.15 | $6.02 | 475903 |
| 2025-06-16 | 6.18 | $6.19 | 376700 |
| 2025-06-13 | 6.18 | $6.24 | 402126 |
| 2025-06-12 | 6.17 | $6.36 | 264529 |
| 2025-06-11 | 6.13 | $6.38 | 348900 |
| 2025-06-10 | 6.08 | $6.27 | 236800 |
| 2025-06-09 | 6.05 | $6.16 | 472747 |
| 2025-06-06 | 6.03 | $6.11 | 300812 |
| 2025-06-05 | 6.03 | $5.94 | 381533 |
| 2025-06-04 | 6.06 | $5.97 | 369922 |
| 2025-06-03 | 6.08 | $6.07 | 774875 |
| 2025-06-02 | 6.10 | $5.90 | 361900 |
| 2025-05-30 | 6.14 | $6.03 | 1.5M |
| 2025-05-29 | 6.17 | $6.11 | 356202 |
| 2025-05-28 | 6.19 | $6.06 | 314100 |
| 2025-05-27 | 6.22 | $6.14 | 394800 |
| 2025-05-23 | 6.24 | $6.00 | 281300 |
| 2025-05-22 | 6.30 | $6.02 | 227100 |
| 2025-05-21 | 6.35 | $6.16 | 416825 |
| 2025-05-20 | 6.39 | $6.27 | 176100 |
| 2025-05-19 | 6.41 | $6.28 | 315900 |
| 2025-05-16 | 6.43 | $6.33 | 268409 |
| 2025-05-15 | 6.44 | $6.49 | 178051 |
| 2025-05-14 | 6.42 | $6.47 | 286512 |
| 2025-05-13 | 6.40 | $6.55 | 190032 |
| 2025-05-12 | 6.36 | $6.54 | 401119 |
| 2025-05-09 | 6.31 | $6.35 | 254833 |
| 2025-05-08 | 6.30 | $6.37 | 260345 |
| 2025-05-07 | 6.28 | $6.26 | 297300 |
| 2025-05-06 | 6.28 | $6.40 | 349500 |
| 2025-05-05 | 6.25 | $6.42 | 257300 |
| 2025-05-02 | 6.21 | $6.48 | 200147 |
| 2025-05-01 | 6.15 | $6.28 | 278100 |
| 2025-04-30 | 6.12 | $6.26 | 274900 |
| 2025-04-29 | 6.10 | $6.30 | 249115 |
| 2025-04-28 | 6.06 | $6.37 | 203420 |
| 2025-04-25 | 6.00 | $6.37 | 405500 |
| 2025-04-24 | 5.93 | $6.45 | 573129 |
| 2025-04-23 | 5.84 | $6.16 | 464800 |
| 2025-04-22 | 5.79 | $6.10 | 338300 |
| 2025-04-21 | 5.75 | $5.88 | 397300 |
| 2025-04-17 | 5.75 | $5.92 | 329400 |
| 2025-04-16 | 5.74 | $5.86 | 256430 |
| 2025-04-15 | 5.74 | $5.82 | 304200 |
| 2025-04-14 | 5.76 | $5.74 | 343840 |
| 2025-04-11 | 5.80 | $5.66 | 354200 |
| 2025-04-10 | 5.86 | $5.72 | 544231 |
| 2025-04-09 | 5.92 | $6.02 | 614146 |
| 2025-04-08 | 5.93 | $5.77 | 430000 |
| 2025-04-07 | 5.99 | $5.81 | 643400 |
| 2025-04-04 | 6.06 | $5.76 | 776801 |
| 2025-04-03 | 6.15 | $5.76 | 585800 |
| 2025-04-02 | 6.25 | $6.35 | 262900 |
| 2025-04-01 | 6.25 | $6.26 | 296331 |
| 2025-03-31 | 6.27 | $6.26 | 357300 |
| 2025-03-28 | 6.30 | $6.27 | 253923 |
| 2025-03-27 | 6.32 | $6.40 | 209900 |
| 2025-03-26 | 6.33 | $6.38 | 244519 |
| 2025-03-25 | 6.33 | $6.45 | 247801 |
| 2025-03-24 | 6.33 | $6.52 | 289106 |
| 2025-03-21 | 6.32 | $6.30 | 1.2M |
| 2025-03-20 | 6.34 | $6.45 | 259000 |
| 2025-03-19 | 6.35 | $6.52 | 298746 |
| 2025-03-18 | 6.34 | $6.41 | 256128 |
| 2025-03-17 | 6.35 | $6.42 | 246800 |
| 2025-03-14 | 6.36 | $6.39 | 288600 |
| 2025-03-13 | 6.39 | $6.21 | 207905 |
| 2025-03-12 | 6.45 | $6.29 | 294300 |
| 2025-03-11 | 6.52 | $6.18 | 498400 |
| 2025-03-10 | 6.61 | $6.23 | 425741 |
| 2025-03-07 | 6.72 | $6.60 | 229537 |
| 2025-03-06 | 6.76 | $6.62 | 329816 |
| 2025-03-05 | 6.81 | $6.69 | 331200 |
| 2025-03-04 | 6.85 | $6.78 | 411625 |
| 2025-03-03 | 6.88 | $6.85 | 297303 |
| 2025-02-28 | 6.89 | $6.99 | 275900 |
| 2025-02-27 | 6.89 | $6.81 | 228508 |
| 2025-02-26 | 6.92 | $6.81 | 375921 |
| 2025-02-25 | 6.95 | $6.74 | 324338 |
| 2025-02-24 | 7.01 | $6.70 | 246511 |
| 2025-02-21 | 7.08 | $6.82 | 243401 |
| 2025-02-20 | 7.14 | $7.00 | 242400 |
| 2025-02-19 | 7.18 | $7.12 | 174200 |
| 2025-02-18 | 7.19 | $7.23 | 235612 |
| 2025-02-14 | 7.19 | $7.18 | 151847 |
| 2025-02-13 | 7.19 | $7.25 | 185319 |
| 2025-02-12 | 7.18 | $7.20 | 356800 |
| 2025-02-11 | 7.17 | $7.55 | 281800 |
| 2025-02-10 | 7.10 | $7.43 | 551877 |
| 2025-02-07 | 7.03 | $7.20 | 519200 |
| 2025-02-06 | 7.01 | $7.25 | 299130 |
| 2025-02-05 | 6.97 | $7.08 | 208700 |
| 2025-02-04 | 6.96 | $6.98 | 274100 |
| 2025-02-03 | 6.97 | $6.83 | 310037 |
| 2025-01-31 | 7.02 | $6.90 | 456600 |
| 2025-01-30 | 7.06 | $6.88 | 684601 |
| 2025-01-29 | 7.11 | $7.28 | 462903 |
| 2025-01-28 | 7.09 | $7.28 | 529300 |
| 2025-01-27 | 7.06 | $7.30 | 342000 |
| 2025-01-24 | 7.02 | $7.08 | 189700 |
| 2025-01-23 | 7.03 | $7.14 | 178348 |
| 2025-01-22 | 7.02 | $7.16 | 207104 |
| 2025-01-21 | 7.01 | $7.32 | 226324 |
| 2025-01-17 | 6.97 | $7.23 | 182701 |
| 2025-01-16 | 6.94 | $7.17 | 280830 |
| 2025-01-15 | 6.92 | $7.27 | 247126 |
| 2025-01-14 | 6.88 | $7.06 | 258200 |
| 2025-01-13 | 6.87 | $6.83 | 286238 |
| 2025-01-10 | 6.92 | $6.69 | 371900 |
| 2025-01-08 | 7.00 | $6.94 | 179835 |
| 2025-01-07 | 7.05 | $6.94 | 305919 |
| 2025-01-06 | 7.10 | $7.15 | 689600 |
| 2025-01-03 | 7.12 | $6.88 | 244749 |
| 2025-01-02 | 7.21 | $6.90 | 209636 |
| 2024-12-31 | 7.30 | $7.08 | 213843 |
| 2024-12-30 | 7.37 | $7.02 | 310047 |
| 2024-12-27 | 7.47 | $7.07 | 267547 |
| 2024-12-26 | 7.57 | $7.22 | 197544 |
| 2024-12-24 | 7.66 | $7.28 | 113100 |
| 2024-12-23 | 7.75 | $7.27 | 250800 |
| 2024-12-20 | 7.86 | $7.42 | 1.9M |
| 2024-12-19 | 7.96 | $7.42 | 387512 |
| 2024-12-18 | 8.07 | $7.51 | 420507 |
| 2024-12-17 | 8.17 | $8.03 | 359300 |
| 2024-12-16 | 8.19 | $8.17 | 364300 |
| 2024-12-13 | 8.18 | $8.03 | 429039 |
| 2024-12-12 | 8.19 | $8.20 | 344649 |
| 2024-12-11 | 8.17 | $8.14 | 438537 |
| 2024-12-10 | 8.15 | $8.00 | 420700 |
| 2024-12-09 | 8.17 | $7.85 | 224124 |
| 2024-12-06 | 8.21 | $8.01 | 216900 |
| 2024-12-05 | 8.23 | $8.13 | 327809 |
| 2024-12-04 | 8.23 | $8.09 | 341518 |
| 2024-12-03 | 8.23 | $7.97 | 466400 |
| 2024-12-02 | 8.25 | $8.14 | 557900 |
| 2024-11-29 | 8.24 | $7.92 | 162214 |
| 2024-11-27 | 8.28 | $7.93 | 275119 |
| 2024-11-26 | 8.31 | $8.07 | 438228 |
| 2024-11-25 | 8.32 | $8.21 | 334248 |
| 2024-11-22 | 8.30 | $8.27 | 356000 |
| 2024-11-21 | 8.27 | $8.19 | 225200 |
| 2024-11-20 | 8.24 | $8.07 | 301409 |
| 2024-11-19 | 8.22 | $8.15 | 202000 |
| 2024-11-18 | 8.19 | $8.12 | 198116 |
| 2024-11-15 | 8.16 | $8.21 | 232300 |
| 2024-11-14 | 8.10 | $8.22 | 225200 |
| 2024-11-13 | 8.02 | $8.35 | 357200 |
| 2024-11-12 | 7.91 | $8.37 | 353400 |
| 2024-11-11 | 7.77 | $8.48 | 450900 |
| 2024-11-08 | 7.58 | $8.11 | 427918 |
| 2024-11-07 | 7.43 | $7.86 | 761419 |
| 2024-11-06 | 7.32 | $8.25 | 926528 |
| 2024-11-05 | 7.10 | $7.12 | 356018 |
| 2024-11-04 | 7.09 | $6.97 | 302500 |
| 2024-11-01 | 7.11 | $7.04 | 278011 |
| 2024-10-31 | 7.11 | $6.99 | 282300 |
| 2024-10-30 | 7.12 | $7.09 | 373044 |
| 2024-10-29 | 7.11 | $7.07 | 294505 |
| 2024-10-28 | 7.11 | $6.99 | 344450 |
| 2024-10-25 | 7.12 | $6.78 | 288300 |
| 2024-10-24 | 7.18 | $7.03 | 340942 |
| 2024-10-23 | 7.19 | $7.23 | 212212 |
| 2024-10-22 | 7.16 | $7.19 | 221700 |
| 2024-10-21 | 7.13 | $7.12 | 397100 |
| 2024-10-18 | 7.12 | $7.39 | 260900 |
| 2024-10-17 | 7.04 | $7.52 | 298800 |
| 2024-10-16 | 6.92 | $7.47 | 418532 |
| 2024-10-15 | 6.80 | $7.19 | 583300 |
| 2024-10-14 | 6.71 | $7.03 | 287226 |
| 2024-10-11 | 6.64 | $6.75 | 373700 |
| 2024-10-10 | 6.61 | $6.47 | 306500 |
| 2024-10-09 | 6.65 | $6.49 | 219400 |
| 2024-10-08 | 6.68 | $6.43 | 218500 |
| 2024-10-07 | 6.74 | $6.58 | 169033 |
| 2024-10-04 | 6.77 | $6.64 | 213034 |
| 2024-10-03 | 6.79 | $6.63 | 166803 |
| 2024-10-02 | 6.82 | $6.65 | 161600 |
| 2024-10-01 | 6.85 | $6.63 | 272821 |
| 2024-09-30 | 6.88 | $6.87 | 257100 |
| 2024-09-27 | 6.87 | $6.74 | 267700 |
| 2024-09-26 | 6.89 | $6.75 | 251300 |
| 2024-09-25 | 6.90 | $6.80 | 254526 |
| 2024-09-24 | 6.91 | $6.95 | 323647 |
| 2024-09-23 | 6.88 | $7.01 | 375300 |
| 2024-09-20 | 6.84 | $6.96 | 1.9M |
| 2024-09-19 | 6.80 | $7.25 | 376529 |
| 2024-09-18 | 6.69 | $6.92 | 368100 |
| 2024-09-17 | 6.64 | $6.93 | 326125 |
| 2024-09-16 | 6.57 | $6.72 | 244100 |
| 2024-09-13 | 6.54 | $6.66 | 303344 |
| 2024-09-12 | 6.51 | $6.39 | 275500 |
| 2024-09-11 | 6.54 | $6.39 | 246300 |
| 2024-09-10 | 6.57 | $6.45 | 208111 |
| 2024-09-09 | 6.59 | $6.40 | 293500 |
| 2024-09-06 | 6.63 | $6.44 | 223800 |
| 2024-09-05 | 6.67 | $6.51 | 265700 |
| 2024-09-04 | 6.69 | $6.61 | 214139 |
| 2024-09-03 | 6.70 | $6.63 | 240326 |
| 2024-08-30 | 6.70 | $6.81 | 191213 |
| 2024-08-29 | 6.67 | $6.80 | 302331 |
| 2024-08-28 | 6.63 | $6.78 | 247000 |
| 2024-08-27 | 6.59 | $6.82 | 252400 |
| 2024-08-26 | 6.53 | $6.86 | 447700 |
| 2024-08-23 | 6.46 | $6.88 | 429607 |
| 2024-08-22 | 6.37 | $6.37 | 183406 |
| 2024-08-21 | 6.37 | $6.41 | 200700 |
| 2024-08-20 | 6.37 | $6.36 | 225601 |
| 2024-08-19 | 6.37 | $6.50 | 221700 |
| 2024-08-16 | 6.35 | $6.42 | 669500 |
| 2024-08-15 | 6.34 | $6.18 | 305417 |
| 2024-08-14 | 6.38 | $6.00 | 222600 |
| 2024-08-13 | 6.46 | $6.08 | 286721 |
| 2024-08-12 | 6.55 | $5.98 | 461000 |
| 2024-08-09 | 6.66 | $6.11 | 514816 |
| 2024-08-08 | 6.77 | $6.27 | 345513 |
| 2024-08-07 | 6.86 | $6.24 | 290711 |
| 2024-08-06 | 6.96 | $6.30 | 358022 |
| 2024-08-05 | 7.08 | $6.46 | 395000 |
| 2024-08-02 | 7.17 | $6.79 | 471800 |
| 2024-08-01 | 7.21 | $6.94 | 698509 |
| 2024-07-31 | 7.22 | $7.20 | 558401 |
| 2024-07-30 | 7.17 | $7.18 | 456700 |
| 2024-07-29 | 7.12 | $6.97 | 426700 |
| 2024-07-26 | 7.10 | $7.16 | 695646 |
| 2024-07-25 | 7.04 | $7.08 | 613941 |
| 2024-07-24 | 6.98 | $7.13 | 441200 |
| 2024-07-23 | 6.90 | $7.43 | 612535 |
| 2024-07-22 | 6.73 | $7.07 | 505500 |
| 2024-07-19 | 6.62 | $6.78 | 607618 |
| 2024-07-18 | 6.55 | $6.75 | 813425 |
| 2024-07-17 | 6.47 | $7.02 | 807500 |
| 2024-07-16 | 6.32 | $6.88 | 702400 |
| 2024-07-15 | 6.17 | $6.52 | 536600 |
| 2024-07-12 | 6.07 | $6.31 | 580235 |
| 2024-07-11 | 6.01 | $6.40 | 542019 |
| 2024-07-10 | 5.91 | $6.02 | 361404 |
| 2024-07-09 | 5.87 | $6.01 | 365100 |
| 2024-07-08 | 5.83 | $5.86 | 294610 |
| 2024-07-05 | 5.82 | $5.75 | 419715 |
| 2024-07-03 | 5.82 | $5.89 | 190911 |
| 2024-07-02 | 5.80 | $6.12 | 276400 |
| 2024-07-01 | 5.72 | $6.00 | 395129 |
| 2024-06-28 | 5.66 | $6.15 | 1.7M |
| 2024-06-27 | 5.55 | $5.79 | 346300 |
| 2024-06-26 | 5.51 | $5.65 | 453849 |
| 2024-06-25 | 5.48 | $5.51 | 539821 |
| 2024-06-24 | 5.48 | $5.56 | 626500 |
| 2024-06-21 | 5.47 | $5.50 | 1.1M |
| 2024-06-20 | 5.48 | $5.55 | 546800 |
| 2024-06-18 | 5.47 | $5.56 | 657057 |
| 2024-06-17 | 5.46 | $5.54 | 412144 |
| 2024-06-14 | 5.46 | $5.37 | 387200 |
| 2024-06-13 | 5.49 | $5.55 | 537700 |
| 2024-06-12 | 5.49 | $5.65 | 639800 |
| 2024-06-11 | 5.46 | $5.40 | 395803 |
| 2024-06-10 | 5.49 | $5.46 | 415500 |
| 2024-06-07 | 5.51 | $5.46 | 425500 |
| 2024-06-06 | 5.53 | $5.46 | 429936 |
| 2024-06-05 | 5.56 | $5.39 | 337127 |
| 2024-06-04 | 5.61 | $5.40 | 399421 |
| 2024-06-03 | 5.66 | $5.62 | 447645 |
| 2024-05-31 | 5.67 | $5.67 | 299498 |
| 2024-05-30 | 5.68 | $5.60 | 362043 |
| 2024-05-29 | 5.71 | $5.42 | 286400 |
| 2024-05-28 | 5.77 | $5.61 | 245200 |
| 2024-05-24 | 5.81 | $5.67 | 282106 |
| 2024-05-23 | 5.84 | $5.73 | 290217 |
| 2024-05-22 | 5.86 | $5.98 | 605400 |
| 2024-05-21 | 5.83 | $5.99 | 304913 |
| 2024-05-20 | 5.79 | $5.93 | 240429 |
| 2024-05-17 | 5.76 | $6.09 | 289400 |
| 2024-05-16 | 5.70 | $6.03 | 375914 |
| 2024-05-15 | 5.63 | $5.96 | 684713 |
| 2024-05-14 | 5.57 | $5.65 | 268600 |
| 2024-05-13 | 5.57 | $5.64 | 280000 |
| 2024-05-10 | 5.57 | $5.64 | 278473 |
| 2024-05-09 | 5.57 | $5.72 | 469700 |
| 2024-05-08 | 5.56 | $5.53 | 832938 |
| 2024-05-07 | 5.58 | $5.59 | 472362 |
| 2024-05-06 | 5.59 | $5.79 | 342958 |
| 2024-05-03 | 5.57 | $5.76 | 340105 |
| 2024-05-02 | 5.55 | $5.65 | 338933 |
| 2024-05-01 | 5.55 | $5.51 | 468329 |
| 2024-04-30 | 5.58 | $5.40 | 455100 |
| 2024-04-29 | 5.64 | $5.47 | 543360 |
| 2024-04-26 | 5.69 | $5.72 | 325124 |
| 2024-04-25 | 5.71 | $5.75 | 517601 |
| 2024-04-24 | 5.72 | $6.01 | 432831 |
| 2024-04-23 | 5.67 | $5.86 | 497600 |
| 2024-04-22 | 5.66 | $5.82 | 479000 |
| 2024-04-19 | 5.65 | $5.84 | 425344 |
| 2024-04-18 | 5.63 | $5.54 | 427729 |
| 2024-04-17 | 5.68 | $5.54 | 352018 |
| 2024-04-16 | 5.73 | $5.50 | 299900 |
| 2024-04-15 | 5.81 | $5.63 | 355000 |
| 2024-04-12 | 5.87 | $5.81 | 1.1M |
| 2024-04-11 | 5.90 | $5.53 | 667200 |
| 2024-04-10 | 6.00 | $5.62 | 952040 |
| 2024-04-09 | 6.10 | $6.09 | 529700 |
| 2024-04-08 | 6.11 | $6.09 | 451308 |
| 2024-04-05 | 6.13 | $6.16 | 799116 |
| 2024-04-04 | 6.14 | $6.29 | 359600 |
| 2024-04-03 | 6.12 | $6.39 | 468348 |
| 2024-04-02 | 6.07 | $6.26 | 452900 |
| 2024-04-01 | 6.05 | $6.29 | 284500 |
| 2024-03-28 | 6.02 | $6.44 | 410500 |
| 2024-03-27 | 5.95 | $6.32 | 332900 |
| 2024-03-26 | 5.90 | $6.01 | 233309 |
| 2024-03-25 | 5.91 | $6.07 | 193624 |
| 2024-03-22 | 5.90 | $6.02 | 231500 |
| 2024-03-21 | 5.91 | $6.16 | 316944 |
| 2024-03-20 | 5.90 | $6.20 | 382900 |
| 2024-03-19 | 5.87 | $5.87 | 506100 |
| 2024-03-18 | 5.91 | $5.90 | 777100 |
| 2024-03-15 | 5.95 | $5.92 | 1.1M |
| 2024-03-14 | 6.00 | $5.89 | 697000 |
| 2024-03-13 | 6.06 | $6.27 | 591400 |
| 2024-03-12 | 6.06 | $6.21 | 290908 |
| 2024-03-11 | 6.07 | $6.36 | 245300 |
| 2024-03-08 | 6.05 | $6.37 | 357500 |
| 2024-03-07 | 6.03 | $6.26 | 284900 |
| 2024-03-06 | 6.03 | $6.24 | 514215 |
| 2024-03-05 | 6.04 | $6.14 | 467036 |
| 2024-03-04 | 6.08 | $5.97 | 509150 |
| 2024-03-01 | 6.15 | $6.14 | 437302 |
| 2024-02-29 | 6.21 | $6.36 | 491400 |
| 2024-02-28 | 6.23 | $6.26 | 402200 |
| 2024-02-27 | 6.28 | $6.32 | 276428 |
| 2024-02-26 | 6.33 | $6.36 | 273821 |
| 2024-02-23 | 6.38 | $6.51 | 461502 |
| 2024-02-22 | 6.41 | $6.48 | 479700 |
| 2024-02-21 | 6.46 | $6.62 | 353400 |
| 2024-02-20 | 6.48 | $6.64 | 309449 |
| 2024-02-16 | 6.51 | $6.75 | 318300 |
| 2024-02-15 | 6.53 | $6.82 | 575700 |
| 2024-02-14 | 6.53 | $6.48 | 417500 |
| 2024-02-13 | 6.61 | $6.38 | 519800 |
| 2024-02-12 | 6.72 | $6.82 | 500943 |
| 2024-02-09 | 6.77 | $6.67 | 703700 |
| 2024-02-08 | 6.85 | $6.44 | 1.1M |
| 2024-02-07 | 7.01 | $6.09 | 980199 |
| 2024-02-06 | 7.26 | $6.68 | 668923 |
| 2024-02-05 | 7.43 | $7.02 | 702800 |
| 2024-02-02 | 7.57 | $7.23 | 413800 |
| 2024-02-01 | 7.68 | $7.26 | 609635 |
| 2024-01-31 | 7.80 | $7.23 | 614100 |
| 2024-01-30 | 7.95 | $7.74 | 293800 |
| 2024-01-29 | 8.02 | $7.85 | 447400 |
| 2024-01-26 | 8.08 | $7.77 | 396300 |
| 2024-01-25 | 8.17 | $7.77 | 689000 |
| 2024-01-24 | 8.27 | $8.34 | 328007 |
| 2024-01-23 | 8.26 | $8.25 | 364800 |
| 2024-01-22 | 8.28 | $8.37 | 256200 |
| 2024-01-19 | 8.28 | $8.09 | 269609 |
| 2024-01-18 | 8.33 | $7.96 | 311107 |
| 2024-01-17 | 8.42 | $7.92 | 274342 |
| 2024-01-16 | 8.53 | $8.00 | 354241 |
| 2024-01-12 | 8.65 | $8.12 | 213700 |
| 2024-01-11 | 8.76 | $8.20 | 280638 |
| 2024-01-10 | 8.86 | $8.40 | 308300 |
| 2024-01-09 | 8.95 | $8.37 | 263716 |
| 2024-01-08 | 9.05 | $8.57 | 306700 |
| 2024-01-05 | 9.12 | $8.68 | 390300 |
| 2024-01-04 | 9.18 | $8.73 | 198800 |
| 2024-01-03 | 9.24 | $8.69 | 286900 |
| 2024-01-02 | 9.32 | $8.93 | 247217 |
| 2023-12-29 | 9.35 | $8.97 | 275300 |
| 2023-12-28 | 9.38 | $9.12 | 278400 |
| 2023-12-27 | 9.37 | $9.28 | 209518 |
| 2023-12-26 | 9.34 | $9.37 | 260800 |
| 2023-12-22 | 9.27 | $9.31 | 253545 |
| 2023-12-21 | 9.20 | $9.17 | 323600 |
| 2023-12-20 | 9.15 | $9.14 | 367043 |
| 2023-12-19 | 9.09 | $9.24 | 387214 |
| 2023-12-18 | 9.00 | $9.09 | 336948 |
| 2023-12-15 | 8.92 | $9.12 | 1.0M |
| 2023-12-14 | 8.82 | $9.37 | 688647 |
| 2023-12-13 | 8.65 | $9.04 | 812300 |
| 2023-12-12 | 8.52 | $8.57 | 223242 |
| 2023-12-11 | 8.46 | $8.64 | 383205 |
| 2023-12-08 | 8.38 | $8.53 | 210900 |
| 2023-12-07 | 8.31 | $8.49 | 265600 |
| 2023-12-06 | 8.23 | $8.28 | 283903 |
| 2023-12-05 | 8.18 | $8.23 | 240438 |
| 2023-12-04 | 8.13 | $8.30 | 295100 |
| 2023-12-01 | 8.06 | $8.30 | 265900 |
| 2023-11-30 | 7.97 | $7.90 | 236914 |
| 2023-11-29 | 7.95 | $8.00 | 323079 |
| 2023-11-28 | 7.91 | $7.87 | 161544 |
| 2023-11-27 | 7.89 | $7.93 | 186700 |
| 2023-11-24 | 7.85 | $7.97 | 112700 |
| 2023-11-22 | 7.79 | $7.93 | 268726 |
| 2023-11-21 | 7.73 | $7.80 | 196901 |
| 2023-11-20 | 7.68 | $7.95 | 241100 |
| 2023-11-17 | 7.59 | $7.86 | 211122 |
| 2023-11-16 | 7.51 | $7.69 | 128800 |
| 2023-11-15 | 7.45 | $7.83 | 258131 |
| 2023-11-14 | 7.35 | $7.83 | 213036 |
| 2023-11-13 | 7.24 | $7.16 | 156000 |
| 2023-11-10 | 7.24 | $7.22 | 192936 |
| 2023-11-09 | 7.23 | $7.16 | 219405 |
| 2023-11-08 | 7.23 | $7.24 | 149400 |
| 2023-11-07 | 7.22 | $7.40 | 191300 |
| 2023-11-06 | 7.17 | $7.63 | 183110 |
| 2023-11-03 | 7.06 | $7.70 | 261126 |
| 2023-11-02 | 6.92 | $7.42 | 394920 |
| 2023-11-01 | 6.81 | $7.06 | 229430 |
| 2023-10-31 | 6.77 | $6.94 | 230324 |
| 2023-10-30 | 6.74 | $7.00 | 249100 |
| 2023-10-27 | 6.70 | $6.88 | 291723 |
| 2023-10-26 | 6.67 | $6.96 | 272000 |
| 2023-10-25 | 6.63 | $6.63 | 261502 |
| 2023-10-24 | 6.65 | $6.57 | 306300 |
| 2023-10-23 | 6.68 | $6.61 | 264800 |
| 2023-10-20 | 6.71 | $6.65 | 249506 |
| 2023-10-19 | 6.75 | $6.81 | 270443 |
| 2023-10-18 | 6.75 | $6.77 | 250400 |
| 2023-10-17 | 6.76 | $6.88 | 321737 |
| 2023-10-16 | 6.76 | $6.70 | 225000 |
| 2023-10-13 | 6.79 | $6.65 | 240800 |
| 2023-10-12 | 6.83 | $6.80 | 319900 |
| 2023-10-11 | 6.86 | $7.00 | 346705 |
| 2023-10-10 | 6.84 | $7.08 | 232430 |
| 2023-10-09 | 6.81 | $7.07 | 278100 |
| 2023-10-06 | 6.78 | $6.97 | 381814 |
| 2023-10-05 | 6.76 | $7.04 | 277600 |
| 2023-10-04 | 6.73 | $6.84 | 250300 |
| 2023-10-03 | 6.74 | $6.72 | 256800 |
| 2023-10-02 | 6.77 | $6.81 | 219100 |
| 2023-09-29 | 6.79 | $6.93 | 261910 |
| 2023-09-28 | 6.80 | $6.84 | 177328 |
| 2023-09-27 | 6.82 | $6.82 | 261200 |
| 2023-09-26 | 6.85 | $6.71 | 244711 |
| 2023-09-25 | 6.91 | $6.87 | 146200 |
| 2023-09-22 | 6.95 | $6.87 | 166900 |
| 2023-09-21 | 7.00 | $6.93 | 253204 |
| 2023-09-20 | 7.05 | $6.98 | 156224 |
| 2023-09-19 | 7.09 | $7.05 | 264834 |
| 2023-09-18 | 7.12 | $7.02 | 236000 |
| 2023-09-15 | 7.17 | $7.13 | 1.2M |
| 2023-09-14 | 7.21 | $7.43 | 334400 |
| 2023-09-13 | 7.19 | $7.07 | 227447 |
| 2023-09-12 | 7.24 | $7.15 | 250400 |
| 2023-09-11 | 7.29 | $7.17 | 254409 |
| 2023-09-08 | 7.34 | $7.20 | 198013 |
| 2023-09-07 | 7.39 | $7.24 | 380400 |
| 2023-09-06 | 7.45 | $7.23 | 258356 |
| 2023-09-05 | 7.51 | $7.39 | 322911 |
| 2023-09-01 | 7.56 | $7.44 | 262800 |
| 2023-08-31 | 7.60 | $7.41 | 196800 |
| 2023-08-30 | 7.66 | $7.50 | 220509 |
| 2023-08-29 | 7.71 | $7.49 | 163200 |
| 2023-08-28 | 7.76 | $7.44 | 225314 |
| 2023-08-25 | 7.84 | $7.40 | 156016 |
| 2023-08-24 | 7.94 | $7.61 | 174711 |
| 2023-08-23 | 8.01 | $7.54 | 181900 |
| 2023-08-22 | 8.11 | $7.52 | 259100 |
| 2023-08-21 | 8.23 | $7.83 | 179200 |
| 2023-08-18 | 8.30 | $8.00 | 371900 |
| 2023-08-17 | 8.34 | $8.00 | 210800 |
| 2023-08-16 | 8.39 | $7.97 | 150641 |
| 2023-08-15 | 8.45 | $8.10 | 208403 |
| 2023-08-14 | 8.50 | $8.27 | 128000 |
| 2023-08-11 | 8.51 | $8.35 | 186600 |
| 2023-08-10 | 8.51 | $8.29 | 236700 |
| 2023-08-09 | 8.52 | $8.32 | 243535 |
| 2023-08-08 | 8.52 | $8.41 | 158900 |
| 2023-08-07 | 8.50 | $8.59 | 226906 |
| 2023-08-04 | 8.43 | $8.52 | 192349 |
| 2023-08-03 | 8.37 | $8.42 | 316446 |
| 2023-08-02 | 8.32 | $8.27 | 227400 |
| 2023-08-01 | 8.29 | $8.45 | 219400 |
| 2023-07-31 | 8.22 | $8.59 | 428000 |
| 2023-07-28 | 8.10 | $8.77 | 308913 |
| 2023-07-27 | 7.92 | $8.57 | 315226 |
| 2023-07-26 | 7.75 | $8.21 | 287233 |
| 2023-07-25 | 7.63 | $7.84 | 209842 |
| 2023-07-24 | 7.57 | $7.85 | 175286 |
| 2023-07-21 | 7.50 | $7.58 | 292400 |
| 2023-07-20 | 7.47 | $7.70 | 484500 |
| 2023-07-19 | 7.41 | $7.83 | 347400 |
| 2023-07-18 | 7.32 | $7.65 | 198039 |
| 2023-07-17 | 7.25 | $7.40 | 217400 |
| 2023-07-14 | 7.21 | $7.36 | 162200 |
| 2023-07-13 | 7.19 | $7.45 | 177300 |
| 2023-07-12 | 7.13 | $7.34 | 200813 |
| 2023-07-11 | 7.10 | $7.19 | 173412 |
| 2023-07-10 | 7.09 | $7.05 | 206225 |
| 2023-07-07 | 7.10 | $7.04 | 435200 |
| 2023-07-06 | 7.13 | $6.91 | 411900 |
| 2023-07-05 | 7.18 | $7.23 | 268525 |
| 2023-07-03 | 7.18 | $7.20 | 105005 |
| 2023-06-30 | 7.18 | $7.05 | 133132 |
| 2023-06-29 | 7.22 | $7.17 | 147800 |
| 2023-06-28 | 7.23 | $7.09 | 122233 |
| 2023-06-27 | 7.27 | $7.13 | 156300 |
| 2023-06-26 | 7.30 | $7.08 | 166718 |
| 2023-06-23 | 7.35 | $7.19 | 731641 |
| 2023-06-22 | 7.38 | $7.14 | 206946 |
| 2023-06-21 | 7.43 | $7.25 | 216500 |
| 2023-06-20 | 7.46 | $7.38 | 240545 |
| 2023-06-16 | 7.47 | $7.53 | 339603 |
| 2023-06-15 | 7.45 | $7.63 | 188637 |
| 2023-06-14 | 7.41 | $7.53 | 202903 |
| 2023-06-13 | 7.38 | $7.68 | 177300 |
| 2023-06-12 | 7.31 | $7.48 | 178400 |
| 2023-06-09 | 7.27 | $7.51 | 123400 |
| 2023-06-08 | 7.23 | $7.68 | 220200 |
| 2023-06-07 | 7.14 | $7.78 | 272500 |
| 2023-06-06 | 7.01 | $7.48 | 326900 |
| 2023-06-05 | 6.93 | $7.13 | 237413 |
| 2023-06-02 | 6.91 | $7.25 | 289849 |
| 2023-06-01 | 6.86 | $6.85 | 193730 |
| 2023-05-31 | 6.89 | $6.83 | 482619 |
| 2023-05-30 | 6.93 | $7.06 | 133809 |
| 2023-05-26 | 6.92 | $7.14 | 138227 |
| 2023-05-25 | 6.91 | $7.09 | 196231 |
| 2023-05-24 | 6.90 | $7.15 | 205101 |
| 2023-05-23 | 6.88 | $7.26 | 250124 |
| 2023-05-22 | 6.84 | $7.08 | 317522 |
| 2023-05-19 | 6.83 | $6.97 | 170000 |
| 2023-05-18 | 6.84 | $7.26 | 198014 |
| 2023-05-17 | 6.79 | $7.21 | 310813 |
| 2023-05-16 | 6.75 | $6.69 | 146700 |
| 2023-05-15 | 6.82 | $6.82 | 266700 |
| 2023-05-12 | 6.87 | $6.71 | 189700 |
| 2023-05-11 | 6.96 | $6.68 | 220500 |
| 2023-05-10 | 7.07 | $6.83 | 269000 |
| 2023-05-09 | 7.17 | $7.01 | 314000 |
| 2023-05-08 | 7.25 | $7.17 | 451900 |
| 2023-05-05 | 7.31 | $7.30 | 350029 |
| 2023-05-04 | 7.36 | $7.16 | 322828 |
| 2023-05-03 | 7.44 | $7.40 | 382130 |
| 2023-05-02 | 7.49 | $7.41 | 411200 |
| 2023-05-01 | 7.54 | $7.75 | 393710 |
| 2023-04-28 | 7.54 | $7.79 | 233802 |
| 2023-04-27 | 7.53 | $7.69 | 222308 |
| 2023-04-26 | 7.54 | $7.51 | 249818 |
| 2023-04-25 | 7.59 | $7.46 | 353519 |
| 2023-04-24 | 7.66 | $7.68 | 159514 |
| 2023-04-21 | 7.70 | $7.77 | 230520 |
| 2023-04-20 | 7.73 | $7.77 | 237217 |
| 2023-04-19 | 7.77 | $7.85 | 403500 |
| 2023-04-18 | 7.80 | $7.75 | 250118 |
| 2023-04-17 | 7.86 | $8.04 | 236100 |
| 2023-04-14 | 7.86 | $7.90 | 242408 |
| 2023-04-13 | 7.90 | $8.09 | 215600 |
| 2023-04-12 | 7.91 | $8.01 | 162105 |
| 2023-04-11 | 7.94 | $8.13 | 156800 |
| 2023-04-10 | 7.95 | $8.14 | 388948 |
| 2023-04-06 | 7.96 | $8.09 | 244600 |
| 2023-04-05 | 7.99 | $7.97 | 364100 |
| 2023-04-04 | 8.06 | $8.01 | 256400 |
| 2023-04-03 | 8.12 | $8.08 | 338616 |
| 2023-03-31 | 8.19 | $8.12 | 507500 |
| 2023-03-30 | 8.26 | $8.06 | 196600 |
| 2023-03-29 | 8.35 | $8.28 | 249305 |
| 2023-03-28 | 8.42 | $8.32 | 251304 |
| 2023-03-27 | 8.49 | $8.42 | 249200 |
| 2023-03-24 | 8.56 | $8.49 | 355800 |
| 2023-03-23 | 8.63 | $8.20 | 294500 |
| 2023-03-22 | 8.76 | $8.47 | 283604 |
| 2023-03-21 | 8.87 | $9.08 | 271232 |
| 2023-03-20 | 8.87 | $8.60 | 409400 |
| 2023-03-17 | 8.97 | $8.76 | 1.2M |
| 2023-03-16 | 9.05 | $8.94 | 393816 |
| 2023-03-15 | 9.11 | $8.83 | 383122 |
| 2023-03-14 | 9.21 | $8.69 | 561904 |
| 2023-03-13 | 9.35 | $8.51 | 603148 |
| 2023-03-10 | 9.56 | $8.89 | 330800 |
| 2023-03-09 | 9.72 | $9.17 | 261111 |
| 2023-03-08 | 9.84 | $9.51 | 205766 |
| 2023-03-07 | 9.92 | $9.77 | 273031 |
| 2023-03-06 | 9.95 | $9.95 | 207400 |
| 2023-03-03 | 9.95 | $10.07 | 167000 |
| 2023-03-02 | 9.93 | $9.95 | 179800 |
| 2023-03-01 | 9.93 | $9.85 | 230724 |
| 2023-02-28 | 9.94 | $10.04 | 249600 |
| 2023-02-27 | 9.92 | $10.01 | 134000 |
| 2023-02-24 | 9.91 | $9.96 | 171400 |
| 2023-02-23 | 9.90 | $10.04 | 140815 |
| 2023-02-22 | 9.87 | $9.90 | 199700 |
| 2023-02-21 | 9.87 | $9.91 | 189242 |
| 2023-02-17 | 9.87 | $10.03 | 215200 |
| 2023-02-16 | 9.84 | $9.76 | 154800 |
| 2023-02-15 | 9.87 | $9.89 | 130327 |
| 2023-02-14 | 9.87 | $9.80 | 162926 |
| 2023-02-13 | 9.89 | $9.87 | 155740 |
| 2023-02-10 | 9.90 | $9.79 | 159010 |
| 2023-02-09 | 9.93 | $9.83 | 204827 |
| 2023-02-08 | 9.95 | $9.96 | 186744 |
| 2023-02-07 | 9.96 | $10.15 | 227300 |
| 2023-02-06 | 9.92 | $10.21 | 270400 |
| 2023-02-03 | 9.86 | $10.28 | 354700 |
| 2023-02-02 | 9.78 | $10.09 | 608700 |
| 2023-02-01 | 9.73 | $9.51 | 222600 |
| 2023-01-31 | 9.80 | $9.38 | 327647 |
| 2023-01-30 | 9.90 | $9.30 | 397324 |
| 2023-01-27 | 10.04 | $9.46 | 356438 |
| 2023-01-26 | 10.16 | $9.13 | 572525 |
| 2023-01-25 | 10.37 | $10.33 | 118847 |
| 2023-01-24 | 10.37 | $10.35 | 119437 |
| 2023-01-23 | 10.36 | $10.49 | 183535 |
| 2023-01-20 | 10.31 | $10.42 | 273233 |
| 2023-01-19 | 10.27 | $10.17 | 142500 |
| 2023-01-18 | 10.28 | $10.14 | 125300 |
| 2023-01-17 | 10.30 | $10.30 | 139000 |
| 2023-01-13 | 10.28 | $10.34 | 149500 |
| 2023-01-12 | 10.26 | $10.36 | 193500 |
| 2023-01-11 | 10.22 | $10.18 | 277709 |
| 2023-01-10 | 10.21 | $10.25 | 106900 |
| 2023-01-09 | 10.19 | $10.16 | 130842 |
| 2023-01-06 | 10.19 | $10.17 | 136210 |
| 2023-01-05 | 10.18 | $10.00 | 140800 |
| 2023-01-04 | 10.20 | $10.08 | 130783 |
| 2023-01-03 | 10.21 | $10.15 | 239805 |
| 2022-12-30 | 10.20 | $10.15 | 140000 |
| 2022-12-29 | 10.19 | $10.23 | 187933 |
| 2022-12-28 | 10.17 | $10.19 | 197300 |
| 2022-12-27 | 10.14 | $10.43 | 206400 |
| 2022-12-23 | 10.07 | $10.30 | 178800 |
| 2022-12-22 | 10.00 | $10.21 | 303948 |
| 2022-12-21 | 9.94 | $10.27 | 316110 |
| 2022-12-20 | 9.87 | $10.11 | 239100 |
| 2022-12-19 | 9.81 | $10.00 | 295500 |
| 2022-12-16 | 9.76 | $10.04 | 665800 |
| 2022-12-15 | 9.70 | $9.85 | 559105 |
| 2022-12-14 | 9.67 | $10.10 | 383720 |
| 2022-12-13 | 9.59 | $10.19 | 412200 |
| 2022-12-12 | 9.47 | $9.83 | 308700 |
| 2022-12-09 | 9.41 | $9.79 | 398600 |
| 2022-12-08 | 9.34 | $10.09 | 410642 |
| 2022-12-07 | 9.21 | $9.11 | 149800 |
| 2022-12-06 | 9.26 | $9.21 | 215100 |
| 2022-12-05 | 9.30 | $9.30 | 186100 |
| 2022-12-02 | 9.33 | $9.53 | 164800 |
| 2022-12-01 | 9.32 | $9.56 | 218700 |
| 2022-11-30 | 9.30 | $9.67 | 394200 |
| 2022-11-29 | 9.26 | $9.42 | 175028 |
| 2022-11-28 | 9.26 | $9.34 | 228100 |
| 2022-11-25 | 9.28 | $9.56 | 99000 |
| 2022-11-23 | 9.27 | $9.54 | 174800 |
| 2022-11-22 | 9.25 | $9.46 | 198223 |
| 2022-11-21 | 9.26 | $9.48 | 161200 |
| 2022-11-18 | 9.26 | $9.46 | 172900 |
| 2022-11-17 | 9.27 | $9.43 | 236313 |
| 2022-11-16 | 9.29 | $9.36 | 151613 |
| 2022-11-15 | 9.33 | $9.51 | 187500 |
| 2022-11-14 | 9.35 | $9.41 | 209241 |
| 2022-11-11 | 9.39 | $9.44 | 212607 |
| 2022-11-10 | 9.44 | $9.62 | 294647 |
| 2022-11-09 | 9.47 | $9.07 | 182957 |
| 2022-11-08 | 9.61 | $9.13 | 174841 |
| 2022-11-07 | 9.77 | $9.22 | 272230 |
| 2022-11-04 | 9.94 | $9.23 | 340926 |
| 2022-11-03 | 10.13 | $9.19 | 513015 |
| 2022-11-02 | 10.37 | $9.67 | 736426 |
| 2022-11-01 | 10.54 | $9.92 | 453731 |
| 2022-10-31 | 10.69 | $10.14 | 476147 |
| 2022-10-28 | 10.82 | $10.68 | 520139 |
| 2022-10-27 | 10.86 | $11.07 | 321645 |
| 2022-10-26 | 10.82 | $11.16 | 226800 |
| 2022-10-25 | 10.76 | $11.19 | 262200 |
| 2022-10-24 | 10.68 | $11.08 | 153100 |
| 2022-10-21 | 10.61 | $10.88 | 242300 |
| 2022-10-20 | 10.57 | $10.66 | 264602 |
| 2022-10-19 | 10.58 | $10.81 | 329900 |
| 2022-10-18 | 10.56 | $10.90 | 257240 |
| 2022-10-17 | 10.51 | $10.91 | 328800 |
| 2022-10-14 | 10.46 | $10.67 | 337841 |
| 2022-10-13 | 10.45 | $10.77 | 633500 |
| 2022-10-12 | 10.42 | $10.26 | 561735 |
| 2022-10-11 | 10.49 | $10.25 | 728229 |
| 2022-10-10 | 10.58 | $10.19 | 222300 |
| 2022-10-07 | 10.70 | $10.33 | 393309 |
| 2022-10-06 | 10.81 | $10.55 | 342805 |
| 2022-10-05 | 10.89 | $10.83 | 332500 |
| 2022-10-04 | 10.93 | $11.09 | 255600 |
| 2022-10-03 | 10.92 | $10.83 | 278832 |
| 2022-09-30 | 10.97 | $10.62 | 285300 |
| 2022-09-29 | 11.07 | $10.86 | 397200 |
| 2022-09-28 | 11.13 | $11.04 | 199519 |
| 2022-09-27 | 11.17 | $11.02 | 371931 |
| 2022-09-26 | 11.22 | $11.19 | 208943 |
| 2022-09-23 | 11.25 | $11.22 | 158400 |
| 2022-09-22 | 11.27 | $11.37 | 250902 |
| 2022-09-21 | 11.26 | $11.47 | 454819 |
| 2022-09-20 | 11.24 | $11.49 | 239600 |
| 2022-09-19 | 11.20 | $11.47 | 241512 |
| 2022-09-16 | 11.17 | $11.19 | 980500 |
| 2022-09-15 | 11.19 | $11.13 | 257800 |
| 2022-09-14 | 11.23 | $11.04 | 281602 |
| 2022-09-13 | 11.29 | $11.01 | 324600 |
| 2022-09-12 | 11.37 | $11.33 | 205229 |
| 2022-09-09 | 11.40 | $11.31 | 161800 |
| 2022-09-08 | 11.44 | $11.23 | 201538 |
| 2022-09-07 | 11.50 | $11.23 | 161900 |
| 2022-09-06 | 11.57 | $11.15 | 216700 |
| 2022-09-02 | 11.68 | $11.31 | 217501 |
| 2022-09-01 | 11.76 | $11.33 | 217200 |
| 2022-08-31 | 11.86 | $11.36 | 158800 |
| 2022-08-30 | 11.96 | $11.47 | 148703 |
| 2022-08-29 | 12.06 | $11.50 | 186300 |
| 2022-08-26 | 12.16 | $11.76 | 148300 |
| 2022-08-25 | 12.23 | $11.96 | 213700 |
| 2022-08-24 | 12.26 | $11.91 | 284400 |
| 2022-08-23 | 12.31 | $12.03 | 206943 |
| 2022-08-22 | 12.34 | $12.06 | 156103 |
| 2022-08-19 | 12.37 | $12.30 | 313900 |
| 2022-08-18 | 12.35 | $12.40 | 132900 |
| 2022-08-17 | 12.30 | $12.46 | 129130 |
| 2022-08-16 | 12.23 | $12.49 | 193129 |
| 2022-08-15 | 12.14 | $12.39 | 169100 |
| 2022-08-12 | 12.05 | $12.40 | 207927 |
| 2022-08-11 | 11.95 | $12.15 | 204800 |
| 2022-08-10 | 11.89 | $12.00 | 188800 |
| 2022-08-09 | 11.84 | $11.94 | 235404 |
| 2022-08-08 | 11.80 | $11.86 | 173600 |
| 2022-08-05 | 11.77 | $11.85 | 164049 |
| 2022-08-04 | 11.73 | $11.84 | 190902 |
| 2022-08-03 | 11.69 | $11.84 | 257603 |
| 2022-08-02 | 11.64 | $11.97 | 315042 |
| 2022-08-01 | 11.56 | $12.13 | 420830 |
| 2022-07-29 | 11.43 | $11.71 | 259911 |
| 2022-07-28 | 11.36 | $11.54 | 196900 |
| 2022-07-27 | 11.32 | $11.81 | 207300 |
| 2022-07-26 | 11.22 | $11.63 | 164800 |
| 2022-07-25 | 11.14 | $11.53 | 190300 |
| 2022-07-22 | 11.06 | $11.37 | 193707 |
| 2022-07-21 | 11.01 | $11.39 | 222020 |
| 2022-07-20 | 10.95 | $11.39 | 274710 |
| 2022-07-19 | 10.88 | $11.26 | 231300 |
| 2022-07-18 | 10.82 | $10.98 | 261441 |
| 2022-07-15 | 10.82 | $10.89 | 330604 |
| 2022-07-14 | 10.84 | $10.68 | 223007 |
| 2022-07-13 | 10.90 | $10.81 | 409800 |
| 2022-07-12 | 10.96 | $10.90 | 495500 |
| 2022-07-11 | 11.00 | $11.06 | 652700 |
| 2022-07-08 | 11.02 | $11.02 | 349100 |
| 2022-07-07 | 11.05 | $11.12 | 198400 |
| 2022-07-06 | 11.06 | $11.10 | 213200 |
| 2022-07-05 | 11.08 | $11.20 | 200500 |
| 2022-07-01 | 11.09 | $11.24 | 344527 |
| 2022-06-30 | 11.09 | $11.11 | 165100 |
| 2022-06-29 | 11.12 | $11.14 | 151549 |
| 2022-06-28 | 11.15 | $11.22 | 163038 |
| 2022-06-27 | 11.18 | $11.30 | 239818 |
| 2022-06-24 | 11.19 | $11.24 | 979000 |
| 2022-06-23 | 11.21 | $11.01 | 337200 |
| 2022-06-22 | 11.29 | $11.21 | 379920 |
| 2022-06-21 | 11.34 | $11.15 | 342924 |
| 2022-06-17 | 11.42 | $10.96 | 806700 |
| 2022-06-16 | 11.55 | $11.04 | 359900 |
| 2022-06-15 | 11.68 | $11.34 | 395900 |
| 2022-06-14 | 11.78 | $11.37 | 307919 |
| 2022-06-13 | 11.88 | $11.40 | 314900 |
| 2022-06-10 | 12.00 | $11.59 | 283100 |
| 2022-06-09 | 12.09 | $11.82 | 234300 |
| 2022-06-08 | 12.15 | $11.97 | 194514 |
| 2022-06-07 | 12.19 | $12.20 | 281000 |
| 2022-06-06 | 12.19 | $12.35 | 347631 |
| 2022-06-03 | 12.15 | $12.12 | 302600 |
| 2022-06-02 | 12.16 | $12.37 | 360200 |
| 2022-06-01 | 12.11 | $12.31 | 369100 |
| 2022-05-31 | 12.08 | $12.41 | 374200 |
| 2022-05-27 | 12.01 | $12.40 | 259700 |
| 2022-05-26 | 11.94 | $12.34 | 348900 |
| 2022-05-25 | 11.86 | $12.15 | 372945 |
| 2022-05-24 | 11.82 | $12.09 | 326019 |
| 2022-05-23 | 11.79 | $12.07 | 458535 |
| 2022-05-20 | 11.75 | $11.91 | 404700 |
| 2022-05-19 | 11.74 | $11.85 | 346900 |
| 2022-05-18 | 11.75 | $11.97 | 275122 |
| 2022-05-17 | 11.73 | $12.00 | 304033 |
| 2022-05-16 | 11.71 | $11.75 | 292800 |
| 2022-05-13 | 11.73 | $11.75 | 318700 |
| 2022-05-12 | 11.76 | $11.80 | 388015 |
| 2022-05-11 | 11.79 | $11.76 | 316700 |
| 2022-05-10 | 11.83 | $11.69 | 662020 |
| 2022-05-09 | 11.90 | $11.97 | 450919 |
| 2022-05-06 | 11.92 | $11.96 | 435300 |
| 2022-05-05 | 11.94 | $11.97 | 520100 |
| 2022-05-04 | 11.97 | $11.91 | 427400 |
| 2022-05-03 | 12.02 | $11.76 | 354722 |
| 2022-05-02 | 12.11 | $11.84 | 529800 |
| 2022-04-29 | 12.20 | $11.86 | 453900 |
| 2022-04-28 | 12.31 | $12.04 | 368129 |
| 2022-04-27 | 12.39 | $12.18 | 365119 |
| 2022-04-26 | 12.45 | $12.29 | 340300 |
| 2022-04-25 | 12.51 | $12.53 | 275825 |
| 2022-04-22 | 12.52 | $12.55 | 230030 |
| 2022-04-21 | 12.53 | $12.84 | 282300 |
| 2022-04-20 | 12.49 | $12.82 | 282600 |
| 2022-04-19 | 12.44 | $12.75 | 266014 |
| 2022-04-18 | 12.40 | $12.39 | 278400 |
| 2022-04-14 | 12.43 | $12.43 | 287800 |
| 2022-04-13 | 12.46 | $12.47 | 243227 |
| 2022-04-12 | 12.49 | $12.31 | 279521 |
| 2022-04-11 | 12.55 | $12.32 | 259300 |
| 2022-04-08 | 12.63 | $12.37 | 210100 |
| 2022-04-07 | 12.71 | $12.40 | 235000 |
| 2022-04-06 | 12.80 | $12.47 | 364100 |
| 2022-04-05 | 12.88 | $12.55 | 313414 |
| 2022-04-04 | 12.97 | $12.63 | 324821 |
| 2022-04-01 | 13.05 | $12.80 | 288600 |
| 2022-03-31 | 13.11 | $12.88 | 296830 |
| 2022-03-30 | 13.17 | $13.04 | 231600 |
| 2022-03-29 | 13.19 | $13.26 | 324205 |
| 2022-03-28 | 13.18 | $13.19 | 202300 |
| 2022-03-25 | 13.18 | $13.24 | 219000 |
| 2022-03-24 | 13.17 | $12.99 | 194000 |
| 2022-03-23 | 13.21 | $12.90 | 235000 |
| 2022-03-22 | 13.28 | $13.33 | 325700 |
| 2022-03-21 | 13.26 | $13.22 | 292500 |
| 2022-03-18 | 13.27 | $13.29 | 1.0M |
| 2022-03-17 | 13.26 | $13.34 | 366602 |
| 2022-03-16 | 13.24 | $13.42 | 405100 |
| 2022-03-15 | 13.20 | $13.36 | 430118 |
| 2022-03-14 | 13.17 | $13.48 | 606500 |
| 2022-03-11 | 13.10 | $13.24 | 546901 |
| 2022-03-10 | 13.08 | $13.08 | 201100 |
| 2022-03-09 | 13.08 | $13.03 | 246429 |
| 2022-03-08 | 13.10 | $12.84 | 408100 |
| 2022-03-07 | 13.16 | $12.95 | 378734 |
| 2022-03-04 | 13.21 | $13.24 | 377825 |
| 2022-03-03 | 13.21 | $13.48 | 455400 |
| 2022-03-02 | 13.15 | $13.39 | 555000 |
| 2022-03-01 | 13.10 | $12.84 | 568222 |
| 2022-02-28 | 13.17 | $13.21 | 529500 |
| 2022-02-25 | 13.16 | $13.35 | 750136 |
| 2022-02-24 | 13.12 | $12.84 | 683508 |
| 2022-02-23 | 13.19 | $13.03 | 308000 |
| 2022-02-22 | 13.23 | $13.17 | 535000 |
| 2022-02-18 | 13.24 | $13.19 | 244413 |
| 2022-02-17 | 13.25 | $13.06 | 241922 |
| 2022-02-16 | 13.30 | $13.39 | 453230 |
| 2022-02-15 | 13.27 | $13.40 | 451944 |
| 2022-02-14 | 13.25 | $13.25 | 462800 |
| 2022-02-11 | 13.25 | $13.32 | 544022 |
| 2022-02-10 | 13.23 | $13.21 | 524600 |
| 2022-02-09 | 13.24 | $13.26 | 369900 |
| 2022-02-08 | 13.23 | $13.41 | 335608 |
| 2022-02-07 | 13.20 | $13.26 | 354500 |
| 2022-02-04 | 13.19 | $13.31 | 372300 |
| 2022-02-03 | 13.17 | $13.15 | 377600 |
| 2022-02-02 | 13.18 | $13.14 | 326901 |
| 2022-02-01 | 13.19 | $13.13 | 467204 |
| 2022-01-31 | 13.21 | $12.94 | 495900 |
| 2022-01-28 | 13.27 | $13.05 | 299800 |
| 2022-01-27 | 13.32 | $12.99 | 263500 |
| 2022-01-26 | 13.39 | $13.19 | 286500 |
| 2022-01-25 | 13.42 | $13.30 | 309012 |
| 2022-01-24 | 13.44 | $13.24 | 341800 |
| 2022-01-21 | 13.48 | $13.06 | 363800 |
| 2022-01-20 | 13.55 | $13.02 | 235322 |
| 2022-01-19 | 13.65 | $13.33 | 221149 |
| 2022-01-18 | 13.69 | $13.64 | 222844 |
| 2022-01-14 | 13.68 | $13.84 | 255900 |
| 2022-01-13 | 13.62 | $13.76 | 207834 |
| 2022-01-12 | 13.57 | $13.64 | 222800 |
| 2022-01-11 | 13.53 | $13.69 | 254700 |
| 2022-01-10 | 13.48 | $13.69 | 253400 |
| 2022-01-07 | 13.42 | $13.68 | 230600 |
| 2022-01-06 | 13.34 | $13.48 | 362431 |
| 2022-01-05 | 13.30 | $13.59 | 201900 |
| 2022-01-04 | 13.23 | $13.58 | 200625 |
| 2022-01-03 | 13.14 | $13.36 | 290148 |
| 2021-12-31 | 13.09 | $13.25 | 138200 |
| 2021-12-30 | 13.05 | $13.27 | 169935 |
| 2021-12-29 | 13.01 | $13.33 | 154202 |
| 2021-12-28 | 12.94 | $13.26 | 191738 |
| 2021-12-27 | 12.88 | $13.19 | 184946 |
| 2021-12-23 | 12.82 | $13.06 | 145800 |
| 2021-12-22 | 12.78 | $12.94 | 249600 |
| 2021-12-21 | 12.76 | $12.86 | 421444 |
| 2021-12-20 | 12.76 | $12.70 | 562430 |
| 2021-12-17 | 12.79 | $12.94 | 1.4M |
| 2021-12-16 | 12.77 | $12.89 | 612500 |
| 2021-12-15 | 12.76 | $12.75 | 568892 |
| 2021-12-14 | 12.79 | $12.65 | 508904 |
| 2021-12-13 | 12.84 | $12.59 | 403300 |
| 2021-12-10 | 12.90 | $12.85 | 354138 |
| 2021-12-09 | 12.93 | $12.81 | 268440 |
| 2021-12-08 | 12.97 | $12.94 | 304100 |
| 2021-12-07 | 12.99 | $12.92 | 245100 |
| 2021-12-06 | 13.02 | $13.00 | 325741 |
| 2021-12-03 | 13.03 | $12.98 | 357100 |
| 2021-12-02 | 13.06 | $12.97 | 308500 |
| 2021-12-01 | 13.09 | $12.56 | 438045 |
| 2021-11-30 | 13.21 | $12.71 | 605700 |
| 2021-11-29 | 13.32 | $12.88 | 532305 |
| 2021-11-26 | 13.41 | $13.02 | 448439 |
| 2021-11-24 | 13.48 | $13.46 | 224135 |
| 2021-11-23 | 13.48 | $13.59 | 375400 |
| 2021-11-22 | 13.44 | $13.20 | 365100 |
| 2021-11-19 | 13.48 | $13.03 | 233200 |
| 2021-11-18 | 13.57 | $13.30 | 279240 |
| 2021-11-17 | 13.61 | $13.29 | 207200 |
| 2021-11-16 | 13.65 | $13.37 | 238906 |
| 2021-11-15 | 13.69 | $13.55 | 214000 |
| 2021-11-12 | 13.69 | $13.56 | 236345 |
| 2021-11-11 | 13.69 | $13.59 | 171008 |
| 2021-11-10 | 13.68 | $13.54 | 205503 |
| 2021-11-09 | 13.68 | $13.55 | 233900 |
| 2021-11-08 | 13.67 | $13.79 | 268433 |
| 2021-11-05 | 13.62 | $13.73 | 366600 |
| 2021-11-04 | 13.56 | $13.53 | 241500 |
| 2021-11-03 | 13.54 | $13.80 | 282400 |
| 2021-11-02 | 13.45 | $13.56 | 211800 |
| 2021-11-01 | 13.40 | $13.63 | 288319 |
| 2021-10-29 | 13.32 | $13.42 | 351100 |
| 2021-10-28 | 13.27 | $13.50 | 328809 |
| 2021-10-27 | 13.20 | $12.94 | 291549 |
| 2021-10-26 | 13.24 | $13.35 | 277500 |
| 2021-10-25 | 13.19 | $13.29 | 203100 |
| 2021-10-22 | 13.15 | $13.19 | 162348 |
| 2021-10-21 | 13.11 | $13.13 | 175628 |
| 2021-10-20 | 13.09 | $13.18 | 163141 |
| 2021-10-19 | 13.05 | $13.02 | 191200 |
| 2021-10-18 | 13.04 | $12.95 | 177426 |
| 2021-10-15 | 13.03 | $13.08 | 272900 |
| 2021-10-14 | 13.00 | $13.16 | 165811 |
| 2021-10-13 | 12.95 | $13.03 | 162236 |
| 2021-10-12 | 12.91 | $13.11 | 141804 |
| 2021-10-11 | 12.86 | $13.06 | 128600 |
| 2021-10-08 | 12.80 | $13.17 | 163600 |
| 2021-10-07 | 12.70 | $13.09 | 274306 |
| 2021-10-06 | 12.61 | $12.96 | 425341 |
| 2021-10-05 | 12.53 | $12.82 | 235829 |
| 2021-10-04 | 12.47 | $12.75 | 212343 |
| 2021-10-01 | 12.42 | $12.75 | 312816 |
| 2021-09-30 | 12.35 | $12.43 | 246706 |
| 2021-09-29 | 12.34 | $12.58 | 213900 |
| 2021-09-28 | 12.30 | $12.52 | 234023 |
| 2021-09-27 | 12.27 | $12.71 | 447000 |
| 2021-09-24 | 12.19 | $12.37 | 271210 |
| 2021-09-23 | 12.17 | $12.25 | 300300 |
| 2021-09-22 | 12.18 | $11.93 | 334233 |
| 2021-09-21 | 12.25 | $11.59 | 334345 |
| 2021-09-20 | 12.41 | $11.83 | 415400 |
| 2021-09-17 | 12.54 | $12.09 | 1.2M |
| 2021-09-16 | 12.65 | $12.53 | 296238 |
| 2021-09-15 | 12.67 | $12.50 | 319900 |
| 2021-09-14 | 12.71 | $12.31 | 257154 |
| 2021-09-13 | 12.79 | $12.47 | 303700 |
| 2021-09-10 | 12.85 | $12.45 | 320100 |
| 2021-09-09 | 12.92 | $12.65 | 265045 |
| 2021-09-08 | 12.96 | $12.74 | 204355 |
| 2021-09-07 | 12.99 | $12.75 | 267905 |
| 2021-09-03 | 13.02 | $12.74 | 270609 |
| 2021-09-02 | 13.06 | $12.85 | 216500 |
| 2021-09-01 | 13.07 | $12.83 | 320911 |
| 2021-08-31 | 13.10 | $12.69 | 958715 |
| 2021-08-30 | 13.15 | $12.98 | 227545 |
| 2021-08-27 | 13.15 | $13.24 | 317011 |
| 2021-08-26 | 13.09 | $12.97 | 209207 |
| 2021-08-25 | 13.08 | $13.09 | 350305 |
| 2021-08-24 | 13.04 | $13.14 | 194412 |
| 2021-08-23 | 12.99 | $13.08 | 240704 |
| 2021-08-20 | 12.93 | $13.05 | 448428 |
| 2021-08-19 | 12.87 | $12.90 | 371712 |
| 2021-08-18 | 12.83 | $12.75 | 307100 |
| 2021-08-17 | 12.81 | $12.87 | 215700 |
| 2021-08-16 | 12.76 | $12.89 | 303600 |
| 2021-08-13 | 12.70 | $12.94 | 292200 |
| 2021-08-12 | 12.62 | $12.99 | 234207 |
| 2021-08-11 | 12.51 | $12.95 | 208900 |
| 2021-08-10 | 12.39 | $12.76 | 259800 |
| 2021-08-09 | 12.29 | $12.71 | 229339 |
| 2021-08-06 | 12.19 | $12.82 | 231925 |
| 2021-08-05 | 12.04 | $12.49 | 193000 |
| 2021-08-04 | 11.94 | $12.30 | 318909 |
| 2021-08-03 | 11.87 | $12.44 | 425866 |
| 2021-08-02 | 11.75 | $12.01 | 274145 |
| 2021-07-30 | 11.70 | $12.03 | 296000 |
| 2021-07-29 | 11.65 | $12.09 | 309900 |
| 2021-07-28 | 11.57 | $12.10 | 594306 |
| 2021-07-27 | 11.48 | $11.56 | 294100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.50
2026-07-24
Close Price
$9.40
Vol: 559225
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.43
Average
8.66
Maximum
13.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.50 | $9.40 | 559225 |
| 2026-07-23 | 9.51 | $9.12 | 862309 |
| 2026-07-22 | 9.62 | $9.48 | 368043 |
| 2026-07-21 | 9.63 | $9.55 | 419086 |
| 2026-07-20 | 9.61 | $9.48 | 456416 |
| 2026-07-17 | 9.61 | $9.50 | 490140 |
| 2026-07-16 | 9.60 | $9.69 | 610240 |
| 2026-07-15 | 9.53 | $9.47 | 445600 |
| 2026-07-14 | 9.50 | $9.38 | 409739 |
| 2026-07-13 | 9.50 | $9.37 | 403503 |
| 2026-07-10 | 9.49 | $9.33 | 478048 |
| 2026-07-09 | 9.48 | $9.39 | 458036 |
| 2026-07-08 | 9.45 | $9.11 | 540816 |
| 2026-07-07 | 9.50 | $9.31 | 527429 |
| 2026-07-06 | 9.49 | $9.41 | 669723 |
| 2026-07-02 | 9.44 | $9.37 | 645435 |
| 2026-07-01 | 9.39 | $9.54 | 664347 |
| 2026-06-30 | 9.26 | $9.46 | 681800 |
| 2026-06-29 | 9.13 | $9.27 | 743825 |
| 2026-06-26 | 9.02 | $9.30 | 2.8M |
| 2026-06-25 | 8.88 | $9.12 | 1.2M |
| 2026-06-24 | 8.76 | $8.89 | 782200 |
| 2026-06-23 | 8.69 | $8.81 | 555330 |
| 2026-06-22 | 8.62 | $8.60 | 488225 |
| 2026-06-18 | 8.60 | $8.47 | 1.1M |
| 2026-06-17 | 8.61 | $8.39 | 733948 |
| 2026-06-16 | 8.65 | $8.61 | 443500 |
| 2026-06-15 | 8.62 | $8.58 | 402842 |
| 2026-06-12 | 8.60 | $8.79 | 344444 |
| 2026-06-11 | 8.50 | $8.66 | 458408 |
| 2026-06-10 | 8.42 | $8.64 | 487618 |
| 2026-06-09 | 8.33 | $8.46 | 481404 |
| 2026-06-08 | 8.27 | $8.37 | 257000 |
| 2026-06-05 | 8.22 | $8.31 | 281878 |
| 2026-06-04 | 8.18 | $8.23 | 339020 |
| 2026-06-03 | 8.16 | $7.98 | 339542 |
| 2026-06-02 | 8.22 | $8.21 | 373818 |
| 2026-06-01 | 8.21 | $8.11 | 387900 |
| 2026-05-29 | 8.23 | $8.24 | 259945 |
| 2026-05-28 | 8.21 | $8.21 | 250223 |
| 2026-05-27 | 8.19 | $8.22 | 261906 |
| 2026-05-26 | 8.17 | $8.30 | 440600 |
| 2026-05-22 | 8.12 | $8.20 | 265400 |
| 2026-05-21 | 8.09 | $8.21 | 337400 |
| 2026-05-20 | 8.04 | $8.23 | 452209 |
| 2026-05-19 | 7.98 | $8.00 | 266300 |
| 2026-05-18 | 7.98 | $7.99 | 284600 |
| 2026-05-15 | 7.99 | $7.88 | 257301 |
| 2026-05-14 | 8.02 | $7.99 | 261439 |
| 2026-05-13 | 8.03 | $7.89 | 260400 |
| 2026-05-12 | 8.08 | $7.94 | 285930 |
| 2026-05-11 | 8.12 | $7.91 | 299915 |
| 2026-05-08 | 8.17 | $8.16 | 424500 |
| 2026-05-07 | 8.15 | $8.08 | 202241 |
| 2026-05-06 | 8.16 | $8.12 | 419403 |
| 2026-05-05 | 8.15 | $8.13 | 319700 |
| 2026-05-04 | 8.14 | $7.97 | 328800 |
| 2026-05-01 | 8.17 | $8.13 | 236000 |
| 2026-04-30 | 8.15 | $8.04 | 229912 |
| 2026-04-29 | 8.16 | $8.07 | 272600 |
| 2026-04-28 | 8.15 | $8.25 | 304216 |
| 2026-04-27 | 8.09 | $8.14 | 355700 |
| 2026-04-24 | 8.05 | $7.79 | 341723 |
| 2026-04-23 | 8.10 | $8.05 | 422235 |
| 2026-04-22 | 8.08 | $7.87 | 303630 |
| 2026-04-21 | 8.11 | $7.92 | 311213 |
| 2026-04-20 | 8.13 | $8.06 | 268800 |
| 2026-04-17 | 8.11 | $8.12 | 334500 |
| 2026-04-16 | 8.06 | $7.92 | 270900 |
| 2026-04-15 | 8.05 | $7.93 | 200300 |
| 2026-04-14 | 8.05 | $7.98 | 270046 |
| 2026-04-13 | 8.02 | $8.04 | 257600 |
| 2026-04-10 | 7.96 | $8.03 | 172700 |
| 2026-04-09 | 7.89 | $8.18 | 223500 |
| 2026-04-08 | 7.75 | $8.04 | 292600 |
| 2026-04-07 | 7.63 | $7.81 | 240100 |
| 2026-04-06 | 7.55 | $7.74 | 277733 |
| 2026-04-02 | 7.47 | $7.69 | 241300 |
| 2026-04-01 | 7.40 | $7.67 | 301632 |
| 2026-03-31 | 7.31 | $7.55 | 398730 |
| 2026-03-30 | 7.25 | $7.43 | 235730 |
| 2026-03-27 | 7.21 | $7.37 | 394700 |
| 2026-03-26 | 7.19 | $7.50 | 478400 |
| 2026-03-25 | 7.12 | $7.34 | 230015 |
| 2026-03-24 | 7.08 | $7.35 | 315211 |
| 2026-03-23 | 7.05 | $7.31 | 429036 |
| 2026-03-20 | 7.02 | $7.13 | 808743 |
| 2026-03-19 | 7.05 | $7.13 | 349100 |
| 2026-03-18 | 7.08 | $7.02 | 329323 |
| 2026-03-17 | 7.17 | $7.17 | 390503 |
| 2026-03-16 | 7.22 | $7.20 | 278532 |
| 2026-03-13 | 7.29 | $7.25 | 274009 |
| 2026-03-12 | 7.36 | $7.31 | 409509 |
| 2026-03-11 | 7.43 | $7.34 | 292600 |
| 2026-03-10 | 7.50 | $7.48 | 363117 |
| 2026-03-09 | 7.55 | $7.42 | 468700 |
| 2026-03-06 | 7.64 | $7.44 | 310708 |
| 2026-03-05 | 7.73 | $7.61 | 362006 |
| 2026-03-04 | 7.80 | $7.81 | 267823 |
| 2026-03-03 | 7.82 | $7.78 | 301442 |
| 2026-03-02 | 7.85 | $7.77 | 254300 |
| 2026-02-27 | 7.90 | $7.65 | 351940 |
| 2026-02-26 | 7.99 | $7.98 | 242606 |
| 2026-02-25 | 8.00 | $7.97 | 206106 |
| 2026-02-24 | 8.01 | $7.79 | 301835 |
| 2026-02-23 | 8.09 | $7.83 | 423836 |
| 2026-02-20 | 8.16 | $8.21 | 309500 |
| 2026-02-19 | 8.13 | $8.12 | 334025 |
| 2026-02-18 | 8.13 | $8.08 | 491444 |
| 2026-02-17 | 8.13 | $8.17 | 303100 |
| 2026-02-13 | 8.10 | $8.08 | 225134 |
| 2026-02-12 | 8.09 | $8.00 | 262600 |
| 2026-02-11 | 8.11 | $8.02 | 271229 |
| 2026-02-10 | 8.12 | $8.04 | 315641 |
| 2026-02-09 | 8.12 | $8.18 | 302601 |
| 2026-02-06 | 8.08 | $8.15 | 297028 |
| 2026-02-05 | 8.03 | $8.06 | 381830 |
| 2026-02-04 | 8.00 | $8.08 | 686200 |
| 2026-02-03 | 7.96 | $8.24 | 850400 |
| 2026-02-02 | 7.86 | $8.07 | 500300 |
| 2026-01-30 | 7.79 | $7.79 | 418600 |
| 2026-01-29 | 7.79 | $7.75 | 384200 |
| 2026-01-28 | 7.80 | $7.60 | 381028 |
| 2026-01-27 | 7.86 | $7.66 | 407646 |
| 2026-01-26 | 7.91 | $7.71 | 443248 |
| 2026-01-23 | 7.96 | $7.80 | 474714 |
| 2026-01-22 | 7.99 | $8.10 | 656200 |
| 2026-01-21 | 7.93 | $8.26 | 812740 |
| 2026-01-20 | 7.80 | $7.88 | 400717 |
| 2026-01-16 | 7.76 | $7.86 | 445900 |
| 2026-01-15 | 7.71 | $7.91 | 359814 |
| 2026-01-14 | 7.64 | $7.77 | 334837 |
| 2026-01-13 | 7.60 | $7.61 | 282616 |
| 2026-01-12 | 7.60 | $7.56 | 336449 |
| 2026-01-09 | 7.61 | $7.64 | 528129 |
| 2026-01-08 | 7.60 | $7.72 | 468711 |
| 2026-01-07 | 7.56 | $7.58 | 429400 |
| 2026-01-06 | 7.55 | $7.50 | 407500 |
| 2026-01-05 | 7.57 | $7.47 | 487300 |
| 2026-01-02 | 7.60 | $7.35 | 480428 |
| 2025-12-31 | 7.68 | $7.41 | 314621 |
| 2025-12-30 | 7.75 | $7.45 | 285100 |
| 2025-12-29 | 7.82 | $7.51 | 342700 |
| 2025-12-26 | 7.88 | $7.58 | 260500 |
| 2025-12-24 | 7.93 | $7.66 | 233800 |
| 2025-12-23 | 7.96 | $7.59 | 438742 |
| 2025-12-22 | 8.02 | $7.75 | 523528 |
| 2025-12-19 | 8.03 | $7.87 | 1.1M |
| 2025-12-18 | 8.00 | $7.92 | 482900 |
| 2025-12-17 | 7.94 | $7.81 | 457800 |
| 2025-12-16 | 7.90 | $7.80 | 476700 |
| 2025-12-15 | 7.84 | $7.80 | 433305 |
| 2025-12-12 | 7.76 | $7.77 | 366900 |
| 2025-12-11 | 7.67 | $7.80 | 357040 |
| 2025-12-10 | 7.55 | $7.81 | 692725 |
| 2025-12-09 | 7.38 | $7.36 | 250200 |
| 2025-12-08 | 7.33 | $7.33 | 347603 |
| 2025-12-05 | 7.26 | $7.28 | 254048 |
| 2025-12-04 | 7.19 | $7.42 | 380100 |
| 2025-12-03 | 7.05 | $7.42 | 373536 |
| 2025-12-02 | 6.89 | $7.02 | 340625 |
| 2025-12-01 | 6.81 | $6.96 | 230900 |
| 2025-11-28 | 6.73 | $6.87 | 89110 |
| 2025-11-26 | 6.66 | $6.89 | 239109 |
| 2025-11-25 | 6.57 | $6.88 | 337500 |
| 2025-11-24 | 6.46 | $6.63 | 239900 |
| 2025-11-21 | 6.40 | $6.66 | 333525 |
| 2025-11-20 | 6.33 | $6.37 | 316200 |
| 2025-11-19 | 6.33 | $6.39 | 517800 |
| 2025-11-18 | 6.33 | $6.32 | 257630 |
| 2025-11-17 | 6.34 | $6.26 | 427700 |
| 2025-11-14 | 6.39 | $6.47 | 305005 |
| 2025-11-13 | 6.37 | $6.46 | 300547 |
| 2025-11-12 | 6.36 | $6.42 | 246336 |
| 2025-11-11 | 6.36 | $6.40 | 215902 |
| 2025-11-10 | 6.36 | $6.42 | 264700 |
| 2025-11-07 | 6.37 | $6.39 | 244111 |
| 2025-11-06 | 6.38 | $6.36 | 282430 |
| 2025-11-05 | 6.41 | $6.46 | 346534 |
| 2025-11-04 | 6.41 | $6.36 | 456221 |
| 2025-11-03 | 6.45 | $6.41 | 347309 |
| 2025-10-31 | 6.48 | $6.39 | 314300 |
| 2025-10-30 | 6.52 | $6.43 | 321609 |
| 2025-10-29 | 6.56 | $6.45 | 455126 |
| 2025-10-28 | 6.60 | $6.57 | 391648 |
| 2025-10-27 | 6.62 | $6.54 | 362741 |
| 2025-10-24 | 6.65 | $6.64 | 467837 |
| 2025-10-23 | 6.65 | $6.57 | 381620 |
| 2025-10-22 | 6.68 | $6.72 | 384514 |
| 2025-10-21 | 6.66 | $6.71 | 278843 |
| 2025-10-20 | 6.64 | $6.71 | 303220 |
| 2025-10-17 | 6.62 | $6.48 | 394938 |
| 2025-10-16 | 6.67 | $6.50 | 858800 |
| 2025-10-15 | 6.72 | $6.81 | 403843 |
| 2025-10-14 | 6.68 | $6.85 | 320419 |
| 2025-10-13 | 6.62 | $6.56 | 327043 |
| 2025-10-10 | 6.64 | $6.50 | 567233 |
| 2025-10-09 | 6.68 | $6.69 | 279044 |
| 2025-10-08 | 6.67 | $6.70 | 284400 |
| 2025-10-07 | 6.66 | $6.65 | 389701 |
| 2025-10-06 | 6.65 | $6.83 | 413500 |
| 2025-10-03 | 6.59 | $6.61 | 674800 |
| 2025-10-02 | 6.58 | $6.54 | 566300 |
| 2025-10-01 | 6.59 | $6.56 | 433841 |
| 2025-09-30 | 6.60 | $6.57 | 922326 |
| 2025-09-29 | 6.61 | $6.58 | 609000 |
| 2025-09-26 | 6.61 | $6.61 | 249917 |
| 2025-09-25 | 6.60 | $6.58 | 230631 |
| 2025-09-24 | 6.61 | $6.61 | 268311 |
| 2025-09-23 | 6.60 | $6.54 | 329500 |
| 2025-09-22 | 6.61 | $6.52 | 255300 |
| 2025-09-19 | 6.63 | $6.52 | 927100 |
| 2025-09-18 | 6.65 | $6.74 | 345900 |
| 2025-09-17 | 6.60 | $6.47 | 354401 |
| 2025-09-16 | 6.63 | $6.42 | 292010 |
| 2025-09-15 | 6.68 | $6.48 | 324892 |
| 2025-09-12 | 6.72 | $6.56 | 310621 |
| 2025-09-11 | 6.75 | $6.70 | 436700 |
| 2025-09-10 | 6.73 | $6.61 | 288819 |
| 2025-09-09 | 6.73 | $6.57 | 258624 |
| 2025-09-08 | 6.74 | $6.59 | 342300 |
| 2025-09-05 | 6.75 | $6.61 | 342700 |
| 2025-09-04 | 6.74 | $6.70 | 371334 |
| 2025-09-03 | 6.71 | $6.72 | 348403 |
| 2025-09-02 | 6.66 | $6.74 | 664631 |
| 2025-08-29 | 6.58 | $6.75 | 568409 |
| 2025-08-28 | 6.49 | $6.58 | 286700 |
| 2025-08-27 | 6.42 | $6.61 | 323000 |
| 2025-08-26 | 6.33 | $6.58 | 565000 |
| 2025-08-25 | 6.23 | $6.56 | 495200 |
| 2025-08-22 | 6.12 | $6.48 | 512200 |
| 2025-08-21 | 6.00 | $6.05 | 214504 |
| 2025-08-20 | 5.99 | $6.09 | 259638 |
| 2025-08-19 | 5.97 | $6.05 | 303326 |
| 2025-08-18 | 5.97 | $6.03 | 185400 |
| 2025-08-15 | 5.96 | $6.04 | 473100 |
| 2025-08-14 | 5.96 | $6.20 | 298400 |
| 2025-08-13 | 5.90 | $6.24 | 564418 |
| 2025-08-12 | 5.83 | $6.04 | 647200 |
| 2025-08-11 | 5.80 | $5.94 | 358100 |
| 2025-08-08 | 5.80 | $5.92 | 397020 |
| 2025-08-07 | 5.81 | $5.86 | 289800 |
| 2025-08-06 | 5.85 | $5.86 | 260300 |
| 2025-08-05 | 5.90 | $5.92 | 330000 |
| 2025-08-04 | 5.94 | $5.89 | 430300 |
| 2025-08-01 | 6.00 | $5.85 | 461300 |
| 2025-07-31 | 6.10 | $5.93 | 345800 |
| 2025-07-30 | 6.19 | $6.03 | 375803 |
| 2025-07-29 | 6.27 | $6.13 | 335700 |
| 2025-07-28 | 6.34 | $6.24 | 247530 |
| 2025-07-25 | 6.39 | $6.19 | 267400 |
| 2025-07-24 | 6.47 | $6.17 | 858800 |
| 2025-07-23 | 6.58 | $6.54 | 223847 |
| 2025-07-22 | 6.58 | $6.50 | 230043 |
| 2025-07-21 | 6.61 | $6.52 | 233936 |
| 2025-07-18 | 6.62 | $6.49 | 258716 |
| 2025-07-17 | 6.66 | $6.54 | 317821 |
| 2025-07-16 | 6.68 | $6.52 | 670200 |
| 2025-07-15 | 6.71 | $6.38 | 330400 |
| 2025-07-14 | 6.79 | $6.65 | 361212 |
| 2025-07-11 | 6.79 | $6.56 | 245136 |
| 2025-07-10 | 6.83 | $6.68 | 348900 |
| 2025-07-09 | 6.83 | $6.66 | 314229 |
| 2025-07-08 | 6.84 | $6.83 | 470800 |
| 2025-07-07 | 6.78 | $6.84 | 240647 |
| 2025-07-03 | 6.72 | $6.95 | 159538 |
| 2025-07-02 | 6.59 | $6.83 | 247100 |
| 2025-07-01 | 6.48 | $6.71 | 276232 |
| 2025-06-30 | 6.38 | $6.46 | 333400 |
| 2025-06-27 | 6.33 | $6.47 | 659300 |
| 2025-06-26 | 6.27 | $6.49 | 317400 |
| 2025-06-25 | 6.19 | $6.27 | 291603 |
| 2025-06-24 | 6.16 | $6.29 | 408600 |
| 2025-06-23 | 6.12 | $6.18 | 335445 |
| 2025-06-20 | 6.11 | $6.01 | 637621 |
| 2025-06-18 | 6.14 | $6.06 | 361400 |
| 2025-06-17 | 6.17 | $6.02 | 475903 |
| 2025-06-16 | 6.21 | $6.19 | 376700 |
| 2025-06-13 | 6.21 | $6.24 | 402126 |
| 2025-06-12 | 6.20 | $6.36 | 264529 |
| 2025-06-11 | 6.14 | $6.38 | 348900 |
| 2025-06-10 | 6.07 | $6.27 | 236800 |
| 2025-06-09 | 6.02 | $6.16 | 472747 |
| 2025-06-06 | 5.99 | $6.11 | 300812 |
| 2025-06-05 | 5.97 | $5.94 | 381533 |
| 2025-06-04 | 6.00 | $5.97 | 369922 |
| 2025-06-03 | 6.03 | $6.07 | 774875 |
| 2025-06-02 | 6.04 | $5.90 | 361900 |
| 2025-05-30 | 6.10 | $6.03 | 1.5M |
| 2025-05-29 | 6.14 | $6.11 | 356202 |
| 2025-05-28 | 6.16 | $6.06 | 314100 |
| 2025-05-27 | 6.20 | $6.14 | 394800 |
| 2025-05-23 | 6.22 | $6.00 | 281300 |
| 2025-05-22 | 6.30 | $6.02 | 227100 |
| 2025-05-21 | 6.39 | $6.16 | 416825 |
| 2025-05-20 | 6.45 | $6.27 | 176100 |
| 2025-05-19 | 6.48 | $6.28 | 315900 |
| 2025-05-16 | 6.53 | $6.33 | 268409 |
| 2025-05-15 | 6.56 | $6.49 | 178051 |
| 2025-05-14 | 6.54 | $6.47 | 286512 |
| 2025-05-13 | 6.53 | $6.55 | 190032 |
| 2025-05-12 | 6.49 | $6.54 | 401119 |
| 2025-05-09 | 6.44 | $6.35 | 254833 |
| 2025-05-08 | 6.43 | $6.37 | 260345 |
| 2025-05-07 | 6.42 | $6.26 | 297300 |
| 2025-05-06 | 6.43 | $6.40 | 349500 |
| 2025-05-05 | 6.41 | $6.42 | 257300 |
| 2025-05-02 | 6.37 | $6.48 | 200147 |
| 2025-05-01 | 6.30 | $6.28 | 278100 |
| 2025-04-30 | 6.27 | $6.26 | 274900 |
| 2025-04-29 | 6.25 | $6.30 | 249115 |
| 2025-04-28 | 6.20 | $6.37 | 203420 |
| 2025-04-25 | 6.13 | $6.37 | 405500 |
| 2025-04-24 | 6.03 | $6.45 | 573129 |
| 2025-04-23 | 5.89 | $6.16 | 464800 |
| 2025-04-22 | 5.82 | $6.10 | 338300 |
| 2025-04-21 | 5.75 | $5.88 | 397300 |
| 2025-04-17 | 5.73 | $5.92 | 329400 |
| 2025-04-16 | 5.70 | $5.86 | 256430 |
| 2025-04-15 | 5.69 | $5.82 | 304200 |
| 2025-04-14 | 5.69 | $5.74 | 343840 |
| 2025-04-11 | 5.73 | $5.66 | 354200 |
| 2025-04-10 | 5.80 | $5.72 | 544231 |
| 2025-04-09 | 5.86 | $6.02 | 614146 |
| 2025-04-08 | 5.86 | $5.77 | 430000 |
| 2025-04-07 | 5.93 | $5.81 | 643400 |
| 2025-04-04 | 6.01 | $5.76 | 776801 |
| 2025-04-03 | 6.12 | $5.76 | 585800 |
| 2025-04-02 | 6.27 | $6.35 | 262900 |
| 2025-04-01 | 6.26 | $6.26 | 296331 |
| 2025-03-31 | 6.28 | $6.26 | 357300 |
| 2025-03-28 | 6.30 | $6.27 | 253923 |
| 2025-03-27 | 6.33 | $6.40 | 209900 |
| 2025-03-26 | 6.33 | $6.38 | 244519 |
| 2025-03-25 | 6.33 | $6.45 | 247801 |
| 2025-03-24 | 6.32 | $6.52 | 289106 |
| 2025-03-21 | 6.28 | $6.30 | 1.2M |
| 2025-03-20 | 6.31 | $6.45 | 259000 |
| 2025-03-19 | 6.30 | $6.52 | 298746 |
| 2025-03-18 | 6.26 | $6.41 | 256128 |
| 2025-03-17 | 6.26 | $6.42 | 246800 |
| 2025-03-14 | 6.26 | $6.39 | 288600 |
| 2025-03-13 | 6.27 | $6.21 | 207905 |
| 2025-03-12 | 6.34 | $6.29 | 294300 |
| 2025-03-11 | 6.41 | $6.18 | 498400 |
| 2025-03-10 | 6.53 | $6.23 | 425741 |
| 2025-03-07 | 6.66 | $6.60 | 229537 |
| 2025-03-06 | 6.71 | $6.62 | 329816 |
| 2025-03-05 | 6.77 | $6.69 | 331200 |
| 2025-03-04 | 6.81 | $6.78 | 411625 |
| 2025-03-03 | 6.85 | $6.85 | 297303 |
| 2025-02-28 | 6.86 | $6.99 | 275900 |
| 2025-02-27 | 6.84 | $6.81 | 228508 |
| 2025-02-26 | 6.88 | $6.81 | 375921 |
| 2025-02-25 | 6.92 | $6.74 | 324338 |
| 2025-02-24 | 7.00 | $6.70 | 246511 |
| 2025-02-21 | 7.10 | $6.82 | 243401 |
| 2025-02-20 | 7.19 | $7.00 | 242400 |
| 2025-02-19 | 7.25 | $7.12 | 174200 |
| 2025-02-18 | 7.27 | $7.23 | 235612 |
| 2025-02-14 | 7.27 | $7.18 | 151847 |
| 2025-02-13 | 7.28 | $7.25 | 185319 |
| 2025-02-12 | 7.28 | $7.20 | 356800 |
| 2025-02-11 | 7.28 | $7.55 | 281800 |
| 2025-02-10 | 7.18 | $7.43 | 551877 |
| 2025-02-07 | 7.09 | $7.20 | 519200 |
| 2025-02-06 | 7.05 | $7.25 | 299130 |
| 2025-02-05 | 6.99 | $7.08 | 208700 |
| 2025-02-04 | 6.97 | $6.98 | 274100 |
| 2025-02-03 | 6.98 | $6.83 | 310037 |
| 2025-01-31 | 7.04 | $6.90 | 456600 |
| 2025-01-30 | 7.10 | $6.88 | 684601 |
| 2025-01-29 | 7.17 | $7.28 | 462903 |
| 2025-01-28 | 7.14 | $7.28 | 529300 |
| 2025-01-27 | 7.10 | $7.30 | 342000 |
| 2025-01-24 | 7.04 | $7.08 | 189700 |
| 2025-01-23 | 7.04 | $7.14 | 178348 |
| 2025-01-22 | 7.02 | $7.16 | 207104 |
| 2025-01-21 | 7.00 | $7.32 | 226324 |
| 2025-01-17 | 6.92 | $7.23 | 182701 |
| 2025-01-16 | 6.86 | $7.17 | 280830 |
| 2025-01-15 | 6.81 | $7.27 | 247126 |
| 2025-01-14 | 6.72 | $7.06 | 258200 |
| 2025-01-13 | 6.68 | $6.83 | 286238 |
| 2025-01-10 | 6.70 | $6.69 | 371900 |
| 2025-01-08 | 6.79 | $6.94 | 179835 |
| 2025-01-07 | 6.82 | $6.94 | 305919 |
| 2025-01-06 | 6.86 | $7.15 | 689600 |
| 2025-01-03 | 6.85 | $6.88 | 244749 |
| 2025-01-02 | 6.93 | $6.90 | 209636 |
| 2024-12-31 | 7.03 | $7.08 | 213843 |
| 2024-12-30 | 7.10 | $7.02 | 310047 |
| 2024-12-27 | 7.20 | $7.07 | 267547 |
| 2024-12-26 | 7.32 | $7.22 | 197544 |
| 2024-12-24 | 7.42 | $7.28 | 113100 |
| 2024-12-23 | 7.53 | $7.27 | 250800 |
| 2024-12-20 | 7.66 | $7.42 | 1.9M |
| 2024-12-19 | 7.78 | $7.42 | 387512 |
| 2024-12-18 | 7.93 | $7.51 | 420507 |
| 2024-12-17 | 8.08 | $8.03 | 359300 |
| 2024-12-16 | 8.10 | $8.17 | 364300 |
| 2024-12-13 | 8.08 | $8.03 | 429039 |
| 2024-12-12 | 8.10 | $8.20 | 344649 |
| 2024-12-11 | 8.07 | $8.14 | 438537 |
| 2024-12-10 | 8.05 | $8.00 | 420700 |
| 2024-12-09 | 8.07 | $7.85 | 224124 |
| 2024-12-06 | 8.13 | $8.01 | 216900 |
| 2024-12-05 | 8.17 | $8.13 | 327809 |
| 2024-12-04 | 8.16 | $8.09 | 341518 |
| 2024-12-03 | 8.17 | $7.97 | 466400 |
| 2024-12-02 | 8.22 | $8.14 | 557900 |
| 2024-11-29 | 8.22 | $7.92 | 162214 |
| 2024-11-27 | 8.28 | $7.93 | 275119 |
| 2024-11-26 | 8.36 | $8.07 | 438228 |
| 2024-11-25 | 8.40 | $8.21 | 334248 |
| 2024-11-22 | 8.40 | $8.27 | 356000 |
| 2024-11-21 | 8.37 | $8.19 | 225200 |
| 2024-11-20 | 8.36 | $8.07 | 301409 |
| 2024-11-19 | 8.38 | $8.15 | 202000 |
| 2024-11-18 | 8.37 | $8.12 | 198116 |
| 2024-11-15 | 8.37 | $8.21 | 232300 |
| 2024-11-14 | 8.32 | $8.22 | 225200 |
| 2024-11-13 | 8.26 | $8.35 | 357200 |
| 2024-11-12 | 8.13 | $8.37 | 353400 |
| 2024-11-11 | 7.97 | $8.48 | 450900 |
| 2024-11-08 | 7.72 | $8.11 | 427918 |
| 2024-11-07 | 7.54 | $7.86 | 761419 |
| 2024-11-06 | 7.39 | $8.25 | 926528 |
| 2024-11-05 | 7.09 | $7.12 | 356018 |
| 2024-11-04 | 7.07 | $6.97 | 302500 |
| 2024-11-01 | 7.09 | $7.04 | 278011 |
| 2024-10-31 | 7.10 | $6.99 | 282300 |
| 2024-10-30 | 7.13 | $7.09 | 373044 |
| 2024-10-29 | 7.12 | $7.07 | 294505 |
| 2024-10-28 | 7.13 | $6.99 | 344450 |
| 2024-10-25 | 7.15 | $6.78 | 288300 |
| 2024-10-24 | 7.25 | $7.03 | 340942 |
| 2024-10-23 | 7.28 | $7.23 | 212212 |
| 2024-10-22 | 7.26 | $7.19 | 221700 |
| 2024-10-21 | 7.24 | $7.12 | 397100 |
| 2024-10-18 | 7.24 | $7.39 | 260900 |
| 2024-10-17 | 7.14 | $7.52 | 298800 |
| 2024-10-16 | 6.98 | $7.47 | 418532 |
| 2024-10-15 | 6.81 | $7.19 | 583300 |
| 2024-10-14 | 6.68 | $7.03 | 287226 |
| 2024-10-11 | 6.57 | $6.75 | 373700 |
| 2024-10-10 | 6.53 | $6.47 | 306500 |
| 2024-10-09 | 6.57 | $6.49 | 219400 |
| 2024-10-08 | 6.61 | $6.43 | 218500 |
| 2024-10-07 | 6.68 | $6.58 | 169033 |
| 2024-10-04 | 6.72 | $6.64 | 213034 |
| 2024-10-03 | 6.76 | $6.63 | 166803 |
| 2024-10-02 | 6.80 | $6.65 | 161600 |
| 2024-10-01 | 6.84 | $6.63 | 272821 |
| 2024-09-30 | 6.90 | $6.87 | 257100 |
| 2024-09-27 | 6.89 | $6.74 | 267700 |
| 2024-09-26 | 6.92 | $6.75 | 251300 |
| 2024-09-25 | 6.96 | $6.80 | 254526 |
| 2024-09-24 | 6.98 | $6.95 | 323647 |
| 2024-09-23 | 6.96 | $7.01 | 375300 |
| 2024-09-20 | 6.91 | $6.96 | 1.9M |
| 2024-09-19 | 6.87 | $7.25 | 376529 |
| 2024-09-18 | 6.72 | $6.92 | 368100 |
| 2024-09-17 | 6.64 | $6.93 | 326125 |
| 2024-09-16 | 6.54 | $6.72 | 244100 |
| 2024-09-13 | 6.49 | $6.66 | 303344 |
| 2024-09-12 | 6.45 | $6.39 | 275500 |
| 2024-09-11 | 6.48 | $6.39 | 246300 |
| 2024-09-10 | 6.52 | $6.45 | 208111 |
| 2024-09-09 | 6.55 | $6.40 | 293500 |
| 2024-09-06 | 6.60 | $6.44 | 223800 |
| 2024-09-05 | 6.66 | $6.51 | 265700 |
| 2024-09-04 | 6.70 | $6.61 | 214139 |
| 2024-09-03 | 6.71 | $6.63 | 240326 |
| 2024-08-30 | 6.72 | $6.81 | 191213 |
| 2024-08-29 | 6.68 | $6.80 | 302331 |
| 2024-08-28 | 6.63 | $6.78 | 247000 |
| 2024-08-27 | 6.57 | $6.82 | 252400 |
| 2024-08-26 | 6.49 | $6.86 | 447700 |
| 2024-08-23 | 6.38 | $6.88 | 429607 |
| 2024-08-22 | 6.23 | $6.37 | 183406 |
| 2024-08-21 | 6.22 | $6.41 | 200700 |
| 2024-08-20 | 6.20 | $6.36 | 225601 |
| 2024-08-19 | 6.19 | $6.50 | 221700 |
| 2024-08-16 | 6.13 | $6.42 | 669500 |
| 2024-08-15 | 6.09 | $6.18 | 305417 |
| 2024-08-14 | 6.12 | $6.00 | 222600 |
| 2024-08-13 | 6.22 | $6.08 | 286721 |
| 2024-08-12 | 6.32 | $5.98 | 461000 |
| 2024-08-09 | 6.47 | $6.11 | 514816 |
| 2024-08-08 | 6.61 | $6.27 | 345513 |
| 2024-08-07 | 6.74 | $6.24 | 290711 |
| 2024-08-06 | 6.90 | $6.30 | 358022 |
| 2024-08-05 | 7.07 | $6.46 | 395000 |
| 2024-08-02 | 7.23 | $6.79 | 471800 |
| 2024-08-01 | 7.32 | $6.94 | 698509 |
| 2024-07-31 | 7.36 | $7.20 | 558401 |
| 2024-07-30 | 7.34 | $7.18 | 456700 |
| 2024-07-29 | 7.30 | $6.97 | 426700 |
| 2024-07-26 | 7.32 | $7.16 | 695646 |
| 2024-07-25 | 7.27 | $7.08 | 613941 |
| 2024-07-24 | 7.23 | $7.13 | 441200 |
| 2024-07-23 | 7.16 | $7.43 | 612535 |
| 2024-07-22 | 6.97 | $7.07 | 505500 |
| 2024-07-19 | 6.84 | $6.78 | 607618 |
| 2024-07-18 | 6.78 | $6.75 | 813425 |
| 2024-07-17 | 6.70 | $7.02 | 807500 |
| 2024-07-16 | 6.52 | $6.88 | 702400 |
| 2024-07-15 | 6.33 | $6.52 | 536600 |
| 2024-07-12 | 6.22 | $6.31 | 580235 |
| 2024-07-11 | 6.14 | $6.40 | 542019 |
| 2024-07-10 | 6.01 | $6.02 | 361404 |
| 2024-07-09 | 5.97 | $6.01 | 365100 |
| 2024-07-08 | 5.93 | $5.86 | 294610 |
| 2024-07-05 | 5.92 | $5.75 | 419715 |
| 2024-07-03 | 5.95 | $5.89 | 190911 |
| 2024-07-02 | 5.93 | $6.12 | 276400 |
| 2024-07-01 | 5.83 | $6.00 | 395129 |
| 2024-06-28 | 5.75 | $6.15 | 1.7M |
| 2024-06-27 | 5.60 | $5.79 | 346300 |
| 2024-06-26 | 5.53 | $5.65 | 453849 |
| 2024-06-25 | 5.50 | $5.51 | 539821 |
| 2024-06-24 | 5.50 | $5.56 | 626500 |
| 2024-06-21 | 5.48 | $5.50 | 1.1M |
| 2024-06-20 | 5.49 | $5.55 | 546800 |
| 2024-06-18 | 5.47 | $5.56 | 657057 |
| 2024-06-17 | 5.46 | $5.54 | 412144 |
| 2024-06-14 | 5.44 | $5.37 | 387200 |
| 2024-06-13 | 5.48 | $5.55 | 537700 |
| 2024-06-12 | 5.47 | $5.65 | 639800 |
| 2024-06-11 | 5.43 | $5.40 | 395803 |
| 2024-06-10 | 5.46 | $5.46 | 415500 |
| 2024-06-07 | 5.48 | $5.46 | 425500 |
| 2024-06-06 | 5.50 | $5.46 | 429936 |
| 2024-06-05 | 5.53 | $5.39 | 337127 |
| 2024-06-04 | 5.60 | $5.40 | 399421 |
| 2024-06-03 | 5.67 | $5.62 | 447645 |
| 2024-05-31 | 5.69 | $5.67 | 299498 |
| 2024-05-30 | 5.70 | $5.60 | 362043 |
| 2024-05-29 | 5.73 | $5.42 | 286400 |
| 2024-05-28 | 5.83 | $5.61 | 245200 |
| 2024-05-24 | 5.89 | $5.67 | 282106 |
| 2024-05-23 | 5.94 | $5.73 | 290217 |
| 2024-05-22 | 5.98 | $5.98 | 605400 |
| 2024-05-21 | 5.96 | $5.99 | 304913 |
| 2024-05-20 | 5.92 | $5.93 | 240429 |
| 2024-05-17 | 5.89 | $6.09 | 289400 |
| 2024-05-16 | 5.80 | $6.03 | 375914 |
| 2024-05-15 | 5.71 | $5.96 | 684713 |
| 2024-05-14 | 5.63 | $5.65 | 268600 |
| 2024-05-13 | 5.62 | $5.64 | 280000 |
| 2024-05-10 | 5.62 | $5.64 | 278473 |
| 2024-05-09 | 5.62 | $5.72 | 469700 |
| 2024-05-08 | 5.59 | $5.53 | 832938 |
| 2024-05-07 | 5.62 | $5.59 | 472362 |
| 2024-05-06 | 5.64 | $5.79 | 342958 |
| 2024-05-03 | 5.60 | $5.76 | 340105 |
| 2024-05-02 | 5.56 | $5.65 | 338933 |
| 2024-05-01 | 5.55 | $5.51 | 468329 |
| 2024-04-30 | 5.58 | $5.40 | 455100 |
| 2024-04-29 | 5.66 | $5.47 | 543360 |
| 2024-04-26 | 5.74 | $5.72 | 325124 |
| 2024-04-25 | 5.75 | $5.75 | 517601 |
| 2024-04-24 | 5.76 | $6.01 | 432831 |
| 2024-04-23 | 5.70 | $5.86 | 497600 |
| 2024-04-22 | 5.66 | $5.82 | 479000 |
| 2024-04-19 | 5.63 | $5.84 | 425344 |
| 2024-04-18 | 5.60 | $5.54 | 427729 |
| 2024-04-17 | 5.65 | $5.54 | 352018 |
| 2024-04-16 | 5.72 | $5.50 | 299900 |
| 2024-04-15 | 5.82 | $5.63 | 355000 |
| 2024-04-12 | 5.90 | $5.81 | 1.1M |
| 2024-04-11 | 5.94 | $5.53 | 667200 |
| 2024-04-10 | 6.08 | $5.62 | 952040 |
| 2024-04-09 | 6.23 | $6.09 | 529700 |
| 2024-04-08 | 6.26 | $6.09 | 451308 |
| 2024-04-05 | 6.29 | $6.16 | 799116 |
| 2024-04-04 | 6.31 | $6.29 | 359600 |
| 2024-04-03 | 6.29 | $6.39 | 468348 |
| 2024-04-02 | 6.24 | $6.26 | 452900 |
| 2024-04-01 | 6.21 | $6.29 | 284500 |
| 2024-03-28 | 6.17 | $6.44 | 410500 |
| 2024-03-27 | 6.08 | $6.32 | 332900 |
| 2024-03-26 | 6.00 | $6.01 | 233309 |
| 2024-03-25 | 6.01 | $6.07 | 193624 |
| 2024-03-22 | 6.00 | $6.02 | 231500 |
| 2024-03-21 | 6.00 | $6.16 | 316944 |
| 2024-03-20 | 5.97 | $6.20 | 382900 |
| 2024-03-19 | 5.92 | $5.87 | 506100 |
| 2024-03-18 | 5.96 | $5.90 | 777100 |
| 2024-03-15 | 6.01 | $5.92 | 1.1M |
| 2024-03-14 | 6.07 | $5.89 | 697000 |
| 2024-03-13 | 6.15 | $6.27 | 591400 |
| 2024-03-12 | 6.14 | $6.21 | 290908 |
| 2024-03-11 | 6.14 | $6.36 | 245300 |
| 2024-03-08 | 6.10 | $6.37 | 357500 |
| 2024-03-07 | 6.05 | $6.26 | 284900 |
| 2024-03-06 | 6.03 | $6.24 | 514215 |
| 2024-03-05 | 6.02 | $6.14 | 467036 |
| 2024-03-04 | 6.04 | $5.97 | 509150 |
| 2024-03-01 | 6.12 | $6.14 | 437302 |
| 2024-02-29 | 6.18 | $6.36 | 491400 |
| 2024-02-28 | 6.18 | $6.26 | 402200 |
| 2024-02-27 | 6.22 | $6.32 | 276428 |
| 2024-02-26 | 6.26 | $6.36 | 273821 |
| 2024-02-23 | 6.30 | $6.51 | 461502 |
| 2024-02-22 | 6.31 | $6.48 | 479700 |
| 2024-02-21 | 6.34 | $6.62 | 353400 |
| 2024-02-20 | 6.33 | $6.64 | 309449 |
| 2024-02-16 | 6.33 | $6.75 | 318300 |
| 2024-02-15 | 6.30 | $6.82 | 575700 |
| 2024-02-14 | 6.25 | $6.48 | 417500 |
| 2024-02-13 | 6.30 | $6.38 | 519800 |
| 2024-02-12 | 6.41 | $6.82 | 500943 |
| 2024-02-09 | 6.41 | $6.67 | 703700 |
| 2024-02-08 | 6.47 | $6.44 | 1.1M |
| 2024-02-07 | 6.62 | $6.09 | 980199 |
| 2024-02-06 | 6.94 | $6.68 | 668923 |
| 2024-02-05 | 7.14 | $7.02 | 702800 |
| 2024-02-02 | 7.28 | $7.23 | 413800 |
| 2024-02-01 | 7.39 | $7.26 | 609635 |
| 2024-01-31 | 7.53 | $7.23 | 614100 |
| 2024-01-30 | 7.72 | $7.74 | 293800 |
| 2024-01-29 | 7.78 | $7.85 | 447400 |
| 2024-01-26 | 7.83 | $7.77 | 396300 |
| 2024-01-25 | 7.93 | $7.77 | 689000 |
| 2024-01-24 | 8.04 | $8.34 | 328007 |
| 2024-01-23 | 8.01 | $8.25 | 364800 |
| 2024-01-22 | 8.00 | $8.37 | 256200 |
| 2024-01-19 | 7.96 | $8.09 | 269609 |
| 2024-01-18 | 8.00 | $7.96 | 311107 |
| 2024-01-17 | 8.09 | $7.92 | 274342 |
| 2024-01-16 | 8.22 | $8.00 | 354241 |
| 2024-01-12 | 8.36 | $8.12 | 213700 |
| 2024-01-11 | 8.49 | $8.20 | 280638 |
| 2024-01-10 | 8.63 | $8.40 | 308300 |
| 2024-01-09 | 8.74 | $8.37 | 263716 |
| 2024-01-08 | 8.88 | $8.57 | 306700 |
| 2024-01-05 | 8.99 | $8.68 | 390300 |
| 2024-01-04 | 9.08 | $8.73 | 198800 |
| 2024-01-03 | 9.18 | $8.69 | 286900 |
| 2024-01-02 | 9.30 | $8.93 | 247217 |
| 2023-12-29 | 9.37 | $8.97 | 275300 |
| 2023-12-28 | 9.44 | $9.12 | 278400 |
| 2023-12-27 | 9.48 | $9.28 | 209518 |
| 2023-12-26 | 9.46 | $9.37 | 260800 |
| 2023-12-22 | 9.40 | $9.31 | 253545 |
| 2023-12-21 | 9.34 | $9.17 | 323600 |
| 2023-12-20 | 9.31 | $9.14 | 367043 |
| 2023-12-19 | 9.26 | $9.24 | 387214 |
| 2023-12-18 | 9.18 | $9.09 | 336948 |
| 2023-12-15 | 9.11 | $9.12 | 1.0M |
| 2023-12-14 | 9.01 | $9.37 | 688647 |
| 2023-12-13 | 8.80 | $9.04 | 812300 |
| 2023-12-12 | 8.64 | $8.57 | 223242 |
| 2023-12-11 | 8.59 | $8.64 | 383205 |
| 2023-12-08 | 8.50 | $8.53 | 210900 |
| 2023-12-07 | 8.43 | $8.49 | 265600 |
| 2023-12-06 | 8.34 | $8.28 | 283903 |
| 2023-12-05 | 8.30 | $8.23 | 240438 |
| 2023-12-04 | 8.26 | $8.30 | 295100 |
| 2023-12-01 | 8.18 | $8.30 | 265900 |
| 2023-11-30 | 8.09 | $7.90 | 236914 |
| 2023-11-29 | 8.09 | $8.00 | 323079 |
| 2023-11-28 | 8.05 | $7.87 | 161544 |
| 2023-11-27 | 8.05 | $7.93 | 186700 |
| 2023-11-24 | 8.02 | $7.97 | 112700 |
| 2023-11-22 | 7.97 | $7.93 | 268726 |
| 2023-11-21 | 7.91 | $7.80 | 196901 |
| 2023-11-20 | 7.88 | $7.95 | 241100 |
| 2023-11-17 | 7.78 | $7.86 | 211122 |
| 2023-11-16 | 7.69 | $7.69 | 128800 |
| 2023-11-15 | 7.63 | $7.83 | 258131 |
| 2023-11-14 | 7.51 | $7.83 | 213036 |
| 2023-11-13 | 7.36 | $7.16 | 156000 |
| 2023-11-10 | 7.39 | $7.22 | 192936 |
| 2023-11-09 | 7.39 | $7.16 | 219405 |
| 2023-11-08 | 7.42 | $7.24 | 149400 |
| 2023-11-07 | 7.43 | $7.40 | 191300 |
| 2023-11-06 | 7.38 | $7.63 | 183110 |
| 2023-11-03 | 7.24 | $7.70 | 261126 |
| 2023-11-02 | 7.05 | $7.42 | 394920 |
| 2023-11-01 | 6.91 | $7.06 | 229430 |
| 2023-10-31 | 6.85 | $6.94 | 230324 |
| 2023-10-30 | 6.81 | $7.00 | 249100 |
| 2023-10-27 | 6.75 | $6.88 | 291723 |
| 2023-10-26 | 6.71 | $6.96 | 272000 |
| 2023-10-25 | 6.64 | $6.63 | 261502 |
| 2023-10-24 | 6.66 | $6.57 | 306300 |
| 2023-10-23 | 6.70 | $6.61 | 264800 |
| 2023-10-20 | 6.74 | $6.65 | 249506 |
| 2023-10-19 | 6.78 | $6.81 | 270443 |
| 2023-10-18 | 6.78 | $6.77 | 250400 |
| 2023-10-17 | 6.80 | $6.88 | 321737 |
| 2023-10-16 | 6.78 | $6.70 | 225000 |
| 2023-10-13 | 6.82 | $6.65 | 240800 |
| 2023-10-12 | 6.89 | $6.80 | 319900 |
| 2023-10-11 | 6.92 | $7.00 | 346705 |
| 2023-10-10 | 6.90 | $7.08 | 232430 |
| 2023-10-09 | 6.85 | $7.07 | 278100 |
| 2023-10-06 | 6.80 | $6.97 | 381814 |
| 2023-10-05 | 6.76 | $7.04 | 277600 |
| 2023-10-04 | 6.70 | $6.84 | 250300 |
| 2023-10-03 | 6.69 | $6.72 | 256800 |
| 2023-10-02 | 6.72 | $6.81 | 219100 |
| 2023-09-29 | 6.73 | $6.93 | 261910 |
| 2023-09-28 | 6.72 | $6.84 | 177328 |
| 2023-09-27 | 6.73 | $6.82 | 261200 |
| 2023-09-26 | 6.75 | $6.71 | 244711 |
| 2023-09-25 | 6.81 | $6.87 | 146200 |
| 2023-09-22 | 6.85 | $6.87 | 166900 |
| 2023-09-21 | 6.89 | $6.93 | 253204 |
| 2023-09-20 | 6.93 | $6.98 | 156224 |
| 2023-09-19 | 6.97 | $7.05 | 264834 |
| 2023-09-18 | 7.00 | $7.02 | 236000 |
| 2023-09-15 | 7.05 | $7.13 | 1.2M |
| 2023-09-14 | 7.07 | $7.43 | 334400 |
| 2023-09-13 | 7.02 | $7.07 | 227447 |
| 2023-09-12 | 7.06 | $7.15 | 250400 |
| 2023-09-11 | 7.10 | $7.17 | 254409 |
| 2023-09-08 | 7.14 | $7.20 | 198013 |
| 2023-09-07 | 7.19 | $7.24 | 380400 |
| 2023-09-06 | 7.24 | $7.23 | 258356 |
| 2023-09-05 | 7.31 | $7.39 | 322911 |
| 2023-09-01 | 7.35 | $7.44 | 262800 |
| 2023-08-31 | 7.38 | $7.41 | 196800 |
| 2023-08-30 | 7.43 | $7.50 | 220509 |
| 2023-08-29 | 7.47 | $7.49 | 163200 |
| 2023-08-28 | 7.53 | $7.44 | 225314 |
| 2023-08-25 | 7.61 | $7.40 | 156016 |
| 2023-08-24 | 7.74 | $7.61 | 174711 |
| 2023-08-23 | 7.82 | $7.54 | 181900 |
| 2023-08-22 | 7.95 | $7.52 | 259100 |
| 2023-08-21 | 8.11 | $7.83 | 179200 |
| 2023-08-18 | 8.21 | $8.00 | 371900 |
| 2023-08-17 | 8.28 | $8.00 | 210800 |
| 2023-08-16 | 8.35 | $7.97 | 150641 |
| 2023-08-15 | 8.46 | $8.10 | 208403 |
| 2023-08-14 | 8.54 | $8.27 | 128000 |
| 2023-08-11 | 8.58 | $8.35 | 186600 |
| 2023-08-10 | 8.60 | $8.29 | 236700 |
| 2023-08-09 | 8.65 | $8.32 | 243535 |
| 2023-08-08 | 8.68 | $8.41 | 158900 |
| 2023-08-07 | 8.69 | $8.59 | 226906 |
| 2023-08-04 | 8.64 | $8.52 | 192349 |
| 2023-08-03 | 8.59 | $8.42 | 316446 |
| 2023-08-02 | 8.55 | $8.27 | 227400 |
| 2023-08-01 | 8.55 | $8.45 | 219400 |
| 2023-07-31 | 8.49 | $8.59 | 428000 |
| 2023-07-28 | 8.36 | $8.77 | 308913 |
| 2023-07-27 | 8.14 | $8.57 | 315226 |
| 2023-07-26 | 7.92 | $8.21 | 287233 |
| 2023-07-25 | 7.77 | $7.84 | 209842 |
| 2023-07-24 | 7.71 | $7.85 | 175286 |
| 2023-07-21 | 7.62 | $7.58 | 292400 |
| 2023-07-20 | 7.60 | $7.70 | 484500 |
| 2023-07-19 | 7.53 | $7.83 | 347400 |
| 2023-07-18 | 7.40 | $7.65 | 198039 |
| 2023-07-17 | 7.30 | $7.40 | 217400 |
| 2023-07-14 | 7.26 | $7.36 | 162200 |
| 2023-07-13 | 7.22 | $7.45 | 177300 |
| 2023-07-12 | 7.14 | $7.34 | 200813 |
| 2023-07-11 | 7.09 | $7.19 | 173412 |
| 2023-07-10 | 7.06 | $7.05 | 206225 |
| 2023-07-07 | 7.08 | $7.04 | 435200 |
| 2023-07-06 | 7.11 | $6.91 | 411900 |
| 2023-07-05 | 7.19 | $7.23 | 268525 |
| 2023-07-03 | 7.18 | $7.20 | 105005 |
| 2023-06-30 | 7.18 | $7.05 | 133132 |
| 2023-06-29 | 7.23 | $7.17 | 147800 |
| 2023-06-28 | 7.25 | $7.09 | 122233 |
| 2023-06-27 | 7.30 | $7.13 | 156300 |
| 2023-06-26 | 7.35 | $7.08 | 166718 |
| 2023-06-23 | 7.43 | $7.19 | 731641 |
| 2023-06-22 | 7.48 | $7.14 | 206946 |
| 2023-06-21 | 7.57 | $7.25 | 216500 |
| 2023-06-20 | 7.64 | $7.38 | 240545 |
| 2023-06-16 | 7.67 | $7.53 | 339603 |
| 2023-06-15 | 7.67 | $7.63 | 188637 |
| 2023-06-14 | 7.63 | $7.53 | 202903 |
| 2023-06-13 | 7.61 | $7.68 | 177300 |
| 2023-06-12 | 7.53 | $7.48 | 178400 |
| 2023-06-09 | 7.50 | $7.51 | 123400 |
| 2023-06-08 | 7.46 | $7.68 | 220200 |
| 2023-06-07 | 7.34 | $7.78 | 272500 |
| 2023-06-06 | 7.17 | $7.48 | 326900 |
| 2023-06-05 | 7.05 | $7.13 | 237413 |
| 2023-06-02 | 7.02 | $7.25 | 289849 |
| 2023-06-01 | 6.95 | $6.85 | 193730 |
| 2023-05-31 | 6.99 | $6.83 | 482619 |
| 2023-05-30 | 7.05 | $7.06 | 133809 |
| 2023-05-26 | 7.04 | $7.14 | 138227 |
| 2023-05-25 | 7.02 | $7.09 | 196231 |
| 2023-05-24 | 7.00 | $7.15 | 205101 |
| 2023-05-23 | 6.97 | $7.26 | 250124 |
| 2023-05-22 | 6.89 | $7.08 | 317522 |
| 2023-05-19 | 6.86 | $6.97 | 170000 |
| 2023-05-18 | 6.86 | $7.26 | 198014 |
| 2023-05-17 | 6.78 | $7.21 | 310813 |
| 2023-05-16 | 6.69 | $6.69 | 146700 |
| 2023-05-15 | 6.76 | $6.82 | 266700 |
| 2023-05-12 | 6.81 | $6.71 | 189700 |
| 2023-05-11 | 6.90 | $6.68 | 220500 |
| 2023-05-10 | 7.04 | $6.83 | 269000 |
| 2023-05-09 | 7.16 | $7.01 | 314000 |
| 2023-05-08 | 7.25 | $7.17 | 451900 |
| 2023-05-05 | 7.32 | $7.30 | 350029 |
| 2023-05-04 | 7.37 | $7.16 | 322828 |
| 2023-05-03 | 7.47 | $7.40 | 382130 |
| 2023-05-02 | 7.53 | $7.41 | 411200 |
| 2023-05-01 | 7.60 | $7.75 | 393710 |
| 2023-04-28 | 7.58 | $7.79 | 233802 |
| 2023-04-27 | 7.54 | $7.69 | 222308 |
| 2023-04-26 | 7.54 | $7.51 | 249818 |
| 2023-04-25 | 7.59 | $7.46 | 353519 |
| 2023-04-24 | 7.68 | $7.68 | 159514 |
| 2023-04-21 | 7.72 | $7.77 | 230520 |
| 2023-04-20 | 7.75 | $7.77 | 237217 |
| 2023-04-19 | 7.78 | $7.85 | 403500 |
| 2023-04-18 | 7.80 | $7.75 | 250118 |
| 2023-04-17 | 7.86 | $8.04 | 236100 |
| 2023-04-14 | 7.85 | $7.90 | 242408 |
| 2023-04-13 | 7.89 | $8.09 | 215600 |
| 2023-04-12 | 7.87 | $8.01 | 162105 |
| 2023-04-11 | 7.89 | $8.13 | 156800 |
| 2023-04-10 | 7.87 | $8.14 | 388948 |
| 2023-04-06 | 7.86 | $8.09 | 244600 |
| 2023-04-05 | 7.86 | $7.97 | 364100 |
| 2023-04-04 | 7.91 | $8.01 | 256400 |
| 2023-04-03 | 7.97 | $8.08 | 338616 |
| 2023-03-31 | 8.02 | $8.12 | 507500 |
| 2023-03-30 | 8.08 | $8.06 | 196600 |
| 2023-03-29 | 8.18 | $8.28 | 249305 |
| 2023-03-28 | 8.24 | $8.32 | 251304 |
| 2023-03-27 | 8.30 | $8.42 | 249200 |
| 2023-03-24 | 8.36 | $8.49 | 355800 |
| 2023-03-23 | 8.41 | $8.20 | 294500 |
| 2023-03-22 | 8.57 | $8.47 | 283604 |
| 2023-03-21 | 8.68 | $9.08 | 271232 |
| 2023-03-20 | 8.64 | $8.60 | 409400 |
| 2023-03-17 | 8.74 | $8.76 | 1.2M |
| 2023-03-16 | 8.83 | $8.94 | 393816 |
| 2023-03-15 | 8.88 | $8.83 | 383122 |
| 2023-03-14 | 8.98 | $8.69 | 561904 |
| 2023-03-13 | 9.15 | $8.51 | 603148 |
| 2023-03-10 | 9.42 | $8.89 | 330800 |
| 2023-03-09 | 9.64 | $9.17 | 261111 |
| 2023-03-08 | 9.82 | $9.51 | 205766 |
| 2023-03-07 | 9.92 | $9.77 | 273031 |
| 2023-03-06 | 9.97 | $9.95 | 207400 |
| 2023-03-03 | 9.98 | $10.07 | 167000 |
| 2023-03-02 | 9.94 | $9.95 | 179800 |
| 2023-03-01 | 9.94 | $9.85 | 230724 |
| 2023-02-28 | 9.97 | $10.04 | 249600 |
| 2023-02-27 | 9.94 | $10.01 | 134000 |
| 2023-02-24 | 9.92 | $9.96 | 171400 |
| 2023-02-23 | 9.90 | $10.04 | 140815 |
| 2023-02-22 | 9.86 | $9.90 | 199700 |
| 2023-02-21 | 9.86 | $9.91 | 189242 |
| 2023-02-17 | 9.85 | $10.03 | 215200 |
| 2023-02-16 | 9.80 | $9.76 | 154800 |
| 2023-02-15 | 9.83 | $9.89 | 130327 |
| 2023-02-14 | 9.83 | $9.80 | 162926 |
| 2023-02-13 | 9.85 | $9.87 | 155740 |
| 2023-02-10 | 9.86 | $9.79 | 159010 |
| 2023-02-09 | 9.89 | $9.83 | 204827 |
| 2023-02-08 | 9.93 | $9.96 | 186744 |
| 2023-02-07 | 9.93 | $10.15 | 227300 |
| 2023-02-06 | 9.86 | $10.21 | 270400 |
| 2023-02-03 | 9.77 | $10.28 | 354700 |
| 2023-02-02 | 9.64 | $10.09 | 608700 |
| 2023-02-01 | 9.54 | $9.51 | 222600 |
| 2023-01-31 | 9.61 | $9.38 | 327647 |
| 2023-01-30 | 9.74 | $9.30 | 397324 |
| 2023-01-27 | 9.92 | $9.46 | 356438 |
| 2023-01-26 | 10.09 | $9.13 | 572525 |
| 2023-01-25 | 10.40 | $10.33 | 118847 |
| 2023-01-24 | 10.40 | $10.35 | 119437 |
| 2023-01-23 | 10.40 | $10.49 | 183535 |
| 2023-01-20 | 10.35 | $10.42 | 273233 |
| 2023-01-19 | 10.30 | $10.17 | 142500 |
| 2023-01-18 | 10.32 | $10.14 | 125300 |
| 2023-01-17 | 10.36 | $10.30 | 139000 |
| 2023-01-13 | 10.35 | $10.34 | 149500 |
| 2023-01-12 | 10.32 | $10.36 | 193500 |
| 2023-01-11 | 10.28 | $10.18 | 277709 |
| 2023-01-10 | 10.29 | $10.25 | 106900 |
| 2023-01-09 | 10.27 | $10.16 | 130842 |
| 2023-01-06 | 10.28 | $10.17 | 136210 |
| 2023-01-05 | 10.28 | $10.00 | 140800 |
| 2023-01-04 | 10.33 | $10.08 | 130783 |
| 2023-01-03 | 10.36 | $10.15 | 239805 |
| 2022-12-30 | 10.38 | $10.15 | 140000 |
| 2022-12-29 | 10.40 | $10.23 | 187933 |
| 2022-12-28 | 10.39 | $10.19 | 197300 |
| 2022-12-27 | 10.38 | $10.43 | 206400 |
| 2022-12-23 | 10.30 | $10.30 | 178800 |
| 2022-12-22 | 10.24 | $10.21 | 303948 |
| 2022-12-21 | 10.18 | $10.27 | 316110 |
| 2022-12-20 | 10.09 | $10.11 | 239100 |
| 2022-12-19 | 10.03 | $10.00 | 295500 |
| 2022-12-16 | 9.99 | $10.04 | 665800 |
| 2022-12-15 | 9.93 | $9.85 | 559105 |
| 2022-12-14 | 9.91 | $10.10 | 383720 |
| 2022-12-13 | 9.80 | $10.19 | 412200 |
| 2022-12-12 | 9.64 | $9.83 | 308700 |
| 2022-12-09 | 9.56 | $9.79 | 398600 |
| 2022-12-08 | 9.47 | $10.09 | 410642 |
| 2022-12-07 | 9.27 | $9.11 | 149800 |
| 2022-12-06 | 9.34 | $9.21 | 215100 |
| 2022-12-05 | 9.40 | $9.30 | 186100 |
| 2022-12-02 | 9.44 | $9.53 | 164800 |
| 2022-12-01 | 9.42 | $9.56 | 218700 |
| 2022-11-30 | 9.38 | $9.67 | 394200 |
| 2022-11-29 | 9.31 | $9.42 | 175028 |
| 2022-11-28 | 9.30 | $9.34 | 228100 |
| 2022-11-25 | 9.32 | $9.56 | 99000 |
| 2022-11-23 | 9.28 | $9.54 | 174800 |
| 2022-11-22 | 9.23 | $9.46 | 198223 |
| 2022-11-21 | 9.21 | $9.48 | 161200 |
| 2022-11-18 | 9.19 | $9.46 | 172900 |
| 2022-11-17 | 9.17 | $9.43 | 236313 |
| 2022-11-16 | 9.16 | $9.36 | 151613 |
| 2022-11-15 | 9.18 | $9.51 | 187500 |
| 2022-11-14 | 9.17 | $9.41 | 209241 |
| 2022-11-11 | 9.19 | $9.44 | 212607 |
| 2022-11-10 | 9.21 | $9.62 | 294647 |
| 2022-11-09 | 9.19 | $9.07 | 182957 |
| 2022-11-08 | 9.35 | $9.13 | 174841 |
| 2022-11-07 | 9.53 | $9.22 | 272230 |
| 2022-11-04 | 9.73 | $9.23 | 340926 |
| 2022-11-03 | 9.97 | $9.19 | 513015 |
| 2022-11-02 | 10.29 | $9.67 | 736426 |
| 2022-11-01 | 10.53 | $9.92 | 453731 |
| 2022-10-31 | 10.75 | $10.14 | 476147 |
| 2022-10-28 | 10.94 | $10.68 | 520139 |
| 2022-10-27 | 11.01 | $11.07 | 321645 |
| 2022-10-26 | 10.96 | $11.16 | 226800 |
| 2022-10-25 | 10.88 | $11.19 | 262200 |
| 2022-10-24 | 10.77 | $11.08 | 153100 |
| 2022-10-21 | 10.66 | $10.88 | 242300 |
| 2022-10-20 | 10.61 | $10.66 | 264602 |
| 2022-10-19 | 10.61 | $10.81 | 329900 |
| 2022-10-18 | 10.56 | $10.90 | 257240 |
| 2022-10-17 | 10.48 | $10.91 | 328800 |
| 2022-10-14 | 10.38 | $10.67 | 337841 |
| 2022-10-13 | 10.34 | $10.77 | 633500 |
| 2022-10-12 | 10.26 | $10.26 | 561735 |
| 2022-10-11 | 10.34 | $10.25 | 728229 |
| 2022-10-10 | 10.44 | $10.19 | 222300 |
| 2022-10-07 | 10.58 | $10.33 | 393309 |
| 2022-10-06 | 10.72 | $10.55 | 342805 |
| 2022-10-05 | 10.82 | $10.83 | 332500 |
| 2022-10-04 | 10.86 | $11.09 | 255600 |
| 2022-10-03 | 10.83 | $10.83 | 278832 |
| 2022-09-30 | 10.87 | $10.62 | 285300 |
| 2022-09-29 | 11.00 | $10.86 | 397200 |
| 2022-09-28 | 11.08 | $11.04 | 199519 |
| 2022-09-27 | 11.12 | $11.02 | 371931 |
| 2022-09-26 | 11.18 | $11.19 | 208943 |
| 2022-09-23 | 11.20 | $11.22 | 158400 |
| 2022-09-22 | 11.22 | $11.37 | 250902 |
| 2022-09-21 | 11.20 | $11.47 | 454819 |
| 2022-09-20 | 11.15 | $11.49 | 239600 |
| 2022-09-19 | 11.08 | $11.47 | 241512 |
| 2022-09-16 | 11.00 | $11.19 | 980500 |
| 2022-09-15 | 11.00 | $11.13 | 257800 |
| 2022-09-14 | 11.03 | $11.04 | 281602 |
| 2022-09-13 | 11.09 | $11.01 | 324600 |
| 2022-09-12 | 11.18 | $11.33 | 205229 |
| 2022-09-09 | 11.19 | $11.31 | 161800 |
| 2022-09-08 | 11.22 | $11.23 | 201538 |
| 2022-09-07 | 11.28 | $11.23 | 161900 |
| 2022-09-06 | 11.36 | $11.15 | 216700 |
| 2022-09-02 | 11.48 | $11.31 | 217501 |
| 2022-09-01 | 11.58 | $11.33 | 217200 |
| 2022-08-31 | 11.70 | $11.36 | 158800 |
| 2022-08-30 | 11.84 | $11.47 | 148703 |
| 2022-08-29 | 11.98 | $11.50 | 186300 |
| 2022-08-26 | 12.14 | $11.76 | 148300 |
| 2022-08-25 | 12.24 | $11.96 | 213700 |
| 2022-08-24 | 12.31 | $11.91 | 284400 |
| 2022-08-23 | 12.40 | $12.03 | 206943 |
| 2022-08-22 | 12.46 | $12.06 | 156103 |
| 2022-08-19 | 12.53 | $12.30 | 313900 |
| 2022-08-18 | 12.54 | $12.40 | 132900 |
| 2022-08-17 | 12.50 | $12.46 | 129130 |
| 2022-08-16 | 12.44 | $12.49 | 193129 |
| 2022-08-15 | 12.34 | $12.39 | 169100 |
| 2022-08-12 | 12.25 | $12.40 | 207927 |
| 2022-08-11 | 12.14 | $12.15 | 204800 |
| 2022-08-10 | 12.07 | $12.00 | 188800 |
| 2022-08-09 | 12.03 | $11.94 | 235404 |
| 2022-08-08 | 12.00 | $11.86 | 173600 |
| 2022-08-05 | 11.98 | $11.85 | 164049 |
| 2022-08-04 | 11.96 | $11.84 | 190902 |
| 2022-08-03 | 11.93 | $11.84 | 257603 |
| 2022-08-02 | 11.89 | $11.97 | 315042 |
| 2022-08-01 | 11.80 | $12.13 | 420830 |
| 2022-07-29 | 11.63 | $11.71 | 259911 |
| 2022-07-28 | 11.56 | $11.54 | 196900 |
| 2022-07-27 | 11.52 | $11.81 | 207300 |
| 2022-07-26 | 11.39 | $11.63 | 164800 |
| 2022-07-25 | 11.28 | $11.53 | 190300 |
| 2022-07-22 | 11.18 | $11.37 | 193707 |
| 2022-07-21 | 11.11 | $11.39 | 222020 |
| 2022-07-20 | 11.02 | $11.39 | 274710 |
| 2022-07-19 | 10.91 | $11.26 | 231300 |
| 2022-07-18 | 10.82 | $10.98 | 261441 |
| 2022-07-15 | 10.80 | $10.89 | 330604 |
| 2022-07-14 | 10.80 | $10.68 | 223007 |
| 2022-07-13 | 10.88 | $10.81 | 409800 |
| 2022-07-12 | 10.94 | $10.90 | 495500 |
| 2022-07-11 | 10.99 | $11.06 | 652700 |
| 2022-07-08 | 11.00 | $11.02 | 349100 |
| 2022-07-07 | 11.03 | $11.12 | 198400 |
| 2022-07-06 | 11.03 | $11.10 | 213200 |
| 2022-07-05 | 11.05 | $11.20 | 200500 |
| 2022-07-01 | 11.04 | $11.24 | 344527 |
| 2022-06-30 | 11.02 | $11.11 | 165100 |
| 2022-06-29 | 11.04 | $11.14 | 151549 |
| 2022-06-28 | 11.06 | $11.22 | 163038 |
| 2022-06-27 | 11.06 | $11.30 | 239818 |
| 2022-06-24 | 11.05 | $11.24 | 979000 |
| 2022-06-23 | 11.05 | $11.01 | 337200 |
| 2022-06-22 | 11.14 | $11.21 | 379920 |
| 2022-06-21 | 11.18 | $11.15 | 342924 |
| 2022-06-17 | 11.26 | $10.96 | 806700 |
| 2022-06-16 | 11.42 | $11.04 | 359900 |
| 2022-06-15 | 11.60 | $11.34 | 395900 |
| 2022-06-14 | 11.72 | $11.37 | 307919 |
| 2022-06-13 | 11.86 | $11.40 | 314900 |
| 2022-06-10 | 12.03 | $11.59 | 283100 |
| 2022-06-09 | 12.16 | $11.82 | 234300 |
| 2022-06-08 | 12.26 | $11.97 | 194514 |
| 2022-06-07 | 12.33 | $12.20 | 281000 |
| 2022-06-06 | 12.34 | $12.35 | 347631 |
| 2022-06-03 | 12.31 | $12.12 | 302600 |
| 2022-06-02 | 12.33 | $12.37 | 360200 |
| 2022-06-01 | 12.28 | $12.31 | 369100 |
| 2022-05-31 | 12.24 | $12.41 | 374200 |
| 2022-05-27 | 12.16 | $12.40 | 259700 |
| 2022-05-26 | 12.06 | $12.34 | 348900 |
| 2022-05-25 | 11.96 | $12.15 | 372945 |
| 2022-05-24 | 11.90 | $12.09 | 326019 |
| 2022-05-23 | 11.84 | $12.07 | 458535 |
| 2022-05-20 | 11.78 | $11.91 | 404700 |
| 2022-05-19 | 11.76 | $11.85 | 346900 |
| 2022-05-18 | 11.75 | $11.97 | 275122 |
| 2022-05-17 | 11.71 | $12.00 | 304033 |
| 2022-05-16 | 11.66 | $11.75 | 292800 |
| 2022-05-13 | 11.68 | $11.75 | 318700 |
| 2022-05-12 | 11.70 | $11.80 | 388015 |
| 2022-05-11 | 11.72 | $11.76 | 316700 |
| 2022-05-10 | 11.76 | $11.69 | 662020 |
| 2022-05-09 | 11.83 | $11.97 | 450919 |
| 2022-05-06 | 11.83 | $11.96 | 435300 |
| 2022-05-05 | 11.84 | $11.97 | 520100 |
| 2022-05-04 | 11.86 | $11.91 | 427400 |
| 2022-05-03 | 11.91 | $11.76 | 354722 |
| 2022-05-02 | 12.01 | $11.84 | 529800 |
| 2022-04-29 | 12.12 | $11.86 | 453900 |
| 2022-04-28 | 12.25 | $12.04 | 368129 |
| 2022-04-27 | 12.35 | $12.18 | 365119 |
| 2022-04-26 | 12.44 | $12.29 | 340300 |
| 2022-04-25 | 12.51 | $12.53 | 275825 |
| 2022-04-22 | 12.52 | $12.55 | 230030 |
| 2022-04-21 | 12.53 | $12.84 | 282300 |
| 2022-04-20 | 12.45 | $12.82 | 282600 |
| 2022-04-19 | 12.36 | $12.75 | 266014 |
| 2022-04-18 | 12.28 | $12.39 | 278400 |
| 2022-04-14 | 12.30 | $12.43 | 287800 |
| 2022-04-13 | 12.31 | $12.47 | 243227 |
| 2022-04-12 | 12.32 | $12.31 | 279521 |
| 2022-04-11 | 12.39 | $12.32 | 259300 |
| 2022-04-08 | 12.48 | $12.37 | 210100 |
| 2022-04-07 | 12.57 | $12.40 | 235000 |
| 2022-04-06 | 12.67 | $12.47 | 364100 |
| 2022-04-05 | 12.78 | $12.55 | 313414 |
| 2022-04-04 | 12.89 | $12.63 | 324821 |
| 2022-04-01 | 13.00 | $12.80 | 288600 |
| 2022-03-31 | 13.08 | $12.88 | 296830 |
| 2022-03-30 | 13.16 | $13.04 | 231600 |
| 2022-03-29 | 13.20 | $13.26 | 324205 |
| 2022-03-28 | 13.18 | $13.19 | 202300 |
| 2022-03-25 | 13.17 | $13.24 | 219000 |
| 2022-03-24 | 13.16 | $12.99 | 194000 |
| 2022-03-23 | 13.21 | $12.90 | 235000 |
| 2022-03-22 | 13.31 | $13.33 | 325700 |
| 2022-03-21 | 13.30 | $13.22 | 292500 |
| 2022-03-18 | 13.31 | $13.29 | 1.0M |
| 2022-03-17 | 13.31 | $13.34 | 366602 |
| 2022-03-16 | 13.28 | $13.42 | 405100 |
| 2022-03-15 | 13.23 | $13.36 | 430118 |
| 2022-03-14 | 13.18 | $13.48 | 606500 |
| 2022-03-11 | 13.08 | $13.24 | 546901 |
| 2022-03-10 | 13.04 | $13.08 | 201100 |
| 2022-03-09 | 13.05 | $13.03 | 246429 |
| 2022-03-08 | 13.07 | $12.84 | 408100 |
| 2022-03-07 | 13.15 | $12.95 | 378734 |
| 2022-03-04 | 13.22 | $13.24 | 377825 |
| 2022-03-03 | 13.21 | $13.48 | 455400 |
| 2022-03-02 | 13.13 | $13.39 | 555000 |
| 2022-03-01 | 13.05 | $12.84 | 568222 |
| 2022-02-28 | 13.14 | $13.21 | 529500 |
| 2022-02-25 | 13.13 | $13.35 | 750136 |
| 2022-02-24 | 13.07 | $12.84 | 683508 |
| 2022-02-23 | 13.16 | $13.03 | 308000 |
| 2022-02-22 | 13.21 | $13.17 | 535000 |
| 2022-02-18 | 13.22 | $13.19 | 244413 |
| 2022-02-17 | 13.24 | $13.06 | 241922 |
| 2022-02-16 | 13.30 | $13.39 | 453230 |
| 2022-02-15 | 13.27 | $13.40 | 451944 |
| 2022-02-14 | 13.23 | $13.25 | 462800 |
| 2022-02-11 | 13.23 | $13.32 | 544022 |
| 2022-02-10 | 13.20 | $13.21 | 524600 |
| 2022-02-09 | 13.21 | $13.26 | 369900 |
| 2022-02-08 | 13.20 | $13.41 | 335608 |
| 2022-02-07 | 13.14 | $13.26 | 354500 |
| 2022-02-04 | 13.12 | $13.31 | 372300 |
| 2022-02-03 | 13.08 | $13.15 | 377600 |
| 2022-02-02 | 13.08 | $13.14 | 326901 |
| 2022-02-01 | 13.09 | $13.13 | 467204 |
| 2022-01-31 | 13.10 | $12.94 | 495900 |
| 2022-01-28 | 13.18 | $13.05 | 299800 |
| 2022-01-27 | 13.24 | $12.99 | 263500 |
| 2022-01-26 | 13.33 | $13.19 | 286500 |
| 2022-01-25 | 13.38 | $13.30 | 309012 |
| 2022-01-24 | 13.41 | $13.24 | 341800 |
| 2022-01-21 | 13.46 | $13.06 | 363800 |
| 2022-01-20 | 13.58 | $13.02 | 235322 |
| 2022-01-19 | 13.74 | $13.33 | 221149 |
| 2022-01-18 | 13.82 | $13.64 | 222844 |
| 2022-01-14 | 13.83 | $13.84 | 255900 |
| 2022-01-13 | 13.77 | $13.76 | 207834 |
| 2022-01-12 | 13.72 | $13.64 | 222800 |
| 2022-01-11 | 13.69 | $13.69 | 254700 |
| 2022-01-10 | 13.64 | $13.69 | 253400 |
| 2022-01-07 | 13.57 | $13.68 | 230600 |
| 2022-01-06 | 13.48 | $13.48 | 362431 |
| 2022-01-05 | 13.44 | $13.59 | 201900 |
| 2022-01-04 | 13.35 | $13.58 | 200625 |
| 2022-01-03 | 13.25 | $13.36 | 290148 |
| 2021-12-31 | 13.18 | $13.25 | 138200 |
| 2021-12-30 | 13.14 | $13.27 | 169935 |
| 2021-12-29 | 13.08 | $13.33 | 154202 |
| 2021-12-28 | 12.98 | $13.26 | 191738 |
| 2021-12-27 | 12.89 | $13.19 | 184946 |
| 2021-12-23 | 12.80 | $13.06 | 145800 |
| 2021-12-22 | 12.74 | $12.94 | 249600 |
| 2021-12-21 | 12.70 | $12.86 | 421444 |
| 2021-12-20 | 12.68 | $12.70 | 562430 |
| 2021-12-17 | 12.70 | $12.94 | 1.4M |
| 2021-12-16 | 12.66 | $12.89 | 612500 |
| 2021-12-15 | 12.63 | $12.75 | 568892 |
| 2021-12-14 | 12.64 | $12.65 | 508904 |
| 2021-12-13 | 12.69 | $12.59 | 403300 |
| 2021-12-10 | 12.77 | $12.85 | 354138 |
| 2021-12-09 | 12.78 | $12.81 | 268440 |
| 2021-12-08 | 12.82 | $12.94 | 304100 |
| 2021-12-07 | 12.83 | $12.92 | 245100 |
| 2021-12-06 | 12.85 | $13.00 | 325741 |
| 2021-12-03 | 12.85 | $12.98 | 357100 |
| 2021-12-02 | 12.86 | $12.97 | 308500 |
| 2021-12-01 | 12.87 | $12.56 | 438045 |
| 2021-11-30 | 13.03 | $12.71 | 605700 |
| 2021-11-29 | 13.17 | $12.88 | 532305 |
| 2021-11-26 | 13.29 | $13.02 | 448439 |
| 2021-11-24 | 13.39 | $13.46 | 224135 |
| 2021-11-23 | 13.38 | $13.59 | 375400 |
| 2021-11-22 | 13.32 | $13.20 | 365100 |
| 2021-11-19 | 13.38 | $13.03 | 233200 |
| 2021-11-18 | 13.50 | $13.30 | 279240 |
| 2021-11-17 | 13.56 | $13.29 | 207200 |
| 2021-11-16 | 13.63 | $13.37 | 238906 |
| 2021-11-15 | 13.70 | $13.55 | 214000 |
| 2021-11-12 | 13.71 | $13.56 | 236345 |
| 2021-11-11 | 13.73 | $13.59 | 171008 |
| 2021-11-10 | 13.74 | $13.54 | 205503 |
| 2021-11-09 | 13.76 | $13.55 | 233900 |
| 2021-11-08 | 13.77 | $13.79 | 268433 |
| 2021-11-05 | 13.71 | $13.73 | 366600 |
| 2021-11-04 | 13.65 | $13.53 | 241500 |
| 2021-11-03 | 13.64 | $13.80 | 282400 |
| 2021-11-02 | 13.54 | $13.56 | 211800 |
| 2021-11-01 | 13.48 | $13.63 | 288319 |
| 2021-10-29 | 13.39 | $13.42 | 351100 |
| 2021-10-28 | 13.34 | $13.50 | 328809 |
| 2021-10-27 | 13.26 | $12.94 | 291549 |
| 2021-10-26 | 13.32 | $13.35 | 277500 |
| 2021-10-25 | 13.27 | $13.29 | 203100 |
| 2021-10-22 | 13.23 | $13.19 | 162348 |
| 2021-10-21 | 13.20 | $13.13 | 175628 |
| 2021-10-20 | 13.18 | $13.18 | 163141 |
| 2021-10-19 | 13.14 | $13.02 | 191200 |
| 2021-10-18 | 13.14 | $12.95 | 177426 |
| 2021-10-15 | 13.16 | $13.08 | 272900 |
| 2021-10-14 | 13.14 | $13.16 | 165811 |
| 2021-10-13 | 13.08 | $13.03 | 162236 |
| 2021-10-12 | 13.05 | $13.11 | 141804 |
| 2021-10-11 | 12.99 | $13.06 | 128600 |
| 2021-10-08 | 12.92 | $13.17 | 163600 |
| 2021-10-07 | 12.80 | $13.09 | 274306 |
| 2021-10-06 | 12.68 | $12.96 | 425341 |
| 2021-10-05 | 12.57 | $12.82 | 235829 |
| 2021-10-04 | 12.49 | $12.75 | 212343 |
| 2021-10-01 | 12.40 | $12.75 | 312816 |
| 2021-09-30 | 12.30 | $12.43 | 246706 |
| 2021-09-29 | 12.28 | $12.58 | 213900 |
| 2021-09-28 | 12.21 | $12.52 | 234023 |
| 2021-09-27 | 12.14 | $12.71 | 447000 |
| 2021-09-24 | 12.00 | $12.37 | 271210 |
| 2021-09-23 | 11.94 | $12.25 | 300300 |
| 2021-09-22 | 11.92 | $11.93 | 334233 |
| 2021-09-21 | 11.99 | $11.59 | 334345 |
| 2021-09-20 | 12.19 | $11.83 | 415400 |
| 2021-09-17 | 12.36 | $12.09 | 1.2M |
| 2021-09-16 | 12.49 | $12.53 | 296238 |
| 2021-09-15 | 12.51 | $12.50 | 319900 |
| 2021-09-14 | 12.55 | $12.31 | 257154 |
| 2021-09-13 | 12.66 | $12.47 | 303700 |
| 2021-09-10 | 12.73 | $12.45 | 320100 |
| 2021-09-09 | 12.84 | $12.65 | 265045 |
| 2021-09-08 | 12.90 | $12.74 | 204355 |
| 2021-09-07 | 12.94 | $12.75 | 267905 |
| 2021-09-03 | 12.99 | $12.74 | 270609 |
| 2021-09-02 | 13.06 | $12.85 | 216500 |
| 2021-09-01 | 13.10 | $12.83 | 320911 |
| 2021-08-31 | 13.15 | $12.69 | 958715 |
| 2021-08-30 | 13.25 | $12.98 | 227545 |
| 2021-08-27 | 13.28 | $13.24 | 317011 |
| 2021-08-26 | 13.22 | $12.97 | 209207 |
| 2021-08-25 | 13.24 | $13.09 | 350305 |
| 2021-08-24 | 13.22 | $13.14 | 194412 |
| 2021-08-23 | 13.17 | $13.08 | 240704 |
| 2021-08-20 | 13.12 | $13.05 | 448428 |
| 2021-08-19 | 13.07 | $12.90 | 371712 |
| 2021-08-18 | 13.04 | $12.75 | 307100 |
| 2021-08-17 | 13.06 | $12.87 | 215700 |
| 2021-08-16 | 13.03 | $12.89 | 303600 |
| 2021-08-13 | 12.98 | $12.94 | 292200 |
| 2021-08-12 | 12.90 | $12.99 | 234207 |
| 2021-08-11 | 12.79 | $12.95 | 208900 |
| 2021-08-10 | 12.65 | $12.76 | 259800 |
| 2021-08-09 | 12.54 | $12.71 | 229339 |
| 2021-08-06 | 12.42 | $12.82 | 231925 |
| 2021-08-05 | 12.23 | $12.49 | 193000 |
| 2021-08-04 | 12.10 | $12.30 | 318909 |
| 2021-08-03 | 12.01 | $12.44 | 425866 |
| 2021-08-02 | 11.84 | $12.01 | 274145 |
| 2021-07-30 | 11.78 | $12.03 | 296000 |
| 2021-07-29 | 11.70 | $12.09 | 309900 |
| 2021-07-28 | 11.58 | $12.10 | 594306 |
| 2021-07-27 | 11.44 | $11.56 | 294100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.36
2026-07-24
Close Price
$9.40
Vol: 559225
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.30
Average
49.32
Maximum
75.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 57.36 | $9.40 | 559225 |
| 2026-07-23 | 52.37 | $9.12 | 862309 |
| 2026-07-22 | 61.11 | $9.48 | 368043 |
| 2026-07-21 | 63.05 | $9.55 | 419086 |
| 2026-07-20 | 61.90 | $9.48 | 456416 |
| 2026-07-17 | 62.43 | $9.50 | 490140 |
| 2026-07-16 | 67.64 | $9.69 | 610240 |
| 2026-07-15 | 64.37 | $9.47 | 445600 |
| 2026-07-14 | 62.91 | $9.38 | 409739 |
| 2026-07-13 | 62.75 | $9.37 | 403503 |
| 2026-07-10 | 62.13 | $9.33 | 478048 |
| 2026-07-09 | 63.65 | $9.39 | 458036 |
| 2026-07-08 | 59.23 | $9.11 | 540816 |
| 2026-07-07 | 64.55 | $9.31 | 527429 |
| 2026-07-06 | 67.43 | $9.41 | 669723 |
| 2026-07-02 | 66.87 | $9.37 | 645435 |
| 2026-07-01 | 71.87 | $9.54 | 664347 |
| 2026-06-30 | 70.90 | $9.46 | 681800 |
| 2026-06-29 | 68.43 | $9.27 | 743825 |
| 2026-06-26 | 69.31 | $9.30 | 2.8M |
| 2026-06-25 | 66.89 | $9.12 | 1.2M |
| 2026-06-24 | 63.37 | $8.89 | 782200 |
| 2026-06-23 | 62.04 | $8.81 | 555330 |
| 2026-06-22 | 58.25 | $8.60 | 488225 |
| 2026-06-18 | 55.65 | $8.47 | 1.1M |
| 2026-06-17 | 53.98 | $8.39 | 733948 |
| 2026-06-16 | 59.89 | $8.61 | 443500 |
| 2026-06-15 | 59.31 | $8.58 | 402842 |
| 2026-06-12 | 65.59 | $8.79 | 344444 |
| 2026-06-11 | 63.31 | $8.66 | 458408 |
| 2026-06-10 | 62.95 | $8.64 | 487618 |
| 2026-06-09 | 59.56 | $8.46 | 481404 |
| 2026-06-08 | 57.72 | $8.37 | 257000 |
| 2026-06-05 | 56.47 | $8.31 | 281878 |
| 2026-06-04 | 54.77 | $8.23 | 339020 |
| 2026-06-03 | 48.86 | $7.98 | 339542 |
| 2026-06-02 | 55.17 | $8.21 | 373818 |
| 2026-06-01 | 52.64 | $8.11 | 387900 |
| 2026-05-29 | 56.58 | $8.24 | 259945 |
| 2026-05-28 | 55.85 | $8.21 | 250223 |
| 2026-05-27 | 56.15 | $8.22 | 261906 |
| 2026-05-26 | 58.51 | $8.30 | 440600 |
| 2026-05-22 | 56.33 | $8.20 | 265400 |
| 2026-05-21 | 56.61 | $8.21 | 337400 |
| 2026-05-20 | 57.16 | $8.23 | 452209 |
| 2026-05-19 | 52.12 | $8.00 | 266300 |
| 2026-05-18 | 51.89 | $7.99 | 284600 |
| 2026-05-15 | 49.31 | $7.88 | 257301 |
| 2026-05-14 | 51.96 | $7.99 | 261439 |
| 2026-05-13 | 49.62 | $7.89 | 260400 |
| 2026-05-12 | 50.79 | $7.94 | 285930 |
| 2026-05-11 | 50.12 | $7.91 | 299915 |
| 2026-05-08 | 56.20 | $8.16 | 424500 |
| 2026-05-07 | 54.53 | $8.08 | 202241 |
| 2026-05-06 | 55.54 | $8.12 | 419403 |
| 2026-05-05 | 55.78 | $8.13 | 319700 |
| 2026-05-04 | 52.60 | $7.97 | 328800 |
| 2026-05-01 | 56.46 | $8.13 | 236000 |
| 2026-04-30 | 54.68 | $8.04 | 229912 |
| 2026-04-29 | 55.40 | $8.07 | 272600 |
| 2026-04-28 | 59.87 | $8.25 | 304216 |
| 2026-04-27 | 57.90 | $8.14 | 355700 |
| 2026-04-24 | 50.55 | $7.79 | 341723 |
| 2026-04-23 | 57.65 | $8.05 | 422235 |
| 2026-04-22 | 53.34 | $7.87 | 303630 |
| 2026-04-21 | 54.81 | $7.92 | 311213 |
| 2026-04-20 | 59.16 | $8.06 | 268800 |
| 2026-04-17 | 61.13 | $8.12 | 334500 |
| 2026-04-16 | 56.54 | $7.92 | 270900 |
| 2026-04-15 | 56.86 | $7.93 | 200300 |
| 2026-04-14 | 58.42 | $7.98 | 270046 |
| 2026-04-13 | 60.32 | $8.04 | 257600 |
| 2026-04-10 | 60.11 | $8.03 | 172700 |
| 2026-04-09 | 64.88 | $8.18 | 223500 |
| 2026-04-08 | 62.22 | $8.04 | 292600 |
| 2026-04-07 | 57.16 | $7.81 | 240100 |
| 2026-04-06 | 55.44 | $7.74 | 277733 |
| 2026-04-02 | 54.19 | $7.69 | 241300 |
| 2026-04-01 | 53.69 | $7.67 | 301632 |
| 2026-03-31 | 50.66 | $7.55 | 398730 |
| 2026-03-30 | 47.38 | $7.43 | 235730 |
| 2026-03-27 | 45.67 | $7.37 | 394700 |
| 2026-03-26 | 48.95 | $7.50 | 478400 |
| 2026-03-25 | 44.27 | $7.34 | 230015 |
| 2026-03-24 | 44.51 | $7.35 | 315211 |
| 2026-03-23 | 43.34 | $7.31 | 429036 |
| 2026-03-20 | 37.68 | $7.13 | 808743 |
| 2026-03-19 | 37.68 | $7.13 | 349100 |
| 2026-03-18 | 34.04 | $7.02 | 329323 |
| 2026-03-17 | 36.82 | $7.17 | 390503 |
| 2026-03-16 | 37.41 | $7.20 | 278532 |
| 2026-03-13 | 38.36 | $7.25 | 274009 |
| 2026-03-12 | 39.52 | $7.31 | 409509 |
| 2026-03-11 | 40.09 | $7.34 | 292600 |
| 2026-03-10 | 42.84 | $7.48 | 363117 |
| 2026-03-09 | 41.20 | $7.42 | 468700 |
| 2026-03-06 | 41.57 | $7.44 | 310708 |
| 2026-03-05 | 44.91 | $7.61 | 362006 |
| 2026-03-04 | 49.32 | $7.81 | 267823 |
| 2026-03-03 | 48.60 | $7.78 | 301442 |
| 2026-03-02 | 48.37 | $7.77 | 254300 |
| 2026-02-27 | 45.56 | $7.65 | 351940 |
| 2026-02-26 | 53.10 | $7.98 | 242606 |
| 2026-02-25 | 52.88 | $7.97 | 206106 |
| 2026-02-24 | 48.68 | $7.79 | 301835 |
| 2026-02-23 | 49.61 | $7.83 | 423836 |
| 2026-02-20 | 60.00 | $8.21 | 309500 |
| 2026-02-19 | 58.02 | $8.12 | 334025 |
| 2026-02-18 | 57.13 | $8.08 | 491444 |
| 2026-02-17 | 59.85 | $8.17 | 303100 |
| 2026-02-13 | 57.94 | $8.08 | 225134 |
| 2026-02-12 | 56.19 | $8.00 | 262600 |
| 2026-02-11 | 56.75 | $8.02 | 271229 |
| 2026-02-10 | 57.30 | $8.04 | 315641 |
| 2026-02-09 | 61.21 | $8.18 | 302601 |
| 2026-02-06 | 60.66 | $8.15 | 297028 |
| 2026-02-05 | 59.02 | $8.06 | 381830 |
| 2026-02-04 | 59.54 | $8.08 | 686200 |
| 2026-02-03 | 63.87 | $8.24 | 850400 |
| 2026-02-02 | 61.01 | $8.07 | 500300 |
| 2026-01-30 | 55.49 | $7.79 | 418600 |
| 2026-01-29 | 54.62 | $7.75 | 384200 |
| 2026-01-28 | 51.22 | $7.60 | 381028 |
| 2026-01-27 | 52.72 | $7.66 | 407646 |
| 2026-01-26 | 53.98 | $7.71 | 443248 |
| 2026-01-23 | 56.26 | $7.80 | 474714 |
| 2026-01-22 | 64.98 | $8.10 | 656200 |
| 2026-01-21 | 70.51 | $8.26 | 812740 |
| 2026-01-20 | 63.50 | $7.88 | 400717 |
| 2026-01-16 | 63.06 | $7.86 | 445900 |
| 2026-01-15 | 64.91 | $7.91 | 359814 |
| 2026-01-14 | 61.93 | $7.77 | 334837 |
| 2026-01-13 | 58.07 | $7.61 | 282616 |
| 2026-01-12 | 56.76 | $7.56 | 336449 |
| 2026-01-09 | 59.58 | $7.64 | 528129 |
| 2026-01-08 | 62.53 | $7.72 | 468711 |
| 2026-01-07 | 59.17 | $7.58 | 429400 |
| 2026-01-06 | 57.08 | $7.50 | 407500 |
| 2026-01-05 | 56.29 | $7.47 | 487300 |
| 2026-01-02 | 52.97 | $7.35 | 480428 |
| 2025-12-31 | 54.95 | $7.41 | 314621 |
| 2025-12-30 | 56.28 | $7.45 | 285100 |
| 2025-12-29 | 58.30 | $7.51 | 342700 |
| 2025-12-26 | 60.70 | $7.58 | 260500 |
| 2025-12-24 | 63.55 | $7.66 | 233800 |
| 2025-12-23 | 62.07 | $7.59 | 438742 |
| 2025-12-22 | 68.07 | $7.75 | 523528 |
| 2025-12-19 | 73.11 | $7.87 | 1.1M |
| 2025-12-18 | 75.31 | $7.92 | 482900 |
| 2025-12-17 | 73.65 | $7.81 | 457800 |
| 2025-12-16 | 73.50 | $7.80 | 476700 |
| 2025-12-15 | 73.50 | $7.80 | 433305 |
| 2025-12-12 | 73.07 | $7.77 | 366900 |
| 2025-12-11 | 74.20 | $7.80 | 357040 |
| 2025-12-10 | 74.57 | $7.81 | 692725 |
| 2025-12-09 | 67.77 | $7.36 | 250200 |
| 2025-12-08 | 67.21 | $7.33 | 347603 |
| 2025-12-05 | 66.29 | $7.28 | 254048 |
| 2025-12-04 | 71.64 | $7.42 | 380100 |
| 2025-12-03 | 71.64 | $7.42 | 373536 |
| 2025-12-02 | 64.19 | $7.02 | 340625 |
| 2025-12-01 | 62.80 | $6.96 | 230900 |
| 2025-11-28 | 60.62 | $6.87 | 89110 |
| 2025-11-26 | 61.38 | $6.89 | 239109 |
| 2025-11-25 | 61.15 | $6.88 | 337500 |
| 2025-11-24 | 54.71 | $6.63 | 239900 |
| 2025-11-21 | 55.77 | $6.66 | 333525 |
| 2025-11-20 | 46.27 | $6.37 | 316200 |
| 2025-11-19 | 46.93 | $6.39 | 517800 |
| 2025-11-18 | 44.28 | $6.32 | 257630 |
| 2025-11-17 | 41.93 | $6.26 | 427700 |
| 2025-11-14 | 48.79 | $6.47 | 305005 |
| 2025-11-13 | 48.41 | $6.46 | 300547 |
| 2025-11-12 | 46.90 | $6.42 | 246336 |
| 2025-11-11 | 46.15 | $6.40 | 215902 |
| 2025-11-10 | 46.78 | $6.42 | 264700 |
| 2025-11-07 | 45.73 | $6.39 | 244111 |
| 2025-11-06 | 44.70 | $6.36 | 282430 |
| 2025-11-05 | 47.57 | $6.46 | 346534 |
| 2025-11-04 | 44.17 | $6.36 | 456221 |
| 2025-11-03 | 45.57 | $6.41 | 347309 |
| 2025-10-31 | 44.90 | $6.39 | 314300 |
| 2025-10-30 | 45.97 | $6.43 | 321609 |
| 2025-10-29 | 46.50 | $6.45 | 455126 |
| 2025-10-28 | 49.74 | $6.57 | 391648 |
| 2025-10-27 | 48.89 | $6.54 | 362741 |
| 2025-10-24 | 51.64 | $6.64 | 467837 |
| 2025-10-23 | 49.76 | $6.57 | 381620 |
| 2025-10-22 | 54.04 | $6.72 | 384514 |
| 2025-10-21 | 53.79 | $6.71 | 278843 |
| 2025-10-20 | 53.79 | $6.71 | 303220 |
| 2025-10-17 | 47.86 | $6.48 | 394938 |
| 2025-10-16 | 48.38 | $6.50 | 858800 |
| 2025-10-15 | 57.42 | $6.81 | 403843 |
| 2025-10-14 | 58.77 | $6.85 | 320419 |
| 2025-10-13 | 50.82 | $6.56 | 327043 |
| 2025-10-10 | 48.89 | $6.50 | 567233 |
| 2025-10-09 | 55.46 | $6.69 | 279044 |
| 2025-10-08 | 55.83 | $6.70 | 284400 |
| 2025-10-07 | 54.37 | $6.65 | 389701 |
| 2025-10-06 | 61.33 | $6.83 | 413500 |
| 2025-10-03 | 54.57 | $6.61 | 674800 |
| 2025-10-02 | 52.04 | $6.54 | 566300 |
| 2025-10-01 | 52.84 | $6.56 | 433841 |
| 2025-09-30 | 53.23 | $6.57 | 922326 |
| 2025-09-29 | 53.60 | $6.58 | 609000 |
| 2025-09-26 | 54.70 | $6.61 | 249917 |
| 2025-09-25 | 53.80 | $6.58 | 230631 |
| 2025-09-24 | 54.83 | $6.61 | 268311 |
| 2025-09-23 | 52.83 | $6.54 | 329500 |
| 2025-09-22 | 52.25 | $6.52 | 255300 |
| 2025-09-19 | 52.25 | $6.52 | 927100 |
| 2025-09-18 | 59.45 | $6.74 | 345900 |
| 2025-09-17 | 51.69 | $6.47 | 354401 |
| 2025-09-16 | 50.01 | $6.42 | 292010 |
| 2025-09-15 | 52.08 | $6.48 | 324892 |
| 2025-09-12 | 54.96 | $6.56 | 310621 |
| 2025-09-11 | 60.52 | $6.70 | 436700 |
| 2025-09-10 | 57.92 | $6.61 | 288819 |
| 2025-09-09 | 56.71 | $6.57 | 258624 |
| 2025-09-08 | 57.50 | $6.59 | 342300 |
| 2025-09-05 | 58.26 | $6.61 | 342700 |
| 2025-09-04 | 61.76 | $6.70 | 371334 |
| 2025-09-03 | 62.56 | $6.72 | 348403 |
| 2025-09-02 | 63.33 | $6.74 | 664631 |
| 2025-08-29 | 63.70 | $6.75 | 568409 |
| 2025-08-28 | 59.87 | $6.58 | 286700 |
| 2025-08-27 | 60.95 | $6.61 | 323000 |
| 2025-08-26 | 60.27 | $6.58 | 565000 |
| 2025-08-25 | 59.83 | $6.56 | 495200 |
| 2025-08-22 | 58.05 | $6.48 | 512200 |
| 2025-08-21 | 45.82 | $6.05 | 214504 |
| 2025-08-20 | 47.03 | $6.09 | 259638 |
| 2025-08-19 | 45.67 | $6.05 | 303326 |
| 2025-08-18 | 45.00 | $6.03 | 185400 |
| 2025-08-15 | 45.26 | $6.04 | 473100 |
| 2025-08-14 | 49.74 | $6.20 | 298400 |
| 2025-08-13 | 50.94 | $6.24 | 564418 |
| 2025-08-12 | 44.61 | $6.04 | 647200 |
| 2025-08-11 | 40.99 | $5.94 | 358100 |
| 2025-08-08 | 40.25 | $5.92 | 397020 |
| 2025-08-07 | 38.03 | $5.86 | 289800 |
| 2025-08-06 | 38.03 | $5.86 | 260300 |
| 2025-08-05 | 39.35 | $5.92 | 330000 |
| 2025-08-04 | 38.33 | $5.89 | 430300 |
| 2025-08-01 | 37.00 | $5.85 | 461300 |
| 2025-07-31 | 38.58 | $5.93 | 345800 |
| 2025-07-30 | 40.66 | $6.03 | 375803 |
| 2025-07-29 | 42.84 | $6.13 | 335700 |
| 2025-07-28 | 45.40 | $6.24 | 247530 |
| 2025-07-25 | 43.95 | $6.19 | 267400 |
| 2025-07-24 | 43.39 | $6.17 | 858800 |
| 2025-07-23 | 52.79 | $6.54 | 223847 |
| 2025-07-22 | 51.71 | $6.50 | 230043 |
| 2025-07-21 | 52.28 | $6.52 | 233936 |
| 2025-07-18 | 51.52 | $6.49 | 258716 |
| 2025-07-17 | 52.85 | $6.54 | 317821 |
| 2025-07-16 | 52.38 | $6.52 | 670200 |
| 2025-07-15 | 49.04 | $6.38 | 330400 |
| 2025-07-14 | 56.28 | $6.65 | 361212 |
| 2025-07-11 | 54.13 | $6.56 | 245136 |
| 2025-07-10 | 57.72 | $6.68 | 348900 |
| 2025-07-09 | 57.27 | $6.66 | 314229 |
| 2025-07-08 | 62.62 | $6.83 | 470800 |
| 2025-07-07 | 62.95 | $6.84 | 240647 |
| 2025-07-03 | 66.61 | $6.95 | 159538 |
| 2025-07-02 | 64.47 | $6.83 | 247100 |
| 2025-07-01 | 62.17 | $6.71 | 276232 |
| 2025-06-30 | 56.60 | $6.46 | 333400 |
| 2025-06-27 | 56.92 | $6.47 | 659300 |
| 2025-06-26 | 57.54 | $6.49 | 317400 |
| 2025-06-25 | 52.14 | $6.27 | 291603 |
| 2025-06-24 | 52.72 | $6.29 | 408600 |
| 2025-06-23 | 49.80 | $6.18 | 335445 |
| 2025-06-20 | 44.81 | $6.01 | 637621 |
| 2025-06-18 | 46.10 | $6.06 | 361400 |
| 2025-06-17 | 44.90 | $6.02 | 475903 |
| 2025-06-16 | 49.32 | $6.19 | 376700 |
| 2025-06-13 | 50.71 | $6.24 | 402126 |
| 2025-06-12 | 54.21 | $6.36 | 264529 |
| 2025-06-11 | 54.81 | $6.38 | 348900 |
| 2025-06-10 | 52.04 | $6.27 | 236800 |
| 2025-06-09 | 49.08 | $6.16 | 472747 |
| 2025-06-06 | 47.69 | $6.11 | 300812 |
| 2025-06-05 | 42.61 | $5.94 | 381533 |
| 2025-06-04 | 43.32 | $5.97 | 369922 |
| 2025-06-03 | 45.71 | $6.07 | 774875 |
| 2025-06-02 | 40.39 | $5.90 | 361900 |
| 2025-05-30 | 43.49 | $6.03 | 1.5M |
| 2025-05-29 | 45.53 | $6.11 | 356202 |
| 2025-05-28 | 43.97 | $6.06 | 314100 |
| 2025-05-27 | 45.97 | $6.14 | 394800 |
| 2025-05-23 | 41.55 | $6.00 | 281300 |
| 2025-05-22 | 42.01 | $6.02 | 227100 |
| 2025-05-21 | 45.40 | $6.16 | 416825 |
| 2025-05-20 | 48.32 | $6.27 | 176100 |
| 2025-05-19 | 48.59 | $6.28 | 315900 |
| 2025-05-16 | 49.90 | $6.33 | 268409 |
| 2025-05-15 | 54.40 | $6.49 | 178051 |
| 2025-05-14 | 53.90 | $6.47 | 286512 |
| 2025-05-13 | 56.21 | $6.55 | 190032 |
| 2025-05-12 | 55.99 | $6.54 | 401119 |
| 2025-05-09 | 51.52 | $6.35 | 254833 |
| 2025-05-08 | 52.05 | $6.37 | 260345 |
| 2025-05-07 | 49.33 | $6.26 | 297300 |
| 2025-05-06 | 52.96 | $6.40 | 349500 |
| 2025-05-05 | 53.49 | $6.42 | 257300 |
| 2025-05-02 | 55.07 | $6.48 | 200147 |
| 2025-05-01 | 50.43 | $6.28 | 278100 |
| 2025-04-30 | 49.94 | $6.26 | 274900 |
| 2025-04-29 | 50.90 | $6.30 | 249115 |
| 2025-04-28 | 52.57 | $6.37 | 203420 |
| 2025-04-25 | 52.57 | $6.37 | 405500 |
| 2025-04-24 | 54.43 | $6.45 | 573129 |
| 2025-04-23 | 48.13 | $6.16 | 464800 |
| 2025-04-22 | 46.69 | $6.10 | 338300 |
| 2025-04-21 | 40.95 | $5.88 | 397300 |
| 2025-04-17 | 41.72 | $5.92 | 329400 |
| 2025-04-16 | 40.11 | $5.86 | 256430 |
| 2025-04-15 | 39.04 | $5.82 | 304200 |
| 2025-04-14 | 36.89 | $5.74 | 343840 |
| 2025-04-11 | 34.71 | $5.66 | 354200 |
| 2025-04-10 | 35.58 | $5.72 | 544231 |
| 2025-04-09 | 40.44 | $6.02 | 614146 |
| 2025-04-08 | 33.23 | $5.77 | 430000 |
| 2025-04-07 | 33.85 | $5.81 | 643400 |
| 2025-04-04 | 32.35 | $5.76 | 776801 |
| 2025-04-03 | 32.35 | $5.76 | 585800 |
| 2025-04-02 | 42.69 | $6.35 | 262900 |
| 2025-04-01 | 39.91 | $6.26 | 296331 |
| 2025-03-31 | 39.91 | $6.26 | 357300 |
| 2025-03-28 | 40.10 | $6.27 | 253923 |
| 2025-03-27 | 42.68 | $6.40 | 209900 |
| 2025-03-26 | 42.14 | $6.38 | 244519 |
| 2025-03-25 | 43.51 | $6.45 | 247801 |
| 2025-03-24 | 44.91 | $6.52 | 289106 |
| 2025-03-21 | 39.09 | $6.30 | 1.2M |
| 2025-03-20 | 41.96 | $6.45 | 259000 |
| 2025-03-19 | 43.37 | $6.52 | 298746 |
| 2025-03-18 | 40.38 | $6.41 | 256128 |
| 2025-03-17 | 40.56 | $6.42 | 246800 |
| 2025-03-14 | 39.78 | $6.39 | 288600 |
| 2025-03-13 | 34.86 | $6.21 | 207905 |
| 2025-03-12 | 36.10 | $6.29 | 294300 |
| 2025-03-11 | 32.98 | $6.18 | 498400 |
| 2025-03-10 | 33.69 | $6.23 | 425741 |
| 2025-03-07 | 39.71 | $6.60 | 229537 |
| 2025-03-06 | 40.08 | $6.62 | 329816 |
| 2025-03-05 | 41.36 | $6.69 | 331200 |
| 2025-03-04 | 43.03 | $6.78 | 411625 |
| 2025-03-03 | 44.35 | $6.85 | 297303 |
| 2025-02-28 | 47.11 | $6.99 | 275900 |
| 2025-02-27 | 42.76 | $6.81 | 228508 |
| 2025-02-26 | 42.76 | $6.81 | 375921 |
| 2025-02-25 | 41.07 | $6.74 | 324338 |
| 2025-02-24 | 40.10 | $6.70 | 246511 |
| 2025-02-21 | 42.06 | $6.82 | 243401 |
| 2025-02-20 | 45.22 | $7.00 | 242400 |
| 2025-02-19 | 47.47 | $7.12 | 174200 |
| 2025-02-18 | 49.62 | $7.23 | 235612 |
| 2025-02-14 | 48.62 | $7.18 | 151847 |
| 2025-02-13 | 49.94 | $7.25 | 185319 |
| 2025-02-12 | 49.00 | $7.20 | 356800 |
| 2025-02-11 | 56.03 | $7.55 | 281800 |
| 2025-02-10 | 53.87 | $7.43 | 551877 |
| 2025-02-07 | 49.35 | $7.20 | 519200 |
| 2025-02-06 | 50.37 | $7.25 | 299130 |
| 2025-02-05 | 46.82 | $7.08 | 208700 |
| 2025-02-04 | 44.61 | $6.98 | 274100 |
| 2025-02-03 | 41.11 | $6.83 | 310037 |
| 2025-01-31 | 42.30 | $6.90 | 456600 |
| 2025-01-30 | 41.84 | $6.88 | 684601 |
| 2025-01-29 | 49.20 | $7.28 | 462903 |
| 2025-01-28 | 49.20 | $7.28 | 529300 |
| 2025-01-27 | 49.59 | $7.30 | 342000 |
| 2025-01-24 | 45.00 | $7.08 | 189700 |
| 2025-01-23 | 46.08 | $7.14 | 178348 |
| 2025-01-22 | 46.44 | $7.16 | 207104 |
| 2025-01-21 | 49.33 | $7.32 | 226324 |
| 2025-01-17 | 47.59 | $7.23 | 182701 |
| 2025-01-16 | 46.42 | $7.17 | 280830 |
| 2025-01-15 | 48.12 | $7.27 | 247126 |
| 2025-01-14 | 44.03 | $7.06 | 258200 |
| 2025-01-13 | 39.03 | $6.83 | 286238 |
| 2025-01-10 | 35.71 | $6.69 | 371900 |
| 2025-01-08 | 39.35 | $6.94 | 179835 |
| 2025-01-07 | 39.35 | $6.94 | 305919 |
| 2025-01-06 | 42.64 | $7.15 | 689600 |
| 2025-01-03 | 36.11 | $6.88 | 244749 |
| 2025-01-02 | 36.40 | $6.90 | 209636 |
| 2024-12-31 | 39.10 | $7.08 | 213843 |
| 2024-12-30 | 37.64 | $7.02 | 310047 |
| 2024-12-27 | 38.37 | $7.07 | 267547 |
| 2024-12-26 | 40.61 | $7.22 | 197544 |
| 2024-12-24 | 41.54 | $7.28 | 113100 |
| 2024-12-23 | 41.32 | $7.27 | 250800 |
| 2024-12-20 | 43.57 | $7.42 | 1.9M |
| 2024-12-19 | 43.57 | $7.42 | 387512 |
| 2024-12-18 | 44.89 | $7.51 | 420507 |
| 2024-12-17 | 53.84 | $8.03 | 359300 |
| 2024-12-16 | 56.73 | $8.17 | 364300 |
| 2024-12-13 | 54.40 | $8.03 | 429039 |
| 2024-12-12 | 58.00 | $8.20 | 344649 |
| 2024-12-11 | 57.05 | $8.14 | 438537 |
| 2024-12-10 | 54.78 | $8.00 | 420700 |
| 2024-12-09 | 52.20 | $7.85 | 224124 |
| 2024-12-06 | 55.40 | $8.01 | 216900 |
| 2024-12-05 | 57.93 | $8.13 | 327809 |
| 2024-12-04 | 57.31 | $8.09 | 341518 |
| 2024-12-03 | 55.45 | $7.97 | 466400 |
| 2024-12-02 | 58.91 | $8.14 | 557900 |
| 2024-11-29 | 55.49 | $7.92 | 162214 |
| 2024-11-27 | 55.69 | $7.93 | 275119 |
| 2024-11-26 | 58.49 | $8.07 | 438228 |
| 2024-11-25 | 61.43 | $8.21 | 334248 |
| 2024-11-22 | 62.71 | $8.27 | 356000 |
| 2024-11-21 | 61.69 | $8.19 | 225200 |
| 2024-11-20 | 60.15 | $8.07 | 301409 |
| 2024-11-19 | 61.73 | $8.15 | 202000 |
| 2024-11-18 | 61.37 | $8.12 | 198116 |
| 2024-11-15 | 63.06 | $8.21 | 232300 |
| 2024-11-14 | 63.24 | $8.22 | 225200 |
| 2024-11-13 | 65.60 | $8.35 | 357200 |
| 2024-11-12 | 65.96 | $8.37 | 353400 |
| 2024-11-11 | 67.90 | $8.48 | 450900 |
| 2024-11-08 | 64.56 | $8.11 | 427918 |
| 2024-11-07 | 62.03 | $7.86 | 761419 |
| 2024-11-06 | 69.39 | $8.25 | 926528 |
| 2024-11-05 | 54.54 | $7.12 | 356018 |
| 2024-11-04 | 51.58 | $6.97 | 302500 |
| 2024-11-01 | 53.11 | $7.04 | 278011 |
| 2024-10-31 | 52.14 | $6.99 | 282300 |
| 2024-10-30 | 54.27 | $7.09 | 373044 |
| 2024-10-29 | 53.91 | $7.07 | 294505 |
| 2024-10-28 | 52.50 | $6.99 | 344450 |
| 2024-10-25 | 48.59 | $6.78 | 288300 |
| 2024-10-24 | 53.58 | $7.03 | 340942 |
| 2024-10-23 | 58.13 | $7.23 | 212212 |
| 2024-10-22 | 57.44 | $7.19 | 221700 |
| 2024-10-21 | 56.25 | $7.12 | 397100 |
| 2024-10-18 | 62.68 | $7.39 | 260900 |
| 2024-10-17 | 66.13 | $7.52 | 298800 |
| 2024-10-16 | 65.44 | $7.47 | 418532 |
| 2024-10-15 | 61.19 | $7.19 | 583300 |
| 2024-10-14 | 58.42 | $7.03 | 287226 |
| 2024-10-11 | 52.82 | $6.75 | 373700 |
| 2024-10-10 | 45.89 | $6.47 | 306500 |
| 2024-10-09 | 46.35 | $6.49 | 219400 |
| 2024-10-08 | 44.76 | $6.43 | 218500 |
| 2024-10-07 | 48.14 | $6.58 | 169033 |
| 2024-10-04 | 49.56 | $6.64 | 213034 |
| 2024-10-03 | 49.32 | $6.63 | 166803 |
| 2024-10-02 | 49.77 | $6.65 | 161600 |
| 2024-10-01 | 49.33 | $6.63 | 272821 |
| 2024-09-30 | 54.71 | $6.87 | 257100 |
| 2024-09-27 | 52.02 | $6.74 | 267700 |
| 2024-09-26 | 52.25 | $6.75 | 251300 |
| 2024-09-25 | 53.35 | $6.80 | 254526 |
| 2024-09-24 | 56.78 | $6.95 | 323647 |
| 2024-09-23 | 58.20 | $7.01 | 375300 |
| 2024-09-20 | 57.35 | $6.96 | 1.9M |
| 2024-09-19 | 64.53 | $7.25 | 376529 |
| 2024-09-18 | 58.98 | $6.92 | 368100 |
| 2024-09-17 | 59.25 | $6.93 | 326125 |
| 2024-09-16 | 55.21 | $6.72 | 244100 |
| 2024-09-13 | 53.97 | $6.66 | 303344 |
| 2024-09-12 | 47.79 | $6.39 | 275500 |
| 2024-09-11 | 47.79 | $6.39 | 246300 |
| 2024-09-10 | 49.11 | $6.45 | 208111 |
| 2024-09-09 | 47.97 | $6.40 | 293500 |
| 2024-09-06 | 48.80 | $6.44 | 223800 |
| 2024-09-05 | 50.25 | $6.51 | 265700 |
| 2024-09-04 | 52.35 | $6.61 | 214139 |
| 2024-09-03 | 52.77 | $6.63 | 240326 |
| 2024-08-30 | 56.66 | $6.81 | 191213 |
| 2024-08-29 | 56.49 | $6.80 | 302331 |
| 2024-08-28 | 56.16 | $6.78 | 247000 |
| 2024-08-27 | 56.97 | $6.82 | 252400 |
| 2024-08-26 | 57.76 | $6.86 | 447700 |
| 2024-08-23 | 58.15 | $6.88 | 429607 |
| 2024-08-22 | 50.14 | $6.37 | 183406 |
| 2024-08-21 | 50.86 | $6.41 | 200700 |
| 2024-08-20 | 50.00 | $6.36 | 225601 |
| 2024-08-19 | 52.44 | $6.50 | 221700 |
| 2024-08-16 | 51.15 | $6.42 | 669500 |
| 2024-08-15 | 47.04 | $6.18 | 305417 |
| 2024-08-14 | 43.67 | $6.00 | 222600 |
| 2024-08-13 | 44.88 | $6.08 | 286721 |
| 2024-08-12 | 43.01 | $5.98 | 461000 |
| 2024-08-09 | 44.89 | $6.11 | 514816 |
| 2024-08-08 | 47.31 | $6.27 | 345513 |
| 2024-08-07 | 46.79 | $6.24 | 290711 |
| 2024-08-06 | 47.67 | $6.30 | 358022 |
| 2024-08-05 | 50.05 | $6.46 | 395000 |
| 2024-08-02 | 55.47 | $6.79 | 471800 |
| 2024-08-01 | 58.20 | $6.94 | 698509 |
| 2024-07-31 | 63.31 | $7.20 | 558401 |
| 2024-07-30 | 63.08 | $7.18 | 456700 |
| 2024-07-29 | 60.53 | $6.97 | 426700 |
| 2024-07-26 | 64.34 | $7.16 | 695646 |
| 2024-07-25 | 63.42 | $7.08 | 613941 |
| 2024-07-24 | 64.41 | $7.13 | 441200 |
| 2024-07-23 | 70.69 | $7.43 | 612535 |
| 2024-07-22 | 67.03 | $7.07 | 505500 |
| 2024-07-19 | 63.54 | $6.78 | 607618 |
| 2024-07-18 | 63.15 | $6.75 | 813425 |
| 2024-07-17 | 69.39 | $7.02 | 807500 |
| 2024-07-16 | 67.82 | $6.88 | 702400 |
| 2024-07-15 | 63.23 | $6.52 | 536600 |
| 2024-07-12 | 60.07 | $6.31 | 580235 |
| 2024-07-11 | 62.25 | $6.40 | 542019 |
| 2024-07-10 | 55.83 | $6.02 | 361404 |
| 2024-07-09 | 55.64 | $6.01 | 365100 |
| 2024-07-08 | 52.76 | $5.86 | 294610 |
| 2024-07-05 | 50.53 | $5.75 | 419715 |
| 2024-07-03 | 53.59 | $5.89 | 190911 |
| 2024-07-02 | 59.20 | $6.12 | 276400 |
| 2024-07-01 | 56.97 | $6.00 | 395129 |
| 2024-06-28 | 60.92 | $6.15 | 1.7M |
| 2024-06-27 | 53.57 | $5.79 | 346300 |
| 2024-06-26 | 50.11 | $5.65 | 453849 |
| 2024-06-25 | 46.31 | $5.51 | 539821 |
| 2024-06-24 | 47.54 | $5.56 | 626500 |
| 2024-06-21 | 45.90 | $5.50 | 1.1M |
| 2024-06-20 | 47.06 | $5.55 | 546800 |
| 2024-06-18 | 47.29 | $5.56 | 657057 |
| 2024-06-17 | 46.80 | $5.54 | 412144 |
| 2024-06-14 | 42.49 | $5.37 | 387200 |
| 2024-06-13 | 46.26 | $5.55 | 537700 |
| 2024-06-12 | 48.53 | $5.65 | 639800 |
| 2024-06-11 | 41.73 | $5.40 | 395803 |
| 2024-06-10 | 43.03 | $5.46 | 415500 |
| 2024-06-07 | 43.03 | $5.46 | 425500 |
| 2024-06-06 | 43.03 | $5.46 | 429936 |
| 2024-06-05 | 41.20 | $5.39 | 337127 |
| 2024-06-04 | 41.38 | $5.40 | 399421 |
| 2024-06-03 | 45.54 | $5.62 | 447645 |
| 2024-05-31 | 46.55 | $5.67 | 299498 |
| 2024-05-30 | 44.93 | $5.60 | 362043 |
| 2024-05-29 | 40.51 | $5.42 | 286400 |
| 2024-05-28 | 44.05 | $5.61 | 245200 |
| 2024-05-24 | 45.24 | $5.67 | 282106 |
| 2024-05-23 | 46.43 | $5.73 | 290217 |
| 2024-05-22 | 51.82 | $5.98 | 605400 |
| 2024-05-21 | 52.05 | $5.99 | 304913 |
| 2024-05-20 | 50.81 | $5.93 | 240429 |
| 2024-05-17 | 54.38 | $6.09 | 289400 |
| 2024-05-16 | 53.20 | $6.03 | 375914 |
| 2024-05-15 | 51.83 | $5.96 | 684713 |
| 2024-05-14 | 45.07 | $5.65 | 268600 |
| 2024-05-13 | 44.83 | $5.64 | 280000 |
| 2024-05-10 | 44.83 | $5.64 | 278473 |
| 2024-05-09 | 46.27 | $5.72 | 469700 |
| 2024-05-08 | 42.06 | $5.53 | 832938 |
| 2024-05-07 | 43.07 | $5.59 | 472362 |
| 2024-05-06 | 46.63 | $5.79 | 342958 |
| 2024-05-03 | 45.99 | $5.76 | 340105 |
| 2024-05-02 | 43.66 | $5.65 | 338933 |
| 2024-05-01 | 40.55 | $5.51 | 468329 |
| 2024-04-30 | 37.99 | $5.40 | 455100 |
| 2024-04-29 | 39.00 | $5.47 | 543360 |
| 2024-04-26 | 42.89 | $5.72 | 325124 |
| 2024-04-25 | 43.38 | $5.75 | 517601 |
| 2024-04-24 | 47.91 | $6.01 | 432831 |
| 2024-04-23 | 44.75 | $5.86 | 497600 |
| 2024-04-22 | 43.88 | $5.82 | 479000 |
| 2024-04-19 | 44.21 | $5.84 | 425344 |
| 2024-04-18 | 37.56 | $5.54 | 427729 |
| 2024-04-17 | 37.56 | $5.54 | 352018 |
| 2024-04-16 | 36.65 | $5.50 | 299900 |
| 2024-04-15 | 38.38 | $5.63 | 355000 |
| 2024-04-12 | 40.91 | $5.81 | 1.1M |
| 2024-04-11 | 34.53 | $5.53 | 667200 |
| 2024-04-10 | 35.70 | $5.62 | 952040 |
| 2024-04-09 | 42.97 | $6.09 | 529700 |
| 2024-04-08 | 42.97 | $6.09 | 451308 |
| 2024-04-05 | 44.18 | $6.16 | 799116 |
| 2024-04-04 | 46.49 | $6.29 | 359600 |
| 2024-04-03 | 48.34 | $6.39 | 468348 |
| 2024-04-02 | 45.67 | $6.26 | 452900 |
| 2024-04-01 | 46.19 | $6.29 | 284500 |
| 2024-03-28 | 48.85 | $6.44 | 410500 |
| 2024-03-27 | 46.51 | $6.32 | 332900 |
| 2024-03-26 | 39.77 | $6.01 | 233309 |
| 2024-03-25 | 40.72 | $6.07 | 193624 |
| 2024-03-22 | 39.58 | $6.02 | 231500 |
| 2024-03-21 | 41.70 | $6.16 | 316944 |
| 2024-03-20 | 42.32 | $6.20 | 382900 |
| 2024-03-19 | 34.77 | $5.87 | 506100 |
| 2024-03-18 | 35.16 | $5.90 | 777100 |
| 2024-03-15 | 35.42 | $5.92 | 1.1M |
| 2024-03-14 | 34.74 | $5.89 | 697000 |
| 2024-03-13 | 39.77 | $6.27 | 591400 |
| 2024-03-12 | 38.43 | $6.21 | 290908 |
| 2024-03-11 | 40.57 | $6.36 | 245300 |
| 2024-03-08 | 40.72 | $6.37 | 357500 |
| 2024-03-07 | 38.44 | $6.26 | 284900 |
| 2024-03-06 | 38.03 | $6.24 | 514215 |
| 2024-03-05 | 36.00 | $6.14 | 467036 |
| 2024-03-04 | 32.43 | $5.97 | 509150 |
| 2024-03-01 | 34.24 | $6.14 | 437302 |
| 2024-02-29 | 36.78 | $6.36 | 491400 |
| 2024-02-28 | 34.69 | $6.26 | 402200 |
| 2024-02-27 | 35.36 | $6.32 | 276428 |
| 2024-02-26 | 35.79 | $6.36 | 273821 |
| 2024-02-23 | 37.43 | $6.51 | 461502 |
| 2024-02-22 | 36.88 | $6.48 | 479700 |
| 2024-02-21 | 38.37 | $6.62 | 353400 |
| 2024-02-20 | 38.58 | $6.64 | 309449 |
| 2024-02-16 | 39.73 | $6.75 | 318300 |
| 2024-02-15 | 40.46 | $6.82 | 575700 |
| 2024-02-14 | 34.97 | $6.48 | 417500 |
| 2024-02-13 | 33.25 | $6.38 | 519800 |
| 2024-02-12 | 37.38 | $6.82 | 500943 |
| 2024-02-09 | 34.75 | $6.67 | 703700 |
| 2024-02-08 | 30.51 | $6.44 | 1.1M |
| 2024-02-07 | 23.30 | $6.09 | 980199 |
| 2024-02-06 | 27.94 | $6.68 | 668923 |
| 2024-02-05 | 31.36 | $7.02 | 702800 |
| 2024-02-02 | 33.79 | $7.23 | 413800 |
| 2024-02-01 | 34.15 | $7.26 | 609635 |
| 2024-01-31 | 33.48 | $7.23 | 614100 |
| 2024-01-30 | 40.08 | $7.74 | 293800 |
| 2024-01-29 | 41.77 | $7.85 | 447400 |
| 2024-01-26 | 40.02 | $7.77 | 396300 |
| 2024-01-25 | 40.02 | $7.77 | 689000 |
| 2024-01-24 | 49.57 | $8.34 | 328007 |
| 2024-01-23 | 47.70 | $8.25 | 364800 |
| 2024-01-22 | 50.05 | $8.37 | 256200 |
| 2024-01-19 | 43.92 | $8.09 | 269609 |
| 2024-01-18 | 40.71 | $7.96 | 311107 |
| 2024-01-17 | 39.70 | $7.92 | 274342 |
| 2024-01-16 | 41.03 | $8.00 | 354241 |
| 2024-01-12 | 43.08 | $8.12 | 213700 |
| 2024-01-11 | 44.49 | $8.20 | 280638 |
| 2024-01-10 | 48.23 | $8.40 | 308300 |
| 2024-01-09 | 47.60 | $8.37 | 263716 |
| 2024-01-08 | 51.56 | $8.57 | 306700 |
| 2024-01-05 | 53.91 | $8.68 | 390300 |
| 2024-01-04 | 54.99 | $8.73 | 198800 |
| 2024-01-03 | 54.29 | $8.69 | 286900 |
| 2024-01-02 | 59.54 | $8.93 | 247217 |
| 2023-12-29 | 60.47 | $8.97 | 275300 |
| 2023-12-28 | 64.01 | $9.12 | 278400 |
| 2023-12-27 | 68.05 | $9.28 | 209518 |
| 2023-12-26 | 70.43 | $9.37 | 260800 |
| 2023-12-22 | 69.76 | $9.31 | 253545 |
| 2023-12-21 | 68.17 | $9.17 | 323600 |
| 2023-12-20 | 67.82 | $9.14 | 367043 |
| 2023-12-19 | 70.24 | $9.24 | 387214 |
| 2023-12-18 | 68.65 | $9.09 | 336948 |
| 2023-12-15 | 69.35 | $9.12 | 1.0M |
| 2023-12-14 | 75.48 | $9.37 | 688647 |
| 2023-12-13 | 72.43 | $9.04 | 812300 |
| 2023-12-12 | 66.83 | $8.57 | 223242 |
| 2023-12-11 | 68.80 | $8.64 | 383205 |
| 2023-12-08 | 67.36 | $8.53 | 210900 |
| 2023-12-07 | 66.83 | $8.49 | 265600 |
| 2023-12-06 | 63.91 | $8.28 | 283903 |
| 2023-12-05 | 63.18 | $8.23 | 240438 |
| 2023-12-04 | 64.93 | $8.30 | 295100 |
| 2023-12-01 | 64.93 | $8.30 | 265900 |
| 2023-11-30 | 59.07 | $7.90 | 236914 |
| 2023-11-29 | 61.51 | $8.00 | 323079 |
| 2023-11-28 | 59.44 | $7.87 | 161544 |
| 2023-11-27 | 60.88 | $7.93 | 186700 |
| 2023-11-24 | 61.83 | $7.97 | 112700 |
| 2023-11-22 | 61.25 | $7.93 | 268726 |
| 2023-11-21 | 59.37 | $7.80 | 196901 |
| 2023-11-20 | 62.71 | $7.95 | 241100 |
| 2023-11-17 | 61.48 | $7.86 | 211122 |
| 2023-11-16 | 59.05 | $7.69 | 128800 |
| 2023-11-15 | 62.11 | $7.83 | 258131 |
| 2023-11-14 | 62.11 | $7.83 | 213036 |
| 2023-11-13 | 51.16 | $7.16 | 156000 |
| 2023-11-10 | 52.45 | $7.22 | 192936 |
| 2023-11-09 | 51.29 | $7.16 | 219405 |
| 2023-11-08 | 52.93 | $7.24 | 149400 |
| 2023-11-07 | 56.36 | $7.40 | 191300 |
| 2023-11-06 | 61.84 | $7.63 | 183110 |
| 2023-11-03 | 63.63 | $7.70 | 261126 |
| 2023-11-02 | 59.14 | $7.42 | 394920 |
| 2023-11-01 | 51.89 | $7.06 | 229430 |
| 2023-10-31 | 49.02 | $6.94 | 230324 |
| 2023-10-30 | 50.45 | $7.00 | 249100 |
| 2023-10-27 | 47.54 | $6.88 | 291723 |
| 2023-10-26 | 49.38 | $6.96 | 272000 |
| 2023-10-25 | 40.37 | $6.63 | 261502 |
| 2023-10-24 | 38.48 | $6.57 | 306300 |
| 2023-10-23 | 39.27 | $6.61 | 264800 |
| 2023-10-20 | 40.05 | $6.65 | 249506 |
| 2023-10-19 | 43.32 | $6.81 | 270443 |
| 2023-10-18 | 42.20 | $6.77 | 250400 |
| 2023-10-17 | 44.49 | $6.88 | 321737 |
| 2023-10-16 | 39.36 | $6.70 | 225000 |
| 2023-10-13 | 37.85 | $6.65 | 240800 |
| 2023-10-12 | 40.75 | $6.80 | 319900 |
| 2023-10-11 | 45.13 | $7.00 | 346705 |
| 2023-10-10 | 47.06 | $7.08 | 232430 |
| 2023-10-09 | 46.79 | $7.07 | 278100 |
| 2023-10-06 | 44.09 | $6.97 | 381814 |
| 2023-10-05 | 45.63 | $7.04 | 277600 |
| 2023-10-04 | 39.93 | $6.84 | 250300 |
| 2023-10-03 | 36.11 | $6.72 | 256800 |
| 2023-10-02 | 37.82 | $6.81 | 219100 |
| 2023-09-29 | 40.24 | $6.93 | 261910 |
| 2023-09-28 | 37.39 | $6.84 | 177328 |
| 2023-09-27 | 36.75 | $6.82 | 261200 |
| 2023-09-26 | 33.19 | $6.71 | 244711 |
| 2023-09-25 | 35.99 | $6.87 | 146200 |
| 2023-09-22 | 35.99 | $6.87 | 166900 |
| 2023-09-21 | 37.04 | $6.93 | 253204 |
| 2023-09-20 | 37.92 | $6.98 | 156224 |
| 2023-09-19 | 39.16 | $7.05 | 264834 |
| 2023-09-18 | 38.34 | $7.02 | 236000 |
| 2023-09-15 | 40.23 | $7.13 | 1.2M |
| 2023-09-14 | 46.11 | $7.43 | 334400 |
| 2023-09-13 | 35.33 | $7.07 | 227447 |
| 2023-09-12 | 36.89 | $7.15 | 250400 |
| 2023-09-11 | 37.28 | $7.17 | 254409 |
| 2023-09-08 | 37.85 | $7.20 | 198013 |
| 2023-09-07 | 38.60 | $7.24 | 380400 |
| 2023-09-06 | 38.31 | $7.23 | 258356 |
| 2023-09-05 | 41.27 | $7.39 | 322911 |
| 2023-09-01 | 42.24 | $7.44 | 262800 |
| 2023-08-31 | 41.45 | $7.41 | 196800 |
| 2023-08-30 | 43.12 | $7.50 | 220509 |
| 2023-08-29 | 42.88 | $7.49 | 163200 |
| 2023-08-28 | 41.70 | $7.44 | 225314 |
| 2023-08-25 | 40.77 | $7.40 | 156016 |
| 2023-08-24 | 44.29 | $7.61 | 174711 |
| 2023-08-23 | 42.72 | $7.54 | 181900 |
| 2023-08-22 | 42.28 | $7.52 | 259100 |
| 2023-08-21 | 47.68 | $7.83 | 179200 |
| 2023-08-18 | 51.08 | $8.00 | 371900 |
| 2023-08-17 | 51.08 | $8.00 | 210800 |
| 2023-08-16 | 50.52 | $7.97 | 150641 |
| 2023-08-15 | 53.03 | $8.10 | 208403 |
| 2023-08-14 | 56.51 | $8.27 | 128000 |
| 2023-08-11 | 58.22 | $8.35 | 186600 |
| 2023-08-10 | 57.30 | $8.29 | 236700 |
| 2023-08-09 | 57.91 | $8.32 | 243535 |
| 2023-08-08 | 59.71 | $8.41 | 158900 |
| 2023-08-07 | 63.46 | $8.59 | 226906 |
| 2023-08-04 | 62.59 | $8.52 | 192349 |
| 2023-08-03 | 61.34 | $8.42 | 316446 |
| 2023-08-02 | 59.42 | $8.27 | 227400 |
| 2023-08-01 | 63.00 | $8.45 | 219400 |
| 2023-07-31 | 65.93 | $8.59 | 428000 |
| 2023-07-28 | 69.90 | $8.77 | 308913 |
| 2023-07-27 | 67.86 | $8.57 | 315226 |
| 2023-07-26 | 63.63 | $8.21 | 287233 |
| 2023-07-25 | 58.27 | $7.84 | 209842 |
| 2023-07-24 | 58.49 | $7.85 | 175286 |
| 2023-07-21 | 54.02 | $7.58 | 292400 |
| 2023-07-20 | 56.60 | $7.70 | 484500 |
| 2023-07-19 | 59.52 | $7.83 | 347400 |
| 2023-07-18 | 56.57 | $7.65 | 198039 |
| 2023-07-17 | 51.95 | $7.40 | 217400 |
| 2023-07-14 | 51.16 | $7.36 | 162200 |
| 2023-07-13 | 53.02 | $7.45 | 177300 |
| 2023-07-12 | 50.94 | $7.34 | 200813 |
| 2023-07-11 | 47.97 | $7.19 | 173412 |
| 2023-07-10 | 45.01 | $7.05 | 206225 |
| 2023-07-07 | 44.80 | $7.04 | 435200 |
| 2023-07-06 | 42.02 | $6.91 | 411900 |
| 2023-07-05 | 47.62 | $7.23 | 268525 |
| 2023-07-03 | 46.99 | $7.20 | 105005 |
| 2023-06-30 | 43.79 | $7.05 | 133132 |
| 2023-06-29 | 45.89 | $7.17 | 147800 |
| 2023-06-28 | 44.19 | $7.09 | 122233 |
| 2023-06-27 | 44.86 | $7.13 | 156300 |
| 2023-06-26 | 43.85 | $7.08 | 166718 |
| 2023-06-23 | 45.60 | $7.19 | 731641 |
| 2023-06-22 | 44.65 | $7.14 | 206946 |
| 2023-06-21 | 46.34 | $7.25 | 216500 |
| 2023-06-20 | 48.41 | $7.38 | 240545 |
| 2023-06-16 | 50.89 | $7.53 | 339603 |
| 2023-06-15 | 52.60 | $7.63 | 188637 |
| 2023-06-14 | 51.04 | $7.53 | 202903 |
| 2023-06-13 | 53.55 | $7.68 | 177300 |
| 2023-06-12 | 50.46 | $7.48 | 178400 |
| 2023-06-09 | 50.94 | $7.51 | 123400 |
| 2023-06-08 | 53.72 | $7.68 | 220200 |
| 2023-06-07 | 55.40 | $7.78 | 272500 |
| 2023-06-06 | 51.02 | $7.48 | 326900 |
| 2023-06-05 | 45.05 | $7.13 | 237413 |
| 2023-06-02 | 46.91 | $7.25 | 289849 |
| 2023-06-01 | 38.90 | $6.85 | 193730 |
| 2023-05-31 | 38.46 | $6.83 | 482619 |
| 2023-05-30 | 41.75 | $7.06 | 133809 |
| 2023-05-26 | 42.97 | $7.14 | 138227 |
| 2023-05-25 | 41.97 | $7.09 | 196231 |
| 2023-05-24 | 42.82 | $7.15 | 205101 |
| 2023-05-23 | 44.41 | $7.26 | 250124 |
| 2023-05-22 | 41.02 | $7.08 | 317522 |
| 2023-05-19 | 38.86 | $6.97 | 170000 |
| 2023-05-18 | 42.79 | $7.26 | 198014 |
| 2023-05-17 | 41.82 | $7.21 | 310813 |
| 2023-05-16 | 30.21 | $6.69 | 146700 |
| 2023-05-15 | 31.71 | $6.82 | 266700 |
| 2023-05-12 | 28.86 | $6.71 | 189700 |
| 2023-05-11 | 28.09 | $6.68 | 220500 |
| 2023-05-10 | 29.62 | $6.83 | 269000 |
| 2023-05-09 | 31.59 | $7.01 | 314000 |
| 2023-05-08 | 33.47 | $7.17 | 451900 |
| 2023-05-05 | 35.08 | $7.30 | 350029 |
| 2023-05-04 | 31.72 | $7.16 | 322828 |
| 2023-05-03 | 34.64 | $7.40 | 382130 |
| 2023-05-02 | 34.77 | $7.41 | 411200 |
| 2023-05-01 | 39.43 | $7.75 | 393710 |
| 2023-04-28 | 40.03 | $7.79 | 233802 |
| 2023-04-27 | 37.78 | $7.69 | 222308 |
| 2023-04-26 | 33.52 | $7.51 | 249818 |
| 2023-04-25 | 32.30 | $7.46 | 353519 |
| 2023-04-24 | 34.99 | $7.68 | 159514 |
| 2023-04-21 | 36.16 | $7.77 | 230520 |
| 2023-04-20 | 36.16 | $7.77 | 237217 |
| 2023-04-19 | 37.16 | $7.85 | 403500 |
| 2023-04-18 | 35.03 | $7.75 | 250118 |
| 2023-04-17 | 38.64 | $8.04 | 236100 |
| 2023-04-14 | 35.60 | $7.90 | 242408 |
| 2023-04-13 | 38.03 | $8.09 | 215600 |
| 2023-04-12 | 36.29 | $8.01 | 162105 |
| 2023-04-11 | 37.80 | $8.13 | 156800 |
| 2023-04-10 | 37.93 | $8.14 | 388948 |
| 2023-04-06 | 36.94 | $8.09 | 244600 |
| 2023-04-05 | 34.55 | $7.97 | 364100 |
| 2023-04-04 | 34.97 | $8.01 | 256400 |
| 2023-04-03 | 35.69 | $8.08 | 338616 |
| 2023-03-31 | 36.09 | $8.12 | 507500 |
| 2023-03-30 | 35.05 | $8.06 | 196600 |
| 2023-03-29 | 37.16 | $8.28 | 249305 |
| 2023-03-28 | 37.55 | $8.32 | 251304 |
| 2023-03-27 | 38.52 | $8.42 | 249200 |
| 2023-03-24 | 39.19 | $8.49 | 355800 |
| 2023-03-23 | 34.73 | $8.20 | 294500 |
| 2023-03-22 | 37.14 | $8.47 | 283604 |
| 2023-03-21 | 43.63 | $9.08 | 271232 |
| 2023-03-20 | 35.15 | $8.60 | 409400 |
| 2023-03-17 | 36.91 | $8.76 | 1.2M |
| 2023-03-16 | 38.99 | $8.94 | 393816 |
| 2023-03-15 | 36.93 | $8.83 | 383122 |
| 2023-03-14 | 34.23 | $8.69 | 561904 |
| 2023-03-13 | 30.61 | $8.51 | 603148 |
| 2023-03-10 | 34.41 | $8.89 | 330800 |
| 2023-03-09 | 37.68 | $9.17 | 261111 |
| 2023-03-08 | 42.33 | $9.51 | 205766 |
| 2023-03-07 | 46.50 | $9.77 | 273031 |
| 2023-03-06 | 49.71 | $9.95 | 207400 |
| 2023-03-03 | 51.99 | $10.07 | 167000 |
| 2023-03-02 | 49.81 | $9.95 | 179800 |
| 2023-03-01 | 47.93 | $9.85 | 230724 |
| 2023-02-28 | 51.40 | $10.04 | 249600 |
| 2023-02-27 | 50.86 | $10.01 | 134000 |
| 2023-02-24 | 50.00 | $9.96 | 171400 |
| 2023-02-23 | 51.38 | $10.04 | 140815 |
| 2023-02-22 | 49.04 | $9.90 | 199700 |
| 2023-02-21 | 49.20 | $9.91 | 189242 |
| 2023-02-17 | 51.11 | $10.03 | 215200 |
| 2023-02-16 | 46.68 | $9.76 | 154800 |
| 2023-02-15 | 48.70 | $9.89 | 130327 |
| 2023-02-14 | 47.20 | $9.80 | 162926 |
| 2023-02-13 | 48.24 | $9.87 | 155740 |
| 2023-02-10 | 46.97 | $9.79 | 159010 |
| 2023-02-09 | 47.53 | $9.83 | 204827 |
| 2023-02-08 | 49.32 | $9.96 | 186744 |
| 2023-02-07 | 52.05 | $10.15 | 227300 |
| 2023-02-06 | 52.93 | $10.21 | 270400 |
| 2023-02-03 | 53.94 | $10.28 | 354700 |
| 2023-02-02 | 51.56 | $10.09 | 608700 |
| 2023-02-01 | 43.01 | $9.51 | 222600 |
| 2023-01-31 | 40.78 | $9.38 | 327647 |
| 2023-01-30 | 39.40 | $9.30 | 397324 |
| 2023-01-27 | 41.23 | $9.46 | 356438 |
| 2023-01-26 | 35.34 | $9.13 | 572525 |
| 2023-01-25 | 54.03 | $10.33 | 118847 |
| 2023-01-24 | 54.49 | $10.35 | 119437 |
| 2023-01-23 | 57.73 | $10.49 | 183535 |
| 2023-01-20 | 56.50 | $10.42 | 273233 |
| 2023-01-19 | 51.74 | $10.17 | 142500 |
| 2023-01-18 | 51.13 | $10.14 | 125300 |
| 2023-01-17 | 54.63 | $10.30 | 139000 |
| 2023-01-13 | 55.53 | $10.34 | 149500 |
| 2023-01-12 | 55.97 | $10.36 | 193500 |
| 2023-01-11 | 52.78 | $10.18 | 277709 |
| 2023-01-10 | 54.23 | $10.25 | 106900 |
| 2023-01-09 | 52.64 | $10.16 | 130842 |
| 2023-01-06 | 52.83 | $10.17 | 136210 |
| 2023-01-05 | 49.85 | $10.00 | 140800 |
| 2023-01-04 | 51.30 | $10.08 | 130783 |
| 2023-01-03 | 52.57 | $10.15 | 239805 |
| 2022-12-30 | 52.57 | $10.15 | 140000 |
| 2022-12-29 | 53.95 | $10.23 | 187933 |
| 2022-12-28 | 53.37 | $10.19 | 197300 |
| 2022-12-27 | 57.51 | $10.43 | 206400 |
| 2022-12-23 | 55.75 | $10.30 | 178800 |
| 2022-12-22 | 54.50 | $10.21 | 303948 |
| 2022-12-21 | 55.49 | $10.27 | 316110 |
| 2022-12-20 | 53.35 | $10.11 | 239100 |
| 2022-12-19 | 51.83 | $10.00 | 295500 |
| 2022-12-16 | 52.42 | $10.04 | 665800 |
| 2022-12-15 | 49.85 | $9.85 | 559105 |
| 2022-12-14 | 53.46 | $10.10 | 383720 |
| 2022-12-13 | 54.81 | $10.19 | 412200 |
| 2022-12-12 | 49.99 | $9.83 | 308700 |
| 2022-12-09 | 49.42 | $9.79 | 398600 |
| 2022-12-08 | 53.79 | $10.09 | 410642 |
| 2022-12-07 | 36.35 | $9.11 | 149800 |
| 2022-12-06 | 37.73 | $9.21 | 215100 |
| 2022-12-05 | 38.99 | $9.30 | 186100 |
| 2022-12-02 | 42.45 | $9.53 | 164800 |
| 2022-12-01 | 42.92 | $9.56 | 218700 |
| 2022-11-30 | 44.65 | $9.67 | 394200 |
| 2022-11-29 | 39.38 | $9.42 | 175028 |
| 2022-11-28 | 37.57 | $9.34 | 228100 |
| 2022-11-25 | 40.75 | $9.56 | 99000 |
| 2022-11-23 | 40.31 | $9.54 | 174800 |
| 2022-11-22 | 38.60 | $9.46 | 198223 |
| 2022-11-21 | 38.86 | $9.48 | 161200 |
| 2022-11-18 | 38.46 | $9.46 | 172900 |
| 2022-11-17 | 37.88 | $9.43 | 236313 |
| 2022-11-16 | 36.55 | $9.36 | 151613 |
| 2022-11-15 | 38.21 | $9.51 | 187500 |
| 2022-11-14 | 36.38 | $9.41 | 209241 |
| 2022-11-11 | 36.69 | $9.44 | 212607 |
| 2022-11-10 | 38.57 | $9.62 | 294647 |
| 2022-11-09 | 27.85 | $9.07 | 182957 |
| 2022-11-08 | 28.37 | $9.13 | 174841 |
| 2022-11-07 | 29.13 | $9.22 | 272230 |
| 2022-11-04 | 29.21 | $9.23 | 340926 |
| 2022-11-03 | 28.44 | $9.19 | 513015 |
| 2022-11-02 | 32.50 | $9.67 | 736426 |
| 2022-11-01 | 34.96 | $9.92 | 453731 |
| 2022-10-31 | 37.33 | $10.14 | 476147 |
| 2022-10-28 | 44.34 | $10.68 | 520139 |
| 2022-10-27 | 50.90 | $11.07 | 321645 |
| 2022-10-26 | 52.60 | $11.16 | 226800 |
| 2022-10-25 | 53.17 | $11.19 | 262200 |
| 2022-10-24 | 51.35 | $11.08 | 153100 |
| 2022-10-21 | 47.86 | $10.88 | 242300 |
| 2022-10-20 | 43.62 | $10.66 | 264602 |
| 2022-10-19 | 46.05 | $10.81 | 329900 |
| 2022-10-18 | 47.55 | $10.90 | 257240 |
| 2022-10-17 | 47.71 | $10.91 | 328800 |
| 2022-10-14 | 43.24 | $10.67 | 337841 |
| 2022-10-13 | 44.75 | $10.77 | 633500 |
| 2022-10-12 | 33.44 | $10.26 | 561735 |
| 2022-10-11 | 33.18 | $10.25 | 728229 |
| 2022-10-10 | 31.69 | $10.19 | 222300 |
| 2022-10-07 | 33.34 | $10.33 | 393309 |
| 2022-10-06 | 36.15 | $10.55 | 342805 |
| 2022-10-05 | 40.25 | $10.83 | 332500 |
| 2022-10-04 | 44.72 | $11.09 | 255600 |
| 2022-10-03 | 38.20 | $10.83 | 278832 |
| 2022-09-30 | 32.04 | $10.62 | 285300 |
| 2022-09-29 | 35.93 | $10.86 | 397200 |
| 2022-09-28 | 39.33 | $11.04 | 199519 |
| 2022-09-27 | 38.71 | $11.02 | 371931 |
| 2022-09-26 | 42.14 | $11.19 | 208943 |
| 2022-09-23 | 42.78 | $11.22 | 158400 |
| 2022-09-22 | 46.08 | $11.37 | 250902 |
| 2022-09-21 | 48.45 | $11.47 | 454819 |
| 2022-09-20 | 48.93 | $11.49 | 239600 |
| 2022-09-19 | 48.44 | $11.47 | 241512 |
| 2022-09-16 | 41.03 | $11.19 | 980500 |
| 2022-09-15 | 39.25 | $11.13 | 257800 |
| 2022-09-14 | 36.52 | $11.04 | 281602 |
| 2022-09-13 | 35.61 | $11.01 | 324600 |
| 2022-09-12 | 41.70 | $11.33 | 205229 |
| 2022-09-09 | 41.10 | $11.31 | 161800 |
| 2022-09-08 | 38.71 | $11.23 | 201538 |
| 2022-09-07 | 38.71 | $11.23 | 161900 |
| 2022-09-06 | 36.38 | $11.15 | 216700 |
| 2022-09-02 | 39.21 | $11.31 | 217501 |
| 2022-09-01 | 39.58 | $11.33 | 217200 |
| 2022-08-31 | 40.11 | $11.36 | 158800 |
| 2022-08-30 | 42.09 | $11.47 | 148703 |
| 2022-08-29 | 42.64 | $11.50 | 186300 |
| 2022-08-26 | 47.72 | $11.76 | 148300 |
| 2022-08-25 | 52.28 | $11.96 | 213700 |
| 2022-08-24 | 51.17 | $11.91 | 284400 |
| 2022-08-23 | 54.03 | $12.03 | 206943 |
| 2022-08-22 | 54.75 | $12.06 | 156103 |
| 2022-08-19 | 60.98 | $12.30 | 313900 |
| 2022-08-18 | 63.86 | $12.40 | 132900 |
| 2022-08-17 | 65.62 | $12.46 | 129130 |
| 2022-08-16 | 66.49 | $12.49 | 193129 |
| 2022-08-15 | 65.02 | $12.39 | 169100 |
| 2022-08-12 | 65.29 | $12.40 | 207927 |
| 2022-08-11 | 61.45 | $12.15 | 204800 |
| 2022-08-10 | 58.86 | $12.00 | 188800 |
| 2022-08-09 | 57.78 | $11.94 | 235404 |
| 2022-08-08 | 56.33 | $11.86 | 173600 |
| 2022-08-05 | 56.15 | $11.85 | 164049 |
| 2022-08-04 | 55.98 | $11.84 | 190902 |
| 2022-08-03 | 55.98 | $11.84 | 257603 |
| 2022-08-02 | 58.67 | $11.97 | 315042 |
| 2022-08-01 | 62.16 | $12.13 | 420830 |
| 2022-07-29 | 55.56 | $11.71 | 259911 |
| 2022-07-28 | 52.37 | $11.54 | 196900 |
| 2022-07-27 | 58.74 | $11.81 | 207300 |
| 2022-07-26 | 55.30 | $11.63 | 164800 |
| 2022-07-25 | 53.24 | $11.53 | 190300 |
| 2022-07-22 | 49.72 | $11.37 | 193707 |
| 2022-07-21 | 50.16 | $11.39 | 222020 |
| 2022-07-20 | 50.16 | $11.39 | 274710 |
| 2022-07-19 | 47.38 | $11.26 | 231300 |
| 2022-07-18 | 40.58 | $10.98 | 261441 |
| 2022-07-15 | 38.14 | $10.89 | 330604 |
| 2022-07-14 | 31.95 | $10.68 | 223007 |
| 2022-07-13 | 33.95 | $10.81 | 409800 |
| 2022-07-12 | 35.41 | $10.90 | 495500 |
| 2022-07-11 | 38.17 | $11.06 | 652700 |
| 2022-07-08 | 37.00 | $11.02 | 349100 |
| 2022-07-07 | 38.74 | $11.12 | 198400 |
| 2022-07-06 | 38.19 | $11.10 | 213200 |
| 2022-07-05 | 39.90 | $11.20 | 200500 |
| 2022-07-01 | 40.59 | $11.24 | 344527 |
| 2022-06-30 | 37.24 | $11.11 | 165100 |
| 2022-06-29 | 37.71 | $11.14 | 151549 |
| 2022-06-28 | 38.94 | $11.22 | 163038 |
| 2022-06-27 | 40.19 | $11.30 | 239818 |
| 2022-06-24 | 38.79 | $11.24 | 979000 |
| 2022-06-23 | 33.09 | $11.01 | 337200 |
| 2022-06-22 | 35.85 | $11.21 | 379920 |
| 2022-06-21 | 34.28 | $11.15 | 342924 |
| 2022-06-17 | 29.09 | $10.96 | 806700 |
| 2022-06-16 | 30.04 | $11.04 | 359900 |
| 2022-06-15 | 33.99 | $11.34 | 395900 |
| 2022-06-14 | 34.42 | $11.37 | 307919 |
| 2022-06-13 | 34.84 | $11.40 | 314900 |
| 2022-06-10 | 37.60 | $11.59 | 283100 |
| 2022-06-09 | 41.36 | $11.82 | 234300 |
| 2022-06-08 | 44.09 | $11.97 | 194514 |
| 2022-06-07 | 48.79 | $12.20 | 281000 |
| 2022-06-06 | 52.24 | $12.35 | 347631 |
| 2022-06-03 | 46.76 | $12.12 | 302600 |
| 2022-06-02 | 53.04 | $12.37 | 360200 |
| 2022-06-01 | 51.56 | $12.31 | 369100 |
| 2022-05-31 | 54.28 | $12.41 | 374200 |
| 2022-05-27 | 54.05 | $12.40 | 259700 |
| 2022-05-26 | 52.69 | $12.34 | 348900 |
| 2022-05-25 | 48.08 | $12.15 | 372945 |
| 2022-05-24 | 46.51 | $12.09 | 326019 |
| 2022-05-23 | 46.00 | $12.07 | 458535 |
| 2022-05-20 | 41.73 | $11.91 | 404700 |
| 2022-05-19 | 40.04 | $11.85 | 346900 |
| 2022-05-18 | 42.38 | $11.97 | 275122 |
| 2022-05-17 | 42.97 | $12.00 | 304033 |
| 2022-05-16 | 35.85 | $11.75 | 292800 |
| 2022-05-13 | 35.85 | $11.75 | 318700 |
| 2022-05-12 | 36.68 | $11.80 | 388015 |
| 2022-05-11 | 35.55 | $11.76 | 316700 |
| 2022-05-10 | 33.58 | $11.69 | 662020 |
| 2022-05-09 | 37.99 | $11.97 | 450919 |
| 2022-05-06 | 37.71 | $11.96 | 435300 |
| 2022-05-05 | 37.87 | $11.97 | 520100 |
| 2022-05-04 | 36.32 | $11.91 | 427400 |
| 2022-05-03 | 32.31 | $11.76 | 354722 |
| 2022-05-02 | 33.38 | $11.84 | 529800 |
| 2022-04-29 | 33.64 | $11.86 | 453900 |
| 2022-04-28 | 36.07 | $12.04 | 368129 |
| 2022-04-27 | 38.11 | $12.18 | 365119 |
| 2022-04-26 | 39.79 | $12.29 | 340300 |
| 2022-04-25 | 43.78 | $12.53 | 275825 |
| 2022-04-22 | 44.13 | $12.55 | 230030 |
| 2022-04-21 | 49.61 | $12.84 | 282300 |
| 2022-04-20 | 49.20 | $12.82 | 282600 |
| 2022-04-19 | 47.77 | $12.75 | 266014 |
| 2022-04-18 | 39.49 | $12.39 | 278400 |
| 2022-04-14 | 40.17 | $12.43 | 287800 |
| 2022-04-13 | 40.83 | $12.47 | 243227 |
| 2022-04-12 | 36.88 | $12.31 | 279521 |
| 2022-04-11 | 37.03 | $12.32 | 259300 |
| 2022-04-08 | 37.74 | $12.37 | 210100 |
| 2022-04-07 | 38.16 | $12.40 | 235000 |
| 2022-04-06 | 39.12 | $12.47 | 364100 |
| 2022-04-05 | 40.22 | $12.55 | 313414 |
| 2022-04-04 | 41.32 | $12.63 | 324821 |
| 2022-04-01 | 43.75 | $12.80 | 288600 |
| 2022-03-31 | 44.92 | $12.88 | 296830 |
| 2022-03-30 | 47.35 | $13.04 | 231600 |
| 2022-03-29 | 50.93 | $13.26 | 324205 |
| 2022-03-28 | 49.78 | $13.19 | 202300 |
| 2022-03-25 | 50.59 | $13.24 | 219000 |
| 2022-03-24 | 46.48 | $12.99 | 194000 |
| 2022-03-23 | 44.91 | $12.90 | 235000 |
| 2022-03-22 | 51.79 | $13.33 | 325700 |
| 2022-03-21 | 49.93 | $13.22 | 292500 |
| 2022-03-18 | 51.12 | $13.29 | 1.0M |
| 2022-03-17 | 51.96 | $13.34 | 366602 |
| 2022-03-16 | 53.30 | $13.42 | 405100 |
| 2022-03-15 | 52.43 | $13.36 | 430118 |
| 2022-03-14 | 54.36 | $13.48 | 606500 |
| 2022-03-11 | 50.93 | $13.24 | 546901 |
| 2022-03-10 | 48.48 | $13.08 | 201100 |
| 2022-03-09 | 47.70 | $13.03 | 246429 |
| 2022-03-08 | 44.69 | $12.84 | 408100 |
| 2022-03-07 | 46.15 | $12.95 | 378734 |
| 2022-03-04 | 50.26 | $13.24 | 377825 |
| 2022-03-03 | 54.05 | $13.48 | 455400 |
| 2022-03-02 | 52.78 | $13.39 | 555000 |
| 2022-03-01 | 43.79 | $12.84 | 568222 |
| 2022-02-28 | 49.86 | $13.21 | 529500 |
| 2022-02-25 | 52.47 | $13.35 | 750136 |
| 2022-02-24 | 41.93 | $12.84 | 683508 |
| 2022-02-23 | 45.50 | $13.03 | 308000 |
| 2022-02-22 | 48.39 | $13.17 | 535000 |
| 2022-02-18 | 48.81 | $13.19 | 244413 |
| 2022-02-17 | 45.91 | $13.06 | 241922 |
| 2022-02-16 | 53.17 | $13.39 | 453230 |
| 2022-02-15 | 53.41 | $13.40 | 451944 |
| 2022-02-14 | 50.16 | $13.25 | 462800 |
| 2022-02-11 | 51.76 | $13.32 | 544022 |
| 2022-02-10 | 49.35 | $13.21 | 524600 |
| 2022-02-09 | 50.44 | $13.26 | 369900 |
| 2022-02-08 | 53.83 | $13.41 | 335608 |
| 2022-02-07 | 50.68 | $13.26 | 354500 |
| 2022-02-04 | 51.80 | $13.31 | 372300 |
| 2022-02-03 | 48.34 | $13.15 | 377600 |
| 2022-02-02 | 48.12 | $13.14 | 326901 |
| 2022-02-01 | 47.90 | $13.13 | 467204 |
| 2022-01-31 | 43.76 | $12.94 | 495900 |
| 2022-01-28 | 45.76 | $13.05 | 299800 |
| 2022-01-27 | 44.44 | $12.99 | 263500 |
| 2022-01-26 | 48.15 | $13.19 | 286500 |
| 2022-01-25 | 50.34 | $13.30 | 309012 |
| 2022-01-24 | 49.14 | $13.24 | 341800 |
| 2022-01-21 | 45.38 | $13.06 | 363800 |
| 2022-01-20 | 44.51 | $13.02 | 235322 |
| 2022-01-19 | 50.40 | $13.33 | 221149 |
| 2022-01-18 | 57.64 | $13.64 | 222844 |
| 2022-01-14 | 63.20 | $13.84 | 255900 |
| 2022-01-13 | 61.80 | $13.76 | 207834 |
| 2022-01-12 | 59.61 | $13.64 | 222800 |
| 2022-01-11 | 60.99 | $13.69 | 254700 |
| 2022-01-10 | 60.99 | $13.69 | 253400 |
| 2022-01-07 | 60.83 | $13.68 | 230600 |
| 2022-01-06 | 57.42 | $13.48 | 362431 |
| 2022-01-05 | 60.16 | $13.59 | 201900 |
| 2022-01-04 | 59.99 | $13.58 | 200625 |
| 2022-01-03 | 56.21 | $13.36 | 290148 |
| 2021-12-31 | 54.16 | $13.25 | 138200 |
| 2021-12-30 | 54.60 | $13.27 | 169935 |
| 2021-12-29 | 55.90 | $13.33 | 154202 |
| 2021-12-28 | 54.70 | $13.26 | 191738 |
| 2021-12-27 | 53.50 | $13.19 | 184946 |
| 2021-12-23 | 51.22 | $13.06 | 145800 |
| 2021-12-22 | 49.03 | $12.94 | 249600 |
| 2021-12-21 | 47.54 | $12.86 | 421444 |
| 2021-12-20 | 44.44 | $12.70 | 562430 |
| 2021-12-17 | 48.52 | $12.94 | 1.4M |
| 2021-12-16 | 47.57 | $12.89 | 612500 |
| 2021-12-15 | 44.85 | $12.75 | 568892 |
| 2021-12-14 | 42.85 | $12.65 | 508904 |
| 2021-12-13 | 41.64 | $12.59 | 403300 |
| 2021-12-10 | 45.61 | $12.85 | 354138 |
| 2021-12-09 | 44.84 | $12.81 | 268440 |
| 2021-12-08 | 46.89 | $12.94 | 304100 |
| 2021-12-07 | 46.54 | $12.92 | 245100 |
| 2021-12-06 | 47.76 | $13.00 | 325741 |
| 2021-12-03 | 47.43 | $12.98 | 357100 |
| 2021-12-02 | 47.27 | $12.97 | 308500 |
| 2021-12-01 | 40.34 | $12.56 | 438045 |
| 2021-11-30 | 42.27 | $12.71 | 605700 |
| 2021-11-29 | 44.57 | $12.88 | 532305 |
| 2021-11-26 | 46.55 | $13.02 | 448439 |
| 2021-11-24 | 53.67 | $13.46 | 224135 |
| 2021-11-23 | 56.08 | $13.59 | 375400 |
| 2021-11-22 | 49.64 | $13.20 | 365100 |
| 2021-11-19 | 46.38 | $13.03 | 233200 |
| 2021-11-18 | 51.40 | $13.30 | 279240 |
| 2021-11-17 | 51.21 | $13.29 | 207200 |
| 2021-11-16 | 52.74 | $13.37 | 238906 |
| 2021-11-15 | 56.34 | $13.55 | 214000 |
| 2021-11-12 | 56.55 | $13.56 | 236345 |
| 2021-11-11 | 57.13 | $13.59 | 171008 |
| 2021-11-10 | 56.42 | $13.54 | 205503 |
| 2021-11-09 | 56.60 | $13.55 | 233900 |
| 2021-11-08 | 61.04 | $13.79 | 268433 |
| 2021-11-05 | 60.30 | $13.73 | 366600 |
| 2021-11-04 | 57.76 | $13.53 | 241500 |
| 2021-11-03 | 62.93 | $13.80 | 282400 |
| 2021-11-02 | 59.90 | $13.56 | 211800 |
| 2021-11-01 | 61.29 | $13.63 | 288319 |
| 2021-10-29 | 58.55 | $13.42 | 351100 |
| 2021-10-28 | 60.08 | $13.50 | 328809 |
| 2021-10-27 | 51.64 | $12.94 | 291549 |
| 2021-10-26 | 60.55 | $13.35 | 277500 |
| 2021-10-25 | 59.58 | $13.29 | 203100 |
| 2021-10-22 | 57.94 | $13.19 | 162348 |
| 2021-10-21 | 56.95 | $13.13 | 175628 |
| 2021-10-20 | 58.03 | $13.18 | 163141 |
| 2021-10-19 | 55.45 | $13.02 | 191200 |
| 2021-10-18 | 54.28 | $12.95 | 177426 |
| 2021-10-15 | 56.92 | $13.08 | 272900 |
| 2021-10-14 | 58.58 | $13.16 | 165811 |
| 2021-10-13 | 56.62 | $13.03 | 162236 |
| 2021-10-12 | 58.23 | $13.11 | 141804 |
| 2021-10-11 | 57.52 | $13.06 | 128600 |
| 2021-10-08 | 59.66 | $13.17 | 163600 |
| 2021-10-07 | 58.59 | $13.09 | 274306 |
| 2021-10-06 | 56.83 | $12.96 | 425341 |
| 2021-10-05 | 54.88 | $12.82 | 235829 |
| 2021-10-04 | 53.88 | $12.75 | 212343 |
| 2021-10-01 | 53.88 | $12.75 | 312816 |
| 2021-09-30 | 49.27 | $12.43 | 246706 |
| 2021-09-29 | 51.57 | $12.58 | 213900 |
| 2021-09-28 | 50.69 | $12.52 | 234023 |
| 2021-09-27 | 53.60 | $12.71 | 447000 |
| 2021-09-24 | 48.59 | $12.37 | 271210 |
| 2021-09-23 | 46.66 | $12.25 | 300300 |
| 2021-09-22 | 41.04 | $11.93 | 334233 |
| 2021-09-21 | 34.04 | $11.59 | 334345 |
| 2021-09-20 | 36.99 | $11.83 | 415400 |
| 2021-09-17 | 40.60 | $12.09 | 1.2M |
| 2021-09-16 | 48.18 | $12.53 | 296238 |
| 2021-09-15 | 47.55 | $12.50 | 319900 |
| 2021-09-14 | 43.38 | $12.31 | 257154 |
| 2021-09-13 | 46.32 | $12.47 | 303700 |
| 2021-09-10 | 45.89 | $12.45 | 320100 |
| 2021-09-09 | 49.73 | $12.65 | 265045 |
| 2021-09-08 | 51.57 | $12.74 | 204355 |
| 2021-09-07 | 51.77 | $12.75 | 267905 |
| 2021-09-03 | 51.59 | $12.74 | 270609 |
| 2021-09-02 | 53.69 | $12.85 | 216500 |
| 2021-09-01 | 53.37 | $12.83 | 320911 |
| 2021-08-31 | 51.06 | $12.69 | 958715 |
| 2021-08-30 | 56.57 | $12.98 | 227545 |
| 2021-08-27 | 62.29 | $13.24 | 317011 |
| 2021-08-26 | 58.11 | $12.97 | 209207 |
| 2021-08-25 | 60.96 | $13.09 | 350305 |
| 2021-08-24 | 62.17 | $13.14 | 194412 |
| 2021-08-23 | 61.30 | $13.08 | 240704 |
| 2021-08-20 | 60.87 | $13.05 | 448428 |
| 2021-08-19 | 58.69 | $12.90 | 371712 |
| 2021-08-18 | 56.38 | $12.75 | 307100 |
| 2021-08-17 | 58.88 | $12.87 | 215700 |
| 2021-08-16 | 59.30 | $12.89 | 303600 |
| 2021-08-13 | 60.31 | $12.94 | 292200 |
| 2021-08-12 | 61.30 | $12.99 | 234207 |
| 2021-08-11 | 60.81 | $12.95 | 208900 |
| 2021-08-10 | 58.43 | $12.76 | 259800 |
| 2021-08-09 | 57.79 | $12.71 | 229339 |
| 2021-08-06 | 59.72 | $12.82 | 231925 |
| 2021-08-05 | 55.49 | $12.49 | 193000 |
| 2021-08-04 | 52.78 | $12.30 | 318909 |
| 2021-08-03 | 55.13 | $12.44 | 425866 |
| 2021-08-02 | 48.43 | $12.01 | 274145 |
| 2021-07-30 | 48.75 | $12.03 | 296000 |
| 2021-07-29 | 49.69 | $12.09 | 309900 |
| 2021-07-28 | 49.85 | $12.10 | 594306 |
| 2021-07-27 | 40.49 | $11.56 | 294100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-35.64
2026-07-24
Close Price
$9.40
Vol: 559225
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -35.64 | $9.40 | 559225 |
| 2026-07-23 | -63.37 | $9.12 | 862309 |
| 2026-07-22 | -29.47 | $9.48 | 368043 |
| 2026-07-21 | -17.80 | $9.55 | 419086 |
| 2026-07-20 | -22.22 | $9.48 | 456416 |
| 2026-07-17 | -18.71 | $9.50 | 490140 |
| 2026-07-16 | -4.76 | $9.69 | 610240 |
| 2026-07-15 | -13.87 | $9.47 | 445600 |
| 2026-07-14 | -20.44 | $9.38 | 409739 |
| 2026-07-13 | -21.17 | $9.37 | 403503 |
| 2026-07-10 | -24.09 | $9.33 | 478048 |
| 2026-07-09 | -19.71 | $9.39 | 458036 |
| 2026-07-08 | -40.15 | $9.11 | 540816 |
| 2026-07-07 | -25.55 | $9.31 | 527429 |
| 2026-07-06 | -17.36 | $9.41 | 669723 |
| 2026-07-02 | -18.59 | $9.37 | 645435 |
| 2026-07-01 | -4.88 | $9.54 | 664347 |
| 2026-06-30 | -1.33 | $9.46 | 681800 |
| 2026-06-29 | -3.73 | $9.27 | 743825 |
| 2026-06-26 | -1.49 | $9.30 | 2.8M |
| 2026-06-25 | -5.00 | $9.12 | 1.2M |
| 2026-06-24 | -10.78 | $8.89 | 782200 |
| 2026-06-23 | -8.79 | $8.81 | 555330 |
| 2026-06-22 | -31.87 | $8.60 | 488225 |
| 2026-06-18 | -46.15 | $8.47 | 1.1M |
| 2026-06-17 | -53.19 | $8.39 | 733948 |
| 2026-06-16 | -28.57 | $8.61 | 443500 |
| 2026-06-15 | -30.69 | $8.58 | 402842 |
| 2026-06-12 | -1.03 | $8.79 | 344444 |
| 2026-06-11 | -9.78 | $8.66 | 458408 |
| 2026-06-10 | -3.57 | $8.64 | 487618 |
| 2026-06-09 | -9.21 | $8.46 | 481404 |
| 2026-06-08 | -16.67 | $8.37 | 257000 |
| 2026-06-05 | -25.00 | $8.31 | 281878 |
| 2026-06-04 | -36.11 | $8.23 | 339020 |
| 2026-06-03 | -70.83 | $7.98 | 339542 |
| 2026-06-02 | -38.89 | $8.21 | 373818 |
| 2026-06-01 | -52.78 | $8.11 | 387900 |
| 2026-05-29 | -34.72 | $8.24 | 259945 |
| 2026-05-28 | -38.89 | $8.21 | 250223 |
| 2026-05-27 | -37.50 | $8.22 | 261906 |
| 2026-05-26 | -14.52 | $8.30 | 440600 |
| 2026-05-22 | -8.75 | $8.20 | 265400 |
| 2026-05-21 | -7.50 | $8.21 | 337400 |
| 2026-05-20 | -5.00 | $8.23 | 452209 |
| 2026-05-19 | -33.75 | $8.00 | 266300 |
| 2026-05-18 | -35.00 | $7.99 | 284600 |
| 2026-05-15 | -48.75 | $7.88 | 257301 |
| 2026-05-14 | -35.00 | $7.99 | 261439 |
| 2026-05-13 | -47.50 | $7.89 | 260400 |
| 2026-05-12 | -41.25 | $7.94 | 285930 |
| 2026-05-11 | -45.00 | $7.91 | 299915 |
| 2026-05-08 | -13.75 | $8.16 | 424500 |
| 2026-05-07 | -23.75 | $8.08 | 202241 |
| 2026-05-06 | -18.75 | $8.12 | 419403 |
| 2026-05-05 | -17.50 | $8.13 | 319700 |
| 2026-05-04 | -37.50 | $7.97 | 328800 |
| 2026-05-01 | -17.50 | $8.13 | 236000 |
| 2026-04-30 | -28.75 | $8.04 | 229912 |
| 2026-04-29 | -25.00 | $8.07 | 272600 |
| 2026-04-28 | -2.41 | $8.25 | 304216 |
| 2026-04-27 | -13.33 | $8.14 | 355700 |
| 2026-04-24 | -47.96 | $7.79 | 341723 |
| 2026-04-23 | -21.43 | $8.05 | 422235 |
| 2026-04-22 | -39.80 | $7.87 | 303630 |
| 2026-04-21 | -33.01 | $7.92 | 311213 |
| 2026-04-20 | -19.42 | $8.06 | 268800 |
| 2026-04-17 | -11.57 | $8.12 | 334500 |
| 2026-04-16 | -22.48 | $7.92 | 270900 |
| 2026-04-15 | -21.71 | $7.93 | 200300 |
| 2026-04-14 | -17.83 | $7.98 | 270046 |
| 2026-04-13 | -13.18 | $8.04 | 257600 |
| 2026-04-10 | -13.95 | $8.03 | 172700 |
| 2026-04-09 | -2.33 | $8.18 | 223500 |
| 2026-04-08 | -6.67 | $8.04 | 292600 |
| 2026-04-07 | -2.20 | $7.81 | 240100 |
| 2026-04-06 | -4.65 | $7.74 | 277733 |
| 2026-04-02 | -7.23 | $7.69 | 241300 |
| 2026-04-01 | -15.73 | $7.67 | 301632 |
| 2026-03-31 | -40.57 | $7.55 | 398730 |
| 2026-03-30 | -51.89 | $7.43 | 235730 |
| 2026-03-27 | -57.55 | $7.37 | 394700 |
| 2026-03-26 | -45.28 | $7.50 | 478400 |
| 2026-03-25 | -65.00 | $7.34 | 230015 |
| 2026-03-24 | -64.17 | $7.35 | 315211 |
| 2026-03-23 | -67.50 | $7.31 | 429036 |
| 2026-03-20 | -84.78 | $7.13 | 808743 |
| 2026-03-19 | -84.78 | $7.13 | 349100 |
| 2026-03-18 | -98.46 | $7.02 | 329323 |
| 2026-03-17 | -92.80 | $7.17 | 390503 |
| 2026-03-16 | -90.40 | $7.20 | 278532 |
| 2026-03-13 | -86.40 | $7.25 | 274009 |
| 2026-03-12 | -81.60 | $7.31 | 409509 |
| 2026-03-11 | -79.20 | $7.34 | 292600 |
| 2026-03-10 | -68.00 | $7.48 | 363117 |
| 2026-03-09 | -72.80 | $7.42 | 468700 |
| 2026-03-06 | -83.18 | $7.44 | 310708 |
| 2026-03-05 | -84.71 | $7.61 | 362006 |
| 2026-03-04 | -61.18 | $7.81 | 267823 |
| 2026-03-03 | -64.71 | $7.78 | 301442 |
| 2026-03-02 | -65.88 | $7.77 | 254300 |
| 2026-02-27 | -93.15 | $7.65 | 351940 |
| 2026-02-26 | -45.45 | $7.98 | 242606 |
| 2026-02-25 | -45.00 | $7.97 | 206106 |
| 2026-02-24 | -67.50 | $7.79 | 301835 |
| 2026-02-23 | -62.50 | $7.83 | 423836 |
| 2026-02-20 | -15.00 | $8.21 | 309500 |
| 2026-02-19 | -39.18 | $8.12 | 334025 |
| 2026-02-18 | -43.30 | $8.08 | 491444 |
| 2026-02-17 | -34.02 | $8.17 | 303100 |
| 2026-02-13 | -43.30 | $8.08 | 225134 |
| 2026-02-12 | -51.55 | $8.00 | 262600 |
| 2026-02-11 | -49.48 | $8.02 | 271229 |
| 2026-02-10 | -47.42 | $8.04 | 315641 |
| 2026-02-09 | -32.99 | $8.18 | 302601 |
| 2026-02-06 | -36.08 | $8.15 | 297028 |
| 2026-02-05 | -45.36 | $8.06 | 381830 |
| 2026-02-04 | -40.38 | $8.08 | 686200 |
| 2026-02-03 | -22.81 | $8.24 | 850400 |
| 2026-02-02 | -37.39 | $8.07 | 500300 |
| 2026-01-30 | -57.26 | $7.79 | 418600 |
| 2026-01-29 | -60.48 | $7.75 | 384200 |
| 2026-01-28 | -72.58 | $7.60 | 381028 |
| 2026-01-27 | -67.74 | $7.66 | 407646 |
| 2026-01-26 | -63.71 | $7.71 | 443248 |
| 2026-01-23 | -56.45 | $7.80 | 474714 |
| 2026-01-22 | -32.26 | $8.10 | 656200 |
| 2026-01-21 | -3.85 | $8.26 | 812740 |
| 2026-01-20 | -13.89 | $7.88 | 400717 |
| 2026-01-16 | -16.67 | $7.86 | 445900 |
| 2026-01-15 | -8.45 | $7.91 | 359814 |
| 2026-01-14 | -26.09 | $7.77 | 334837 |
| 2026-01-13 | -49.28 | $7.61 | 282616 |
| 2026-01-12 | -56.52 | $7.56 | 336449 |
| 2026-01-09 | -44.93 | $7.64 | 528129 |
| 2026-01-08 | -33.33 | $7.72 | 468711 |
| 2026-01-07 | -53.62 | $7.58 | 429400 |
| 2026-01-06 | -65.22 | $7.50 | 407500 |
| 2026-01-05 | -69.57 | $7.47 | 487300 |
| 2026-01-02 | -86.96 | $7.35 | 480428 |
| 2025-12-31 | -57.45 | $7.41 | 314621 |
| 2025-12-30 | -50.51 | $7.45 | 285100 |
| 2025-12-29 | -38.60 | $7.51 | 342700 |
| 2025-12-26 | -32.46 | $7.58 | 260500 |
| 2025-12-24 | -25.44 | $7.66 | 233800 |
| 2025-12-23 | -27.48 | $7.59 | 438742 |
| 2025-12-22 | -14.71 | $7.75 | 523528 |
| 2025-12-19 | -4.49 | $7.87 | 1.1M |
| 2025-12-18 | -1.26 | $7.92 | 482900 |
| 2025-12-17 | -4.40 | $7.81 | 457800 |
| 2025-12-16 | -4.91 | $7.80 | 476700 |
| 2025-12-15 | -4.85 | $7.80 | 433305 |
| 2025-12-12 | -6.67 | $7.77 | 366900 |
| 2025-12-11 | -4.85 | $7.80 | 357040 |
| 2025-12-10 | -2.47 | $7.81 | 692725 |
| 2025-12-09 | -10.32 | $7.36 | 250200 |
| 2025-12-08 | -9.84 | $7.33 | 347603 |
| 2025-12-05 | -13.93 | $7.28 | 254048 |
| 2025-12-04 | -2.46 | $7.42 | 380100 |
| 2025-12-03 | -1.65 | $7.42 | 373536 |
| 2025-12-02 | -5.95 | $7.02 | 340625 |
| 2025-12-01 | -3.95 | $6.96 | 230900 |
| 2025-11-28 | -8.57 | $6.87 | 89110 |
| 2025-11-26 | -5.71 | $6.89 | 239109 |
| 2025-11-25 | -7.14 | $6.88 | 337500 |
| 2025-11-24 | -14.89 | $6.63 | 239900 |
| 2025-11-21 | -8.51 | $6.66 | 333525 |
| 2025-11-20 | -74.07 | $6.37 | 316200 |
| 2025-11-19 | -70.37 | $6.39 | 517800 |
| 2025-11-18 | -84.21 | $6.32 | 257630 |
| 2025-11-17 | -94.74 | $6.26 | 427700 |
| 2025-11-14 | -61.11 | $6.47 | 305005 |
| 2025-11-13 | -62.96 | $6.46 | 300547 |
| 2025-11-12 | -70.37 | $6.42 | 246336 |
| 2025-11-11 | -79.41 | $6.40 | 215902 |
| 2025-11-10 | -76.47 | $6.42 | 264700 |
| 2025-11-07 | -80.88 | $6.39 | 244111 |
| 2025-11-06 | -85.29 | $6.36 | 282430 |
| 2025-11-05 | -70.59 | $6.46 | 346534 |
| 2025-11-04 | -92.06 | $6.36 | 456221 |
| 2025-11-03 | -85.48 | $6.41 | 347309 |
| 2025-10-31 | -90.16 | $6.39 | 314300 |
| 2025-10-30 | -96.23 | $6.43 | 321609 |
| 2025-10-29 | -92.45 | $6.45 | 455126 |
| 2025-10-28 | -74.00 | $6.57 | 391648 |
| 2025-10-27 | -83.33 | $6.54 | 362741 |
| 2025-10-24 | -62.50 | $6.64 | 467837 |
| 2025-10-23 | -77.08 | $6.57 | 381620 |
| 2025-10-22 | -46.81 | $6.72 | 384514 |
| 2025-10-21 | -48.94 | $6.71 | 278843 |
| 2025-10-20 | -48.94 | $6.71 | 303220 |
| 2025-10-17 | -97.87 | $6.48 | 394938 |
| 2025-10-16 | -93.62 | $6.50 | 858800 |
| 2025-10-15 | -27.66 | $6.81 | 403843 |
| 2025-10-14 | -8.70 | $6.85 | 320419 |
| 2025-10-13 | -60.38 | $6.56 | 327043 |
| 2025-10-10 | -71.70 | $6.50 | 567233 |
| 2025-10-09 | -35.85 | $6.69 | 279044 |
| 2025-10-08 | -33.96 | $6.70 | 284400 |
| 2025-10-07 | -43.40 | $6.65 | 389701 |
| 2025-10-06 | -9.43 | $6.83 | 413500 |
| 2025-10-03 | -35.00 | $6.61 | 674800 |
| 2025-10-02 | -60.42 | $6.54 | 566300 |
| 2025-10-01 | -56.25 | $6.56 | 433841 |
| 2025-09-30 | -54.17 | $6.57 | 922326 |
| 2025-09-29 | -52.08 | $6.58 | 609000 |
| 2025-09-26 | -50.94 | $6.61 | 249917 |
| 2025-09-25 | -56.60 | $6.58 | 230631 |
| 2025-09-24 | -50.94 | $6.61 | 268311 |
| 2025-09-23 | -64.15 | $6.54 | 329500 |
| 2025-09-22 | -67.92 | $6.52 | 255300 |
| 2025-09-19 | -45.00 | $6.52 | 927100 |
| 2025-09-18 | -15.91 | $6.74 | 345900 |
| 2025-09-17 | -46.59 | $6.47 | 354401 |
| 2025-09-16 | -52.27 | $6.42 | 292010 |
| 2025-09-15 | -44.44 | $6.48 | 324892 |
| 2025-09-12 | -35.56 | $6.56 | 310621 |
| 2025-09-11 | -20.00 | $6.70 | 436700 |
| 2025-09-10 | -30.00 | $6.61 | 288819 |
| 2025-09-09 | -30.69 | $6.57 | 258624 |
| 2025-09-08 | -28.71 | $6.59 | 342300 |
| 2025-09-05 | -25.71 | $6.61 | 342700 |
| 2025-09-04 | -16.51 | $6.70 | 371334 |
| 2025-09-03 | -14.68 | $6.72 | 348403 |
| 2025-09-02 | -12.84 | $6.74 | 664631 |
| 2025-08-29 | -11.82 | $6.75 | 568409 |
| 2025-08-28 | -9.89 | $6.58 | 286700 |
| 2025-08-27 | -6.59 | $6.61 | 323000 |
| 2025-08-26 | -9.89 | $6.58 | 565000 |
| 2025-08-25 | -3.61 | $6.56 | 495200 |
| 2025-08-22 | -1.37 | $6.48 | 512200 |
| 2025-08-21 | -45.28 | $6.05 | 214504 |
| 2025-08-20 | -57.69 | $6.09 | 259638 |
| 2025-08-19 | -70.71 | $6.05 | 303326 |
| 2025-08-18 | -72.73 | $6.03 | 185400 |
| 2025-08-15 | -71.72 | $6.04 | 473100 |
| 2025-08-14 | -55.56 | $6.20 | 298400 |
| 2025-08-13 | -51.52 | $6.24 | 564418 |
| 2025-08-12 | -71.72 | $6.04 | 647200 |
| 2025-08-11 | -81.82 | $5.94 | 358100 |
| 2025-08-08 | -83.84 | $5.92 | 397020 |
| 2025-08-07 | -89.90 | $5.86 | 289800 |
| 2025-08-06 | -89.90 | $5.86 | 260300 |
| 2025-08-05 | -85.45 | $5.92 | 330000 |
| 2025-08-04 | -89.34 | $5.89 | 430300 |
| 2025-08-01 | -92.74 | $5.85 | 461300 |
| 2025-07-31 | -98.17 | $5.93 | 345800 |
| 2025-07-30 | -97.00 | $6.03 | 375803 |
| 2025-07-29 | -96.67 | $6.13 | 335700 |
| 2025-07-28 | -86.36 | $6.24 | 247530 |
| 2025-07-25 | -92.05 | $6.19 | 267400 |
| 2025-07-24 | -96.51 | $6.17 | 858800 |
| 2025-07-23 | -59.74 | $6.54 | 223847 |
| 2025-07-22 | -64.94 | $6.50 | 230043 |
| 2025-07-21 | -45.71 | $6.52 | 233936 |
| 2025-07-18 | -48.57 | $6.49 | 258716 |
| 2025-07-17 | -43.81 | $6.54 | 317821 |
| 2025-07-16 | -45.71 | $6.52 | 670200 |
| 2025-07-15 | -59.05 | $6.38 | 330400 |
| 2025-07-14 | -33.33 | $6.65 | 361212 |
| 2025-07-11 | -41.90 | $6.56 | 245136 |
| 2025-07-10 | -30.48 | $6.68 | 348900 |
| 2025-07-09 | -32.38 | $6.66 | 314229 |
| 2025-07-08 | -16.19 | $6.83 | 470800 |
| 2025-07-07 | -15.24 | $6.84 | 240647 |
| 2025-07-03 | -3.60 | $6.95 | 159538 |
| 2025-07-02 | -1.04 | $6.83 | 247100 |
| 2025-07-01 | -9.68 | $6.71 | 276232 |
| 2025-06-30 | -18.06 | $6.46 | 333400 |
| 2025-06-27 | -16.67 | $6.47 | 659300 |
| 2025-06-26 | -3.13 | $6.49 | 317400 |
| 2025-06-25 | -24.53 | $6.27 | 291603 |
| 2025-06-24 | -20.75 | $6.29 | 408600 |
| 2025-06-23 | -41.51 | $6.18 | 335445 |
| 2025-06-20 | -73.58 | $6.01 | 637621 |
| 2025-06-18 | -64.15 | $6.06 | 361400 |
| 2025-06-17 | -71.70 | $6.02 | 475903 |
| 2025-06-16 | -39.62 | $6.19 | 376700 |
| 2025-06-13 | -40.32 | $6.24 | 402126 |
| 2025-06-12 | -23.44 | $6.36 | 264529 |
| 2025-06-11 | -26.09 | $6.38 | 348900 |
| 2025-06-10 | -45.95 | $6.27 | 236800 |
| 2025-06-09 | -65.06 | $6.16 | 472747 |
| 2025-06-06 | -71.08 | $6.11 | 300812 |
| 2025-06-05 | -91.57 | $5.94 | 381533 |
| 2025-06-04 | -87.95 | $5.97 | 369922 |
| 2025-06-03 | -75.90 | $6.07 | 774875 |
| 2025-06-02 | -96.39 | $5.90 | 361900 |
| 2025-05-30 | -85.90 | $6.03 | 1.5M |
| 2025-05-29 | -75.64 | $6.11 | 356202 |
| 2025-05-28 | -82.05 | $6.06 | 314100 |
| 2025-05-27 | -71.79 | $6.14 | 394800 |
| 2025-05-23 | -89.74 | $6.00 | 281300 |
| 2025-05-22 | -98.55 | $6.02 | 227100 |
| 2025-05-21 | -85.71 | $6.16 | 416825 |
| 2025-05-20 | -68.25 | $6.27 | 176100 |
| 2025-05-19 | -52.50 | $6.28 | 315900 |
| 2025-05-16 | -41.57 | $6.33 | 268409 |
| 2025-05-15 | -23.60 | $6.49 | 178051 |
| 2025-05-14 | -25.00 | $6.47 | 286512 |
| 2025-05-13 | -15.63 | $6.55 | 190032 |
| 2025-05-12 | -14.41 | $6.54 | 401119 |
| 2025-05-09 | -17.53 | $6.35 | 254833 |
| 2025-05-08 | -15.46 | $6.37 | 260345 |
| 2025-05-07 | -26.80 | $6.26 | 297300 |
| 2025-05-06 | -12.37 | $6.40 | 349500 |
| 2025-05-05 | -10.20 | $6.42 | 257300 |
| 2025-05-02 | -3.74 | $6.48 | 200147 |
| 2025-05-01 | -22.43 | $6.28 | 278100 |
| 2025-04-30 | -24.30 | $6.26 | 274900 |
| 2025-04-29 | -20.56 | $6.30 | 249115 |
| 2025-04-28 | -14.02 | $6.37 | 203420 |
| 2025-04-25 | -14.02 | $6.37 | 405500 |
| 2025-04-24 | -6.54 | $6.45 | 573129 |
| 2025-04-23 | -35.45 | $6.16 | 464800 |
| 2025-04-22 | -41.44 | $6.10 | 338300 |
| 2025-04-21 | -61.26 | $5.88 | 397300 |
| 2025-04-17 | -57.66 | $5.92 | 329400 |
| 2025-04-16 | -63.39 | $5.86 | 256430 |
| 2025-04-15 | -67.26 | $5.82 | 304200 |
| 2025-04-14 | -74.34 | $5.74 | 343840 |
| 2025-04-11 | -81.42 | $5.66 | 354200 |
| 2025-04-10 | -76.11 | $5.72 | 544231 |
| 2025-04-09 | -49.56 | $6.02 | 614146 |
| 2025-04-08 | -71.68 | $5.77 | 430000 |
| 2025-04-07 | -68.14 | $5.81 | 643400 |
| 2025-04-04 | -73.28 | $5.76 | 776801 |
| 2025-04-03 | -100.00 | $5.76 | 585800 |
| 2025-04-02 | -58.93 | $6.35 | 262900 |
| 2025-04-01 | -81.58 | $6.26 | 296331 |
| 2025-03-31 | -82.93 | $6.26 | 357300 |
| 2025-03-28 | -83.70 | $6.27 | 253923 |
| 2025-03-27 | -69.57 | $6.40 | 209900 |
| 2025-03-26 | -71.74 | $6.38 | 244519 |
| 2025-03-25 | -64.13 | $6.45 | 247801 |
| 2025-03-24 | -56.52 | $6.52 | 289106 |
| 2025-03-21 | -80.43 | $6.30 | 1.2M |
| 2025-03-20 | -66.67 | $6.45 | 259000 |
| 2025-03-19 | -59.60 | $6.52 | 298746 |
| 2025-03-18 | -72.12 | $6.41 | 256128 |
| 2025-03-17 | -73.45 | $6.42 | 246800 |
| 2025-03-14 | -78.23 | $6.39 | 288600 |
| 2025-03-13 | -92.74 | $6.21 | 207905 |
| 2025-03-12 | -86.40 | $6.29 | 294300 |
| 2025-03-11 | -95.86 | $6.18 | 498400 |
| 2025-03-10 | -99.31 | $6.23 | 425741 |
| 2025-03-07 | -92.17 | $6.60 | 229537 |
| 2025-03-06 | -92.04 | $6.62 | 329816 |
| 2025-03-05 | -94.17 | $6.69 | 331200 |
| 2025-03-04 | -85.44 | $6.78 | 411625 |
| 2025-03-03 | -77.88 | $6.85 | 297303 |
| 2025-02-28 | -64.42 | $6.99 | 275900 |
| 2025-02-27 | -81.73 | $6.81 | 228508 |
| 2025-02-26 | -81.73 | $6.81 | 375921 |
| 2025-02-25 | -88.46 | $6.74 | 324338 |
| 2025-02-24 | -92.31 | $6.70 | 246511 |
| 2025-02-21 | -80.77 | $6.82 | 243401 |
| 2025-02-20 | -63.46 | $7.00 | 242400 |
| 2025-02-19 | -51.92 | $7.12 | 174200 |
| 2025-02-18 | -41.35 | $7.23 | 235612 |
| 2025-02-14 | -46.15 | $7.18 | 151847 |
| 2025-02-13 | -39.42 | $7.25 | 185319 |
| 2025-02-12 | -44.23 | $7.20 | 356800 |
| 2025-02-11 | -10.58 | $7.55 | 281800 |
| 2025-02-10 | -22.12 | $7.43 | 551877 |
| 2025-02-07 | -23.53 | $7.20 | 519200 |
| 2025-02-06 | -17.65 | $7.25 | 299130 |
| 2025-02-05 | -37.65 | $7.08 | 208700 |
| 2025-02-04 | -49.41 | $6.98 | 274100 |
| 2025-02-03 | -67.06 | $6.83 | 310037 |
| 2025-01-31 | -58.82 | $6.90 | 456600 |
| 2025-01-30 | -61.18 | $6.88 | 684601 |
| 2025-01-29 | -14.12 | $7.28 | 462903 |
| 2025-01-28 | -14.12 | $7.28 | 529300 |
| 2025-01-27 | -11.76 | $7.30 | 342000 |
| 2025-01-24 | -37.65 | $7.08 | 189700 |
| 2025-01-23 | -36.56 | $7.14 | 178348 |
| 2025-01-22 | -45.54 | $7.16 | 207104 |
| 2025-01-21 | -36.89 | $7.32 | 226324 |
| 2025-01-17 | -59.04 | $7.23 | 182701 |
| 2025-01-16 | -64.57 | $7.17 | 280830 |
| 2025-01-15 | -58.86 | $7.27 | 247126 |
| 2025-01-14 | -70.86 | $7.06 | 258200 |
| 2025-01-13 | -84.00 | $6.83 | 286238 |
| 2025-01-10 | -92.00 | $6.69 | 371900 |
| 2025-01-08 | -87.74 | $6.94 | 179835 |
| 2025-01-07 | -87.74 | $6.94 | 305919 |
| 2025-01-06 | -74.19 | $7.15 | 689600 |
| 2025-01-03 | -91.61 | $6.88 | 244749 |
| 2025-01-02 | -99.29 | $6.90 | 209636 |
| 2024-12-31 | -89.71 | $7.08 | 213843 |
| 2024-12-30 | -94.12 | $7.02 | 310047 |
| 2024-12-27 | -96.09 | $7.07 | 267547 |
| 2024-12-26 | -95.58 | $7.22 | 197544 |
| 2024-12-24 | -91.89 | $7.28 | 113100 |
| 2024-12-23 | -98.46 | $7.27 | 250800 |
| 2024-12-20 | -91.13 | $7.42 | 1.9M |
| 2024-12-19 | -94.17 | $7.42 | 387512 |
| 2024-12-18 | -97.20 | $7.51 | 420507 |
| 2024-12-17 | -66.67 | $8.03 | 359300 |
| 2024-12-16 | -48.72 | $8.17 | 364300 |
| 2024-12-13 | -66.67 | $8.03 | 429039 |
| 2024-12-12 | -44.87 | $8.20 | 344649 |
| 2024-12-11 | -54.88 | $8.14 | 438537 |
| 2024-12-10 | -71.95 | $8.00 | 420700 |
| 2024-12-09 | -90.24 | $7.85 | 224124 |
| 2024-12-06 | -70.73 | $8.01 | 216900 |
| 2024-12-05 | -56.10 | $8.13 | 327809 |
| 2024-12-04 | -47.62 | $8.09 | 341518 |
| 2024-12-03 | -38.04 | $7.97 | 466400 |
| 2024-12-02 | -26.01 | $8.14 | 557900 |
| 2024-11-29 | -38.73 | $7.92 | 162214 |
| 2024-11-27 | -38.15 | $7.93 | 275119 |
| 2024-11-26 | -30.06 | $8.07 | 438228 |
| 2024-11-25 | -21.97 | $8.21 | 334248 |
| 2024-11-22 | -17.98 | $8.27 | 356000 |
| 2024-11-21 | -21.98 | $8.19 | 225200 |
| 2024-11-20 | -28.57 | $8.07 | 301409 |
| 2024-11-19 | -24.18 | $8.15 | 202000 |
| 2024-11-18 | -25.82 | $8.12 | 198116 |
| 2024-11-15 | -20.88 | $8.21 | 232300 |
| 2024-11-14 | -20.33 | $8.22 | 225200 |
| 2024-11-13 | -13.19 | $8.35 | 357200 |
| 2024-11-12 | -10.11 | $8.37 | 353400 |
| 2024-11-11 | -0.58 | $8.48 | 450900 |
| 2024-11-08 | -13.21 | $8.11 | 427918 |
| 2024-11-07 | -25.41 | $7.86 | 761419 |
| 2024-11-06 | -3.59 | $8.25 | 926528 |
| 2024-11-05 | -36.97 | $7.12 | 356018 |
| 2024-11-04 | -49.58 | $6.97 | 302500 |
| 2024-11-01 | -43.70 | $7.04 | 278011 |
| 2024-10-31 | -47.90 | $6.99 | 282300 |
| 2024-10-30 | -39.50 | $7.09 | 373044 |
| 2024-10-29 | -41.18 | $7.07 | 294505 |
| 2024-10-28 | -47.90 | $6.99 | 344450 |
| 2024-10-25 | -65.55 | $6.78 | 288300 |
| 2024-10-24 | -44.54 | $7.03 | 340942 |
| 2024-10-23 | -27.73 | $7.23 | 212212 |
| 2024-10-22 | -31.09 | $7.19 | 221700 |
| 2024-10-21 | -36.97 | $7.12 | 397100 |
| 2024-10-18 | -14.29 | $7.39 | 260900 |
| 2024-10-17 | -3.36 | $7.52 | 298800 |
| 2024-10-16 | -2.65 | $7.47 | 418532 |
| 2024-10-15 | -21.90 | $7.19 | 583300 |
| 2024-10-14 | -26.67 | $7.03 | 287226 |
| 2024-10-11 | -57.78 | $6.75 | 373700 |
| 2024-10-10 | -88.89 | $6.47 | 306500 |
| 2024-10-09 | -80.41 | $6.49 | 219400 |
| 2024-10-08 | -77.78 | $6.43 | 218500 |
| 2024-10-07 | -63.89 | $6.58 | 169033 |
| 2024-10-04 | -58.33 | $6.64 | 213034 |
| 2024-10-03 | -59.26 | $6.63 | 166803 |
| 2024-10-02 | -57.41 | $6.65 | 161600 |
| 2024-10-01 | -59.26 | $6.63 | 272821 |
| 2024-09-30 | -37.04 | $6.87 | 257100 |
| 2024-09-27 | -49.07 | $6.74 | 267700 |
| 2024-09-26 | -48.15 | $6.75 | 251300 |
| 2024-09-25 | -43.52 | $6.80 | 254526 |
| 2024-09-24 | -29.63 | $6.95 | 323647 |
| 2024-09-23 | -24.07 | $7.01 | 375300 |
| 2024-09-20 | -28.70 | $6.96 | 1.9M |
| 2024-09-19 | 0.00 | $7.25 | 376529 |
| 2024-09-18 | -30.48 | $6.92 | 368100 |
| 2024-09-17 | -17.78 | $6.93 | 326125 |
| 2024-09-16 | -41.11 | $6.72 | 244100 |
| 2024-09-13 | -45.26 | $6.66 | 303344 |
| 2024-09-12 | -72.16 | $6.39 | 275500 |
| 2024-09-11 | -61.95 | $6.39 | 246300 |
| 2024-09-10 | -55.65 | $6.45 | 208111 |
| 2024-09-09 | -60.00 | $6.40 | 293500 |
| 2024-09-06 | -56.03 | $6.44 | 223800 |
| 2024-09-05 | -50.00 | $6.51 | 265700 |
| 2024-09-04 | -41.38 | $6.61 | 214139 |
| 2024-09-03 | -39.66 | $6.63 | 240326 |
| 2024-08-30 | -24.14 | $6.81 | 191213 |
| 2024-08-29 | -25.00 | $6.80 | 302331 |
| 2024-08-28 | -35.11 | $6.78 | 247000 |
| 2024-08-27 | -39.46 | $6.82 | 252400 |
| 2024-08-26 | -36.73 | $6.86 | 447700 |
| 2024-08-23 | -35.37 | $6.88 | 429607 |
| 2024-08-22 | -70.07 | $6.37 | 183406 |
| 2024-08-21 | -67.35 | $6.41 | 200700 |
| 2024-08-20 | -72.08 | $6.36 | 225601 |
| 2024-08-19 | -62.99 | $6.50 | 221700 |
| 2024-08-16 | -68.18 | $6.42 | 669500 |
| 2024-08-15 | -83.77 | $6.18 | 305417 |
| 2024-08-14 | -95.45 | $6.00 | 222600 |
| 2024-08-13 | -90.26 | $6.08 | 286721 |
| 2024-08-12 | -96.75 | $5.98 | 461000 |
| 2024-08-09 | -88.31 | $6.11 | 514816 |
| 2024-08-08 | -91.60 | $6.27 | 345513 |
| 2024-08-07 | -93.18 | $6.24 | 290711 |
| 2024-08-06 | -74.52 | $6.30 | 358022 |
| 2024-08-05 | -60.12 | $6.46 | 395000 |
| 2024-08-02 | -39.53 | $6.79 | 471800 |
| 2024-08-01 | -30.46 | $6.94 | 698509 |
| 2024-07-31 | -15.52 | $7.20 | 558401 |
| 2024-07-30 | -16.67 | $7.18 | 456700 |
| 2024-07-29 | -28.74 | $6.97 | 426700 |
| 2024-07-26 | -17.82 | $7.16 | 695646 |
| 2024-07-25 | -20.86 | $7.08 | 613941 |
| 2024-07-24 | -17.00 | $7.13 | 441200 |
| 2024-07-23 | -1.51 | $7.43 | 612535 |
| 2024-07-22 | 0.00 | $7.07 | 505500 |
| 2024-07-19 | -16.98 | $6.78 | 607618 |
| 2024-07-18 | -18.87 | $6.75 | 813425 |
| 2024-07-17 | -1.89 | $7.02 | 807500 |
| 2024-07-16 | 0.00 | $6.88 | 702400 |
| 2024-07-15 | -4.76 | $6.52 | 536600 |
| 2024-07-12 | -16.81 | $6.31 | 580235 |
| 2024-07-11 | -6.09 | $6.40 | 542019 |
| 2024-07-10 | -39.13 | $6.02 | 361404 |
| 2024-07-09 | -39.66 | $6.01 | 365100 |
| 2024-07-08 | -52.59 | $5.86 | 294610 |
| 2024-07-05 | -62.07 | $5.75 | 419715 |
| 2024-07-03 | -50.00 | $5.89 | 190911 |
| 2024-07-02 | -30.17 | $6.12 | 276400 |
| 2024-07-01 | -40.52 | $6.00 | 395129 |
| 2024-06-28 | -27.59 | $6.15 | 1.7M |
| 2024-06-27 | -2.04 | $5.79 | 346300 |
| 2024-06-26 | -26.09 | $5.65 | 453849 |
| 2024-06-25 | -56.52 | $5.51 | 539821 |
| 2024-06-24 | -45.65 | $5.56 | 626500 |
| 2024-06-21 | -72.86 | $5.50 | 1.1M |
| 2024-06-20 | -68.83 | $5.55 | 546800 |
| 2024-06-18 | -67.53 | $5.56 | 657057 |
| 2024-06-17 | -70.89 | $5.54 | 412144 |
| 2024-06-14 | -93.41 | $5.37 | 387200 |
| 2024-06-13 | -73.63 | $5.55 | 537700 |
| 2024-06-12 | -62.64 | $5.65 | 639800 |
| 2024-06-11 | -90.11 | $5.40 | 395803 |
| 2024-06-10 | -83.52 | $5.46 | 415500 |
| 2024-06-07 | -86.36 | $5.46 | 425500 |
| 2024-06-06 | -86.36 | $5.46 | 429936 |
| 2024-06-05 | -95.40 | $5.39 | 337127 |
| 2024-06-04 | -94.25 | $5.40 | 399421 |
| 2024-06-03 | -73.17 | $5.62 | 447645 |
| 2024-05-31 | -67.07 | $5.67 | 299498 |
| 2024-05-30 | -75.61 | $5.60 | 362043 |
| 2024-05-29 | -97.56 | $5.42 | 286400 |
| 2024-05-28 | -64.89 | $5.61 | 245200 |
| 2024-05-24 | -58.51 | $5.67 | 282106 |
| 2024-05-23 | -52.13 | $5.73 | 290217 |
| 2024-05-22 | -25.53 | $5.98 | 605400 |
| 2024-05-21 | -24.47 | $5.99 | 304913 |
| 2024-05-20 | -30.85 | $5.93 | 240429 |
| 2024-05-17 | -13.83 | $6.09 | 289400 |
| 2024-05-16 | -3.85 | $6.03 | 375914 |
| 2024-05-15 | -12.82 | $5.96 | 684713 |
| 2024-05-14 | -50.00 | $5.65 | 268600 |
| 2024-05-13 | -51.35 | $5.64 | 280000 |
| 2024-05-10 | -51.35 | $5.64 | 278473 |
| 2024-05-09 | -40.54 | $5.72 | 469700 |
| 2024-05-08 | -66.22 | $5.53 | 832938 |
| 2024-05-07 | -58.11 | $5.59 | 472362 |
| 2024-05-06 | -43.96 | $5.79 | 342958 |
| 2024-05-03 | -50.00 | $5.76 | 340105 |
| 2024-05-02 | -66.06 | $5.65 | 338933 |
| 2024-05-01 | -82.44 | $5.51 | 468329 |
| 2024-04-30 | -90.84 | $5.40 | 455100 |
| 2024-04-29 | -97.39 | $5.47 | 543360 |
| 2024-04-26 | -75.65 | $5.72 | 325124 |
| 2024-04-25 | -73.04 | $5.75 | 517601 |
| 2024-04-24 | -50.43 | $6.01 | 432831 |
| 2024-04-23 | -63.48 | $5.86 | 497600 |
| 2024-04-22 | -66.96 | $5.82 | 479000 |
| 2024-04-19 | -65.22 | $5.84 | 425344 |
| 2024-04-18 | -91.30 | $5.54 | 427729 |
| 2024-04-17 | -91.30 | $5.54 | 352018 |
| 2024-04-16 | -94.78 | $5.50 | 299900 |
| 2024-04-15 | -83.48 | $5.63 | 355000 |
| 2024-04-12 | -67.83 | $5.81 | 1.1M |
| 2024-04-11 | -92.17 | $5.53 | 667200 |
| 2024-04-10 | -84.35 | $5.62 | 952040 |
| 2024-04-09 | -62.50 | $6.09 | 529700 |
| 2024-04-08 | -62.50 | $6.09 | 451308 |
| 2024-04-05 | -53.75 | $6.16 | 799116 |
| 2024-04-04 | -37.50 | $6.29 | 359600 |
| 2024-04-03 | -10.45 | $6.39 | 468348 |
| 2024-04-02 | -29.85 | $6.26 | 452900 |
| 2024-04-01 | -25.37 | $6.29 | 284500 |
| 2024-03-28 | -2.99 | $6.44 | 410500 |
| 2024-03-27 | -24.29 | $6.32 | 332900 |
| 2024-03-26 | -68.57 | $6.01 | 233309 |
| 2024-03-25 | -60.00 | $6.07 | 193624 |
| 2024-03-22 | -69.33 | $6.02 | 231500 |
| 2024-03-21 | -52.56 | $6.16 | 316944 |
| 2024-03-20 | -50.60 | $6.20 | 382900 |
| 2024-03-19 | -91.40 | $5.87 | 506100 |
| 2024-03-18 | -89.11 | $5.90 | 777100 |
| 2024-03-15 | -90.10 | $5.92 | 1.1M |
| 2024-03-14 | -96.97 | $5.89 | 697000 |
| 2024-03-13 | -63.74 | $6.27 | 591400 |
| 2024-03-12 | -70.33 | $6.21 | 290908 |
| 2024-03-11 | -57.14 | $6.36 | 245300 |
| 2024-03-08 | -56.12 | $6.37 | 357500 |
| 2024-03-07 | -67.35 | $6.26 | 284900 |
| 2024-03-06 | -69.39 | $6.24 | 514215 |
| 2024-03-05 | -80.39 | $6.14 | 467036 |
| 2024-03-04 | -97.54 | $5.97 | 509150 |
| 2024-03-01 | -89.15 | $6.14 | 437302 |
| 2024-02-29 | -75.34 | $6.36 | 491400 |
| 2024-02-28 | -83.54 | $6.26 | 402200 |
| 2024-02-27 | -82.98 | $6.32 | 276428 |
| 2024-02-26 | -80.85 | $6.36 | 273821 |
| 2024-02-23 | -73.16 | $6.51 | 461502 |
| 2024-02-22 | -79.31 | $6.48 | 479700 |
| 2024-02-21 | -74.06 | $6.62 | 353400 |
| 2024-02-20 | -73.98 | $6.64 | 309449 |
| 2024-02-16 | -69.51 | $6.75 | 318300 |
| 2024-02-15 | -66.67 | $6.82 | 575700 |
| 2024-02-14 | -80.49 | $6.48 | 417500 |
| 2024-02-13 | -84.55 | $6.38 | 519800 |
| 2024-02-12 | -66.67 | $6.82 | 500943 |
| 2024-02-09 | -72.76 | $6.67 | 703700 |
| 2024-02-08 | -82.11 | $6.44 | 1.1M |
| 2024-02-07 | -99.58 | $6.09 | 980199 |
| 2024-02-06 | -96.22 | $6.68 | 668923 |
| 2024-02-05 | -98.80 | $7.02 | 702800 |
| 2024-02-02 | -92.57 | $7.23 | 413800 |
| 2024-02-01 | -91.38 | $7.26 | 609635 |
| 2024-01-31 | -100.00 | $7.23 | 614100 |
| 2024-01-30 | -94.89 | $7.74 | 293800 |
| 2024-01-29 | -87.41 | $7.85 | 447400 |
| 2024-01-26 | -93.83 | $7.77 | 396300 |
| 2024-01-25 | -94.22 | $7.77 | 689000 |
| 2024-01-24 | -67.50 | $8.34 | 328007 |
| 2024-01-23 | -73.13 | $8.25 | 364800 |
| 2024-01-22 | -66.05 | $8.37 | 256200 |
| 2024-01-19 | -83.54 | $8.09 | 269609 |
| 2024-01-18 | -91.46 | $7.96 | 311107 |
| 2024-01-17 | -93.90 | $7.92 | 274342 |
| 2024-01-16 | -92.99 | $8.00 | 354241 |
| 2024-01-12 | -94.37 | $8.12 | 213700 |
| 2024-01-11 | -96.92 | $8.20 | 280638 |
| 2024-01-10 | -68.83 | $8.40 | 308300 |
| 2024-01-09 | -70.78 | $8.37 | 263716 |
| 2024-01-08 | -57.79 | $8.57 | 306700 |
| 2024-01-05 | -50.65 | $8.68 | 390300 |
| 2024-01-04 | -47.40 | $8.73 | 198800 |
| 2024-01-03 | -50.00 | $8.69 | 286900 |
| 2024-01-02 | -34.42 | $8.93 | 247217 |
| 2023-12-29 | -29.88 | $8.97 | 275300 |
| 2023-12-28 | -20.73 | $9.12 | 278400 |
| 2023-12-27 | -10.98 | $9.28 | 209518 |
| 2023-12-26 | -5.45 | $9.37 | 260800 |
| 2023-12-22 | -9.09 | $9.31 | 253545 |
| 2023-12-21 | -17.58 | $9.17 | 323600 |
| 2023-12-20 | -19.39 | $9.14 | 367043 |
| 2023-12-19 | -10.84 | $9.24 | 387214 |
| 2023-12-18 | -19.88 | $9.09 | 336948 |
| 2023-12-15 | -17.96 | $9.12 | 1.0M |
| 2023-12-14 | -0.57 | $9.37 | 688647 |
| 2023-12-13 | -1.39 | $9.04 | 812300 |
| 2023-12-12 | -13.08 | $8.57 | 223242 |
| 2023-12-11 | -6.17 | $8.64 | 383205 |
| 2023-12-08 | -3.38 | $8.53 | 210900 |
| 2023-12-07 | 0.00 | $8.49 | 265600 |
| 2023-12-06 | -13.24 | $8.28 | 283903 |
| 2023-12-05 | -11.02 | $8.23 | 240438 |
| 2023-12-04 | -5.51 | $8.30 | 295100 |
| 2023-12-01 | 0.00 | $8.30 | 265900 |
| 2023-11-30 | -21.57 | $7.90 | 236914 |
| 2023-11-29 | -9.52 | $8.00 | 323079 |
| 2023-11-28 | -12.17 | $7.87 | 161544 |
| 2023-11-27 | -6.96 | $7.93 | 186700 |
| 2023-11-24 | -3.25 | $7.97 | 112700 |
| 2023-11-22 | -2.14 | $7.93 | 268726 |
| 2023-11-21 | -10.60 | $7.80 | 196901 |
| 2023-11-20 | -0.66 | $7.95 | 241100 |
| 2023-11-17 | -6.62 | $7.86 | 211122 |
| 2023-11-16 | -17.88 | $7.69 | 128800 |
| 2023-11-15 | -8.61 | $7.83 | 258131 |
| 2023-11-14 | 0.00 | $7.83 | 213036 |
| 2023-11-13 | -47.01 | $7.16 | 156000 |
| 2023-11-10 | -42.54 | $7.22 | 192936 |
| 2023-11-09 | -47.01 | $7.16 | 219405 |
| 2023-11-08 | -41.04 | $7.24 | 149400 |
| 2023-11-07 | -29.10 | $7.40 | 191300 |
| 2023-11-06 | -11.94 | $7.63 | 183110 |
| 2023-11-03 | -6.72 | $7.70 | 261126 |
| 2023-11-02 | 0.00 | $7.42 | 394920 |
| 2023-11-01 | -14.08 | $7.06 | 229430 |
| 2023-10-31 | -30.99 | $6.94 | 230324 |
| 2023-10-30 | -22.54 | $7.00 | 249100 |
| 2023-10-27 | -39.44 | $6.88 | 291723 |
| 2023-10-26 | -28.17 | $6.96 | 272000 |
| 2023-10-25 | -74.65 | $6.63 | 261502 |
| 2023-10-24 | -86.76 | $6.57 | 306300 |
| 2023-10-23 | -98.21 | $6.61 | 264800 |
| 2023-10-20 | -98.08 | $6.65 | 249506 |
| 2023-10-19 | -67.31 | $6.81 | 270443 |
| 2023-10-18 | -75.00 | $6.77 | 250400 |
| 2023-10-17 | -53.85 | $6.88 | 321737 |
| 2023-10-16 | -88.46 | $6.70 | 225000 |
| 2023-10-13 | -98.15 | $6.65 | 240800 |
| 2023-10-12 | -83.95 | $6.80 | 319900 |
| 2023-10-11 | -59.26 | $7.00 | 346705 |
| 2023-10-10 | -49.38 | $7.08 | 232430 |
| 2023-10-09 | -50.62 | $7.07 | 278100 |
| 2023-10-06 | -62.96 | $6.97 | 381814 |
| 2023-10-05 | -54.32 | $7.04 | 277600 |
| 2023-10-04 | -79.01 | $6.84 | 250300 |
| 2023-10-03 | -93.83 | $6.72 | 256800 |
| 2023-10-02 | -85.90 | $6.81 | 219100 |
| 2023-09-29 | -73.86 | $6.93 | 261910 |
| 2023-09-28 | -84.09 | $6.84 | 177328 |
| 2023-09-27 | -86.36 | $6.82 | 261200 |
| 2023-09-26 | -98.86 | $6.71 | 244711 |
| 2023-09-25 | -91.03 | $6.87 | 146200 |
| 2023-09-22 | -96.39 | $6.87 | 166900 |
| 2023-09-21 | -96.30 | $6.93 | 253204 |
| 2023-09-20 | -97.33 | $6.98 | 156224 |
| 2023-09-19 | -90.63 | $7.05 | 264834 |
| 2023-09-18 | -94.39 | $7.02 | 236000 |
| 2023-09-15 | -92.93 | $7.13 | 1.2M |
| 2023-09-14 | -62.63 | $7.43 | 334400 |
| 2023-09-13 | -99.08 | $7.07 | 227447 |
| 2023-09-12 | -99.07 | $7.15 | 250400 |
| 2023-09-11 | -98.29 | $7.17 | 254409 |
| 2023-09-08 | -96.69 | $7.20 | 198013 |
| 2023-09-07 | -93.65 | $7.24 | 380400 |
| 2023-09-06 | -98.35 | $7.23 | 258356 |
| 2023-09-05 | -95.45 | $7.39 | 322911 |
| 2023-09-01 | -92.48 | $7.44 | 262800 |
| 2023-08-31 | -94.74 | $7.41 | 196800 |
| 2023-08-30 | -90.00 | $7.50 | 220509 |
| 2023-08-29 | -90.77 | $7.49 | 163200 |
| 2023-08-28 | -94.62 | $7.44 | 225314 |
| 2023-08-25 | -97.93 | $7.40 | 156016 |
| 2023-08-24 | -91.67 | $7.61 | 174711 |
| 2023-08-23 | -96.97 | $7.54 | 181900 |
| 2023-08-22 | -100.00 | $7.52 | 259100 |
| 2023-08-21 | -88.39 | $7.83 | 179200 |
| 2023-08-18 | -64.57 | $8.00 | 371900 |
| 2023-08-17 | -64.57 | $8.00 | 210800 |
| 2023-08-16 | -66.93 | $7.97 | 150641 |
| 2023-08-15 | -56.69 | $8.10 | 208403 |
| 2023-08-14 | -38.73 | $8.27 | 128000 |
| 2023-08-11 | -30.52 | $8.35 | 186600 |
| 2023-08-10 | -34.42 | $8.29 | 236700 |
| 2023-08-09 | -32.47 | $8.32 | 243535 |
| 2023-08-08 | -26.62 | $8.41 | 158900 |
| 2023-08-07 | -12.85 | $8.59 | 226906 |
| 2023-08-04 | -16.57 | $8.52 | 192349 |
| 2023-08-03 | -20.94 | $8.42 | 316446 |
| 2023-08-02 | -28.21 | $8.27 | 227400 |
| 2023-08-01 | -18.97 | $8.45 | 219400 |
| 2023-07-31 | -11.79 | $8.59 | 428000 |
| 2023-07-28 | -2.56 | $8.77 | 308913 |
| 2023-07-27 | -3.95 | $8.57 | 315226 |
| 2023-07-26 | -2.19 | $8.21 | 287233 |
| 2023-07-25 | -8.49 | $7.84 | 209842 |
| 2023-07-24 | -7.55 | $7.85 | 175286 |
| 2023-07-21 | -33.02 | $7.58 | 292400 |
| 2023-07-20 | -21.70 | $7.70 | 484500 |
| 2023-07-19 | -9.43 | $7.83 | 347400 |
| 2023-07-18 | -3.70 | $7.65 | 198039 |
| 2023-07-17 | -36.14 | $7.40 | 217400 |
| 2023-07-14 | -40.96 | $7.36 | 162200 |
| 2023-07-13 | -37.63 | $7.45 | 177300 |
| 2023-07-12 | -49.46 | $7.34 | 200813 |
| 2023-07-11 | -65.59 | $7.19 | 173412 |
| 2023-07-10 | -80.65 | $7.05 | 206225 |
| 2023-07-07 | -81.72 | $7.04 | 435200 |
| 2023-07-06 | -95.92 | $6.91 | 411900 |
| 2023-07-05 | -74.70 | $7.23 | 268525 |
| 2023-07-03 | -78.31 | $7.20 | 105005 |
| 2023-06-30 | -87.91 | $7.05 | 133132 |
| 2023-06-29 | -62.96 | $7.17 | 147800 |
| 2023-06-28 | -69.72 | $7.09 | 122233 |
| 2023-06-27 | -66.06 | $7.13 | 156300 |
| 2023-06-26 | -70.64 | $7.08 | 166718 |
| 2023-06-23 | -60.55 | $7.19 | 731641 |
| 2023-06-22 | -65.14 | $7.14 | 206946 |
| 2023-06-21 | -55.05 | $7.25 | 216500 |
| 2023-06-20 | -43.12 | $7.38 | 240545 |
| 2023-06-16 | -29.36 | $7.53 | 339603 |
| 2023-06-15 | -20.18 | $7.63 | 188637 |
| 2023-06-14 | -29.36 | $7.53 | 202903 |
| 2023-06-13 | -14.66 | $7.68 | 177300 |
| 2023-06-12 | -30.58 | $7.48 | 178400 |
| 2023-06-09 | -26.77 | $7.51 | 123400 |
| 2023-06-08 | -13.39 | $7.68 | 220200 |
| 2023-06-07 | -5.51 | $7.78 | 272500 |
| 2023-06-06 | -12.62 | $7.48 | 326900 |
| 2023-06-05 | -41.49 | $7.13 | 237413 |
| 2023-06-02 | -28.72 | $7.25 | 289849 |
| 2023-06-01 | -71.28 | $6.85 | 193730 |
| 2023-05-31 | -77.06 | $6.83 | 482619 |
| 2023-05-30 | -58.62 | $7.06 | 133809 |
| 2023-05-26 | -55.91 | $7.14 | 138227 |
| 2023-05-25 | -61.94 | $7.09 | 196231 |
| 2023-05-24 | -57.46 | $7.15 | 205101 |
| 2023-05-23 | -49.25 | $7.26 | 250124 |
| 2023-05-22 | -62.69 | $7.08 | 317522 |
| 2023-05-19 | -70.90 | $6.97 | 170000 |
| 2023-05-18 | -49.25 | $7.26 | 198014 |
| 2023-05-17 | -52.99 | $7.21 | 310813 |
| 2023-05-16 | -91.85 | $6.69 | 146700 |
| 2023-05-15 | -83.67 | $6.82 | 266700 |
| 2023-05-12 | -91.39 | $6.71 | 189700 |
| 2023-05-11 | -98.13 | $6.68 | 220500 |
| 2023-05-10 | -97.93 | $6.83 | 269000 |
| 2023-05-09 | -86.11 | $7.01 | 314000 |
| 2023-05-08 | -75.00 | $7.17 | 451900 |
| 2023-05-05 | -65.97 | $7.30 | 350029 |
| 2023-05-04 | -75.69 | $7.16 | 322828 |
| 2023-05-03 | -83.33 | $7.40 | 382130 |
| 2023-05-02 | -82.35 | $7.41 | 411200 |
| 2023-05-01 | -64.13 | $7.75 | 393710 |
| 2023-04-28 | -59.78 | $7.79 | 233802 |
| 2023-04-27 | -71.58 | $7.69 | 222308 |
| 2023-04-26 | -91.18 | $7.51 | 249818 |
| 2023-04-25 | -100.00 | $7.46 | 353519 |
| 2023-04-24 | -96.04 | $7.68 | 159514 |
| 2023-04-21 | -92.63 | $7.77 | 230520 |
| 2023-04-20 | -92.63 | $7.77 | 237217 |
| 2023-04-19 | -90.26 | $7.85 | 403500 |
| 2023-04-18 | -96.75 | $7.75 | 250118 |
| 2023-04-17 | -84.35 | $8.04 | 236100 |
| 2023-04-14 | -97.18 | $7.90 | 242408 |
| 2023-04-13 | -83.80 | $8.09 | 215600 |
| 2023-04-12 | -89.44 | $8.01 | 162105 |
| 2023-04-11 | -80.99 | $8.13 | 156800 |
| 2023-04-10 | -73.08 | $8.14 | 388948 |
| 2023-04-06 | -76.28 | $8.09 | 244600 |
| 2023-04-05 | -85.47 | $7.97 | 364100 |
| 2023-04-04 | -85.99 | $8.01 | 256400 |
| 2023-04-03 | -83.64 | $8.08 | 338616 |
| 2023-03-31 | -83.54 | $8.12 | 507500 |
| 2023-03-30 | -86.01 | $8.06 | 196600 |
| 2023-03-29 | -76.95 | $8.28 | 249305 |
| 2023-03-28 | -75.31 | $8.32 | 251304 |
| 2023-03-27 | -71.19 | $8.42 | 249200 |
| 2023-03-24 | -68.31 | $8.49 | 355800 |
| 2023-03-23 | -80.25 | $8.20 | 294500 |
| 2023-03-22 | -69.14 | $8.47 | 283604 |
| 2023-03-21 | -44.03 | $9.08 | 271232 |
| 2023-03-20 | -63.79 | $8.60 | 409400 |
| 2023-03-17 | -57.20 | $8.76 | 1.2M |
| 2023-03-16 | -49.79 | $8.94 | 393816 |
| 2023-03-15 | -54.32 | $8.83 | 383122 |
| 2023-03-14 | -60.08 | $8.69 | 561904 |
| 2023-03-13 | -67.49 | $8.51 | 603148 |
| 2023-03-10 | -88.73 | $8.89 | 330800 |
| 2023-03-09 | -98.00 | $9.17 | 261111 |
| 2023-03-08 | -91.43 | $9.51 | 205766 |
| 2023-03-07 | -65.79 | $9.77 | 273031 |
| 2023-03-06 | -50.79 | $9.95 | 207400 |
| 2023-03-03 | -37.68 | $10.07 | 167000 |
| 2023-03-02 | -46.91 | $9.95 | 179800 |
| 2023-03-01 | -47.06 | $9.85 | 230724 |
| 2023-02-28 | -24.79 | $10.04 | 249600 |
| 2023-02-27 | -27.35 | $10.01 | 134000 |
| 2023-02-24 | -27.82 | $9.96 | 171400 |
| 2023-02-23 | -24.64 | $10.04 | 140815 |
| 2023-02-22 | -34.78 | $9.90 | 199700 |
| 2023-02-21 | -38.93 | $9.91 | 189242 |
| 2023-02-17 | -31.79 | $10.03 | 215200 |
| 2023-02-16 | -49.67 | $9.76 | 154800 |
| 2023-02-15 | -41.06 | $9.89 | 130327 |
| 2023-02-14 | -47.02 | $9.80 | 162926 |
| 2023-02-13 | -42.38 | $9.87 | 155740 |
| 2023-02-10 | -47.68 | $9.79 | 159010 |
| 2023-02-09 | -45.03 | $9.83 | 204827 |
| 2023-02-08 | -36.42 | $9.96 | 186744 |
| 2023-02-07 | -23.84 | $10.15 | 227300 |
| 2023-02-06 | -19.87 | $10.21 | 270400 |
| 2023-02-03 | -15.23 | $10.28 | 354700 |
| 2023-02-02 | -27.81 | $10.09 | 608700 |
| 2023-02-01 | -66.23 | $9.51 | 222600 |
| 2023-01-31 | -74.83 | $9.38 | 327647 |
| 2023-01-30 | -80.13 | $9.30 | 397324 |
| 2023-01-27 | -69.54 | $9.46 | 356438 |
| 2023-01-26 | -91.77 | $9.13 | 572525 |
| 2023-01-25 | -34.25 | $10.33 | 118847 |
| 2023-01-24 | -31.51 | $10.35 | 119437 |
| 2023-01-23 | -12.33 | $10.49 | 183535 |
| 2023-01-20 | -21.92 | $10.42 | 273233 |
| 2023-01-19 | -56.16 | $10.17 | 142500 |
| 2023-01-18 | -60.27 | $10.14 | 125300 |
| 2023-01-17 | -35.90 | $10.30 | 139000 |
| 2023-01-13 | -26.09 | $10.34 | 149500 |
| 2023-01-12 | -23.91 | $10.36 | 193500 |
| 2023-01-11 | -43.48 | $10.18 | 277709 |
| 2023-01-10 | -31.13 | $10.25 | 106900 |
| 2023-01-09 | -39.62 | $10.16 | 130842 |
| 2023-01-06 | -32.54 | $10.17 | 136210 |
| 2023-01-05 | -38.93 | $10.00 | 140800 |
| 2023-01-04 | -33.56 | $10.08 | 130783 |
| 2023-01-03 | -28.86 | $10.15 | 239805 |
| 2022-12-30 | -28.86 | $10.15 | 140000 |
| 2022-12-29 | -23.49 | $10.23 | 187933 |
| 2022-12-28 | -26.17 | $10.19 | 197300 |
| 2022-12-27 | -2.19 | $10.43 | 206400 |
| 2022-12-23 | -4.72 | $10.30 | 178800 |
| 2022-12-22 | -11.81 | $10.21 | 303948 |
| 2022-12-21 | -0.84 | $10.27 | 316110 |
| 2022-12-20 | -12.07 | $10.11 | 239100 |
| 2022-12-19 | -21.55 | $10.00 | 295500 |
| 2022-12-16 | -18.10 | $10.04 | 665800 |
| 2022-12-15 | -34.48 | $9.85 | 559105 |
| 2022-12-14 | -12.93 | $10.10 | 383720 |
| 2022-12-13 | 0.00 | $10.19 | 412200 |
| 2022-12-12 | -28.85 | $9.83 | 308700 |
| 2022-12-09 | -32.69 | $9.79 | 398600 |
| 2022-12-08 | -3.85 | $10.09 | 410642 |
| 2022-12-07 | -87.14 | $9.11 | 149800 |
| 2022-12-06 | -72.86 | $9.21 | 215100 |
| 2022-12-05 | -60.00 | $9.30 | 186100 |
| 2022-12-02 | -27.14 | $9.53 | 164800 |
| 2022-12-01 | -22.86 | $9.56 | 218700 |
| 2022-11-30 | -21.69 | $9.67 | 394200 |
| 2022-11-29 | -64.91 | $9.42 | 175028 |
| 2022-11-28 | -80.84 | $9.34 | 228100 |
| 2022-11-25 | -68.42 | $9.56 | 99000 |
| 2022-11-23 | -77.39 | $9.54 | 174800 |
| 2022-11-22 | -80.87 | $9.46 | 198223 |
| 2022-11-21 | -80.00 | $9.48 | 161200 |
| 2022-11-18 | -80.87 | $9.46 | 172900 |
| 2022-11-17 | -82.17 | $9.43 | 236313 |
| 2022-11-16 | -85.22 | $9.36 | 151613 |
| 2022-11-15 | -78.70 | $9.51 | 187500 |
| 2022-11-14 | -83.04 | $9.41 | 209241 |
| 2022-11-11 | -81.74 | $9.44 | 212607 |
| 2022-11-10 | -73.91 | $9.62 | 294647 |
| 2022-11-09 | -97.83 | $9.07 | 182957 |
| 2022-11-08 | -98.21 | $9.13 | 174841 |
| 2022-11-07 | -95.45 | $9.22 | 272230 |
| 2022-11-04 | -95.00 | $9.23 | 340926 |
| 2022-11-03 | -99.53 | $9.19 | 513015 |
| 2022-11-02 | -91.67 | $9.67 | 736426 |
| 2022-11-01 | -98.59 | $9.92 | 453731 |
| 2022-10-31 | -92.91 | $10.14 | 476147 |
| 2022-10-28 | -50.39 | $10.68 | 520139 |
| 2022-10-27 | -19.69 | $11.07 | 321645 |
| 2022-10-26 | -12.60 | $11.16 | 226800 |
| 2022-10-25 | -6.56 | $11.19 | 262200 |
| 2022-10-24 | -15.57 | $11.08 | 153100 |
| 2022-10-21 | -33.60 | $10.88 | 242300 |
| 2022-10-20 | -51.20 | $10.66 | 264602 |
| 2022-10-19 | -48.99 | $10.81 | 329900 |
| 2022-10-18 | -44.44 | $10.90 | 257240 |
| 2022-10-17 | -43.79 | $10.91 | 328800 |
| 2022-10-14 | -59.48 | $10.67 | 337841 |
| 2022-10-13 | -52.94 | $10.77 | 633500 |
| 2022-10-12 | -87.42 | $10.26 | 561735 |
| 2022-10-11 | -88.08 | $10.25 | 728229 |
| 2022-10-10 | -99.29 | $10.19 | 222300 |
| 2022-10-07 | -94.70 | $10.33 | 393309 |
| 2022-10-06 | -97.17 | $10.55 | 342805 |
| 2022-10-05 | -76.53 | $10.83 | 332500 |
| 2022-10-04 | -50.00 | $11.09 | 255600 |
| 2022-10-03 | -76.53 | $10.83 | 278832 |
| 2022-09-30 | -98.28 | $10.62 | 285300 |
| 2022-09-29 | -92.78 | $10.86 | 397200 |
| 2022-09-28 | -84.71 | $11.04 | 199519 |
| 2022-09-27 | -87.06 | $11.02 | 371931 |
| 2022-09-26 | -68.18 | $11.19 | 208943 |
| 2022-09-23 | -72.57 | $11.22 | 158400 |
| 2022-09-22 | -59.29 | $11.37 | 250902 |
| 2022-09-21 | -52.54 | $11.47 | 454819 |
| 2022-09-20 | -52.46 | $11.49 | 239600 |
| 2022-09-19 | -57.25 | $11.47 | 241512 |
| 2022-09-16 | -81.33 | $11.19 | 980500 |
| 2022-09-15 | -85.71 | $11.13 | 257800 |
| 2022-09-14 | -91.61 | $11.04 | 281602 |
| 2022-09-13 | -94.34 | $11.01 | 324600 |
| 2022-09-12 | -79.19 | $11.33 | 205229 |
| 2022-09-09 | -80.54 | $11.31 | 161800 |
| 2022-09-08 | -85.91 | $11.23 | 201538 |
| 2022-09-07 | -85.91 | $11.23 | 161900 |
| 2022-09-06 | -95.77 | $11.15 | 216700 |
| 2022-09-02 | -93.75 | $11.31 | 217501 |
| 2022-09-01 | -92.19 | $11.33 | 217200 |
| 2022-08-31 | -96.64 | $11.36 | 158800 |
| 2022-08-30 | -96.30 | $11.47 | 148703 |
| 2022-08-29 | -100.00 | $11.50 | 186300 |
| 2022-08-26 | -92.59 | $11.76 | 148300 |
| 2022-08-25 | -55.56 | $11.96 | 213700 |
| 2022-08-24 | -55.05 | $11.91 | 284400 |
| 2022-08-23 | -44.04 | $12.03 | 206943 |
| 2022-08-22 | -41.28 | $12.06 | 156103 |
| 2022-08-19 | -19.27 | $12.30 | 313900 |
| 2022-08-18 | -8.80 | $12.40 | 132900 |
| 2022-08-17 | -4.00 | $12.46 | 129130 |
| 2022-08-16 | -1.48 | $12.49 | 193129 |
| 2022-08-15 | -2.22 | $12.39 | 169100 |
| 2022-08-12 | 0.00 | $12.40 | 207927 |
| 2022-08-11 | -2.78 | $12.15 | 204800 |
| 2022-08-10 | -11.88 | $12.00 | 188800 |
| 2022-08-09 | -15.63 | $11.94 | 235404 |
| 2022-08-08 | -20.63 | $11.86 | 173600 |
| 2022-08-05 | -21.25 | $11.85 | 164049 |
| 2022-08-04 | -21.88 | $11.84 | 190902 |
| 2022-08-03 | -21.88 | $11.84 | 257603 |
| 2022-08-02 | -13.75 | $11.97 | 315042 |
| 2022-08-01 | -3.75 | $12.13 | 420830 |
| 2022-07-29 | -9.68 | $11.71 | 259911 |
| 2022-07-28 | -23.39 | $11.54 | 196900 |
| 2022-07-27 | -0.81 | $11.81 | 207300 |
| 2022-07-26 | -1.89 | $11.63 | 164800 |
| 2022-07-25 | -7.84 | $11.53 | 190300 |
| 2022-07-22 | -10.34 | $11.37 | 193707 |
| 2022-07-21 | -8.05 | $11.39 | 222020 |
| 2022-07-20 | -8.05 | $11.39 | 274710 |
| 2022-07-19 | -25.56 | $11.26 | 231300 |
| 2022-07-18 | -56.67 | $10.98 | 261441 |
| 2022-07-15 | -66.67 | $10.89 | 330604 |
| 2022-07-14 | -90.53 | $10.68 | 223007 |
| 2022-07-13 | -91.25 | $10.81 | 409800 |
| 2022-07-12 | -97.26 | $10.90 | 495500 |
| 2022-07-11 | -82.29 | $11.06 | 652700 |
| 2022-07-08 | -90.18 | $11.02 | 349100 |
| 2022-07-07 | -83.59 | $11.12 | 198400 |
| 2022-07-06 | -86.43 | $11.10 | 213200 |
| 2022-07-05 | -80.79 | $11.20 | 200500 |
| 2022-07-01 | -78.85 | $11.24 | 344527 |
| 2022-06-30 | -87.18 | $11.11 | 165100 |
| 2022-06-29 | -85.35 | $11.14 | 151549 |
| 2022-06-28 | -80.25 | $11.22 | 163038 |
| 2022-06-27 | -75.32 | $11.30 | 239818 |
| 2022-06-24 | -79.11 | $11.24 | 979000 |
| 2022-06-23 | -93.67 | $11.01 | 337200 |
| 2022-06-22 | -81.01 | $11.21 | 379920 |
| 2022-06-21 | -84.81 | $11.15 | 342924 |
| 2022-06-17 | -96.84 | $10.96 | 806700 |
| 2022-06-16 | -97.32 | $11.04 | 359900 |
| 2022-06-15 | -81.56 | $11.34 | 395900 |
| 2022-06-14 | -79.43 | $11.37 | 307919 |
| 2022-06-13 | -77.31 | $11.40 | 314900 |
| 2022-06-10 | -96.77 | $11.59 | 283100 |
| 2022-06-09 | -74.44 | $11.82 | 234300 |
| 2022-06-08 | -57.78 | $11.97 | 194514 |
| 2022-06-07 | -32.22 | $12.20 | 281000 |
| 2022-06-06 | -15.56 | $12.35 | 347631 |
| 2022-06-03 | -41.11 | $12.12 | 302600 |
| 2022-06-02 | -13.33 | $12.37 | 360200 |
| 2022-06-01 | -20.00 | $12.31 | 369100 |
| 2022-05-31 | -8.25 | $12.41 | 374200 |
| 2022-05-27 | -9.28 | $12.40 | 259700 |
| 2022-05-26 | -9.89 | $12.34 | 348900 |
| 2022-05-25 | -40.00 | $12.15 | 372945 |
| 2022-05-24 | -45.71 | $12.09 | 326019 |
| 2022-05-23 | -47.62 | $12.07 | 458535 |
| 2022-05-20 | -62.86 | $11.91 | 404700 |
| 2022-05-19 | -75.37 | $11.85 | 346900 |
| 2022-05-18 | -70.00 | $11.97 | 275122 |
| 2022-05-17 | -68.00 | $12.00 | 304033 |
| 2022-05-16 | -84.67 | $11.75 | 292800 |
| 2022-05-13 | -84.67 | $11.75 | 318700 |
| 2022-05-12 | -81.33 | $11.80 | 388015 |
| 2022-05-11 | -84.00 | $11.76 | 316700 |
| 2022-05-10 | -88.67 | $11.69 | 662020 |
| 2022-05-09 | -70.00 | $11.97 | 450919 |
| 2022-05-06 | -70.67 | $11.96 | 435300 |
| 2022-05-05 | -70.00 | $11.97 | 520100 |
| 2022-05-04 | -74.00 | $11.91 | 427400 |
| 2022-05-03 | -84.00 | $11.76 | 354722 |
| 2022-05-02 | -86.13 | $11.84 | 529800 |
| 2022-04-29 | -94.35 | $11.86 | 453900 |
| 2022-04-28 | -95.76 | $12.04 | 368129 |
| 2022-04-27 | -94.02 | $12.18 | 365119 |
| 2022-04-26 | -96.52 | $12.29 | 340300 |
| 2022-04-25 | -75.65 | $12.53 | 275825 |
| 2022-04-22 | -73.91 | $12.55 | 230030 |
| 2022-04-21 | -48.70 | $12.84 | 282300 |
| 2022-04-20 | -50.43 | $12.82 | 282600 |
| 2022-04-19 | -59.35 | $12.75 | 266014 |
| 2022-04-18 | -88.62 | $12.39 | 278400 |
| 2022-04-14 | -85.37 | $12.43 | 287800 |
| 2022-04-13 | -82.11 | $12.47 | 243227 |
| 2022-04-12 | -97.54 | $12.31 | 279521 |
| 2022-04-11 | -97.18 | $12.32 | 259300 |
| 2022-04-08 | -96.38 | $12.37 | 210100 |
| 2022-04-07 | -94.20 | $12.40 | 235000 |
| 2022-04-06 | -98.40 | $12.47 | 364100 |
| 2022-04-05 | -98.29 | $12.55 | 313414 |
| 2022-04-04 | -94.69 | $12.63 | 324821 |
| 2022-04-01 | -90.91 | $12.80 | 288600 |
| 2022-03-31 | -93.18 | $12.88 | 296830 |
| 2022-03-30 | -75.00 | $13.04 | 231600 |
| 2022-03-29 | -50.00 | $13.26 | 324205 |
| 2022-03-28 | -54.84 | $13.19 | 202300 |
| 2022-03-25 | -49.46 | $13.24 | 219000 |
| 2022-03-24 | -76.34 | $12.99 | 194000 |
| 2022-03-23 | -65.57 | $12.90 | 235000 |
| 2022-03-22 | -30.33 | $13.33 | 325700 |
| 2022-03-21 | -39.34 | $13.22 | 292500 |
| 2022-03-18 | -33.61 | $13.29 | 1.0M |
| 2022-03-17 | -29.51 | $13.34 | 366602 |
| 2022-03-16 | -22.95 | $13.42 | 405100 |
| 2022-03-15 | -27.87 | $13.36 | 430118 |
| 2022-03-14 | -12.28 | $13.48 | 606500 |
| 2022-03-11 | -30.28 | $13.24 | 546901 |
| 2022-03-10 | -44.95 | $13.08 | 201100 |
| 2022-03-09 | -49.54 | $13.03 | 246429 |
| 2022-03-08 | -66.97 | $12.84 | 408100 |
| 2022-03-07 | -58.77 | $12.95 | 378734 |
| 2022-03-04 | -33.33 | $13.24 | 377825 |
| 2022-03-03 | -12.28 | $13.48 | 455400 |
| 2022-03-02 | -20.18 | $13.39 | 555000 |
| 2022-03-01 | -68.42 | $12.84 | 568222 |
| 2022-02-28 | -35.96 | $13.21 | 529500 |
| 2022-02-25 | -23.68 | $13.35 | 750136 |
| 2022-02-24 | -68.42 | $12.84 | 683508 |
| 2022-02-23 | -66.29 | $13.03 | 308000 |
| 2022-02-22 | -50.56 | $13.17 | 535000 |
| 2022-02-18 | -48.31 | $13.19 | 244413 |
| 2022-02-17 | -62.92 | $13.06 | 241922 |
| 2022-02-16 | -25.84 | $13.39 | 453230 |
| 2022-02-15 | -30.21 | $13.40 | 451944 |
| 2022-02-14 | -55.17 | $13.25 | 462800 |
| 2022-02-11 | -49.14 | $13.32 | 544022 |
| 2022-02-10 | -58.62 | $13.21 | 524600 |
| 2022-02-09 | -54.31 | $13.26 | 369900 |
| 2022-02-08 | -41.38 | $13.41 | 335608 |
| 2022-02-07 | -54.31 | $13.26 | 354500 |
| 2022-02-04 | -50.00 | $13.31 | 372300 |
| 2022-02-03 | -63.79 | $13.15 | 377600 |
| 2022-02-02 | -64.66 | $13.14 | 326901 |
| 2022-02-01 | -65.52 | $13.13 | 467204 |
| 2022-01-31 | -81.90 | $12.94 | 495900 |
| 2022-01-28 | -75.68 | $13.05 | 299800 |
| 2022-01-27 | -81.82 | $12.99 | 263500 |
| 2022-01-26 | -63.64 | $13.19 | 286500 |
| 2022-01-25 | -53.64 | $13.30 | 309012 |
| 2022-01-24 | -59.09 | $13.24 | 341800 |
| 2022-01-21 | -75.45 | $13.06 | 363800 |
| 2022-01-20 | -76.32 | $13.02 | 235322 |
| 2022-01-19 | -49.12 | $13.33 | 221149 |
| 2022-01-18 | -16.34 | $13.64 | 222844 |
| 2022-01-14 | -1.33 | $13.84 | 255900 |
| 2022-01-13 | -5.41 | $13.76 | 207834 |
| 2022-01-12 | -13.51 | $13.64 | 222800 |
| 2022-01-11 | -10.14 | $13.69 | 254700 |
| 2022-01-10 | -10.14 | $13.69 | 253400 |
| 2022-01-07 | -7.04 | $13.68 | 230600 |
| 2022-01-06 | -21.13 | $13.48 | 362431 |
| 2022-01-05 | -13.38 | $13.59 | 201900 |
| 2022-01-04 | -11.59 | $13.58 | 200625 |
| 2022-01-03 | -16.67 | $13.36 | 290148 |
| 2021-12-31 | -16.82 | $13.25 | 138200 |
| 2021-12-30 | -14.95 | $13.27 | 169935 |
| 2021-12-29 | -6.73 | $13.33 | 154202 |
| 2021-12-28 | -10.89 | $13.26 | 191738 |
| 2021-12-27 | -7.78 | $13.19 | 184946 |
| 2021-12-23 | -22.22 | $13.06 | 145800 |
| 2021-12-22 | -57.66 | $12.94 | 249600 |
| 2021-12-21 | -63.50 | $12.86 | 421444 |
| 2021-12-20 | -75.18 | $12.70 | 562430 |
| 2021-12-17 | -57.66 | $12.94 | 1.4M |
| 2021-12-16 | -61.31 | $12.89 | 612500 |
| 2021-12-15 | -71.53 | $12.75 | 568892 |
| 2021-12-14 | -91.53 | $12.65 | 508904 |
| 2021-12-13 | -96.61 | $12.59 | 403300 |
| 2021-12-10 | -74.58 | $12.85 | 354138 |
| 2021-12-09 | -77.97 | $12.81 | 268440 |
| 2021-12-08 | -66.95 | $12.94 | 304100 |
| 2021-12-07 | -68.64 | $12.92 | 245100 |
| 2021-12-06 | -65.38 | $13.00 | 325741 |
| 2021-12-03 | -67.67 | $12.98 | 357100 |
| 2021-12-02 | -68.42 | $12.97 | 308500 |
| 2021-12-01 | -99.25 | $12.56 | 438045 |
| 2021-11-30 | -90.00 | $12.71 | 605700 |
| 2021-11-29 | -81.30 | $12.88 | 532305 |
| 2021-11-26 | -69.92 | $13.02 | 448439 |
| 2021-11-24 | -47.73 | $13.46 | 224135 |
| 2021-11-23 | -29.59 | $13.59 | 375400 |
| 2021-11-22 | -69.39 | $13.20 | 365100 |
| 2021-11-19 | -86.73 | $13.03 | 233200 |
| 2021-11-18 | -59.18 | $13.30 | 279240 |
| 2021-11-17 | -60.20 | $13.29 | 207200 |
| 2021-11-16 | -52.04 | $13.37 | 238906 |
| 2021-11-15 | -33.67 | $13.55 | 214000 |
| 2021-11-12 | -32.65 | $13.56 | 236345 |
| 2021-11-11 | -29.59 | $13.59 | 171008 |
| 2021-11-10 | -34.69 | $13.54 | 205503 |
| 2021-11-09 | -33.67 | $13.55 | 233900 |
| 2021-11-08 | -9.18 | $13.79 | 268433 |
| 2021-11-05 | -15.31 | $13.73 | 366600 |
| 2021-11-04 | -35.05 | $13.53 | 241500 |
| 2021-11-03 | -7.22 | $13.80 | 282400 |
| 2021-11-02 | -9.62 | $13.56 | 211800 |
| 2021-11-01 | -2.88 | $13.63 | 288319 |
| 2021-10-29 | -23.08 | $13.42 | 351100 |
| 2021-10-28 | -8.18 | $13.50 | 328809 |
| 2021-10-27 | -46.88 | $12.94 | 291549 |
| 2021-10-26 | -4.17 | $13.35 | 277500 |
| 2021-10-25 | -10.42 | $13.29 | 203100 |
| 2021-10-22 | -18.69 | $13.19 | 162348 |
| 2021-10-21 | -20.80 | $13.13 | 175628 |
| 2021-10-20 | -14.58 | $13.18 | 163141 |
| 2021-10-19 | -22.98 | $13.02 | 191200 |
| 2021-10-18 | -23.66 | $12.95 | 177426 |
| 2021-10-15 | -16.67 | $13.08 | 272900 |
| 2021-10-14 | -6.86 | $13.16 | 165811 |
| 2021-10-13 | -14.29 | $13.03 | 162236 |
| 2021-10-12 | -9.71 | $13.11 | 141804 |
| 2021-10-11 | -12.57 | $13.06 | 128600 |
| 2021-10-08 | -4.65 | $13.17 | 163600 |
| 2021-10-07 | -4.88 | $13.09 | 274306 |
| 2021-10-06 | -1.38 | $12.96 | 425341 |
| 2021-10-05 | -6.52 | $12.82 | 235829 |
| 2021-10-04 | -11.59 | $12.75 | 212343 |
| 2021-10-01 | -11.59 | $12.75 | 312816 |
| 2021-09-30 | -37.06 | $12.43 | 246706 |
| 2021-09-29 | -26.57 | $12.58 | 213900 |
| 2021-09-28 | -34.44 | $12.52 | 234023 |
| 2021-09-27 | -32.57 | $12.71 | 447000 |
| 2021-09-24 | -52.00 | $12.37 | 271210 |
| 2021-09-23 | -58.86 | $12.25 | 300300 |
| 2021-09-22 | -77.14 | $11.93 | 334233 |
| 2021-09-21 | -96.57 | $11.59 | 334345 |
| 2021-09-20 | -87.35 | $11.83 | 415400 |
| 2021-09-17 | -99.17 | $12.09 | 1.2M |
| 2021-09-16 | -72.12 | $12.53 | 296238 |
| 2021-09-15 | -75.00 | $12.50 | 319900 |
| 2021-09-14 | -93.27 | $12.31 | 257154 |
| 2021-09-13 | -88.04 | $12.47 | 303700 |
| 2021-09-10 | -100.00 | $12.45 | 320100 |
| 2021-09-09 | -96.92 | $12.65 | 265045 |
| 2021-09-08 | -83.08 | $12.74 | 204355 |
| 2021-09-07 | -81.54 | $12.75 | 267905 |
| 2021-09-03 | -83.08 | $12.74 | 270609 |
| 2021-09-02 | -66.15 | $12.85 | 216500 |
| 2021-09-01 | -48.91 | $12.83 | 320911 |
| 2021-08-31 | -56.19 | $12.69 | 958715 |
| 2021-08-30 | -22.73 | $12.98 | 227545 |
| 2021-08-27 | -0.78 | $13.24 | 317011 |
| 2021-08-26 | -14.62 | $12.97 | 209207 |
| 2021-08-25 | -7.60 | $13.09 | 350305 |
| 2021-08-24 | -3.55 | $13.14 | 194412 |
| 2021-08-23 | -6.78 | $13.08 | 240704 |
| 2021-08-20 | -3.57 | $13.05 | 448428 |
| 2021-08-19 | -9.26 | $12.90 | 371712 |
| 2021-08-18 | -17.86 | $12.75 | 307100 |
| 2021-08-17 | -10.71 | $12.87 | 215700 |
| 2021-08-16 | -9.14 | $12.89 | 303600 |
| 2021-08-13 | -6.11 | $12.94 | 292200 |
| 2021-08-12 | -3.33 | $12.99 | 234207 |
| 2021-08-11 | 0.00 | $12.95 | 208900 |
| 2021-08-10 | -6.79 | $12.76 | 259800 |
| 2021-08-09 | -8.18 | $12.71 | 229339 |
| 2021-08-06 | -1.26 | $12.82 | 231925 |
| 2021-08-05 | -2.36 | $12.49 | 193000 |
| 2021-08-04 | -15.32 | $12.30 | 318909 |
| 2021-08-03 | -4.03 | $12.44 | 425866 |
| 2021-08-02 | -30.28 | $12.01 | 274145 |
| 2021-07-30 | -25.71 | $12.03 | 296000 |
| 2021-07-29 | -11.58 | $12.09 | 309900 |
| 2021-07-28 | -10.53 | $12.10 | 594306 |
| 2021-07-27 | -71.56 | $11.56 | 294100 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.51
2026-07-24
Close Price
$9.40
Vol: 559225Average Directional Index - Detailed Analysis
Minimum
9.32
Average
21.51
Maximum
50.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 24.51 | $9.40 | 559225 |
| 2026-07-23 | 25.58 | $9.12 | 862309 |
| 2026-07-22 | 26.49 | $9.48 | 368043 |
| 2026-07-21 | 26.51 | $9.55 | 419086 |
| 2026-07-20 | 26.53 | $9.48 | 456416 |
| 2026-07-17 | 26.20 | $9.50 | 490140 |
| 2026-07-16 | 25.60 | $9.69 | 610240 |
| 2026-07-15 | 24.93 | $9.47 | 445600 |
| 2026-07-14 | 24.59 | $9.38 | 409739 |
| 2026-07-13 | 24.47 | $9.37 | 403503 |
| 2026-07-10 | 24.45 | $9.33 | 478048 |
| 2026-07-09 | 24.44 | $9.39 | 458036 |
| 2026-07-08 | 24.44 | $9.11 | 540816 |
| 2026-07-07 | 24.62 | $9.31 | 527429 |
| 2026-07-06 | 23.85 | $9.41 | 669723 |
| 2026-07-02 | 22.79 | $9.37 | 645435 |
| 2026-07-01 | 21.67 | $9.54 | 664347 |
| 2026-06-30 | 20.26 | $9.46 | 681800 |
| 2026-06-29 | 18.98 | $9.27 | 743825 |
| 2026-06-26 | 17.94 | $9.30 | 2.8M |
| 2026-06-25 | 16.85 | $9.12 | 1.2M |
| 2026-06-24 | 15.94 | $8.89 | 782200 |
| 2026-06-23 | 15.35 | $8.81 | 555330 |
| 2026-06-22 | 15.00 | $8.60 | 488225 |
| 2026-06-18 | 15.23 | $8.47 | 1.1M |
| 2026-06-17 | 15.71 | $8.39 | 733948 |
| 2026-06-16 | 16.22 | $8.61 | 443500 |
| 2026-06-15 | 16.03 | $8.58 | 402842 |
| 2026-06-12 | 15.54 | $8.79 | 344444 |
| 2026-06-11 | 14.46 | $8.66 | 458408 |
| 2026-06-10 | 13.44 | $8.64 | 487618 |
| 2026-06-09 | 12.54 | $8.46 | 481404 |
| 2026-06-08 | 11.94 | $8.37 | 257000 |
| 2026-06-05 | 11.61 | $8.31 | 281878 |
| 2026-06-04 | 11.41 | $8.23 | 339020 |
| 2026-06-03 | 11.54 | $7.98 | 339542 |
| 2026-06-02 | 11.85 | $8.21 | 373818 |
| 2026-06-01 | 11.94 | $8.11 | 387900 |
| 2026-05-29 | 12.13 | $8.24 | 259945 |
| 2026-05-28 | 11.83 | $8.21 | 250223 |
| 2026-05-27 | 11.60 | $8.22 | 261906 |
| 2026-05-26 | 11.08 | $8.30 | 440600 |
| 2026-05-22 | 10.81 | $8.20 | 265400 |
| 2026-05-21 | 10.97 | $8.21 | 337400 |
| 2026-05-20 | 11.18 | $8.23 | 452209 |
| 2026-05-19 | 11.40 | $8.00 | 266300 |
| 2026-05-18 | 11.74 | $7.99 | 284600 |
| 2026-05-15 | 11.93 | $7.88 | 257301 |
| 2026-05-14 | 12.05 | $7.99 | 261439 |
| 2026-05-13 | 12.51 | $7.89 | 260400 |
| 2026-05-12 | 12.68 | $7.94 | 285930 |
| 2026-05-11 | 12.79 | $7.91 | 299915 |
| 2026-05-08 | 13.33 | $8.16 | 424500 |
| 2026-05-07 | 13.68 | $8.08 | 202241 |
| 2026-05-06 | 14.05 | $8.12 | 419403 |
| 2026-05-05 | 14.63 | $8.13 | 319700 |
| 2026-05-04 | 15.23 | $7.97 | 328800 |
| 2026-05-01 | 15.87 | $8.13 | 236000 |
| 2026-04-30 | 16.39 | $8.04 | 229912 |
| 2026-04-29 | 17.13 | $8.07 | 272600 |
| 2026-04-28 | 17.77 | $8.25 | 304216 |
| 2026-04-27 | 18.26 | $8.14 | 355700 |
| 2026-04-24 | 19.06 | $7.79 | 341723 |
| 2026-04-23 | 18.98 | $8.05 | 422235 |
| 2026-04-22 | 18.86 | $7.87 | 303630 |
| 2026-04-21 | 19.04 | $7.92 | 311213 |
| 2026-04-20 | 19.06 | $8.06 | 268800 |
| 2026-04-17 | 18.55 | $8.12 | 334500 |
| 2026-04-16 | 18.01 | $7.92 | 270900 |
| 2026-04-15 | 18.16 | $7.93 | 200300 |
| 2026-04-14 | 18.28 | $7.98 | 270046 |
| 2026-04-13 | 18.30 | $8.04 | 257600 |
| 2026-04-10 | 18.19 | $8.03 | 172700 |
| 2026-04-09 | 17.79 | $8.18 | 223500 |
| 2026-04-08 | 17.37 | $8.04 | 292600 |
| 2026-04-07 | 17.11 | $7.81 | 240100 |
| 2026-04-06 | 17.52 | $7.74 | 277733 |
| 2026-04-02 | 18.08 | $7.69 | 241300 |
| 2026-04-01 | 18.83 | $7.67 | 301632 |
| 2026-03-31 | 19.42 | $7.55 | 398730 |
| 2026-03-30 | 20.38 | $7.43 | 235730 |
| 2026-03-27 | 21.03 | $7.37 | 394700 |
| 2026-03-26 | 21.71 | $7.50 | 478400 |
| 2026-03-25 | 22.42 | $7.34 | 230015 |
| 2026-03-24 | 22.94 | $7.35 | 315211 |
| 2026-03-23 | 23.49 | $7.31 | 429036 |
| 2026-03-20 | 24.09 | $7.13 | 808743 |
| 2026-03-19 | 23.78 | $7.13 | 349100 |
| 2026-03-18 | 23.47 | $7.02 | 329323 |
| 2026-03-17 | 23.27 | $7.17 | 390503 |
| 2026-03-16 | 23.27 | $7.20 | 278532 |
| 2026-03-13 | 23.41 | $7.25 | 274009 |
| 2026-03-12 | 23.63 | $7.31 | 409509 |
| 2026-03-11 | 23.71 | $7.34 | 292600 |
| 2026-03-10 | 24.04 | $7.48 | 363117 |
| 2026-03-09 | 24.38 | $7.42 | 468700 |
| 2026-03-06 | 24.29 | $7.44 | 310708 |
| 2026-03-05 | 24.51 | $7.61 | 362006 |
| 2026-03-04 | 25.33 | $7.81 | 267823 |
| 2026-03-03 | 26.52 | $7.78 | 301442 |
| 2026-03-02 | 27.66 | $7.77 | 254300 |
| 2026-02-27 | 28.86 | $7.65 | 351940 |
| 2026-02-26 | 30.34 | $7.98 | 242606 |
| 2026-02-25 | 31.14 | $7.97 | 206106 |
| 2026-02-24 | 32.32 | $7.79 | 301835 |
| 2026-02-23 | 33.60 | $7.83 | 423836 |
| 2026-02-20 | 34.77 | $8.21 | 309500 |
| 2026-02-19 | 35.01 | $8.12 | 334025 |
| 2026-02-18 | 35.49 | $8.08 | 491444 |
| 2026-02-17 | 35.68 | $8.17 | 303100 |
| 2026-02-13 | 36.09 | $8.08 | 225134 |
| 2026-02-12 | 36.72 | $8.00 | 262600 |
| 2026-02-11 | 37.41 | $8.02 | 271229 |
| 2026-02-10 | 38.13 | $8.04 | 315641 |
| 2026-02-09 | 38.09 | $8.18 | 302601 |
| 2026-02-06 | 37.54 | $8.15 | 297028 |
| 2026-02-05 | 37.03 | $8.06 | 381830 |
| 2026-02-04 | 36.64 | $8.08 | 686200 |
| 2026-02-03 | 36.03 | $8.24 | 850400 |
| 2026-02-02 | 35.39 | $8.07 | 500300 |
| 2026-01-30 | 34.88 | $7.79 | 418600 |
| 2026-01-29 | 34.91 | $7.75 | 384200 |
| 2026-01-28 | 35.07 | $7.60 | 381028 |
| 2026-01-27 | 35.44 | $7.66 | 407646 |
| 2026-01-26 | 35.51 | $7.71 | 443248 |
| 2026-01-23 | 35.43 | $7.80 | 474714 |
| 2026-01-22 | 34.89 | $8.10 | 656200 |
| 2026-01-21 | 33.94 | $8.26 | 812740 |
| 2026-01-20 | 33.23 | $7.88 | 400717 |
| 2026-01-16 | 33.28 | $7.86 | 445900 |
| 2026-01-15 | 32.81 | $7.91 | 359814 |
| 2026-01-14 | 32.34 | $7.77 | 334837 |
| 2026-01-13 | 32.22 | $7.61 | 282616 |
| 2026-01-12 | 32.44 | $7.56 | 336449 |
| 2026-01-09 | 32.86 | $7.64 | 528129 |
| 2026-01-08 | 33.15 | $7.72 | 468711 |
| 2026-01-07 | 33.57 | $7.58 | 429400 |
| 2026-01-06 | 34.56 | $7.50 | 407500 |
| 2026-01-05 | 35.87 | $7.47 | 487300 |
| 2026-01-02 | 37.24 | $7.35 | 480428 |
| 2025-12-31 | 38.71 | $7.41 | 314621 |
| 2025-12-30 | 39.83 | $7.45 | 285100 |
| 2025-12-29 | 40.72 | $7.51 | 342700 |
| 2025-12-26 | 41.42 | $7.58 | 260500 |
| 2025-12-24 | 41.70 | $7.66 | 233800 |
| 2025-12-23 | 41.99 | $7.59 | 438742 |
| 2025-12-22 | 42.14 | $7.75 | 523528 |
| 2025-12-19 | 41.37 | $7.87 | 1.1M |
| 2025-12-18 | 40.26 | $7.92 | 482900 |
| 2025-12-17 | 38.90 | $7.81 | 457800 |
| 2025-12-16 | 37.56 | $7.80 | 476700 |
| 2025-12-15 | 36.19 | $7.80 | 433305 |
| 2025-12-12 | 34.79 | $7.77 | 366900 |
| 2025-12-11 | 33.31 | $7.80 | 357040 |
| 2025-12-10 | 31.65 | $7.81 | 692725 |
| 2025-12-09 | 29.93 | $7.36 | 250200 |
| 2025-12-08 | 28.60 | $7.33 | 347603 |
| 2025-12-05 | 27.40 | $7.28 | 254048 |
| 2025-12-04 | 26.12 | $7.42 | 380100 |
| 2025-12-03 | 24.46 | $7.42 | 373536 |
| 2025-12-02 | 22.72 | $7.02 | 340625 |
| 2025-12-01 | 21.56 | $6.96 | 230900 |
| 2025-11-28 | 20.52 | $6.87 | 89110 |
| 2025-11-26 | 19.63 | $6.89 | 239109 |
| 2025-11-25 | 18.70 | $6.88 | 337500 |
| 2025-11-24 | 17.72 | $6.63 | 239900 |
| 2025-11-21 | 17.35 | $6.66 | 333525 |
| 2025-11-20 | 16.97 | $6.37 | 316200 |
| 2025-11-19 | 16.94 | $6.39 | 517800 |
| 2025-11-18 | 17.53 | $6.32 | 257630 |
| 2025-11-17 | 18.33 | $6.26 | 427700 |
| 2025-11-14 | 19.17 | $6.47 | 305005 |
| 2025-11-13 | 19.88 | $6.46 | 300547 |
| 2025-11-12 | 20.43 | $6.42 | 246336 |
| 2025-11-11 | 20.85 | $6.40 | 215902 |
| 2025-11-10 | 21.37 | $6.42 | 264700 |
| 2025-11-07 | 21.92 | $6.39 | 244111 |
| 2025-11-06 | 22.68 | $6.36 | 282430 |
| 2025-11-05 | 23.36 | $6.46 | 346534 |
| 2025-11-04 | 24.07 | $6.36 | 456221 |
| 2025-11-03 | 25.14 | $6.41 | 347309 |
| 2025-10-31 | 26.22 | $6.39 | 314300 |
| 2025-10-30 | 27.32 | $6.43 | 321609 |
| 2025-10-29 | 28.10 | $6.45 | 455126 |
| 2025-10-28 | 28.91 | $6.57 | 391648 |
| 2025-10-27 | 29.98 | $6.54 | 362741 |
| 2025-10-24 | 30.77 | $6.64 | 467837 |
| 2025-10-23 | 31.19 | $6.57 | 381620 |
| 2025-10-22 | 31.72 | $6.72 | 384514 |
| 2025-10-21 | 31.42 | $6.71 | 278843 |
| 2025-10-20 | 31.29 | $6.71 | 303220 |
| 2025-10-17 | 31.18 | $6.48 | 394938 |
| 2025-10-16 | 31.41 | $6.50 | 858800 |
| 2025-10-15 | 31.65 | $6.81 | 403843 |
| 2025-10-14 | 30.52 | $6.85 | 320419 |
| 2025-10-13 | 29.43 | $6.56 | 327043 |
| 2025-10-10 | 28.87 | $6.50 | 567233 |
| 2025-10-09 | 28.09 | $6.69 | 279044 |
| 2025-10-08 | 27.56 | $6.70 | 284400 |
| 2025-10-07 | 26.62 | $6.65 | 389701 |
| 2025-10-06 | 25.62 | $6.83 | 413500 |
| 2025-10-03 | 24.57 | $6.61 | 674800 |
| 2025-10-02 | 23.90 | $6.54 | 566300 |
| 2025-10-01 | 23.58 | $6.56 | 433841 |
| 2025-09-30 | 23.19 | $6.57 | 922326 |
| 2025-09-29 | 22.78 | $6.58 | 609000 |
| 2025-09-26 | 22.35 | $6.61 | 249917 |
| 2025-09-25 | 21.90 | $6.58 | 230631 |
| 2025-09-24 | 21.56 | $6.61 | 268311 |
| 2025-09-23 | 21.15 | $6.54 | 329500 |
| 2025-09-22 | 20.72 | $6.52 | 255300 |
| 2025-09-19 | 20.73 | $6.52 | 927100 |
| 2025-09-18 | 20.52 | $6.74 | 345900 |
| 2025-09-17 | 20.29 | $6.47 | 354401 |
| 2025-09-16 | 20.33 | $6.42 | 292010 |
| 2025-09-15 | 20.77 | $6.48 | 324892 |
| 2025-09-12 | 20.75 | $6.56 | 310621 |
| 2025-09-11 | 20.40 | $6.70 | 436700 |
| 2025-09-10 | 19.83 | $6.61 | 288819 |
| 2025-09-09 | 19.49 | $6.57 | 258624 |
| 2025-09-08 | 19.10 | $6.59 | 342300 |
| 2025-09-05 | 18.90 | $6.61 | 342700 |
| 2025-09-04 | 18.37 | $6.70 | 371334 |
| 2025-09-03 | 17.53 | $6.72 | 348403 |
| 2025-09-02 | 16.64 | $6.74 | 664631 |
| 2025-08-29 | 15.61 | $6.75 | 568409 |
| 2025-08-28 | 14.52 | $6.58 | 286700 |
| 2025-08-27 | 13.88 | $6.61 | 323000 |
| 2025-08-26 | 13.11 | $6.58 | 565000 |
| 2025-08-25 | 12.31 | $6.56 | 495200 |
| 2025-08-22 | 11.65 | $6.48 | 512200 |
| 2025-08-21 | 11.19 | $6.05 | 214504 |
| 2025-08-20 | 11.52 | $6.09 | 259638 |
| 2025-08-19 | 12.02 | $6.05 | 303326 |
| 2025-08-18 | 12.54 | $6.03 | 185400 |
| 2025-08-15 | 12.82 | $6.04 | 473100 |
| 2025-08-14 | 13.29 | $6.20 | 298400 |
| 2025-08-13 | 13.83 | $6.24 | 564418 |
| 2025-08-12 | 14.41 | $6.04 | 647200 |
| 2025-08-11 | 14.56 | $5.94 | 358100 |
| 2025-08-08 | 14.37 | $5.92 | 397020 |
| 2025-08-07 | 14.18 | $5.86 | 289800 |
| 2025-08-06 | 13.71 | $5.86 | 260300 |
| 2025-08-05 | 13.35 | $5.92 | 330000 |
| 2025-08-04 | 12.98 | $5.89 | 430300 |
| 2025-08-01 | 12.59 | $5.85 | 461300 |
| 2025-07-31 | 12.17 | $5.93 | 345800 |
| 2025-07-30 | 12.12 | $6.03 | 375803 |
| 2025-07-29 | 12.32 | $6.13 | 335700 |
| 2025-07-28 | 12.84 | $6.24 | 247530 |
| 2025-07-25 | 13.43 | $6.19 | 267400 |
| 2025-07-24 | 14.05 | $6.17 | 858800 |
| 2025-07-23 | 14.64 | $6.54 | 223847 |
| 2025-07-22 | 14.15 | $6.50 | 230043 |
| 2025-07-21 | 14.07 | $6.52 | 233936 |
| 2025-07-18 | 13.98 | $6.49 | 258716 |
| 2025-07-17 | 13.89 | $6.54 | 317821 |
| 2025-07-16 | 14.07 | $6.52 | 670200 |
| 2025-07-15 | 14.64 | $6.38 | 330400 |
| 2025-07-14 | 15.18 | $6.65 | 361212 |
| 2025-07-11 | 15.19 | $6.56 | 245136 |
| 2025-07-10 | 15.40 | $6.68 | 348900 |
| 2025-07-09 | 15.43 | $6.66 | 314229 |
| 2025-07-08 | 15.32 | $6.83 | 470800 |
| 2025-07-07 | 14.53 | $6.84 | 240647 |
| 2025-07-03 | 13.66 | $6.95 | 159538 |
| 2025-07-02 | 12.62 | $6.83 | 247100 |
| 2025-07-01 | 11.85 | $6.71 | 276232 |
| 2025-06-30 | 11.12 | $6.46 | 333400 |
| 2025-06-27 | 10.95 | $6.47 | 659300 |
| 2025-06-26 | 10.77 | $6.49 | 317400 |
| 2025-06-25 | 10.80 | $6.27 | 291603 |
| 2025-06-24 | 11.28 | $6.29 | 408600 |
| 2025-06-23 | 11.78 | $6.18 | 335445 |
| 2025-06-20 | 11.59 | $6.01 | 637621 |
| 2025-06-18 | 11.56 | $6.06 | 361400 |
| 2025-06-17 | 11.50 | $6.02 | 475903 |
| 2025-06-16 | 11.49 | $6.19 | 376700 |
| 2025-06-13 | 11.96 | $6.24 | 402126 |
| 2025-06-12 | 12.39 | $6.36 | 264529 |
| 2025-06-11 | 12.28 | $6.38 | 348900 |
| 2025-06-10 | 12.20 | $6.27 | 236800 |
| 2025-06-09 | 12.26 | $6.16 | 472747 |
| 2025-06-06 | 12.75 | $6.11 | 300812 |
| 2025-06-05 | 13.23 | $5.94 | 381533 |
| 2025-06-04 | 13.35 | $5.97 | 369922 |
| 2025-06-03 | 13.61 | $6.07 | 774875 |
| 2025-06-02 | 13.84 | $5.90 | 361900 |
| 2025-05-30 | 13.82 | $6.03 | 1.5M |
| 2025-05-29 | 14.10 | $6.11 | 356202 |
| 2025-05-28 | 14.52 | $6.06 | 314100 |
| 2025-05-27 | 15.06 | $6.14 | 394800 |
| 2025-05-23 | 15.62 | $6.00 | 281300 |
| 2025-05-22 | 15.85 | $6.02 | 227100 |
| 2025-05-21 | 16.34 | $6.16 | 416825 |
| 2025-05-20 | 17.04 | $6.27 | 176100 |
| 2025-05-19 | 17.56 | $6.28 | 315900 |
| 2025-05-16 | 18.20 | $6.33 | 268409 |
| 2025-05-15 | 18.46 | $6.49 | 178051 |
| 2025-05-14 | 18.45 | $6.47 | 286512 |
| 2025-05-13 | 18.29 | $6.55 | 190032 |
| 2025-05-12 | 17.74 | $6.54 | 401119 |
| 2025-05-09 | 17.16 | $6.35 | 254833 |
| 2025-05-08 | 17.25 | $6.37 | 260345 |
| 2025-05-07 | 17.34 | $6.26 | 297300 |
| 2025-05-06 | 17.54 | $6.40 | 349500 |
| 2025-05-05 | 17.65 | $6.42 | 257300 |
| 2025-05-02 | 17.48 | $6.48 | 200147 |
| 2025-05-01 | 17.31 | $6.28 | 278100 |
| 2025-04-30 | 17.45 | $6.26 | 274900 |
| 2025-04-29 | 17.63 | $6.30 | 249115 |
| 2025-04-28 | 17.29 | $6.37 | 203420 |
| 2025-04-25 | 16.99 | $6.37 | 405500 |
| 2025-04-24 | 16.68 | $6.45 | 573129 |
| 2025-04-23 | 16.35 | $6.16 | 464800 |
| 2025-04-22 | 16.30 | $6.10 | 338300 |
| 2025-04-21 | 16.79 | $5.88 | 397300 |
| 2025-04-17 | 17.43 | $5.92 | 329400 |
| 2025-04-16 | 18.21 | $5.86 | 256430 |
| 2025-04-15 | 18.83 | $5.82 | 304200 |
| 2025-04-14 | 19.48 | $5.74 | 343840 |
| 2025-04-11 | 19.74 | $5.66 | 354200 |
| 2025-04-10 | 20.01 | $5.72 | 544231 |
| 2025-04-09 | 20.32 | $6.02 | 614146 |
| 2025-04-08 | 20.71 | $5.77 | 430000 |
| 2025-04-07 | 20.34 | $5.81 | 643400 |
| 2025-04-04 | 19.96 | $5.76 | 776801 |
| 2025-04-03 | 18.48 | $5.76 | 585800 |
| 2025-04-02 | 17.39 | $6.35 | 262900 |
| 2025-04-01 | 17.11 | $6.26 | 296331 |
| 2025-03-31 | 16.65 | $6.26 | 357300 |
| 2025-03-28 | 16.08 | $6.27 | 253923 |
| 2025-03-27 | 15.57 | $6.40 | 209900 |
| 2025-03-26 | 15.31 | $6.38 | 244519 |
| 2025-03-25 | 15.08 | $6.45 | 247801 |
| 2025-03-24 | 15.09 | $6.52 | 289106 |
| 2025-03-21 | 15.11 | $6.30 | 1.2M |
| 2025-03-20 | 14.85 | $6.45 | 259000 |
| 2025-03-19 | 14.92 | $6.52 | 298746 |
| 2025-03-18 | 15.00 | $6.41 | 256128 |
| 2025-03-17 | 14.71 | $6.42 | 246800 |
| 2025-03-14 | 14.47 | $6.39 | 288600 |
| 2025-03-13 | 13.99 | $6.21 | 207905 |
| 2025-03-12 | 13.24 | $6.29 | 294300 |
| 2025-03-11 | 12.42 | $6.18 | 498400 |
| 2025-03-10 | 11.42 | $6.23 | 425741 |
| 2025-03-07 | 10.54 | $6.60 | 229537 |
| 2025-03-06 | 10.20 | $6.62 | 329816 |
| 2025-03-05 | 9.90 | $6.69 | 331200 |
| 2025-03-04 | 9.82 | $6.78 | 411625 |
| 2025-03-03 | 9.74 | $6.85 | 297303 |
| 2025-02-28 | 10.06 | $6.99 | 275900 |
| 2025-02-27 | 10.25 | $6.81 | 228508 |
| 2025-02-26 | 10.16 | $6.81 | 375921 |
| 2025-02-25 | 9.89 | $6.74 | 324338 |
| 2025-02-24 | 9.80 | $6.70 | 246511 |
| 2025-02-21 | 9.70 | $6.82 | 243401 |
| 2025-02-20 | 9.86 | $7.00 | 242400 |
| 2025-02-19 | 10.28 | $7.12 | 174200 |
| 2025-02-18 | 10.75 | $7.23 | 235612 |
| 2025-02-14 | 10.99 | $7.18 | 151847 |
| 2025-02-13 | 11.22 | $7.25 | 185319 |
| 2025-02-12 | 11.65 | $7.20 | 356800 |
| 2025-02-11 | 11.94 | $7.55 | 281800 |
| 2025-02-10 | 11.90 | $7.43 | 551877 |
| 2025-02-07 | 11.87 | $7.20 | 519200 |
| 2025-02-06 | 12.33 | $7.25 | 299130 |
| 2025-02-05 | 12.97 | $7.08 | 208700 |
| 2025-02-04 | 13.28 | $6.98 | 274100 |
| 2025-02-03 | 13.39 | $6.83 | 310037 |
| 2025-01-31 | 13.22 | $6.90 | 456600 |
| 2025-01-30 | 13.30 | $6.88 | 684601 |
| 2025-01-29 | 13.38 | $7.28 | 462903 |
| 2025-01-28 | 13.85 | $7.28 | 529300 |
| 2025-01-27 | 14.30 | $7.30 | 342000 |
| 2025-01-24 | 14.77 | $7.08 | 189700 |
| 2025-01-23 | 15.38 | $7.14 | 178348 |
| 2025-01-22 | 16.14 | $7.16 | 207104 |
| 2025-01-21 | 16.94 | $7.32 | 226324 |
| 2025-01-17 | 17.39 | $7.23 | 182701 |
| 2025-01-16 | 18.04 | $7.17 | 280830 |
| 2025-01-15 | 18.89 | $7.27 | 247126 |
| 2025-01-14 | 19.72 | $7.06 | 258200 |
| 2025-01-13 | 20.36 | $6.83 | 286238 |
| 2025-01-10 | 20.46 | $6.69 | 371900 |
| 2025-01-08 | 20.56 | $6.94 | 179835 |
| 2025-01-07 | 21.12 | $6.94 | 305919 |
| 2025-01-06 | 21.88 | $7.15 | 689600 |
| 2025-01-03 | 22.92 | $6.88 | 244749 |
| 2025-01-02 | 22.78 | $6.90 | 209636 |
| 2024-12-31 | 22.91 | $7.08 | 213843 |
| 2024-12-30 | 22.73 | $7.02 | 310047 |
| 2024-12-27 | 22.44 | $7.07 | 267547 |
| 2024-12-26 | 22.29 | $7.22 | 197544 |
| 2024-12-24 | 22.40 | $7.28 | 113100 |
| 2024-12-23 | 22.56 | $7.27 | 250800 |
| 2024-12-20 | 22.85 | $7.42 | 1.9M |
| 2024-12-19 | 23.26 | $7.42 | 387512 |
| 2024-12-18 | 23.77 | $7.51 | 420507 |
| 2024-12-17 | 24.55 | $8.03 | 359300 |
| 2024-12-16 | 24.96 | $8.17 | 364300 |
| 2024-12-13 | 25.54 | $8.03 | 429039 |
| 2024-12-12 | 25.97 | $8.20 | 344649 |
| 2024-12-11 | 26.22 | $8.14 | 438537 |
| 2024-12-10 | 26.54 | $8.00 | 420700 |
| 2024-12-09 | 27.37 | $7.85 | 224124 |
| 2024-12-06 | 28.05 | $8.01 | 216900 |
| 2024-12-05 | 28.54 | $8.13 | 327809 |
| 2024-12-04 | 28.72 | $8.09 | 341518 |
| 2024-12-03 | 29.09 | $7.97 | 466400 |
| 2024-12-02 | 29.46 | $8.14 | 557900 |
| 2024-11-29 | 29.85 | $7.92 | 162214 |
| 2024-11-27 | 30.12 | $7.93 | 275119 |
| 2024-11-26 | 30.13 | $8.07 | 438228 |
| 2024-11-25 | 29.74 | $8.21 | 334248 |
| 2024-11-22 | 28.87 | $8.27 | 356000 |
| 2024-11-21 | 28.19 | $8.19 | 225200 |
| 2024-11-20 | 27.53 | $8.07 | 301409 |
| 2024-11-19 | 26.96 | $8.15 | 202000 |
| 2024-11-18 | 26.44 | $8.12 | 198116 |
| 2024-11-15 | 25.69 | $8.21 | 232300 |
| 2024-11-14 | 24.87 | $8.22 | 225200 |
| 2024-11-13 | 23.79 | $8.35 | 357200 |
| 2024-11-12 | 22.29 | $8.37 | 353400 |
| 2024-11-11 | 20.75 | $8.48 | 450900 |
| 2024-11-08 | 19.17 | $8.11 | 427918 |
| 2024-11-07 | 17.87 | $7.86 | 761419 |
| 2024-11-06 | 16.50 | $8.25 | 926528 |
| 2024-11-05 | 15.06 | $7.12 | 356018 |
| 2024-11-04 | 15.28 | $6.97 | 302500 |
| 2024-11-01 | 15.82 | $7.04 | 278011 |
| 2024-10-31 | 16.10 | $6.99 | 282300 |
| 2024-10-30 | 16.31 | $7.09 | 373044 |
| 2024-10-29 | 16.37 | $7.07 | 294505 |
| 2024-10-28 | 16.87 | $6.99 | 344450 |
| 2024-10-25 | 17.55 | $6.78 | 288300 |
| 2024-10-24 | 18.26 | $7.03 | 340942 |
| 2024-10-23 | 18.36 | $7.23 | 212212 |
| 2024-10-22 | 18.13 | $7.19 | 221700 |
| 2024-10-21 | 18.00 | $7.12 | 397100 |
| 2024-10-18 | 17.83 | $7.39 | 260900 |
| 2024-10-17 | 16.72 | $7.52 | 298800 |
| 2024-10-16 | 15.56 | $7.47 | 418532 |
| 2024-10-15 | 14.42 | $7.19 | 583300 |
| 2024-10-14 | 13.34 | $7.03 | 287226 |
| 2024-10-11 | 12.85 | $6.75 | 373700 |
| 2024-10-10 | 13.05 | $6.47 | 306500 |
| 2024-10-09 | 13.37 | $6.49 | 219400 |
| 2024-10-08 | 13.77 | $6.43 | 218500 |
| 2024-10-07 | 14.28 | $6.58 | 169033 |
| 2024-10-04 | 14.97 | $6.64 | 213034 |
| 2024-10-03 | 15.34 | $6.63 | 166803 |
| 2024-10-02 | 16.06 | $6.65 | 161600 |
| 2024-10-01 | 16.65 | $6.63 | 272821 |
| 2024-09-30 | 17.27 | $6.87 | 257100 |
| 2024-09-27 | 17.57 | $6.74 | 267700 |
| 2024-09-26 | 17.75 | $6.75 | 251300 |
| 2024-09-25 | 17.91 | $6.80 | 254526 |
| 2024-09-24 | 17.92 | $6.95 | 323647 |
| 2024-09-23 | 17.66 | $7.01 | 375300 |
| 2024-09-20 | 17.08 | $6.96 | 1.9M |
| 2024-09-19 | 16.47 | $7.25 | 376529 |
| 2024-09-18 | 15.77 | $6.92 | 368100 |
| 2024-09-17 | 15.04 | $6.93 | 326125 |
| 2024-09-16 | 14.61 | $6.72 | 244100 |
| 2024-09-13 | 14.81 | $6.66 | 303344 |
| 2024-09-12 | 15.20 | $6.39 | 275500 |
| 2024-09-11 | 15.87 | $6.39 | 246300 |
| 2024-09-10 | 16.40 | $6.45 | 208111 |
| 2024-09-09 | 17.22 | $6.40 | 293500 |
| 2024-09-06 | 18.03 | $6.44 | 223800 |
| 2024-09-05 | 18.72 | $6.51 | 265700 |
| 2024-09-04 | 19.26 | $6.61 | 214139 |
| 2024-09-03 | 19.50 | $6.63 | 240326 |
| 2024-08-30 | 19.65 | $6.81 | 191213 |
| 2024-08-29 | 19.56 | $6.80 | 302331 |
| 2024-08-28 | 19.42 | $6.78 | 247000 |
| 2024-08-27 | 19.26 | $6.82 | 252400 |
| 2024-08-26 | 19.10 | $6.86 | 447700 |
| 2024-08-23 | 18.64 | $6.88 | 429607 |
| 2024-08-22 | 18.20 | $6.37 | 183406 |
| 2024-08-21 | 18.75 | $6.41 | 200700 |
| 2024-08-20 | 19.52 | $6.36 | 225601 |
| 2024-08-19 | 20.30 | $6.50 | 221700 |
| 2024-08-16 | 20.91 | $6.42 | 669500 |
| 2024-08-15 | 21.73 | $6.18 | 305417 |
| 2024-08-14 | 22.82 | $6.00 | 222600 |
| 2024-08-13 | 23.59 | $6.08 | 286721 |
| 2024-08-12 | 24.35 | $5.98 | 461000 |
| 2024-08-09 | 25.16 | $6.11 | 514816 |
| 2024-08-08 | 26.02 | $6.27 | 345513 |
| 2024-08-07 | 27.37 | $6.24 | 290711 |
| 2024-08-06 | 28.67 | $6.30 | 358022 |
| 2024-08-05 | 29.95 | $6.46 | 395000 |
| 2024-08-02 | 31.29 | $6.79 | 471800 |
| 2024-08-01 | 32.03 | $6.94 | 698509 |
| 2024-07-31 | 32.42 | $7.20 | 558401 |
| 2024-07-30 | 31.84 | $7.18 | 456700 |
| 2024-07-29 | 31.52 | $6.97 | 426700 |
| 2024-07-26 | 31.18 | $7.16 | 695646 |
| 2024-07-25 | 30.82 | $7.08 | 613941 |
| 2024-07-24 | 30.44 | $7.13 | 441200 |
| 2024-07-23 | 28.75 | $7.43 | 612535 |
| 2024-07-22 | 26.97 | $7.07 | 505500 |
| 2024-07-19 | 25.45 | $6.78 | 607618 |
| 2024-07-18 | 24.08 | $6.75 | 813425 |
| 2024-07-17 | 22.53 | $7.02 | 807500 |
| 2024-07-16 | 20.90 | $6.88 | 702400 |
| 2024-07-15 | 19.36 | $6.52 | 536600 |
| 2024-07-12 | 18.13 | $6.31 | 580235 |
| 2024-07-11 | 16.92 | $6.40 | 542019 |
| 2024-07-10 | 15.76 | $6.02 | 361404 |
| 2024-07-09 | 15.10 | $6.01 | 365100 |
| 2024-07-08 | 14.58 | $5.86 | 294610 |
| 2024-07-05 | 14.33 | $5.75 | 419715 |
| 2024-07-03 | 14.06 | $5.89 | 190911 |
| 2024-07-02 | 13.26 | $6.12 | 276400 |
| 2024-07-01 | 12.18 | $6.00 | 395129 |
| 2024-06-28 | 10.94 | $6.15 | 1.7M |
| 2024-06-27 | 9.63 | $5.79 | 346300 |
| 2024-06-26 | 9.67 | $5.65 | 453849 |
| 2024-06-25 | 9.97 | $5.51 | 539821 |
| 2024-06-24 | 10.38 | $5.56 | 626500 |
| 2024-06-21 | 10.81 | $5.50 | 1.1M |
| 2024-06-20 | 11.21 | $5.55 | 546800 |
| 2024-06-18 | 11.56 | $5.56 | 657057 |
| 2024-06-17 | 12.04 | $5.54 | 412144 |
| 2024-06-14 | 12.40 | $5.37 | 387200 |
| 2024-06-13 | 12.67 | $5.55 | 537700 |
| 2024-06-12 | 13.15 | $5.65 | 639800 |
| 2024-06-11 | 13.67 | $5.40 | 395803 |
| 2024-06-10 | 13.60 | $5.46 | 415500 |
| 2024-06-07 | 13.52 | $5.46 | 425500 |
| 2024-06-06 | 13.59 | $5.46 | 429936 |
| 2024-06-05 | 13.59 | $5.39 | 337127 |
| 2024-06-04 | 13.48 | $5.40 | 399421 |
| 2024-06-03 | 13.36 | $5.62 | 447645 |
| 2024-05-31 | 13.61 | $5.67 | 299498 |
| 2024-05-30 | 14.07 | $5.60 | 362043 |
| 2024-05-29 | 14.43 | $5.42 | 286400 |
| 2024-05-28 | 14.43 | $5.61 | 245200 |
| 2024-05-24 | 14.74 | $5.67 | 282106 |
| 2024-05-23 | 15.22 | $5.73 | 290217 |
| 2024-05-22 | 15.87 | $5.98 | 605400 |
| 2024-05-21 | 16.23 | $5.99 | 304913 |
| 2024-05-20 | 16.75 | $5.93 | 240429 |
| 2024-05-17 | 17.24 | $6.09 | 289400 |
| 2024-05-16 | 17.55 | $6.03 | 375914 |
| 2024-05-15 | 18.27 | $5.96 | 684713 |
| 2024-05-14 | 19.03 | $5.65 | 268600 |
| 2024-05-13 | 19.47 | $5.64 | 280000 |
| 2024-05-10 | 19.99 | $5.64 | 278473 |
| 2024-05-09 | 20.41 | $5.72 | 469700 |
| 2024-05-08 | 20.86 | $5.53 | 832938 |
| 2024-05-07 | 20.88 | $5.59 | 472362 |
| 2024-05-06 | 21.13 | $5.79 | 342958 |
| 2024-05-03 | 21.82 | $5.76 | 340105 |
| 2024-05-02 | 22.55 | $5.65 | 338933 |
| 2024-05-01 | 22.85 | $5.51 | 468329 |
| 2024-04-30 | 23.00 | $5.40 | 455100 |
| 2024-04-29 | 22.68 | $5.47 | 543360 |
| 2024-04-26 | 22.64 | $5.72 | 325124 |
| 2024-04-25 | 22.98 | $5.75 | 517601 |
| 2024-04-24 | 23.34 | $6.01 | 432831 |
| 2024-04-23 | 24.28 | $5.86 | 497600 |
| 2024-04-22 | 25.21 | $5.82 | 479000 |
| 2024-04-19 | 26.04 | $5.84 | 425344 |
| 2024-04-18 | 26.71 | $5.54 | 427729 |
| 2024-04-17 | 26.82 | $5.54 | 352018 |
| 2024-04-16 | 26.86 | $5.50 | 299900 |
| 2024-04-15 | 26.89 | $5.63 | 355000 |
| 2024-04-12 | 27.07 | $5.81 | 1.1M |
| 2024-04-11 | 27.13 | $5.53 | 667200 |
| 2024-04-10 | 26.81 | $5.62 | 952040 |
| 2024-04-09 | 26.47 | $6.09 | 529700 |
| 2024-04-08 | 27.21 | $6.09 | 451308 |
| 2024-04-05 | 27.99 | $6.16 | 799116 |
| 2024-04-04 | 29.12 | $6.29 | 359600 |
| 2024-04-03 | 30.57 | $6.39 | 468348 |
| 2024-04-02 | 31.73 | $6.26 | 452900 |
| 2024-04-01 | 32.50 | $6.29 | 284500 |
| 2024-03-28 | 33.49 | $6.44 | 410500 |
| 2024-03-27 | 34.65 | $6.32 | 332900 |
| 2024-03-26 | 35.52 | $6.01 | 233309 |
| 2024-03-25 | 36.01 | $6.07 | 193624 |
| 2024-03-22 | 36.65 | $6.02 | 231500 |
| 2024-03-21 | 37.33 | $6.16 | 316944 |
| 2024-03-20 | 38.21 | $6.20 | 382900 |
| 2024-03-19 | 38.99 | $5.87 | 506100 |
| 2024-03-18 | 39.05 | $5.90 | 777100 |
| 2024-03-15 | 39.10 | $5.92 | 1.1M |
| 2024-03-14 | 38.78 | $5.89 | 697000 |
| 2024-03-13 | 38.49 | $6.27 | 591400 |
| 2024-03-12 | 38.67 | $6.21 | 290908 |
| 2024-03-11 | 38.75 | $6.36 | 245300 |
| 2024-03-08 | 39.07 | $6.37 | 357500 |
| 2024-03-07 | 39.31 | $6.26 | 284900 |
| 2024-03-06 | 39.44 | $6.24 | 514215 |
| 2024-03-05 | 39.59 | $6.14 | 467036 |
| 2024-03-04 | 39.14 | $5.97 | 509150 |
| 2024-03-01 | 38.68 | $6.14 | 437302 |
| 2024-02-29 | 38.36 | $6.36 | 491400 |
| 2024-02-28 | 38.32 | $6.26 | 402200 |
| 2024-02-27 | 37.75 | $6.32 | 276428 |
| 2024-02-26 | 37.28 | $6.36 | 273821 |
| 2024-02-23 | 36.84 | $6.51 | 461502 |
| 2024-02-22 | 36.43 | $6.48 | 479700 |
| 2024-02-21 | 36.01 | $6.62 | 353400 |
| 2024-02-20 | 35.73 | $6.64 | 309449 |
| 2024-02-16 | 35.52 | $6.75 | 318300 |
| 2024-02-15 | 35.32 | $6.82 | 575700 |
| 2024-02-14 | 35.10 | $6.48 | 417500 |
| 2024-02-13 | 34.41 | $6.38 | 519800 |
| 2024-02-12 | 33.67 | $6.82 | 500943 |
| 2024-02-09 | 33.17 | $6.67 | 703700 |
| 2024-02-08 | 32.01 | $6.44 | 1.1M |
| 2024-02-07 | 30.33 | $6.09 | 980199 |
| 2024-02-06 | 28.61 | $6.68 | 668923 |
| 2024-02-05 | 27.18 | $7.02 | 702800 |
| 2024-02-02 | 26.07 | $7.23 | 413800 |
| 2024-02-01 | 25.01 | $7.26 | 609635 |
| 2024-01-31 | 23.91 | $7.23 | 614100 |
| 2024-01-30 | 22.88 | $7.74 | 293800 |
| 2024-01-29 | 22.50 | $7.85 | 447400 |
| 2024-01-26 | 22.08 | $7.77 | 396300 |
| 2024-01-25 | 21.63 | $7.77 | 689000 |
| 2024-01-24 | 21.16 | $8.34 | 328007 |
| 2024-01-23 | 21.70 | $8.25 | 364800 |
| 2024-01-22 | 22.26 | $8.37 | 256200 |
| 2024-01-19 | 22.65 | $8.09 | 269609 |
| 2024-01-18 | 22.18 | $7.96 | 311107 |
| 2024-01-17 | 21.77 | $7.92 | 274342 |
| 2024-01-16 | 21.35 | $8.00 | 354241 |
| 2024-01-12 | 21.01 | $8.12 | 213700 |
| 2024-01-11 | 20.92 | $8.20 | 280638 |
| 2024-01-10 | 21.05 | $8.40 | 308300 |
| 2024-01-09 | 21.38 | $8.37 | 263716 |
| 2024-01-08 | 21.91 | $8.57 | 306700 |
| 2024-01-05 | 22.76 | $8.68 | 390300 |
| 2024-01-04 | 23.89 | $8.73 | 198800 |
| 2024-01-03 | 24.96 | $8.69 | 286900 |
| 2024-01-02 | 26.09 | $8.93 | 247217 |
| 2023-12-29 | 26.91 | $8.97 | 275300 |
| 2023-12-28 | 27.51 | $9.12 | 278400 |
| 2023-12-27 | 27.64 | $9.28 | 209518 |
| 2023-12-26 | 27.42 | $9.37 | 260800 |
| 2023-12-22 | 27.11 | $9.31 | 253545 |
| 2023-12-21 | 26.84 | $9.17 | 323600 |
| 2023-12-20 | 26.55 | $9.14 | 367043 |
| 2023-12-19 | 26.16 | $9.24 | 387214 |
| 2023-12-18 | 26.00 | $9.09 | 336948 |
| 2023-12-15 | 25.88 | $9.12 | 1.0M |
| 2023-12-14 | 25.57 | $9.37 | 688647 |
| 2023-12-13 | 25.28 | $9.04 | 812300 |
| 2023-12-12 | 25.41 | $8.57 | 223242 |
| 2023-12-11 | 26.24 | $8.64 | 383205 |
| 2023-12-08 | 25.36 | $8.53 | 210900 |
| 2023-12-07 | 24.69 | $8.49 | 265600 |
| 2023-12-06 | 24.13 | $8.28 | 283903 |
| 2023-12-05 | 23.37 | $8.23 | 240438 |
| 2023-12-04 | 22.71 | $8.30 | 295100 |
| 2023-12-01 | 22.02 | $8.30 | 265900 |
| 2023-11-30 | 21.40 | $7.90 | 236914 |
| 2023-11-29 | 21.18 | $8.00 | 323079 |
| 2023-11-28 | 20.69 | $7.87 | 161544 |
| 2023-11-27 | 20.56 | $7.93 | 186700 |
| 2023-11-24 | 20.21 | $7.97 | 112700 |
| 2023-11-22 | 19.76 | $7.93 | 268726 |
| 2023-11-21 | 19.42 | $7.80 | 196901 |
| 2023-11-20 | 19.12 | $7.95 | 241100 |
| 2023-11-17 | 18.77 | $7.86 | 211122 |
| 2023-11-16 | 18.52 | $7.69 | 128800 |
| 2023-11-15 | 18.29 | $7.83 | 258131 |
| 2023-11-14 | 17.59 | $7.83 | 213036 |
| 2023-11-13 | 17.05 | $7.16 | 156000 |
| 2023-11-10 | 17.75 | $7.22 | 192936 |
| 2023-11-09 | 18.48 | $7.16 | 219405 |
| 2023-11-08 | 19.18 | $7.24 | 149400 |
| 2023-11-07 | 19.72 | $7.40 | 191300 |
| 2023-11-06 | 20.00 | $7.63 | 183110 |
| 2023-11-03 | 19.34 | $7.70 | 261126 |
| 2023-11-02 | 18.64 | $7.42 | 394920 |
| 2023-11-01 | 18.66 | $7.06 | 229430 |
| 2023-10-31 | 19.60 | $6.94 | 230324 |
| 2023-10-30 | 20.40 | $7.00 | 249100 |
| 2023-10-27 | 21.37 | $6.88 | 291723 |
| 2023-10-26 | 22.26 | $6.96 | 272000 |
| 2023-10-25 | 23.07 | $6.63 | 261502 |
| 2023-10-24 | 22.72 | $6.57 | 306300 |
| 2023-10-23 | 22.43 | $6.61 | 264800 |
| 2023-10-20 | 22.45 | $6.65 | 249506 |
| 2023-10-19 | 22.58 | $6.81 | 270443 |
| 2023-10-18 | 23.08 | $6.77 | 250400 |
| 2023-10-17 | 23.56 | $6.88 | 321737 |
| 2023-10-16 | 24.06 | $6.70 | 225000 |
| 2023-10-13 | 23.99 | $6.65 | 240800 |
| 2023-10-12 | 23.91 | $6.80 | 319900 |
| 2023-10-11 | 24.17 | $7.00 | 346705 |
| 2023-10-10 | 24.85 | $7.08 | 232430 |
| 2023-10-09 | 25.56 | $7.07 | 278100 |
| 2023-10-06 | 26.24 | $6.97 | 381814 |
| 2023-10-05 | 26.41 | $7.04 | 277600 |
| 2023-10-04 | 27.01 | $6.84 | 250300 |
| 2023-10-03 | 26.63 | $6.72 | 256800 |
| 2023-10-02 | 25.98 | $6.81 | 219100 |
| 2023-09-29 | 25.58 | $6.93 | 261910 |
| 2023-09-28 | 25.39 | $6.84 | 177328 |
| 2023-09-27 | 25.18 | $6.82 | 261200 |
| 2023-09-26 | 24.55 | $6.71 | 244711 |
| 2023-09-25 | 23.90 | $6.87 | 146200 |
| 2023-09-22 | 23.45 | $6.87 | 166900 |
| 2023-09-21 | 23.07 | $6.93 | 253204 |
| 2023-09-20 | 22.83 | $6.98 | 156224 |
| 2023-09-19 | 22.75 | $7.05 | 264834 |
| 2023-09-18 | 22.54 | $7.02 | 236000 |
| 2023-09-15 | 22.32 | $7.13 | 1.2M |
| 2023-09-14 | 22.45 | $7.43 | 334400 |
| 2023-09-13 | 22.38 | $7.07 | 227447 |
| 2023-09-12 | 21.69 | $7.15 | 250400 |
| 2023-09-11 | 21.14 | $7.17 | 254409 |
| 2023-09-08 | 20.60 | $7.20 | 198013 |
| 2023-09-07 | 20.09 | $7.24 | 380400 |
| 2023-09-06 | 19.51 | $7.23 | 258356 |
| 2023-09-05 | 19.00 | $7.39 | 322911 |
| 2023-09-01 | 18.76 | $7.44 | 262800 |
| 2023-08-31 | 18.65 | $7.41 | 196800 |
| 2023-08-30 | 18.43 | $7.50 | 220509 |
| 2023-08-29 | 18.26 | $7.49 | 163200 |
| 2023-08-28 | 18.15 | $7.44 | 225314 |
| 2023-08-25 | 17.99 | $7.40 | 156016 |
| 2023-08-24 | 17.84 | $7.61 | 174711 |
| 2023-08-23 | 17.97 | $7.54 | 181900 |
| 2023-08-22 | 17.85 | $7.52 | 259100 |
| 2023-08-21 | 17.76 | $7.83 | 179200 |
| 2023-08-18 | 18.32 | $8.00 | 371900 |
| 2023-08-17 | 19.20 | $8.00 | 210800 |
| 2023-08-16 | 20.11 | $7.97 | 150641 |
| 2023-08-15 | 21.08 | $8.10 | 208403 |
| 2023-08-14 | 22.01 | $8.27 | 128000 |
| 2023-08-11 | 22.60 | $8.35 | 186600 |
| 2023-08-10 | 23.21 | $8.29 | 236700 |
| 2023-08-09 | 23.76 | $8.32 | 243535 |
| 2023-08-08 | 24.16 | $8.41 | 158900 |
| 2023-08-07 | 24.58 | $8.59 | 226906 |
| 2023-08-04 | 23.88 | $8.52 | 192349 |
| 2023-08-03 | 23.33 | $8.42 | 316446 |
| 2023-08-02 | 22.75 | $8.27 | 227400 |
| 2023-08-01 | 22.33 | $8.45 | 219400 |
| 2023-07-31 | 21.36 | $8.59 | 428000 |
| 2023-07-28 | 20.05 | $8.77 | 308913 |
| 2023-07-27 | 18.33 | $8.57 | 315226 |
| 2023-07-26 | 16.72 | $8.21 | 287233 |
| 2023-07-25 | 15.57 | $7.84 | 209842 |
| 2023-07-24 | 15.04 | $7.85 | 175286 |
| 2023-07-21 | 14.51 | $7.58 | 292400 |
| 2023-07-20 | 14.12 | $7.70 | 484500 |
| 2023-07-19 | 13.46 | $7.83 | 347400 |
| 2023-07-18 | 12.77 | $7.65 | 198039 |
| 2023-07-17 | 12.60 | $7.40 | 217400 |
| 2023-07-14 | 12.75 | $7.36 | 162200 |
| 2023-07-13 | 13.01 | $7.45 | 177300 |
| 2023-07-12 | 13.19 | $7.34 | 200813 |
| 2023-07-11 | 13.62 | $7.19 | 173412 |
| 2023-07-10 | 14.06 | $7.05 | 206225 |
| 2023-07-07 | 14.40 | $7.04 | 435200 |
| 2023-07-06 | 14.53 | $6.91 | 411900 |
| 2023-07-05 | 14.65 | $7.23 | 268525 |
| 2023-07-03 | 15.36 | $7.20 | 105005 |
| 2023-06-30 | 15.75 | $7.05 | 133132 |
| 2023-06-29 | 16.16 | $7.17 | 147800 |
| 2023-06-28 | 16.80 | $7.09 | 122233 |
| 2023-06-27 | 17.15 | $7.13 | 156300 |
| 2023-06-26 | 17.57 | $7.08 | 166718 |
| 2023-06-23 | 18.07 | $7.19 | 731641 |
| 2023-06-22 | 18.61 | $7.14 | 206946 |
| 2023-06-21 | 19.33 | $7.25 | 216500 |
| 2023-06-20 | 20.25 | $7.38 | 240545 |
| 2023-06-16 | 20.96 | $7.53 | 339603 |
| 2023-06-15 | 21.41 | $7.63 | 188637 |
| 2023-06-14 | 22.00 | $7.53 | 202903 |
| 2023-06-13 | 22.56 | $7.68 | 177300 |
| 2023-06-12 | 23.03 | $7.48 | 178400 |
| 2023-06-09 | 23.66 | $7.51 | 123400 |
| 2023-06-08 | 24.40 | $7.68 | 220200 |
| 2023-06-07 | 25.15 | $7.78 | 272500 |
| 2023-06-06 | 25.83 | $7.48 | 326900 |
| 2023-06-05 | 26.98 | $7.13 | 237413 |
| 2023-06-02 | 27.69 | $7.25 | 289849 |
| 2023-06-01 | 28.43 | $6.85 | 193730 |
| 2023-05-31 | 28.53 | $6.83 | 482619 |
| 2023-05-30 | 28.64 | $7.06 | 133809 |
| 2023-05-26 | 29.06 | $7.14 | 138227 |
| 2023-05-25 | 29.43 | $7.09 | 196231 |
| 2023-05-24 | 29.82 | $7.15 | 205101 |
| 2023-05-23 | 30.49 | $7.26 | 250124 |
| 2023-05-22 | 31.20 | $7.08 | 317522 |
| 2023-05-19 | 31.49 | $6.97 | 170000 |
| 2023-05-18 | 31.82 | $7.26 | 198014 |
| 2023-05-17 | 32.44 | $7.21 | 310813 |
| 2023-05-16 | 32.95 | $6.69 | 146700 |
| 2023-05-15 | 32.53 | $6.82 | 266700 |
| 2023-05-12 | 32.09 | $6.71 | 189700 |
| 2023-05-11 | 31.09 | $6.68 | 220500 |
| 2023-05-10 | 30.11 | $6.83 | 269000 |
| 2023-05-09 | 29.22 | $7.01 | 314000 |
| 2023-05-08 | 28.40 | $7.17 | 451900 |
| 2023-05-05 | 27.74 | $7.30 | 350029 |
| 2023-05-04 | 27.17 | $7.16 | 322828 |
| 2023-05-03 | 26.31 | $7.40 | 382130 |
| 2023-05-02 | 26.09 | $7.41 | 411200 |
| 2023-05-01 | 25.86 | $7.75 | 393710 |
| 2023-04-28 | 26.36 | $7.79 | 233802 |
| 2023-04-27 | 26.89 | $7.69 | 222308 |
| 2023-04-26 | 27.21 | $7.51 | 249818 |
| 2023-04-25 | 26.79 | $7.46 | 353519 |
| 2023-04-24 | 26.40 | $7.68 | 159514 |
| 2023-04-21 | 26.28 | $7.77 | 230520 |
| 2023-04-20 | 25.94 | $7.77 | 237217 |
| 2023-04-19 | 25.62 | $7.85 | 403500 |
| 2023-04-18 | 25.29 | $7.75 | 250118 |
| 2023-04-17 | 24.95 | $8.04 | 236100 |
| 2023-04-14 | 24.73 | $7.90 | 242408 |
| 2023-04-13 | 24.59 | $8.09 | 215600 |
| 2023-04-12 | 24.44 | $8.01 | 162105 |
| 2023-04-11 | 24.34 | $8.13 | 156800 |
| 2023-04-10 | 24.38 | $8.14 | 388948 |
| 2023-04-06 | 24.41 | $8.09 | 244600 |
| 2023-04-05 | 24.27 | $7.97 | 364100 |
| 2023-04-04 | 23.89 | $8.01 | 256400 |
| 2023-04-03 | 23.53 | $8.08 | 338616 |
| 2023-03-31 | 23.24 | $8.12 | 507500 |
| 2023-03-30 | 22.54 | $8.06 | 196600 |
| 2023-03-29 | 21.82 | $8.28 | 249305 |
| 2023-03-28 | 21.21 | $8.32 | 251304 |
| 2023-03-27 | 20.64 | $8.42 | 249200 |
| 2023-03-24 | 20.17 | $8.49 | 355800 |
| 2023-03-23 | 19.43 | $8.20 | 294500 |
| 2023-03-22 | 18.75 | $8.47 | 283604 |
| 2023-03-21 | 18.29 | $9.08 | 271232 |
| 2023-03-20 | 18.22 | $8.60 | 409400 |
| 2023-03-17 | 18.16 | $8.76 | 1.2M |
| 2023-03-16 | 17.46 | $8.94 | 393816 |
| 2023-03-15 | 16.76 | $8.83 | 383122 |
| 2023-03-14 | 15.51 | $8.69 | 561904 |
| 2023-03-13 | 14.40 | $8.51 | 603148 |
| 2023-03-10 | 12.29 | $8.89 | 330800 |
| 2023-03-09 | 10.97 | $9.17 | 261111 |
| 2023-03-08 | 10.16 | $9.51 | 205766 |
| 2023-03-07 | 9.82 | $9.77 | 273031 |
| 2023-03-06 | 9.58 | $9.95 | 207400 |
| 2023-03-03 | 9.87 | $10.07 | 167000 |
| 2023-03-02 | 10.19 | $9.95 | 179800 |
| 2023-03-01 | 10.58 | $9.85 | 230724 |
| 2023-02-28 | 11.07 | $10.04 | 249600 |
| 2023-02-27 | 11.32 | $10.01 | 134000 |
| 2023-02-24 | 11.71 | $9.96 | 171400 |
| 2023-02-23 | 12.28 | $10.04 | 140815 |
| 2023-02-22 | 12.57 | $9.90 | 199700 |
| 2023-02-21 | 13.00 | $9.91 | 189242 |
| 2023-02-17 | 13.45 | $10.03 | 215200 |
| 2023-02-16 | 13.92 | $9.76 | 154800 |
| 2023-02-15 | 14.41 | $9.89 | 130327 |
| 2023-02-14 | 14.93 | $9.80 | 162926 |
| 2023-02-13 | 15.30 | $9.87 | 155740 |
| 2023-02-10 | 15.69 | $9.79 | 159010 |
| 2023-02-09 | 16.24 | $9.83 | 204827 |
| 2023-02-08 | 16.92 | $9.96 | 186744 |
| 2023-02-07 | 17.77 | $10.15 | 227300 |
| 2023-02-06 | 18.40 | $10.21 | 270400 |
| 2023-02-03 | 19.03 | $10.28 | 354700 |
| 2023-02-02 | 19.70 | $10.09 | 608700 |
| 2023-02-01 | 20.72 | $9.51 | 222600 |
| 2023-01-31 | 20.90 | $9.38 | 327647 |
| 2023-01-30 | 20.47 | $9.30 | 397324 |
| 2023-01-27 | 20.11 | $9.46 | 356438 |
| 2023-01-26 | 19.73 | $9.13 | 572525 |
| 2023-01-25 | 19.33 | $10.33 | 118847 |
| 2023-01-24 | 19.49 | $10.35 | 119437 |
| 2023-01-23 | 19.37 | $10.49 | 183535 |
| 2023-01-20 | 18.95 | $10.42 | 273233 |
| 2023-01-19 | 18.67 | $10.17 | 142500 |
| 2023-01-18 | 18.91 | $10.14 | 125300 |
| 2023-01-17 | 19.16 | $10.30 | 139000 |
| 2023-01-13 | 18.81 | $10.34 | 149500 |
| 2023-01-12 | 18.44 | $10.36 | 193500 |
| 2023-01-11 | 17.99 | $10.18 | 277709 |
| 2023-01-10 | 17.87 | $10.25 | 106900 |
| 2023-01-09 | 17.68 | $10.16 | 130842 |
| 2023-01-06 | 17.57 | $10.17 | 136210 |
| 2023-01-05 | 17.64 | $10.00 | 140800 |
| 2023-01-04 | 17.95 | $10.08 | 130783 |
| 2023-01-03 | 17.80 | $10.15 | 239805 |
| 2022-12-30 | 17.79 | $10.15 | 140000 |
| 2022-12-29 | 17.57 | $10.23 | 187933 |
| 2022-12-28 | 17.31 | $10.19 | 197300 |
| 2022-12-27 | 16.87 | $10.43 | 206400 |
| 2022-12-23 | 16.62 | $10.30 | 178800 |
| 2022-12-22 | 16.59 | $10.21 | 303948 |
| 2022-12-21 | 16.56 | $10.27 | 316110 |
| 2022-12-20 | 16.68 | $10.11 | 239100 |
| 2022-12-19 | 17.05 | $10.00 | 295500 |
| 2022-12-16 | 17.59 | $10.04 | 665800 |
| 2022-12-15 | 18.16 | $9.85 | 559105 |
| 2022-12-14 | 18.81 | $10.10 | 383720 |
| 2022-12-13 | 19.21 | $10.19 | 412200 |
| 2022-12-12 | 19.37 | $9.83 | 308700 |
| 2022-12-09 | 20.02 | $9.79 | 398600 |
| 2022-12-08 | 20.67 | $10.09 | 410642 |
| 2022-12-07 | 21.37 | $9.11 | 149800 |
| 2022-12-06 | 21.05 | $9.21 | 215100 |
| 2022-12-05 | 20.74 | $9.30 | 186100 |
| 2022-12-02 | 20.64 | $9.53 | 164800 |
| 2022-12-01 | 20.92 | $9.56 | 218700 |
| 2022-11-30 | 21.22 | $9.67 | 394200 |
| 2022-11-29 | 21.54 | $9.42 | 175028 |
| 2022-11-28 | 21.45 | $9.34 | 228100 |
| 2022-11-25 | 21.46 | $9.56 | 99000 |
| 2022-11-23 | 21.67 | $9.54 | 174800 |
| 2022-11-22 | 21.81 | $9.46 | 198223 |
| 2022-11-21 | 21.95 | $9.48 | 161200 |
| 2022-11-18 | 22.19 | $9.46 | 172900 |
| 2022-11-17 | 22.50 | $9.43 | 236313 |
| 2022-11-16 | 22.54 | $9.36 | 151613 |
| 2022-11-15 | 22.60 | $9.51 | 187500 |
| 2022-11-14 | 22.86 | $9.41 | 209241 |
| 2022-11-11 | 22.87 | $9.44 | 212607 |
| 2022-11-10 | 23.01 | $9.62 | 294647 |
| 2022-11-09 | 23.14 | $9.07 | 182957 |
| 2022-11-08 | 22.19 | $9.13 | 174841 |
| 2022-11-07 | 21.26 | $9.22 | 272230 |
| 2022-11-04 | 20.32 | $9.23 | 340926 |
| 2022-11-03 | 19.24 | $9.19 | 513015 |
| 2022-11-02 | 18.16 | $9.67 | 736426 |
| 2022-11-01 | 17.34 | $9.92 | 453731 |
| 2022-10-31 | 16.91 | $10.14 | 476147 |
| 2022-10-28 | 16.73 | $10.68 | 520139 |
| 2022-10-27 | 16.65 | $11.07 | 321645 |
| 2022-10-26 | 17.10 | $11.16 | 226800 |
| 2022-10-25 | 17.36 | $11.19 | 262200 |
| 2022-10-24 | 17.78 | $11.08 | 153100 |
| 2022-10-21 | 18.45 | $10.88 | 242300 |
| 2022-10-20 | 19.16 | $10.66 | 264602 |
| 2022-10-19 | 19.70 | $10.81 | 329900 |
| 2022-10-18 | 20.41 | $10.90 | 257240 |
| 2022-10-17 | 21.42 | $10.91 | 328800 |
| 2022-10-14 | 21.91 | $10.67 | 337841 |
| 2022-10-13 | 22.42 | $10.77 | 633500 |
| 2022-10-12 | 22.63 | $10.26 | 561735 |
| 2022-10-11 | 21.85 | $10.25 | 728229 |
| 2022-10-10 | 20.83 | $10.19 | 222300 |
| 2022-10-07 | 19.89 | $10.33 | 393309 |
| 2022-10-06 | 19.01 | $10.55 | 342805 |
| 2022-10-05 | 18.45 | $10.83 | 332500 |
| 2022-10-04 | 18.32 | $11.09 | 255600 |
| 2022-10-03 | 18.36 | $10.83 | 278832 |
| 2022-09-30 | 17.62 | $10.62 | 285300 |
| 2022-09-29 | 16.83 | $10.86 | 397200 |
| 2022-09-28 | 16.33 | $11.04 | 199519 |
| 2022-09-27 | 16.17 | $11.02 | 371931 |
| 2022-09-26 | 16.00 | $11.19 | 208943 |
| 2022-09-23 | 16.06 | $11.22 | 158400 |
| 2022-09-22 | 16.23 | $11.37 | 250902 |
| 2022-09-21 | 16.84 | $11.47 | 454819 |
| 2022-09-20 | 17.70 | $11.49 | 239600 |
| 2022-09-19 | 18.49 | $11.47 | 241512 |
| 2022-09-16 | 19.31 | $11.19 | 980500 |
| 2022-09-15 | 19.33 | $11.13 | 257800 |
| 2022-09-14 | 19.21 | $11.04 | 281602 |
| 2022-09-13 | 18.67 | $11.01 | 324600 |
| 2022-09-12 | 18.13 | $11.33 | 205229 |
| 2022-09-09 | 18.20 | $11.31 | 161800 |
| 2022-09-08 | 18.25 | $11.23 | 201538 |
| 2022-09-07 | 18.10 | $11.23 | 161900 |
| 2022-09-06 | 17.79 | $11.15 | 216700 |
| 2022-09-02 | 17.58 | $11.31 | 217501 |
| 2022-09-01 | 17.70 | $11.33 | 217200 |
| 2022-08-31 | 17.77 | $11.36 | 158800 |
| 2022-08-30 | 17.08 | $11.47 | 148703 |
| 2022-08-29 | 16.54 | $11.50 | 186300 |
| 2022-08-26 | 16.11 | $11.76 | 148300 |
| 2022-08-25 | 16.10 | $11.96 | 213700 |
| 2022-08-24 | 16.34 | $11.91 | 284400 |
| 2022-08-23 | 16.74 | $12.03 | 206943 |
| 2022-08-22 | 17.43 | $12.06 | 156103 |
| 2022-08-19 | 18.16 | $12.30 | 313900 |
| 2022-08-18 | 18.92 | $12.40 | 132900 |
| 2022-08-17 | 19.72 | $12.46 | 129130 |
| 2022-08-16 | 19.71 | $12.49 | 193129 |
| 2022-08-15 | 19.71 | $12.39 | 169100 |
| 2022-08-12 | 19.28 | $12.40 | 207927 |
| 2022-08-11 | 18.86 | $12.15 | 204800 |
| 2022-08-10 | 18.83 | $12.00 | 188800 |
| 2022-08-09 | 19.02 | $11.94 | 235404 |
| 2022-08-08 | 19.49 | $11.86 | 173600 |
| 2022-08-05 | 19.73 | $11.85 | 164049 |
| 2022-08-04 | 20.04 | $11.84 | 190902 |
| 2022-08-03 | 20.37 | $11.84 | 257603 |
| 2022-08-02 | 20.73 | $11.97 | 315042 |
| 2022-08-01 | 20.48 | $12.13 | 420830 |
| 2022-07-29 | 20.22 | $11.71 | 259911 |
| 2022-07-28 | 20.80 | $11.54 | 196900 |
| 2022-07-27 | 21.41 | $11.81 | 207300 |
| 2022-07-26 | 21.51 | $11.63 | 164800 |
| 2022-07-25 | 21.96 | $11.53 | 190300 |
| 2022-07-22 | 22.53 | $11.37 | 193707 |
| 2022-07-21 | 23.54 | $11.39 | 222020 |
| 2022-07-20 | 24.68 | $11.39 | 274710 |
| 2022-07-19 | 25.88 | $11.26 | 231300 |
| 2022-07-18 | 27.06 | $10.98 | 261441 |
| 2022-07-15 | 27.95 | $10.89 | 330604 |
| 2022-07-14 | 28.35 | $10.68 | 223007 |
| 2022-07-13 | 27.88 | $10.81 | 409800 |
| 2022-07-12 | 27.66 | $10.90 | 495500 |
| 2022-07-11 | 27.69 | $11.06 | 652700 |
| 2022-07-08 | 27.37 | $11.02 | 349100 |
| 2022-07-07 | 27.21 | $11.12 | 198400 |
| 2022-07-06 | 27.09 | $11.10 | 213200 |
| 2022-07-05 | 26.86 | $11.20 | 200500 |
| 2022-07-01 | 26.58 | $11.24 | 344527 |
| 2022-06-30 | 26.33 | $11.11 | 165100 |
| 2022-06-29 | 25.75 | $11.14 | 151549 |
| 2022-06-28 | 25.43 | $11.22 | 163038 |
| 2022-06-27 | 25.26 | $11.30 | 239818 |
| 2022-06-24 | 24.76 | $11.24 | 979000 |
| 2022-06-23 | 24.00 | $11.01 | 337200 |
| 2022-06-22 | 23.01 | $11.21 | 379920 |
| 2022-06-21 | 22.05 | $11.15 | 342924 |
| 2022-06-17 | 21.05 | $10.96 | 806700 |
| 2022-06-16 | 19.38 | $11.04 | 359900 |
| 2022-06-15 | 17.72 | $11.34 | 395900 |
| 2022-06-14 | 16.26 | $11.37 | 307919 |
| 2022-06-13 | 14.81 | $11.40 | 314900 |
| 2022-06-10 | 13.27 | $11.59 | 283100 |
| 2022-06-09 | 12.35 | $11.82 | 234300 |
| 2022-06-08 | 11.87 | $11.97 | 194514 |
| 2022-06-07 | 11.67 | $12.20 | 281000 |
| 2022-06-06 | 12.08 | $12.35 | 347631 |
| 2022-06-03 | 12.52 | $12.12 | 302600 |
| 2022-06-02 | 12.98 | $12.37 | 360200 |
| 2022-06-01 | 13.62 | $12.31 | 369100 |
| 2022-05-31 | 14.30 | $12.41 | 374200 |
| 2022-05-27 | 14.99 | $12.40 | 259700 |
| 2022-05-26 | 15.51 | $12.34 | 348900 |
| 2022-05-25 | 16.20 | $12.15 | 372945 |
| 2022-05-24 | 16.86 | $12.09 | 326019 |
| 2022-05-23 | 17.15 | $12.07 | 458535 |
| 2022-05-20 | 17.71 | $11.91 | 404700 |
| 2022-05-19 | 17.81 | $11.85 | 346900 |
| 2022-05-18 | 18.14 | $11.97 | 275122 |
| 2022-05-17 | 18.53 | $12.00 | 304033 |
| 2022-05-16 | 18.95 | $11.75 | 292800 |
| 2022-05-13 | 19.06 | $11.75 | 318700 |
| 2022-05-12 | 18.96 | $11.80 | 388015 |
| 2022-05-11 | 18.82 | $11.76 | 316700 |
| 2022-05-10 | 18.80 | $11.69 | 662020 |
| 2022-05-09 | 18.77 | $11.97 | 450919 |
| 2022-05-06 | 19.03 | $11.96 | 435300 |
| 2022-05-05 | 19.31 | $11.97 | 520100 |
| 2022-05-04 | 19.16 | $11.91 | 427400 |
| 2022-05-03 | 18.82 | $11.76 | 354722 |
| 2022-05-02 | 18.32 | $11.84 | 529800 |
| 2022-04-29 | 17.97 | $11.86 | 453900 |
| 2022-04-28 | 17.81 | $12.04 | 368129 |
| 2022-04-27 | 17.97 | $12.18 | 365119 |
| 2022-04-26 | 17.52 | $12.29 | 340300 |
| 2022-04-25 | 17.31 | $12.53 | 275825 |
| 2022-04-22 | 17.13 | $12.55 | 230030 |
| 2022-04-21 | 17.33 | $12.84 | 282300 |
| 2022-04-20 | 18.17 | $12.82 | 282600 |
| 2022-04-19 | 18.99 | $12.75 | 266014 |
| 2022-04-18 | 19.32 | $12.39 | 278400 |
| 2022-04-14 | 18.91 | $12.43 | 287800 |
| 2022-04-13 | 18.53 | $12.47 | 243227 |
| 2022-04-12 | 17.90 | $12.31 | 279521 |
| 2022-04-11 | 17.32 | $12.32 | 259300 |
| 2022-04-08 | 16.72 | $12.37 | 210100 |
| 2022-04-07 | 15.92 | $12.40 | 235000 |
| 2022-04-06 | 15.08 | $12.47 | 364100 |
| 2022-04-05 | 14.37 | $12.55 | 313414 |
| 2022-04-04 | 13.74 | $12.63 | 324821 |
| 2022-04-01 | 13.13 | $12.80 | 288600 |
| 2022-03-31 | 12.69 | $12.88 | 296830 |
| 2022-03-30 | 12.42 | $13.04 | 231600 |
| 2022-03-29 | 12.33 | $13.26 | 324205 |
| 2022-03-28 | 12.51 | $13.19 | 202300 |
| 2022-03-25 | 12.31 | $13.24 | 219000 |
| 2022-03-24 | 12.09 | $12.99 | 194000 |
| 2022-03-23 | 11.37 | $12.90 | 235000 |
| 2022-03-22 | 10.69 | $13.33 | 325700 |
| 2022-03-21 | 10.61 | $13.22 | 292500 |
| 2022-03-18 | 10.41 | $13.29 | 1.0M |
| 2022-03-17 | 10.12 | $13.34 | 366602 |
| 2022-03-16 | 10.17 | $13.42 | 405100 |
| 2022-03-15 | 10.44 | $13.36 | 430118 |
| 2022-03-14 | 10.73 | $13.48 | 606500 |
| 2022-03-11 | 11.26 | $13.24 | 546901 |
| 2022-03-10 | 11.28 | $13.08 | 201100 |
| 2022-03-09 | 10.77 | $13.03 | 246429 |
| 2022-03-08 | 10.44 | $12.84 | 408100 |
| 2022-03-07 | 10.01 | $12.95 | 378734 |
| 2022-03-04 | 9.66 | $13.24 | 377825 |
| 2022-03-03 | 9.65 | $13.48 | 455400 |
| 2022-03-02 | 9.91 | $13.39 | 555000 |
| 2022-03-01 | 10.03 | $12.84 | 568222 |
| 2022-02-28 | 9.72 | $13.21 | 529500 |
| 2022-02-25 | 9.94 | $13.35 | 750136 |
| 2022-02-24 | 10.18 | $12.84 | 683508 |
| 2022-02-23 | 9.32 | $13.03 | 308000 |
| 2022-02-22 | 9.39 | $13.17 | 535000 |
| 2022-02-18 | 9.68 | $13.19 | 244413 |
| 2022-02-17 | 9.91 | $13.06 | 241922 |
| 2022-02-16 | 10.22 | $13.39 | 453230 |
| 2022-02-15 | 10.27 | $13.40 | 451944 |
| 2022-02-14 | 10.45 | $13.25 | 462800 |
| 2022-02-11 | 10.84 | $13.32 | 544022 |
| 2022-02-10 | 11.30 | $13.21 | 524600 |
| 2022-02-09 | 11.64 | $13.26 | 369900 |
| 2022-02-08 | 11.90 | $13.41 | 335608 |
| 2022-02-07 | 12.18 | $13.26 | 354500 |
| 2022-02-04 | 12.47 | $13.31 | 372300 |
| 2022-02-03 | 12.98 | $13.15 | 377600 |
| 2022-02-02 | 13.32 | $13.14 | 326901 |
| 2022-02-01 | 13.68 | $13.13 | 467204 |
| 2022-01-31 | 13.79 | $12.94 | 495900 |
| 2022-01-28 | 13.44 | $13.05 | 299800 |
| 2022-01-27 | 13.16 | $12.99 | 263500 |
| 2022-01-26 | 13.07 | $13.19 | 286500 |
| 2022-01-25 | 13.17 | $13.30 | 309012 |
| 2022-01-24 | 13.00 | $13.24 | 341800 |
| 2022-01-21 | 12.58 | $13.06 | 363800 |
| 2022-01-20 | 12.00 | $13.02 | 235322 |
| 2022-01-19 | 11.54 | $13.33 | 221149 |
| 2022-01-18 | 11.53 | $13.64 | 222844 |
| 2022-01-14 | 12.05 | $13.84 | 255900 |
| 2022-01-13 | 12.53 | $13.76 | 207834 |
| 2022-01-12 | 13.15 | $13.64 | 222800 |
| 2022-01-11 | 13.73 | $13.69 | 254700 |
| 2022-01-10 | 14.30 | $13.69 | 253400 |
| 2022-01-07 | 14.93 | $13.68 | 230600 |
| 2022-01-06 | 15.39 | $13.48 | 362431 |
| 2022-01-05 | 15.43 | $13.59 | 201900 |
| 2022-01-04 | 15.60 | $13.58 | 200625 |
| 2022-01-03 | 15.86 | $13.36 | 290148 |
| 2021-12-31 | 16.47 | $13.25 | 138200 |
| 2021-12-30 | 17.21 | $13.27 | 169935 |
| 2021-12-29 | 18.06 | $13.33 | 154202 |
| 2021-12-28 | 18.90 | $13.26 | 191738 |
| 2021-12-27 | 19.72 | $13.19 | 184946 |
| 2021-12-23 | 20.24 | $13.06 | 145800 |
| 2021-12-22 | 20.62 | $12.94 | 249600 |
| 2021-12-21 | 20.63 | $12.86 | 421444 |
| 2021-12-20 | 20.68 | $12.70 | 562430 |
| 2021-12-17 | 20.13 | $12.94 | 1.4M |
| 2021-12-16 | 19.85 | $12.89 | 612500 |
| 2021-12-15 | 19.94 | $12.75 | 568892 |
| 2021-12-14 | 19.68 | $12.65 | 508904 |
| 2021-12-13 | 19.80 | $12.59 | 403300 |
| 2021-12-10 | 19.59 | $12.85 | 354138 |
| 2021-12-09 | 19.73 | $12.81 | 268440 |
| 2021-12-08 | 19.73 | $12.94 | 304100 |
| 2021-12-07 | 19.96 | $12.92 | 245100 |
| 2021-12-06 | 20.27 | $13.00 | 325741 |
| 2021-12-03 | 20.75 | $12.98 | 357100 |
| 2021-12-02 | 20.89 | $12.97 | 308500 |
| 2021-12-01 | 20.99 | $12.56 | 438045 |
| 2021-11-30 | 21.09 | $12.71 | 605700 |
| 2021-11-29 | 20.98 | $12.88 | 532305 |
| 2021-11-26 | 21.26 | $13.02 | 448439 |
| 2021-11-24 | 21.41 | $13.46 | 224135 |
| 2021-11-23 | 21.89 | $13.59 | 375400 |
| 2021-11-22 | 22.65 | $13.20 | 365100 |
| 2021-11-19 | 23.67 | $13.03 | 233200 |
| 2021-11-18 | 24.48 | $13.30 | 279240 |
| 2021-11-17 | 25.72 | $13.29 | 207200 |
| 2021-11-16 | 27.04 | $13.37 | 238906 |
| 2021-11-15 | 28.00 | $13.55 | 214000 |
| 2021-11-12 | 28.48 | $13.56 | 236345 |
| 2021-11-11 | 28.98 | $13.59 | 171008 |
| 2021-11-10 | 29.31 | $13.54 | 205503 |
| 2021-11-09 | 29.73 | $13.55 | 233900 |
| 2021-11-08 | 30.10 | $13.79 | 268433 |
| 2021-11-05 | 29.96 | $13.73 | 366600 |
| 2021-11-04 | 29.81 | $13.53 | 241500 |
| 2021-11-03 | 29.75 | $13.80 | 282400 |
| 2021-11-02 | 29.54 | $13.56 | 211800 |
| 2021-11-01 | 29.65 | $13.63 | 288319 |
| 2021-10-29 | 29.76 | $13.42 | 351100 |
| 2021-10-28 | 29.88 | $13.50 | 328809 |
| 2021-10-27 | 30.11 | $12.94 | 291549 |
| 2021-10-26 | 30.79 | $13.35 | 277500 |
| 2021-10-25 | 30.53 | $13.29 | 203100 |
| 2021-10-22 | 30.37 | $13.19 | 162348 |
| 2021-10-21 | 30.31 | $13.13 | 175628 |
| 2021-10-20 | 30.25 | $13.18 | 163141 |
| 2021-10-19 | 30.24 | $13.02 | 191200 |
| 2021-10-18 | 30.45 | $12.95 | 177426 |
| 2021-10-15 | 30.67 | $13.08 | 272900 |
| 2021-10-14 | 30.48 | $13.16 | 165811 |
| 2021-10-13 | 30.59 | $13.03 | 162236 |
| 2021-10-12 | 30.72 | $13.11 | 141804 |
| 2021-10-11 | 30.68 | $13.06 | 128600 |
| 2021-10-08 | 30.44 | $13.17 | 163600 |
| 2021-10-07 | 30.21 | $13.09 | 274306 |
| 2021-10-06 | 30.07 | $12.96 | 425341 |
| 2021-10-05 | 30.17 | $12.82 | 235829 |
| 2021-10-04 | 30.36 | $12.75 | 212343 |
| 2021-10-01 | 30.60 | $12.75 | 312816 |
| 2021-09-30 | 30.92 | $12.43 | 246706 |
| 2021-09-29 | 31.42 | $12.58 | 213900 |
| 2021-09-28 | 32.00 | $12.52 | 234023 |
| 2021-09-27 | 32.54 | $12.71 | 447000 |
| 2021-09-24 | 33.12 | $12.37 | 271210 |
| 2021-09-23 | 34.19 | $12.25 | 300300 |
| 2021-09-22 | 35.50 | $11.93 | 334233 |
| 2021-09-21 | 37.35 | $11.59 | 334345 |
| 2021-09-20 | 39.11 | $11.83 | 415400 |
| 2021-09-17 | 41.11 | $12.09 | 1.2M |
| 2021-09-16 | 42.57 | $12.53 | 296238 |
| 2021-09-15 | 43.48 | $12.50 | 319900 |
| 2021-09-14 | 44.55 | $12.31 | 257154 |
| 2021-09-13 | 45.77 | $12.47 | 303700 |
| 2021-09-10 | 46.82 | $12.45 | 320100 |
| 2021-09-09 | 47.73 | $12.65 | 265045 |
| 2021-09-08 | 48.27 | $12.74 | 204355 |
| 2021-09-07 | 48.77 | $12.75 | 267905 |
| 2021-09-03 | 49.19 | $12.74 | 270609 |
| 2021-09-02 | 49.64 | $12.85 | 216500 |
| 2021-09-01 | 49.98 | $12.83 | 320911 |
| 2021-08-31 | 50.35 | $12.69 | 958715 |
| 2021-08-30 | 50.73 | $12.98 | 227545 |
| 2021-08-27 | 50.60 | $13.24 | 317011 |
| 2021-08-26 | 50.35 | $12.97 | 209207 |
| 2021-08-25 | 50.13 | $13.09 | 350305 |
| 2021-08-24 | 49.66 | $13.14 | 194412 |
| 2021-08-23 | 49.20 | $13.08 | 240704 |
| 2021-08-20 | 48.69 | $13.05 | 448428 |
| 2021-08-19 | 48.19 | $12.90 | 371712 |
| 2021-08-18 | 47.73 | $12.75 | 307100 |
| 2021-08-17 | 47.10 | $12.87 | 215700 |
| 2021-08-16 | 46.46 | $12.89 | 303600 |
| 2021-08-13 | 45.79 | $12.94 | 292200 |
| 2021-08-12 | 44.78 | $12.99 | 234207 |
| 2021-08-11 | 43.72 | $12.95 | 208900 |
| 2021-08-10 | 42.63 | $12.76 | 259800 |
| 2021-08-09 | 41.51 | $12.71 | 229339 |
| 2021-08-06 | 40.35 | $12.82 | 231925 |
| 2021-08-05 | 39.12 | $12.49 | 193000 |
| 2021-08-04 | 37.92 | $12.30 | 318909 |
| 2021-08-03 | 36.67 | $12.44 | 425866 |
| 2021-08-02 | 35.36 | $12.01 | 274145 |
| 2021-07-30 | 34.01 | $12.03 | 296000 |
| 2021-07-29 | 32.60 | $12.09 | 309900 |
| 2021-07-28 | 30.72 | $12.10 | 594306 |
| 2021-07-27 | 28.74 | $11.56 | 294100 |
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