Is Kronos Worldwide, Inc. (KRO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Kronos Worldwide, Inc. (KRO) research center and poll results.
NYSE : KRO
Kronos Worldwide, Inc. — Technical Indicators
$6.73 USD
$0.22 (3.38%)
- Volume
- 258.65K
- Average Volume
- 326.55K
- Market Capitalization
- $774.31M
- P/E Ratio
- -5.79
- Dividend Yield
- 2.97%
- Price Target
- $7.50
- Year High
- $7.89
- Year Low
- $4.08
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.17
- Current Ratio
- $3.18
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
6.33
2026-07-21
Close Price
$6.73
Vol: 258653
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.66
Average
10.16
Maximum
18.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 6.33 | $6.73 | 258653 |
| 2026-07-20 | 6.33 | $6.51 | 268500 |
| 2026-07-17 | 6.35 | $6.58 | 409736 |
| 2026-07-16 | 6.37 | $6.68 | 1.2M |
| 2026-07-15 | 6.38 | $6.71 | 320289 |
| 2026-07-14 | 6.39 | $6.41 | 310800 |
| 2026-07-13 | 6.42 | $6.46 | 830969 |
| 2026-07-10 | 6.44 | $5.89 | 184500 |
| 2026-07-09 | 6.47 | $5.90 | 233500 |
| 2026-07-08 | 6.50 | $5.88 | 179200 |
| 2026-07-07 | 6.54 | $5.97 | 217000 |
| 2026-07-06 | 6.56 | $5.84 | 235700 |
| 2026-07-02 | 6.61 | $5.97 | 258151 |
| 2026-07-01 | 6.67 | $6.13 | 223500 |
| 2026-06-30 | 6.72 | $6.33 | 226262 |
| 2026-06-29 | 6.75 | $6.33 | 281400 |
| 2026-06-26 | 6.80 | $6.53 | 499121 |
| 2026-06-25 | 6.84 | $6.63 | 269700 |
| 2026-06-24 | 6.88 | $6.56 | 364805 |
| 2026-06-23 | 6.89 | $6.50 | 338400 |
| 2026-06-22 | 6.90 | $6.80 | 342034 |
| 2026-06-18 | 6.90 | $6.84 | 556000 |
| 2026-06-17 | 6.90 | $6.95 | 375800 |
| 2026-06-16 | 6.89 | $6.97 | 328208 |
| 2026-06-15 | 6.89 | $6.97 | 198500 |
| 2026-06-12 | 6.87 | $7.04 | 172129 |
| 2026-06-11 | 6.89 | $6.82 | 197953 |
| 2026-06-10 | 6.91 | $6.50 | 215400 |
| 2026-06-09 | 6.93 | $6.53 | 252616 |
| 2026-06-08 | 6.97 | $6.51 | 262400 |
| 2026-06-05 | 7.01 | $6.43 | 228732 |
| 2026-06-04 | 7.04 | $6.86 | 229238 |
| 2026-06-03 | 7.08 | $7.07 | 177149 |
| 2026-06-02 | 7.12 | $7.23 | 247927 |
| 2026-06-01 | 7.13 | $6.99 | 195123 |
| 2026-05-29 | 7.17 | $7.19 | 236843 |
| 2026-05-28 | 7.18 | $7.48 | 233687 |
| 2026-05-27 | 7.17 | $7.27 | 373848 |
| 2026-05-26 | 7.16 | $6.89 | 275733 |
| 2026-05-22 | 7.18 | $6.74 | 182418 |
| 2026-05-21 | 7.20 | $6.80 | 265100 |
| 2026-05-20 | 7.21 | $6.80 | 187732 |
| 2026-05-19 | 7.21 | $6.71 | 403021 |
| 2026-05-18 | 7.21 | $6.88 | 351025 |
| 2026-05-15 | 7.18 | $6.75 | 343900 |
| 2026-05-14 | 7.16 | $7.31 | 355230 |
| 2026-05-13 | 7.11 | $7.22 | 253800 |
| 2026-05-12 | 7.07 | $6.99 | 328282 |
| 2026-05-11 | 7.05 | $7.36 | 262340 |
| 2026-05-08 | 7.01 | $7.29 | 339700 |
| 2026-05-07 | 6.97 | $7.05 | 530503 |
| 2026-05-06 | 6.95 | $7.57 | 381508 |
| 2026-05-05 | 6.89 | $7.80 | 338137 |
| 2026-05-04 | 6.82 | $7.42 | 367081 |
| 2026-05-01 | 6.77 | $7.88 | 306900 |
| 2026-04-30 | 6.69 | $7.44 | 532500 |
| 2026-04-29 | 6.64 | $7.18 | 197500 |
| 2026-04-28 | 6.61 | $7.21 | 212099 |
| 2026-04-27 | 6.57 | $7.28 | 338000 |
| 2026-04-24 | 6.53 | $7.12 | 429022 |
| 2026-04-23 | 6.50 | $6.84 | 578800 |
| 2026-04-22 | 6.47 | $6.90 | 408525 |
| 2026-04-21 | 6.44 | $6.62 | 476946 |
| 2026-04-20 | 6.39 | $6.32 | 151900 |
| 2026-04-17 | 6.34 | $6.32 | 388900 |
| 2026-04-16 | 6.30 | $6.33 | 184600 |
| 2026-04-15 | 6.25 | $6.47 | 224834 |
| 2026-04-14 | 6.20 | $6.50 | 253000 |
| 2026-04-13 | 6.13 | $6.62 | 307676 |
| 2026-04-10 | 6.06 | $6.61 | 282700 |
| 2026-04-09 | 5.98 | $6.52 | 177875 |
| 2026-04-08 | 5.90 | $6.47 | 285300 |
| 2026-04-07 | 5.84 | $6.43 | 327400 |
| 2026-04-06 | 5.79 | $6.29 | 251400 |
| 2026-04-02 | 5.74 | $6.37 | 156132 |
| 2026-04-01 | 5.70 | $6.44 | 272000 |
| 2026-03-31 | 5.67 | $6.57 | 245896 |
| 2026-03-30 | 5.62 | $6.40 | 217740 |
| 2026-03-27 | 5.59 | $6.43 | 301420 |
| 2026-03-26 | 5.56 | $6.51 | 341300 |
| 2026-03-25 | 5.51 | $6.35 | 530547 |
| 2026-03-24 | 5.49 | $6.18 | 765161 |
| 2026-03-23 | 5.48 | $5.59 | 543682 |
| 2026-03-20 | 5.49 | $5.40 | 664700 |
| 2026-03-19 | 5.53 | $5.53 | 492308 |
| 2026-03-18 | 5.57 | $5.36 | 319600 |
| 2026-03-17 | 5.62 | $5.48 | 383700 |
| 2026-03-16 | 5.66 | $5.11 | 453990 |
| 2026-03-13 | 5.72 | $5.16 | 430800 |
| 2026-03-12 | 5.78 | $4.91 | 535354 |
| 2026-03-11 | 5.87 | $5.05 | 459906 |
| 2026-03-10 | 5.95 | $5.24 | 545900 |
| 2026-03-09 | 6.00 | $5.42 | 451123 |
| 2026-03-06 | 6.03 | $5.29 | 433100 |
| 2026-03-05 | 6.06 | $5.67 | 524000 |
| 2026-03-04 | 6.09 | $5.78 | 223400 |
| 2026-03-03 | 6.09 | $5.55 | 287700 |
| 2026-03-02 | 6.09 | $5.74 | 175100 |
| 2026-02-27 | 6.06 | $5.81 | 261900 |
| 2026-02-26 | 6.04 | $5.65 | 247931 |
| 2026-02-25 | 6.03 | $5.88 | 187700 |
| 2026-02-24 | 6.01 | $5.94 | 136349 |
| 2026-02-23 | 5.99 | $5.91 | 331210 |
| 2026-02-20 | 5.97 | $6.10 | 234982 |
| 2026-02-19 | 5.94 | $6.32 | 223051 |
| 2026-02-18 | 5.90 | $6.37 | 213616 |
| 2026-02-17 | 5.84 | $6.21 | 211545 |
| 2026-02-13 | 5.80 | $6.33 | 150731 |
| 2026-02-12 | 5.76 | $6.48 | 306765 |
| 2026-02-11 | 5.72 | $6.74 | 234200 |
| 2026-02-10 | 5.64 | $6.52 | 393674 |
| 2026-02-09 | 5.58 | $6.30 | 254700 |
| 2026-02-06 | 5.53 | $6.08 | 301624 |
| 2026-02-05 | 5.49 | $5.82 | 390243 |
| 2026-02-04 | 5.44 | $6.17 | 473328 |
| 2026-02-03 | 5.38 | $5.89 | 413134 |
| 2026-02-02 | 5.31 | $5.47 | 367618 |
| 2026-01-30 | 5.26 | $5.25 | 283360 |
| 2026-01-29 | 5.22 | $5.38 | 256700 |
| 2026-01-28 | 5.18 | $5.42 | 207771 |
| 2026-01-27 | 5.13 | $5.46 | 228000 |
| 2026-01-26 | 5.09 | $5.52 | 264800 |
| 2026-01-23 | 5.04 | $5.48 | 185338 |
| 2026-01-22 | 5.00 | $5.59 | 241714 |
| 2026-01-21 | 4.95 | $5.49 | 353575 |
| 2026-01-20 | 4.90 | $5.24 | 336600 |
| 2026-01-16 | 4.88 | $5.46 | 381112 |
| 2026-01-15 | 4.84 | $5.53 | 379267 |
| 2026-01-14 | 4.80 | $5.49 | 506306 |
| 2026-01-13 | 4.77 | $5.22 | 213036 |
| 2026-01-12 | 4.76 | $5.31 | 317324 |
| 2026-01-09 | 4.74 | $5.33 | 337923 |
| 2026-01-08 | 4.72 | $5.22 | 484500 |
| 2026-01-07 | 4.69 | $4.83 | 360700 |
| 2026-01-06 | 4.67 | $4.94 | 494513 |
| 2026-01-05 | 4.66 | $4.65 | 478421 |
| 2026-01-02 | 4.67 | $4.48 | 336800 |
| 2025-12-31 | 4.69 | $4.42 | 423400 |
| 2025-12-30 | 4.70 | $4.46 | 322239 |
| 2025-12-29 | 4.72 | $4.50 | 485546 |
| 2025-12-26 | 4.75 | $4.59 | 209036 |
| 2025-12-24 | 4.78 | $4.59 | 89900 |
| 2025-12-23 | 4.79 | $4.56 | 188431 |
| 2025-12-22 | 4.80 | $4.60 | 406028 |
| 2025-12-19 | 4.79 | $4.62 | 495631 |
| 2025-12-18 | 4.78 | $4.78 | 350200 |
| 2025-12-17 | 4.76 | $4.71 | 684134 |
| 2025-12-16 | 4.75 | $4.67 | 647500 |
| 2025-12-15 | 4.74 | $4.87 | 470001 |
| 2025-12-12 | 4.73 | $5.11 | 572844 |
| 2025-12-11 | 4.72 | $4.91 | 325305 |
| 2025-12-10 | 4.71 | $4.86 | 882000 |
| 2025-12-09 | 4.71 | $4.67 | 400000 |
| 2025-12-08 | 4.71 | $4.49 | 250300 |
| 2025-12-05 | 4.70 | $4.73 | 195002 |
| 2025-12-04 | 4.70 | $4.78 | 282459 |
| 2025-12-03 | 4.70 | $4.88 | 378500 |
| 2025-12-02 | 4.69 | $4.65 | 278673 |
| 2025-12-01 | 4.69 | $4.87 | 321284 |
| 2025-11-28 | 4.69 | $5.07 | 143748 |
| 2025-11-26 | 4.68 | $5.10 | 373426 |
| 2025-11-25 | 4.67 | $4.92 | 741109 |
| 2025-11-24 | 4.68 | $4.66 | 347216 |
| 2025-11-21 | 4.69 | $4.54 | 242700 |
| 2025-11-20 | 4.71 | $4.33 | 207030 |
| 2025-11-19 | 4.74 | $4.38 | 249000 |
| 2025-11-18 | 4.76 | $4.42 | 212300 |
| 2025-11-17 | 4.78 | $4.49 | 245900 |
| 2025-11-14 | 4.79 | $4.73 | 228300 |
| 2025-11-13 | 4.79 | $4.82 | 278337 |
| 2025-11-12 | 4.80 | $4.84 | 247510 |
| 2025-11-11 | 4.82 | $4.79 | 388945 |
| 2025-11-10 | 4.85 | $4.63 | 531000 |
| 2025-11-07 | 4.88 | $4.40 | 714600 |
| 2025-11-06 | 4.92 | $4.72 | 304600 |
| 2025-11-05 | 4.95 | $4.73 | 210274 |
| 2025-11-04 | 4.98 | $4.66 | 315526 |
| 2025-11-03 | 5.02 | $4.72 | 366917 |
| 2025-10-31 | 5.07 | $4.92 | 199239 |
| 2025-10-30 | 5.11 | $4.80 | 267300 |
| 2025-10-29 | 5.16 | $4.91 | 301470 |
| 2025-10-28 | 5.19 | $5.08 | 336215 |
| 2025-10-27 | 5.22 | $4.95 | 309087 |
| 2025-10-24 | 5.26 | $4.95 | 260524 |
| 2025-10-23 | 5.30 | $4.83 | 250728 |
| 2025-10-22 | 5.34 | $4.74 | 212940 |
| 2025-10-21 | 5.40 | $4.79 | 218615 |
| 2025-10-20 | 5.45 | $4.76 | 262316 |
| 2025-10-17 | 5.52 | $4.81 | 346230 |
| 2025-10-16 | 5.58 | $5.00 | 447400 |
| 2025-10-15 | 5.64 | $5.21 | 191405 |
| 2025-10-14 | 5.68 | $5.34 | 241631 |
| 2025-10-13 | 5.72 | $5.25 | 300017 |
| 2025-10-10 | 5.77 | $5.13 | 218231 |
| 2025-10-09 | 5.81 | $5.34 | 333512 |
| 2025-10-08 | 5.86 | $5.50 | 259934 |
| 2025-10-07 | 5.90 | $5.43 | 312000 |
| 2025-10-06 | 5.94 | $5.71 | 312100 |
| 2025-10-03 | 5.98 | $5.72 | 210614 |
| 2025-10-02 | 6.00 | $5.71 | 241537 |
| 2025-10-01 | 6.02 | $5.57 | 307441 |
| 2025-09-30 | 6.05 | $5.74 | 357715 |
| 2025-09-29 | 6.07 | $5.74 | 283900 |
| 2025-09-26 | 6.10 | $5.73 | 344600 |
| 2025-09-25 | 6.12 | $5.58 | 361902 |
| 2025-09-24 | 6.16 | $5.90 | 305123 |
| 2025-09-23 | 6.18 | $5.91 | 222500 |
| 2025-09-22 | 6.20 | $6.03 | 367087 |
| 2025-09-19 | 6.22 | $5.99 | 414521 |
| 2025-09-18 | 6.23 | $6.23 | 365980 |
| 2025-09-17 | 6.22 | $6.03 | 407100 |
| 2025-09-16 | 6.23 | $6.23 | 380300 |
| 2025-09-15 | 6.22 | $6.14 | 437025 |
| 2025-09-12 | 6.22 | $6.03 | 411600 |
| 2025-09-11 | 6.22 | $6.28 | 295301 |
| 2025-09-10 | 6.21 | $6.27 | 316000 |
| 2025-09-09 | 6.17 | $6.29 | 293500 |
| 2025-09-08 | 6.11 | $6.44 | 350400 |
| 2025-09-05 | 6.03 | $6.20 | 273600 |
| 2025-09-04 | 5.97 | $6.12 | 277000 |
| 2025-09-03 | 5.94 | $6.03 | 296171 |
| 2025-09-02 | 5.91 | $6.20 | 316239 |
| 2025-08-29 | 5.87 | $6.38 | 374500 |
| 2025-08-28 | 5.81 | $6.18 | 403511 |
| 2025-08-27 | 5.77 | $6.24 | 499100 |
| 2025-08-26 | 5.75 | $6.38 | 647580 |
| 2025-08-25 | 5.73 | $6.30 | 359200 |
| 2025-08-22 | 5.72 | $6.47 | 412409 |
| 2025-08-21 | 5.70 | $6.07 | 264400 |
| 2025-08-20 | 5.70 | $6.05 | 278654 |
| 2025-08-19 | 5.71 | $6.21 | 370629 |
| 2025-08-18 | 5.71 | $6.18 | 539100 |
| 2025-08-15 | 5.71 | $6.01 | 524000 |
| 2025-08-14 | 5.72 | $6.16 | 947716 |
| 2025-08-13 | 5.73 | $6.03 | 511649 |
| 2025-08-12 | 5.75 | $5.54 | 979005 |
| 2025-08-11 | 5.78 | $5.05 | 685941 |
| 2025-08-08 | 5.85 | $4.86 | 305400 |
| 2025-08-07 | 5.93 | $4.99 | 870666 |
| 2025-08-06 | 6.01 | $5.42 | 211769 |
| 2025-08-05 | 6.08 | $5.50 | 188701 |
| 2025-08-04 | 6.12 | $5.42 | 419303 |
| 2025-08-01 | 6.17 | $5.20 | 301819 |
| 2025-07-31 | 6.24 | $5.35 | 553740 |
| 2025-07-30 | 6.30 | $5.73 | 272438 |
| 2025-07-29 | 6.33 | $6.02 | 169213 |
| 2025-07-28 | 6.34 | $6.10 | 272231 |
| 2025-07-25 | 6.35 | $6.14 | 222847 |
| 2025-07-24 | 6.36 | $6.08 | 243900 |
| 2025-07-23 | 6.37 | $6.30 | 213552 |
| 2025-07-22 | 6.37 | $6.20 | 320300 |
| 2025-07-21 | 6.36 | $6.05 | 322429 |
| 2025-07-18 | 6.36 | $6.24 | 331700 |
| 2025-07-17 | 6.35 | $6.46 | 180337 |
| 2025-07-16 | 6.33 | $6.35 | 211839 |
| 2025-07-15 | 6.33 | $6.20 | 199663 |
| 2025-07-14 | 6.33 | $6.43 | 153142 |
| 2025-07-11 | 6.33 | $6.47 | 137025 |
| 2025-07-10 | 6.34 | $6.61 | 182540 |
| 2025-07-09 | 6.36 | $6.66 | 297500 |
| 2025-07-08 | 6.35 | $6.48 | 172809 |
| 2025-07-07 | 6.36 | $6.33 | 222206 |
| 2025-07-03 | 6.37 | $6.54 | 104124 |
| 2025-07-02 | 6.37 | $6.58 | 199800 |
| 2025-07-01 | 6.37 | $6.43 | 269306 |
| 2025-06-30 | 6.36 | $6.20 | 177000 |
| 2025-06-27 | 6.37 | $6.27 | 318500 |
| 2025-06-26 | 6.38 | $6.37 | 334300 |
| 2025-06-25 | 6.38 | $6.26 | 162900 |
| 2025-06-24 | 6.41 | $6.29 | 254457 |
| 2025-06-23 | 6.42 | $6.05 | 279409 |
| 2025-06-20 | 6.45 | $6.00 | 286401 |
| 2025-06-18 | 6.49 | $6.09 | 356457 |
| 2025-06-17 | 6.53 | $6.07 | 260027 |
| 2025-06-16 | 6.58 | $6.21 | 229508 |
| 2025-06-13 | 6.62 | $6.23 | 237300 |
| 2025-06-12 | 6.66 | $6.45 | 329352 |
| 2025-06-11 | 6.70 | $6.73 | 257018 |
| 2025-06-10 | 6.74 | $6.92 | 515800 |
| 2025-06-09 | 6.77 | $6.59 | 216731 |
| 2025-06-06 | 6.81 | $6.60 | 208200 |
| 2025-06-05 | 6.84 | $6.47 | 263904 |
| 2025-06-04 | 6.88 | $6.62 | 200300 |
| 2025-06-03 | 6.92 | $6.61 | 229300 |
| 2025-06-02 | 6.96 | $6.24 | 262917 |
| 2025-05-30 | 7.03 | $6.33 | 227507 |
| 2025-05-29 | 7.08 | $6.48 | 201600 |
| 2025-05-28 | 7.14 | $6.45 | 247004 |
| 2025-05-27 | 7.21 | $6.74 | 153725 |
| 2025-05-23 | 7.25 | $6.57 | 202547 |
| 2025-05-22 | 7.31 | $6.69 | 197200 |
| 2025-05-21 | 7.36 | $6.68 | 192437 |
| 2025-05-20 | 7.39 | $6.94 | 231416 |
| 2025-05-19 | 7.41 | $7.05 | 179745 |
| 2025-05-16 | 7.41 | $7.08 | 224879 |
| 2025-05-15 | 7.40 | $6.95 | 211100 |
| 2025-05-14 | 7.40 | $7.17 | 286602 |
| 2025-05-13 | 7.39 | $7.63 | 154100 |
| 2025-05-12 | 7.36 | $7.55 | 255100 |
| 2025-05-09 | 7.33 | $7.28 | 211911 |
| 2025-05-08 | 7.30 | $7.22 | 435734 |
| 2025-05-07 | 7.29 | $7.34 | 320833 |
| 2025-05-06 | 7.24 | $7.45 | 178200 |
| 2025-05-05 | 7.19 | $7.40 | 165900 |
| 2025-05-02 | 7.16 | $7.56 | 157027 |
| 2025-05-01 | 7.13 | $7.43 | 272437 |
| 2025-04-30 | 7.13 | $7.71 | 218544 |
| 2025-04-29 | 7.11 | $7.75 | 176413 |
| 2025-04-28 | 7.10 | $7.59 | 146413 |
| 2025-04-25 | 7.10 | $7.68 | 274705 |
| 2025-04-24 | 7.10 | $7.71 | 191100 |
| 2025-04-23 | 7.10 | $7.37 | 252425 |
| 2025-04-22 | 7.12 | $7.34 | 416936 |
| 2025-04-21 | 7.14 | $7.08 | 1.0M |
| 2025-04-17 | 7.17 | $6.88 | 223326 |
| 2025-04-16 | 7.22 | $6.86 | 164711 |
| 2025-04-15 | 7.28 | $6.91 | 270000 |
| 2025-04-14 | 7.32 | $7.11 | 858374 |
| 2025-04-11 | 7.36 | $6.84 | 188027 |
| 2025-04-10 | 7.41 | $6.68 | 205836 |
| 2025-04-09 | 7.46 | $7.11 | 369100 |
| 2025-04-08 | 7.48 | $6.25 | 269800 |
| 2025-04-07 | 7.55 | $6.56 | 300937 |
| 2025-04-04 | 7.59 | $6.69 | 296088 |
| 2025-04-03 | 7.65 | $6.98 | 220900 |
| 2025-04-02 | 7.72 | $7.42 | 181800 |
| 2025-04-01 | 7.78 | $7.38 | 136418 |
| 2025-03-31 | 7.83 | $7.48 | 157500 |
| 2025-03-28 | 7.87 | $7.59 | 131200 |
| 2025-03-27 | 7.93 | $7.79 | 144400 |
| 2025-03-26 | 7.98 | $7.70 | 138432 |
| 2025-03-25 | 8.04 | $7.66 | 223200 |
| 2025-03-24 | 8.10 | $7.82 | 164200 |
| 2025-03-21 | 8.14 | $7.71 | 281137 |
| 2025-03-20 | 8.19 | $7.88 | 155331 |
| 2025-03-19 | 8.25 | $7.97 | 162300 |
| 2025-03-18 | 8.30 | $7.83 | 205400 |
| 2025-03-17 | 8.36 | $7.80 | 207900 |
| 2025-03-14 | 8.43 | $7.85 | 249421 |
| 2025-03-13 | 8.50 | $7.64 | 186940 |
| 2025-03-12 | 8.58 | $7.56 | 308051 |
| 2025-03-11 | 8.68 | $7.61 | 415524 |
| 2025-03-10 | 8.77 | $7.38 | 307100 |
| 2025-03-07 | 8.87 | $7.86 | 343000 |
| 2025-03-06 | 8.96 | $8.55 | 118300 |
| 2025-03-05 | 9.01 | $8.57 | 154816 |
| 2025-03-04 | 9.06 | $8.26 | 192000 |
| 2025-03-03 | 9.12 | $8.43 | 200500 |
| 2025-02-28 | 9.18 | $8.75 | 158923 |
| 2025-02-27 | 9.23 | $8.74 | 172500 |
| 2025-02-26 | 9.28 | $8.92 | 152613 |
| 2025-02-25 | 9.32 | $8.81 | 146800 |
| 2025-02-24 | 9.37 | $8.70 | 122920 |
| 2025-02-21 | 9.44 | $8.76 | 123500 |
| 2025-02-20 | 9.50 | $8.93 | 134002 |
| 2025-02-19 | 9.53 | $8.96 | 152239 |
| 2025-02-18 | 9.56 | $9.15 | 92323 |
| 2025-02-14 | 9.58 | $9.15 | 86400 |
| 2025-02-13 | 9.60 | $9.29 | 102921 |
| 2025-02-12 | 9.61 | $9.25 | 92848 |
| 2025-02-11 | 9.61 | $9.49 | 175243 |
| 2025-02-10 | 9.59 | $9.44 | 135500 |
| 2025-02-07 | 9.56 | $9.45 | 104800 |
| 2025-02-06 | 9.54 | $9.66 | 148800 |
| 2025-02-05 | 9.53 | $9.51 | 88320 |
| 2025-02-04 | 9.52 | $9.56 | 122025 |
| 2025-02-03 | 9.51 | $9.43 | 164345 |
| 2025-01-31 | 9.51 | $9.59 | 147501 |
| 2025-01-30 | 9.51 | $9.74 | 85100 |
| 2025-01-29 | 9.51 | $9.74 | 122011 |
| 2025-01-28 | 9.50 | $9.73 | 184808 |
| 2025-01-27 | 9.51 | $9.95 | 158748 |
| 2025-01-24 | 9.50 | $9.92 | 155833 |
| 2025-01-23 | 9.49 | $10.03 | 338938 |
| 2025-01-22 | 9.48 | $9.48 | 120300 |
| 2025-01-21 | 9.50 | $9.73 | 156600 |
| 2025-01-17 | 9.50 | $9.53 | 106208 |
| 2025-01-16 | 9.52 | $9.51 | 97400 |
| 2025-01-15 | 9.56 | $9.48 | 210538 |
| 2025-01-14 | 9.60 | $9.14 | 441800 |
| 2025-01-13 | 9.66 | $9.10 | 136000 |
| 2025-01-10 | 9.73 | $8.92 | 148234 |
| 2025-01-08 | 9.80 | $9.09 | 197556 |
| 2025-01-07 | 9.87 | $9.35 | 171700 |
| 2025-01-06 | 9.92 | $9.31 | 193700 |
| 2025-01-03 | 9.96 | $9.34 | 106916 |
| 2025-01-02 | 10.01 | $9.43 | 154200 |
| 2024-12-31 | 10.06 | $9.75 | 161000 |
| 2024-12-30 | 10.10 | $9.66 | 186800 |
| 2024-12-27 | 10.18 | $9.64 | 158634 |
| 2024-12-26 | 10.27 | $9.87 | 168600 |
| 2024-12-24 | 10.35 | $9.77 | 103100 |
| 2024-12-23 | 10.45 | $9.76 | 199812 |
| 2024-12-20 | 10.54 | $9.81 | 284300 |
| 2024-12-19 | 10.63 | $9.75 | 214600 |
| 2024-12-18 | 10.71 | $9.77 | 249500 |
| 2024-12-17 | 10.79 | $9.96 | 216300 |
| 2024-12-16 | 10.86 | $10.25 | 226048 |
| 2024-12-13 | 10.91 | $10.27 | 152732 |
| 2024-12-12 | 10.97 | $10.39 | 278100 |
| 2024-12-11 | 11.02 | $10.41 | 706900 |
| 2024-12-10 | 11.07 | $10.46 | 286628 |
| 2024-12-09 | 11.13 | $10.39 | 214600 |
| 2024-12-06 | 11.22 | $10.36 | 159400 |
| 2024-12-05 | 11.32 | $10.25 | 214329 |
| 2024-12-04 | 11.46 | $10.26 | 161619 |
| 2024-12-03 | 11.54 | $10.37 | 218514 |
| 2024-12-02 | 11.61 | $10.55 | 319511 |
| 2024-11-29 | 11.66 | $11.31 | 77716 |
| 2024-11-27 | 11.67 | $11.46 | 176800 |
| 2024-11-26 | 11.67 | $11.49 | 152700 |
| 2024-11-25 | 11.67 | $11.68 | 114500 |
| 2024-11-22 | 11.66 | $11.68 | 149524 |
| 2024-11-21 | 11.66 | $11.61 | 133700 |
| 2024-11-20 | 11.67 | $11.35 | 112901 |
| 2024-11-19 | 11.69 | $11.26 | 153829 |
| 2024-11-18 | 11.72 | $11.32 | 218610 |
| 2024-11-15 | 11.74 | $11.36 | 142400 |
| 2024-11-14 | 11.78 | $11.35 | 173923 |
| 2024-11-13 | 11.83 | $11.40 | 192600 |
| 2024-11-12 | 11.88 | $11.42 | 174050 |
| 2024-11-11 | 11.91 | $11.67 | 239649 |
| 2024-11-08 | 11.93 | $12.18 | 225423 |
| 2024-11-07 | 11.93 | $12.45 | 326617 |
| 2024-11-06 | 11.91 | $12.96 | 305100 |
| 2024-11-05 | 11.86 | $11.90 | 112048 |
| 2024-11-04 | 11.85 | $11.76 | 122604 |
| 2024-11-01 | 11.86 | $11.52 | 152500 |
| 2024-10-31 | 11.89 | $11.54 | 93420 |
| 2024-10-30 | 11.91 | $11.55 | 127011 |
| 2024-10-29 | 11.94 | $11.38 | 85900 |
| 2024-10-28 | 11.99 | $11.59 | 131812 |
| 2024-10-25 | 12.03 | $11.65 | 103745 |
| 2024-10-24 | 12.07 | $11.70 | 70249 |
| 2024-10-23 | 12.11 | $11.89 | 149013 |
| 2024-10-22 | 12.11 | $11.73 | 86416 |
| 2024-10-21 | 12.12 | $11.83 | 127706 |
| 2024-10-18 | 12.11 | $12.10 | 105100 |
| 2024-10-17 | 12.07 | $12.35 | 94405 |
| 2024-10-16 | 12.02 | $12.33 | 179500 |
| 2024-10-15 | 11.96 | $12.02 | 129940 |
| 2024-10-14 | 11.93 | $12.15 | 134800 |
| 2024-10-11 | 11.89 | $12.18 | 80500 |
| 2024-10-10 | 11.84 | $12.10 | 127900 |
| 2024-10-09 | 11.76 | $11.84 | 89800 |
| 2024-10-08 | 11.70 | $11.86 | 74100 |
| 2024-10-07 | 11.64 | $11.97 | 106500 |
| 2024-10-04 | 11.57 | $12.07 | 97600 |
| 2024-10-03 | 11.51 | $11.91 | 100006 |
| 2024-10-02 | 11.47 | $12.15 | 118315 |
| 2024-10-01 | 11.43 | $12.30 | 200400 |
| 2024-09-30 | 11.37 | $12.45 | 133300 |
| 2024-09-27 | 11.32 | $12.45 | 167333 |
| 2024-09-26 | 11.27 | $12.42 | 195500 |
| 2024-09-25 | 11.22 | $12.00 | 159200 |
| 2024-09-24 | 11.19 | $12.01 | 161745 |
| 2024-09-23 | 11.18 | $11.45 | 147200 |
| 2024-09-20 | 11.20 | $11.33 | 228029 |
| 2024-09-19 | 11.20 | $11.43 | 111100 |
| 2024-09-18 | 11.20 | $11.16 | 164900 |
| 2024-09-17 | 11.21 | $11.40 | 146900 |
| 2024-09-16 | 11.21 | $11.23 | 192200 |
| 2024-09-13 | 11.21 | $11.22 | 208500 |
| 2024-09-12 | 11.23 | $10.63 | 181900 |
| 2024-09-11 | 11.23 | $10.64 | 219415 |
| 2024-09-10 | 11.24 | $10.52 | 268019 |
| 2024-09-09 | 11.25 | $10.69 | 169921 |
| 2024-09-06 | 11.25 | $10.81 | 219441 |
| 2024-09-05 | 11.23 | $11.17 | 273806 |
| 2024-09-04 | 11.19 | $11.25 | 224237 |
| 2024-09-03 | 11.15 | $11.05 | 180610 |
| 2024-08-30 | 11.11 | $11.56 | 209400 |
| 2024-08-29 | 11.08 | $11.41 | 165000 |
| 2024-08-28 | 11.09 | $11.39 | 147600 |
| 2024-08-27 | 11.12 | $11.50 | 128007 |
| 2024-08-26 | 11.14 | $11.81 | 224100 |
| 2024-08-23 | 11.15 | $11.77 | 231600 |
| 2024-08-22 | 11.17 | $11.34 | 163913 |
| 2024-08-21 | 11.19 | $11.44 | 124841 |
| 2024-08-20 | 11.21 | $11.28 | 228800 |
| 2024-08-19 | 11.23 | $11.43 | 159302 |
| 2024-08-16 | 11.23 | $11.33 | 246375 |
| 2024-08-15 | 11.22 | $11.50 | 274541 |
| 2024-08-14 | 11.20 | $10.79 | 156200 |
| 2024-08-13 | 11.21 | $10.75 | 156800 |
| 2024-08-12 | 11.35 | $10.78 | 169310 |
| 2024-08-09 | 11.46 | $10.56 | 198800 |
| 2024-08-08 | 11.59 | $10.58 | 204500 |
| 2024-08-07 | 11.70 | $10.19 | 357885 |
| 2024-08-06 | 11.81 | $10.53 | 310325 |
| 2024-08-05 | 11.90 | $10.29 | 285325 |
| 2024-08-02 | 12.02 | $10.84 | 362532 |
| 2024-08-01 | 12.11 | $11.69 | 343414 |
| 2024-07-31 | 12.17 | $11.96 | 361735 |
| 2024-07-30 | 12.20 | $11.99 | 272200 |
| 2024-07-29 | 12.22 | $12.05 | 316200 |
| 2024-07-26 | 12.25 | $12.05 | 403100 |
| 2024-07-25 | 12.27 | $11.75 | 325244 |
| 2024-07-24 | 12.32 | $11.82 | 393541 |
| 2024-07-23 | 12.37 | $11.77 | 386137 |
| 2024-07-22 | 12.44 | $11.37 | 345607 |
| 2024-07-19 | 12.53 | $11.12 | 400197 |
| 2024-07-18 | 12.63 | $11.02 | 1.0M |
| 2024-07-17 | 12.75 | $11.04 | 1.3M |
| 2024-07-16 | 12.87 | $13.64 | 237200 |
| 2024-07-15 | 12.87 | $13.03 | 210500 |
| 2024-07-12 | 12.93 | $13.08 | 198610 |
| 2024-07-11 | 12.97 | $12.68 | 346942 |
| 2024-07-10 | 13.01 | $12.47 | 293823 |
| 2024-07-09 | 13.07 | $12.32 | 333800 |
| 2024-07-08 | 13.12 | $12.74 | 178047 |
| 2024-07-05 | 13.17 | $12.60 | 140900 |
| 2024-07-03 | 13.24 | $12.89 | 162805 |
| 2024-07-02 | 13.29 | $12.62 | 108000 |
| 2024-07-01 | 13.35 | $12.42 | 209400 |
| 2024-06-28 | 13.44 | $12.55 | 386948 |
| 2024-06-27 | 13.53 | $12.53 | 210300 |
| 2024-06-26 | 13.61 | $12.78 | 207019 |
| 2024-06-25 | 13.68 | $12.74 | 168179 |
| 2024-06-24 | 13.69 | $13.11 | 121200 |
| 2024-06-21 | 13.67 | $13.14 | 304600 |
| 2024-06-20 | 13.67 | $13.20 | 281500 |
| 2024-06-18 | 13.67 | $13.36 | 132734 |
| 2024-06-17 | 13.65 | $13.44 | 163512 |
| 2024-06-14 | 13.63 | $13.67 | 261508 |
| 2024-06-13 | 13.61 | $14.29 | 279800 |
| 2024-06-12 | 13.53 | $13.94 | 267518 |
| 2024-06-11 | 13.46 | $13.44 | 209974 |
| 2024-06-10 | 13.41 | $13.54 | 157421 |
| 2024-06-07 | 13.38 | $13.35 | 189348 |
| 2024-06-06 | 13.35 | $13.85 | 147600 |
| 2024-06-05 | 13.27 | $13.97 | 150112 |
| 2024-06-04 | 13.19 | $13.77 | 188800 |
| 2024-06-03 | 13.11 | $13.94 | 214400 |
| 2024-05-31 | 13.01 | $14.21 | 194033 |
| 2024-05-30 | 12.90 | $14.41 | 234600 |
| 2024-05-29 | 12.76 | $13.99 | 192568 |
| 2024-05-28 | 12.64 | $14.17 | 467400 |
| 2024-05-24 | 12.51 | $12.91 | 93900 |
| 2024-05-23 | 12.44 | $12.78 | 174279 |
| 2024-05-22 | 12.37 | $13.07 | 151943 |
| 2024-05-21 | 12.30 | $13.27 | 177939 |
| 2024-05-20 | 12.20 | $12.97 | 217300 |
| 2024-05-17 | 12.13 | $13.11 | 145209 |
| 2024-05-16 | 12.04 | $13.22 | 280619 |
| 2024-05-15 | 11.95 | $12.70 | 152700 |
| 2024-05-14 | 11.88 | $12.54 | 113100 |
| 2024-05-13 | 11.82 | $12.50 | 153813 |
| 2024-05-10 | 11.77 | $12.91 | 206048 |
| 2024-05-09 | 11.69 | $12.70 | 299139 |
| 2024-05-08 | 11.64 | $12.35 | 161413 |
| 2024-05-07 | 11.62 | $12.20 | 123400 |
| 2024-05-06 | 11.63 | $12.16 | 110548 |
| 2024-05-03 | 11.63 | $12.00 | 114547 |
| 2024-05-02 | 11.63 | $11.98 | 145100 |
| 2024-05-01 | 11.63 | $11.71 | 155707 |
| 2024-04-30 | 11.66 | $11.45 | 146835 |
| 2024-04-29 | 11.67 | $11.60 | 109400 |
| 2024-04-26 | 11.69 | $11.60 | 124814 |
| 2024-04-25 | 11.70 | $11.36 | 154033 |
| 2024-04-24 | 11.73 | $11.60 | 152000 |
| 2024-04-23 | 11.74 | $11.40 | 178900 |
| 2024-04-22 | 11.77 | $11.54 | 266400 |
| 2024-04-19 | 11.78 | $11.33 | 171300 |
| 2024-04-18 | 11.80 | $11.29 | 130500 |
| 2024-04-17 | 11.81 | $11.34 | 143300 |
| 2024-04-16 | 11.81 | $11.31 | 162500 |
| 2024-04-15 | 11.82 | $11.48 | 219800 |
| 2024-04-12 | 11.81 | $11.39 | 280400 |
| 2024-04-11 | 11.80 | $11.80 | 135912 |
| 2024-04-10 | 11.79 | $11.88 | 216228 |
| 2024-04-09 | 11.76 | $12.28 | 150600 |
| 2024-04-08 | 11.70 | $12.23 | 245300 |
| 2024-04-05 | 11.60 | $12.11 | 210639 |
| 2024-04-04 | 11.50 | $11.96 | 402544 |
| 2024-04-03 | 11.34 | $12.15 | 239631 |
| 2024-04-02 | 11.17 | $11.84 | 151120 |
| 2024-04-01 | 11.01 | $11.98 | 217500 |
| 2024-03-28 | 10.88 | $11.80 | 269957 |
| 2024-03-27 | 10.74 | $11.98 | 193600 |
| 2024-03-26 | 10.57 | $11.75 | 198918 |
| 2024-03-25 | 10.43 | $11.93 | 161200 |
| 2024-03-22 | 10.27 | $11.73 | 198300 |
| 2024-03-21 | 10.12 | $11.77 | 339014 |
| 2024-03-20 | 9.96 | $11.49 | 237712 |
| 2024-03-19 | 9.82 | $11.34 | 151900 |
| 2024-03-18 | 9.68 | $11.51 | 300200 |
| 2024-03-15 | 9.54 | $11.27 | 515921 |
| 2024-03-14 | 9.42 | $11.21 | 259315 |
| 2024-03-13 | 9.29 | $11.58 | 274225 |
| 2024-03-12 | 9.12 | $11.31 | 397551 |
| 2024-03-11 | 9.01 | $11.01 | 500700 |
| 2024-03-08 | 8.90 | $10.34 | 453117 |
| 2024-03-07 | 8.83 | $10.09 | 638681 |
| 2024-03-06 | 8.77 | $8.65 | 187200 |
| 2024-03-05 | 8.79 | $8.72 | 244146 |
| 2024-03-04 | 8.80 | $8.83 | 253401 |
| 2024-03-01 | 8.83 | $9.19 | 327569 |
| 2024-02-29 | 8.84 | $9.09 | 1.1M |
| 2024-02-28 | 8.86 | $8.67 | 755106 |
| 2024-02-27 | 8.90 | $8.81 | 758600 |
| 2024-02-26 | 8.94 | $8.78 | 218900 |
| 2024-02-23 | 8.99 | $8.76 | 275923 |
| 2024-02-22 | 9.03 | $8.61 | 267000 |
| 2024-02-21 | 9.08 | $8.59 | 243800 |
| 2024-02-20 | 9.13 | $8.49 | 299200 |
| 2024-02-16 | 9.16 | $8.84 | 140947 |
| 2024-02-15 | 9.17 | $8.88 | 147935 |
| 2024-02-14 | 9.17 | $8.46 | 166326 |
| 2024-02-13 | 9.19 | $8.33 | 307182 |
| 2024-02-12 | 9.22 | $9.06 | 144300 |
| 2024-02-09 | 9.23 | $8.90 | 124200 |
| 2024-02-08 | 9.25 | $8.85 | 115317 |
| 2024-02-07 | 9.28 | $8.83 | 114300 |
| 2024-02-06 | 9.31 | $9.05 | 160700 |
| 2024-02-05 | 9.33 | $9.02 | 188200 |
| 2024-02-02 | 9.34 | $9.33 | 311200 |
| 2024-02-01 | 9.34 | $9.54 | 183000 |
| 2024-01-31 | 9.33 | $9.31 | 182900 |
| 2024-01-30 | 9.35 | $9.53 | 79000 |
| 2024-01-29 | 9.37 | $9.64 | 139600 |
| 2024-01-26 | 9.40 | $9.68 | 95400 |
| 2024-01-25 | 9.44 | $9.68 | 132137 |
| 2024-01-24 | 9.48 | $9.56 | 186041 |
| 2024-01-23 | 9.50 | $9.67 | 287832 |
| 2024-01-22 | 9.51 | $9.09 | 180047 |
| 2024-01-19 | 9.55 | $8.94 | 201934 |
| 2024-01-18 | 9.59 | $9.01 | 153300 |
| 2024-01-17 | 9.62 | $8.87 | 160041 |
| 2024-01-16 | 9.66 | $8.89 | 182106 |
| 2024-01-12 | 9.69 | $9.24 | 120400 |
| 2024-01-11 | 9.67 | $9.31 | 214314 |
| 2024-01-10 | 9.63 | $9.47 | 182442 |
| 2024-01-09 | 9.59 | $9.36 | 205222 |
| 2024-01-08 | 9.55 | $9.46 | 155429 |
| 2024-01-05 | 9.49 | $9.26 | 157300 |
| 2024-01-04 | 9.45 | $9.29 | 247100 |
| 2024-01-03 | 9.42 | $9.29 | 240700 |
| 2024-01-02 | 9.40 | $9.79 | 138047 |
| 2023-12-29 | 9.36 | $9.94 | 172207 |
| 2023-12-28 | 9.30 | $10.21 | 116367 |
| 2023-12-27 | 9.23 | $10.44 | 175342 |
| 2023-12-26 | 9.13 | $10.42 | 185500 |
| 2023-12-22 | 9.03 | $10.10 | 177028 |
| 2023-12-21 | 8.95 | $9.89 | 130700 |
| 2023-12-20 | 8.87 | $9.77 | 245336 |
| 2023-12-19 | 8.79 | $9.80 | 229500 |
| 2023-12-18 | 8.73 | $9.65 | 199900 |
| 2023-12-15 | 8.68 | $9.62 | 688422 |
| 2023-12-14 | 8.63 | $9.50 | 389341 |
| 2023-12-13 | 8.59 | $8.85 | 741000 |
| 2023-12-12 | 8.59 | $8.48 | 204137 |
| 2023-12-11 | 8.57 | $8.62 | 181600 |
| 2023-12-08 | 8.53 | $8.59 | 294100 |
| 2023-12-07 | 8.47 | $8.37 | 188217 |
| 2023-12-06 | 8.43 | $8.47 | 263800 |
| 2023-12-05 | 8.37 | $8.52 | 166735 |
| 2023-12-04 | 8.33 | $8.89 | 276817 |
| 2023-12-01 | 8.28 | $9.05 | 390904 |
| 2023-11-30 | 8.19 | $8.73 | 327914 |
| 2023-11-29 | 8.10 | $8.76 | 190847 |
| 2023-11-28 | 8.01 | $8.56 | 136124 |
| 2023-11-27 | 7.92 | $8.37 | 94335 |
| 2023-11-24 | 7.84 | $8.51 | 106731 |
| 2023-11-22 | 7.76 | $8.24 | 108181 |
| 2023-11-21 | 7.67 | $8.30 | 155615 |
| 2023-11-20 | 7.59 | $8.48 | 133400 |
| 2023-11-17 | 7.51 | $8.69 | 139800 |
| 2023-11-16 | 7.43 | $8.57 | 157400 |
| 2023-11-15 | 7.36 | $8.72 | 183300 |
| 2023-11-14 | 7.28 | $8.80 | 303700 |
| 2023-11-13 | 7.21 | $8.17 | 307100 |
| 2023-11-10 | 7.16 | $7.78 | 136015 |
| 2023-11-09 | 7.12 | $7.49 | 85945 |
| 2023-11-08 | 7.10 | $7.46 | 95516 |
| 2023-11-07 | 7.08 | $7.36 | 208900 |
| 2023-11-06 | 7.07 | $7.67 | 238700 |
| 2023-11-03 | 7.03 | $7.88 | 349542 |
| 2023-11-02 | 6.98 | $7.30 | 170043 |
| 2023-11-01 | 6.95 | $6.88 | 157334 |
| 2023-10-31 | 6.95 | $6.90 | 107000 |
| 2023-10-30 | 6.98 | $6.85 | 213927 |
| 2023-10-27 | 7.01 | $6.65 | 205200 |
| 2023-10-26 | 7.06 | $6.92 | 309300 |
| 2023-10-25 | 7.10 | $6.56 | 547600 |
| 2023-10-24 | 7.15 | $6.74 | 184715 |
| 2023-10-23 | 7.21 | $6.87 | 117758 |
| 2023-10-20 | 7.27 | $7.09 | 102128 |
| 2023-10-19 | 7.31 | $7.09 | 147506 |
| 2023-10-18 | 7.36 | $7.14 | 114411 |
| 2023-10-17 | 7.41 | $7.31 | 167300 |
| 2023-10-16 | 7.45 | $7.16 | 123400 |
| 2023-10-13 | 7.50 | $7.01 | 96100 |
| 2023-10-12 | 7.55 | $7.10 | 147400 |
| 2023-10-11 | 7.60 | $7.19 | 143100 |
| 2023-10-10 | 7.63 | $7.16 | 146233 |
| 2023-10-09 | 7.67 | $6.89 | 142005 |
| 2023-10-06 | 7.72 | $6.76 | 210300 |
| 2023-10-05 | 7.78 | $6.78 | 281211 |
| 2023-10-04 | 7.84 | $6.91 | 436297 |
| 2023-10-03 | 7.90 | $7.36 | 204927 |
| 2023-10-02 | 7.95 | $7.44 | 187800 |
| 2023-09-29 | 8.00 | $7.75 | 153417 |
| 2023-09-28 | 8.03 | $7.60 | 231509 |
| 2023-09-27 | 8.08 | $7.64 | 271500 |
| 2023-09-26 | 8.12 | $7.88 | 110700 |
| 2023-09-25 | 8.15 | $8.18 | 214176 |
| 2023-09-22 | 8.15 | $7.89 | 141625 |
| 2023-09-21 | 8.16 | $8.12 | 113524 |
| 2023-09-20 | 8.16 | $8.08 | 95635 |
| 2023-09-19 | 8.16 | $8.06 | 96443 |
| 2023-09-18 | 8.18 | $8.10 | 95919 |
| 2023-09-15 | 8.20 | $8.18 | 289811 |
| 2023-09-14 | 8.23 | $8.00 | 104219 |
| 2023-09-13 | 8.26 | $7.81 | 135800 |
| 2023-09-12 | 8.31 | $7.92 | 110400 |
| 2023-09-11 | 8.36 | $7.91 | 129903 |
| 2023-09-08 | 8.42 | $7.96 | 105800 |
| 2023-09-07 | 8.47 | $7.93 | 356400 |
| 2023-09-06 | 8.53 | $8.14 | 143700 |
| 2023-09-05 | 8.58 | $8.31 | 204400 |
| 2023-09-01 | 8.63 | $8.48 | 140630 |
| 2023-08-31 | 8.65 | $8.40 | 202421 |
| 2023-08-30 | 8.67 | $8.59 | 162932 |
| 2023-08-29 | 8.70 | $8.47 | 190638 |
| 2023-08-28 | 8.75 | $8.44 | 161533 |
| 2023-08-25 | 8.80 | $8.23 | 152700 |
| 2023-08-24 | 8.86 | $8.13 | 138626 |
| 2023-08-23 | 8.92 | $8.09 | 241517 |
| 2023-08-22 | 9.00 | $8.05 | 245697 |
| 2023-08-21 | 9.08 | $8.47 | 164200 |
| 2023-08-18 | 9.13 | $8.57 | 166226 |
| 2023-08-17 | 9.17 | $8.73 | 98029 |
| 2023-08-16 | 9.22 | $8.63 | 130900 |
| 2023-08-15 | 9.28 | $8.77 | 140100 |
| 2023-08-14 | 9.32 | $8.95 | 117130 |
| 2023-08-11 | 9.35 | $9.07 | 124200 |
| 2023-08-10 | 9.37 | $9.04 | 158723 |
| 2023-08-09 | 9.39 | $9.12 | 174435 |
| 2023-08-08 | 9.40 | $9.04 | 175912 |
| 2023-08-07 | 9.40 | $9.25 | 151022 |
| 2023-08-04 | 9.39 | $9.02 | 140200 |
| 2023-08-03 | 9.40 | $8.78 | 231500 |
| 2023-08-02 | 9.39 | $9.24 | 131500 |
| 2023-08-01 | 9.36 | $9.43 | 163100 |
| 2023-07-31 | 9.34 | $9.35 | 157009 |
| 2023-07-28 | 9.31 | $9.38 | 184520 |
| 2023-07-27 | 9.27 | $9.40 | 131619 |
| 2023-07-26 | 9.23 | $9.71 | 101800 |
| 2023-07-25 | 9.18 | $9.58 | 104349 |
| 2023-07-24 | 9.13 | $9.51 | 109727 |
| 2023-07-21 | 9.09 | $9.49 | 92200 |
| 2023-07-20 | 9.05 | $9.62 | 103844 |
| 2023-07-19 | 9.02 | $9.77 | 129200 |
| 2023-07-18 | 8.97 | $9.74 | 146067 |
| 2023-07-17 | 8.93 | $9.46 | 162400 |
| 2023-07-14 | 8.91 | $9.37 | 104600 |
| 2023-07-13 | 8.90 | $9.53 | 166900 |
| 2023-07-12 | 8.88 | $9.35 | 158813 |
| 2023-07-11 | 8.86 | $9.10 | 124200 |
| 2023-07-10 | 8.85 | $8.97 | 264508 |
| 2023-07-07 | 8.85 | $9.13 | 336800 |
| 2023-07-06 | 8.84 | $8.69 | 246300 |
| 2023-07-05 | 8.85 | $8.66 | 186520 |
| 2023-07-03 | 8.85 | $8.96 | 93200 |
| 2023-06-30 | 8.85 | $8.73 | 319372 |
| 2023-06-29 | 8.83 | $8.67 | 246500 |
| 2023-06-28 | 8.81 | $8.57 | 232610 |
| 2023-06-27 | 8.82 | $8.64 | 193944 |
| 2023-06-26 | 8.81 | $8.67 | 192100 |
| 2023-06-23 | 8.81 | $8.62 | 940400 |
| 2023-06-22 | 8.80 | $8.79 | 191840 |
| 2023-06-21 | 8.79 | $9.02 | 276442 |
| 2023-06-20 | 8.78 | $8.74 | 248700 |
| 2023-06-16 | 8.76 | $8.91 | 355033 |
| 2023-06-15 | 8.74 | $9.11 | 195912 |
| 2023-06-14 | 8.69 | $9.11 | 139330 |
| 2023-06-13 | 8.63 | $9.18 | 155000 |
| 2023-06-12 | 8.57 | $8.87 | 125003 |
| 2023-06-09 | 8.53 | $8.92 | 147100 |
| 2023-06-08 | 8.50 | $8.93 | 156500 |
| 2023-06-07 | 8.47 | $9.09 | 246900 |
| 2023-06-06 | 8.42 | $8.83 | 279900 |
| 2023-06-05 | 8.40 | $8.69 | 208429 |
| 2023-06-02 | 8.40 | $8.82 | 259100 |
| 2023-06-01 | 8.37 | $8.43 | 236521 |
| 2023-05-31 | 8.41 | $8.25 | 227004 |
| 2023-05-30 | 8.45 | $8.69 | 314000 |
| 2023-05-26 | 8.49 | $8.61 | 130800 |
| 2023-05-25 | 8.52 | $8.49 | 142118 |
| 2023-05-24 | 8.55 | $8.48 | 241400 |
| 2023-05-23 | 8.57 | $8.70 | 197600 |
| 2023-05-22 | 8.58 | $8.72 | 260600 |
| 2023-05-19 | 8.60 | $8.41 | 153725 |
| 2023-05-18 | 8.64 | $8.47 | 208200 |
| 2023-05-17 | 8.68 | $8.19 | 239120 |
| 2023-05-16 | 8.74 | $7.82 | 280967 |
| 2023-05-15 | 8.81 | $7.99 | 193104 |
| 2023-05-12 | 8.89 | $8.06 | 200923 |
| 2023-05-11 | 8.95 | $8.25 | 170000 |
| 2023-05-10 | 9.00 | $8.32 | 155519 |
| 2023-05-09 | 9.05 | $8.26 | 166600 |
| 2023-05-08 | 9.12 | $8.41 | 207100 |
| 2023-05-05 | 9.16 | $8.53 | 249900 |
| 2023-05-04 | 9.18 | $8.33 | 433900 |
| 2023-05-03 | 9.21 | $9.20 | 190800 |
| 2023-05-02 | 9.19 | $9.14 | 164200 |
| 2023-05-01 | 9.19 | $9.37 | 177043 |
| 2023-04-28 | 9.18 | $9.30 | 164743 |
| 2023-04-27 | 9.18 | $9.05 | 154313 |
| 2023-04-26 | 9.18 | $8.86 | 151500 |
| 2023-04-25 | 9.19 | $8.85 | 171500 |
| 2023-04-24 | 9.19 | $9.23 | 112222 |
| 2023-04-21 | 9.17 | $9.22 | 149930 |
| 2023-04-20 | 9.14 | $9.25 | 126010 |
| 2023-04-19 | 9.11 | $9.34 | 91537 |
| 2023-04-18 | 9.08 | $9.30 | 152840 |
| 2023-04-17 | 9.05 | $9.43 | 139609 |
| 2023-04-14 | 9.01 | $9.28 | 153300 |
| 2023-04-13 | 8.98 | $9.40 | 167400 |
| 2023-04-12 | 8.94 | $9.29 | 213500 |
| 2023-04-11 | 8.90 | $9.57 | 281216 |
| 2023-04-10 | 8.87 | $9.23 | 270614 |
| 2023-04-06 | 8.87 | $8.90 | 130700 |
| 2023-04-05 | 8.89 | $8.91 | 239201 |
| 2023-04-04 | 8.99 | $8.94 | 263228 |
| 2023-04-03 | 9.09 | $9.13 | 278100 |
| 2023-03-31 | 9.19 | $9.21 | 271901 |
| 2023-03-30 | 9.31 | $9.15 | 176700 |
| 2023-03-29 | 9.43 | $9.18 | 252600 |
| 2023-03-28 | 9.54 | $8.99 | 234800 |
| 2023-03-27 | 9.66 | $8.84 | 224500 |
| 2023-03-24 | 9.81 | $8.76 | 228500 |
| 2023-03-23 | 9.97 | $8.60 | 234700 |
| 2023-03-22 | 10.13 | $8.70 | 222478 |
| 2023-03-21 | 10.25 | $8.86 | 386047 |
| 2023-03-20 | 10.35 | $8.63 | 230100 |
| 2023-03-17 | 10.48 | $8.56 | 391907 |
| 2023-03-16 | 10.59 | $8.70 | 331461 |
| 2023-03-15 | 10.71 | $8.66 | 417600 |
| 2023-03-14 | 10.85 | $8.55 | 545900 |
| 2023-03-13 | 10.98 | $8.93 | 492958 |
| 2023-03-10 | 11.09 | $9.16 | 579637 |
| 2023-03-09 | 11.19 | $9.43 | 787821 |
| 2023-03-08 | 11.29 | $10.91 | 271000 |
| 2023-03-07 | 11.33 | $10.87 | 225700 |
| 2023-03-06 | 11.37 | $11.02 | 330442 |
| 2023-03-03 | 11.41 | $11.77 | 195127 |
| 2023-03-02 | 11.41 | $11.50 | 163200 |
| 2023-03-01 | 11.43 | $11.41 | 222400 |
| 2023-02-28 | 11.44 | $11.29 | 1.0M |
| 2023-02-27 | 11.45 | $11.91 | 793200 |
| 2023-02-24 | 11.42 | $11.84 | 913461 |
| 2023-02-23 | 11.40 | $11.84 | 637500 |
| 2023-02-22 | 11.36 | $11.19 | 188300 |
| 2023-02-21 | 11.35 | $10.86 | 141021 |
| 2023-02-17 | 11.35 | $11.13 | 114401 |
| 2023-02-16 | 11.34 | $10.91 | 163900 |
| 2023-02-15 | 11.33 | $11.11 | 111900 |
| 2023-02-14 | 11.33 | $11.27 | 116533 |
| 2023-02-13 | 11.31 | $11.29 | 91200 |
| 2023-02-10 | 11.30 | $11.17 | 95819 |
| 2023-02-09 | 11.28 | $11.08 | 153800 |
| 2023-02-08 | 11.26 | $11.43 | 96007 |
| 2023-02-07 | 11.22 | $11.68 | 108300 |
| 2023-02-06 | 11.16 | $11.67 | 145032 |
| 2023-02-03 | 11.09 | $11.75 | 149400 |
| 2023-02-02 | 11.00 | $11.93 | 167904 |
| 2023-02-01 | 10.91 | $11.80 | 183200 |
| 2023-01-31 | 10.80 | $11.65 | 221735 |
| 2023-01-30 | 10.69 | $11.51 | 175647 |
| 2023-01-27 | 10.59 | $11.31 | 179821 |
| 2023-01-26 | 10.48 | $11.36 | 187200 |
| 2023-01-25 | 10.39 | $11.00 | 146147 |
| 2023-01-24 | 10.31 | $10.99 | 99000 |
| 2023-01-23 | 10.23 | $10.90 | 152001 |
| 2023-01-20 | 10.15 | $10.90 | 219000 |
| 2023-01-19 | 10.05 | $10.86 | 160343 |
| 2023-01-18 | 9.97 | $11.10 | 350400 |
| 2023-01-17 | 9.88 | $10.88 | 165806 |
| 2023-01-13 | 9.80 | $11.00 | 193153 |
| 2023-01-12 | 9.73 | $10.83 | 141100 |
| 2023-01-11 | 9.68 | $10.71 | 168300 |
| 2023-01-10 | 9.64 | $10.54 | 227600 |
| 2023-01-09 | 9.63 | $10.43 | 256805 |
| 2023-01-06 | 9.62 | $10.41 | 241800 |
| 2023-01-05 | 9.59 | $9.82 | 263200 |
| 2023-01-04 | 9.58 | $10.14 | 236000 |
| 2023-01-03 | 9.54 | $9.68 | 217624 |
| 2022-12-30 | 9.52 | $9.40 | 169900 |
| 2022-12-29 | 9.51 | $9.45 | 180706 |
| 2022-12-28 | 9.50 | $9.22 | 182940 |
| 2022-12-27 | 9.52 | $9.55 | 269900 |
| 2022-12-23 | 9.51 | $9.48 | 332100 |
| 2022-12-22 | 9.53 | $9.22 | 595607 |
| 2022-12-21 | 9.56 | $9.28 | 150503 |
| 2022-12-20 | 9.60 | $9.09 | 184019 |
| 2022-12-19 | 9.62 | $9.14 | 196584 |
| 2022-12-16 | 9.65 | $9.37 | 593126 |
| 2022-12-15 | 9.67 | $9.28 | 209546 |
| 2022-12-14 | 9.69 | $9.59 | 326500 |
| 2022-12-13 | 9.72 | $9.72 | 747357 |
| 2022-12-12 | 9.73 | $9.95 | 479900 |
| 2022-12-09 | 9.75 | $10.30 | 360103 |
| 2022-12-08 | 9.73 | $10.24 | 626268 |
| 2022-12-07 | 9.68 | $9.86 | 393100 |
| 2022-12-06 | 9.66 | $9.57 | 430239 |
| 2022-12-05 | 9.66 | $9.42 | 255425 |
| 2022-12-02 | 9.67 | $9.28 | 308842 |
| 2022-12-01 | 9.65 | $9.15 | 276500 |
| 2022-11-30 | 9.66 | $9.21 | 415112 |
| 2022-11-29 | 9.68 | $9.62 | 227412 |
| 2022-11-28 | 9.67 | $9.42 | 265325 |
| 2022-11-25 | 9.68 | $9.89 | 103324 |
| 2022-11-23 | 9.65 | $9.90 | 239132 |
| 2022-11-22 | 9.63 | $9.92 | 283800 |
| 2022-11-21 | 9.62 | $9.64 | 223749 |
| 2022-11-18 | 9.60 | $9.69 | 256612 |
| 2022-11-17 | 9.58 | $9.68 | 430204 |
| 2022-11-16 | 9.55 | $9.83 | 177100 |
| 2022-11-15 | 9.51 | $10.14 | 230005 |
| 2022-11-14 | 9.47 | $9.97 | 276143 |
| 2022-11-11 | 9.43 | $10.29 | 340841 |
| 2022-11-10 | 9.35 | $9.86 | 276545 |
| 2022-11-09 | 9.31 | $9.27 | 233249 |
| 2022-11-08 | 9.29 | $9.49 | 305700 |
| 2022-11-07 | 9.26 | $9.55 | 297409 |
| 2022-11-04 | 9.23 | $9.56 | 471100 |
| 2022-11-03 | 9.18 | $8.84 | 438061 |
| 2022-11-02 | 9.17 | $9.38 | 298311 |
| 2022-11-01 | 9.17 | $9.60 | 188500 |
| 2022-10-31 | 9.18 | $9.50 | 297000 |
| 2022-10-28 | 9.19 | $9.51 | 379300 |
| 2022-10-27 | 9.18 | $9.45 | 298400 |
| 2022-10-26 | 9.16 | $9.49 | 243093 |
| 2022-10-25 | 9.16 | $9.58 | 190422 |
| 2022-10-24 | 9.15 | $9.30 | 314841 |
| 2022-10-21 | 9.22 | $9.34 | 214712 |
| 2022-10-20 | 9.30 | $9.04 | 181100 |
| 2022-10-19 | 9.41 | $9.12 | 354300 |
| 2022-10-18 | 9.52 | $9.27 | 318742 |
| 2022-10-17 | 9.64 | $9.06 | 602100 |
| 2022-10-14 | 9.78 | $8.85 | 228900 |
| 2022-10-13 | 9.93 | $8.99 | 331406 |
| 2022-10-12 | 10.07 | $8.87 | 222700 |
| 2022-10-11 | 10.21 | $8.90 | 284800 |
| 2022-10-10 | 10.38 | $8.85 | 396710 |
| 2022-10-07 | 10.59 | $8.63 | 415100 |
| 2022-10-06 | 10.79 | $8.63 | 520940 |
| 2022-10-05 | 10.99 | $9.44 | 323747 |
| 2022-10-04 | 11.16 | $9.84 | 547831 |
| 2022-10-03 | 11.30 | $9.69 | 513544 |
| 2022-09-30 | 11.46 | $9.34 | 478533 |
| 2022-09-29 | 11.64 | $9.06 | 431900 |
| 2022-09-28 | 11.83 | $9.37 | 465098 |
| 2022-09-27 | 12.05 | $9.36 | 720701 |
| 2022-09-26 | 12.28 | $10.68 | 277400 |
| 2022-09-23 | 12.45 | $10.99 | 278800 |
| 2022-09-22 | 12.63 | $11.32 | 291800 |
| 2022-09-21 | 12.78 | $11.31 | 404209 |
| 2022-09-20 | 12.95 | $11.54 | 297923 |
| 2022-09-19 | 13.11 | $11.89 | 330500 |
| 2022-09-16 | 13.26 | $11.81 | 831728 |
| 2022-09-15 | 13.43 | $11.80 | 420716 |
| 2022-09-14 | 13.60 | $11.75 | 437024 |
| 2022-09-13 | 13.79 | $12.39 | 370766 |
| 2022-09-12 | 13.95 | $12.91 | 300000 |
| 2022-09-09 | 14.09 | $12.76 | 168714 |
| 2022-09-08 | 14.22 | $12.57 | 245025 |
| 2022-09-07 | 14.35 | $12.84 | 211342 |
| 2022-09-06 | 14.47 | $12.65 | 248536 |
| 2022-09-02 | 14.61 | $12.77 | 224900 |
| 2022-09-01 | 14.79 | $13.03 | 305441 |
| 2022-08-31 | 14.96 | $12.88 | 466700 |
| 2022-08-30 | 15.19 | $13.72 | 295878 |
| 2022-08-29 | 15.39 | $14.03 | 254535 |
| 2022-08-26 | 15.57 | $14.09 | 276300 |
| 2022-08-25 | 15.75 | $14.55 | 218836 |
| 2022-08-24 | 15.89 | $14.39 | 168434 |
| 2022-08-23 | 16.03 | $14.62 | 206044 |
| 2022-08-22 | 16.16 | $14.66 | 587100 |
| 2022-08-19 | 16.31 | $14.95 | 316826 |
| 2022-08-18 | 16.42 | $15.26 | 258850 |
| 2022-08-17 | 16.53 | $15.14 | 472236 |
| 2022-08-16 | 16.64 | $15.53 | 275800 |
| 2022-08-15 | 16.74 | $15.67 | 152800 |
| 2022-08-12 | 16.79 | $15.66 | 193700 |
| 2022-08-11 | 16.82 | $15.43 | 278322 |
| 2022-08-10 | 16.87 | $15.13 | 241186 |
| 2022-08-09 | 16.95 | $15.23 | 233600 |
| 2022-08-08 | 17.04 | $15.46 | 543047 |
| 2022-08-05 | 17.11 | $16.30 | 287334 |
| 2022-08-04 | 17.15 | $16.50 | 483521 |
| 2022-08-03 | 17.20 | $17.55 | 216438 |
| 2022-08-02 | 17.17 | $17.59 | 190900 |
| 2022-08-01 | 17.16 | $17.74 | 214875 |
| 2022-07-29 | 17.18 | $17.57 | 244300 |
| 2022-07-28 | 17.22 | $17.32 | 244700 |
| 2022-07-27 | 17.28 | $17.31 | 242613 |
| 2022-07-26 | 17.37 | $17.28 | 215710 |
| 2022-07-25 | 17.44 | $17.48 | 219200 |
| 2022-07-22 | 17.51 | $17.18 | 240400 |
| 2022-07-21 | 17.54 | $17.43 | 182593 |
| 2022-07-20 | 17.58 | $17.45 | 142400 |
| 2022-07-19 | 17.64 | $17.43 | 220500 |
| 2022-07-18 | 17.66 | $16.70 | 279122 |
| 2022-07-15 | 17.74 | $16.36 | 204646 |
| 2022-07-14 | 17.86 | $16.31 | 288613 |
| 2022-07-13 | 17.98 | $16.86 | 301100 |
| 2022-07-12 | 18.05 | $16.96 | 308806 |
| 2022-07-11 | 18.14 | $16.97 | 265400 |
| 2022-07-08 | 18.25 | $17.07 | 259800 |
| 2022-07-07 | 18.37 | $17.35 | 406800 |
| 2022-07-06 | 18.47 | $17.02 | 584700 |
| 2022-07-05 | 18.59 | $17.37 | 701721 |
| 2022-07-01 | 18.67 | $18.22 | 169900 |
| 2022-06-30 | 18.74 | $18.40 | 261500 |
| 2022-06-29 | 18.80 | $18.47 | 417000 |
| 2022-06-28 | 18.83 | $19.17 | 421188 |
| 2022-06-27 | 18.80 | $18.62 | 298606 |
| 2022-06-24 | 18.81 | $18.86 | 1.1M |
| 2022-06-23 | 18.79 | $17.68 | 429800 |
| 2022-06-22 | 18.83 | $18.39 | 208000 |
| 2022-06-21 | 18.80 | $18.54 | 344637 |
| 2022-06-17 | 18.75 | $17.95 | 369813 |
| 2022-06-16 | 18.75 | $18.16 | 290800 |
| 2022-06-15 | 18.67 | $18.80 | 275160 |
| 2022-06-14 | 18.55 | $18.71 | 258015 |
| 2022-06-13 | 18.41 | $18.38 | 701837 |
| 2022-06-10 | 18.27 | $18.75 | 222900 |
| 2022-06-09 | 18.11 | $19.15 | 159506 |
| 2022-06-08 | 17.92 | $19.37 | 186600 |
| 2022-06-07 | 17.71 | $19.42 | 217062 |
| 2022-06-06 | 17.52 | $19.38 | 151923 |
| 2022-06-03 | 17.31 | $19.00 | 188249 |
| 2022-06-02 | 17.15 | $19.61 | 247400 |
| 2022-06-01 | 16.97 | $19.60 | 246529 |
| 2022-05-31 | 16.77 | $19.05 | 409842 |
| 2022-05-27 | 16.59 | $18.66 | 224400 |
| 2022-05-26 | 16.41 | $18.81 | 140242 |
| 2022-05-25 | 16.24 | $18.43 | 247600 |
| 2022-05-24 | 16.09 | $18.43 | 246701 |
| 2022-05-23 | 15.95 | $17.86 | 408200 |
| 2022-05-20 | 15.85 | $17.50 | 232700 |
| 2022-05-19 | 15.77 | $18.02 | 416744 |
| 2022-05-18 | 15.68 | $16.48 | 153700 |
| 2022-05-17 | 15.69 | $16.43 | 158000 |
| 2022-05-16 | 15.69 | $15.91 | 111644 |
| 2022-05-13 | 15.69 | $15.57 | 153923 |
| 2022-05-12 | 15.71 | $15.48 | 118000 |
| 2022-05-11 | 15.73 | $15.34 | 133330 |
| 2022-05-10 | 15.73 | $15.27 | 125966 |
| 2022-05-09 | 15.74 | $15.49 | 201994 |
| 2022-05-06 | 15.73 | $15.27 | 152300 |
| 2022-05-05 | 15.74 | $15.80 | 156800 |
| 2022-05-04 | 15.72 | $16.03 | 121800 |
| 2022-05-03 | 15.69 | $15.62 | 105200 |
| 2022-05-02 | 15.70 | $15.31 | 137318 |
| 2022-04-29 | 15.72 | $15.22 | 90606 |
| 2022-04-28 | 15.74 | $15.41 | 81837 |
| 2022-04-27 | 15.75 | $15.45 | 82119 |
| 2022-04-26 | 15.77 | $15.52 | 106319 |
| 2022-04-25 | 15.79 | $15.82 | 138800 |
| 2022-04-22 | 15.80 | $15.90 | 111400 |
| 2022-04-21 | 15.82 | $16.35 | 129100 |
| 2022-04-20 | 15.79 | $16.54 | 100500 |
| 2022-04-19 | 15.75 | $16.45 | 215839 |
| 2022-04-18 | 15.72 | $15.91 | 118553 |
| 2022-04-14 | 15.73 | $16.00 | 163530 |
| 2022-04-13 | 15.71 | $15.86 | 165431 |
| 2022-04-12 | 15.67 | $15.45 | 109800 |
| 2022-04-11 | 15.65 | $15.33 | 85000 |
| 2022-04-08 | 15.64 | $15.31 | 138839 |
| 2022-04-07 | 15.61 | $15.53 | 345549 |
| 2022-04-06 | 15.58 | $15.42 | 124634 |
| 2022-04-05 | 15.53 | $15.47 | 165400 |
| 2022-04-04 | 15.44 | $15.71 | 115200 |
| 2022-04-01 | 15.34 | $15.77 | 116613 |
| 2022-03-31 | 15.28 | $15.52 | 262921 |
| 2022-03-30 | 15.26 | $15.69 | 92500 |
| 2022-03-29 | 15.21 | $15.87 | 124008 |
| 2022-03-28 | 15.13 | $15.85 | 84809 |
| 2022-03-25 | 15.08 | $16.06 | 92145 |
| 2022-03-24 | 15.01 | $16.28 | 135427 |
| 2022-03-23 | 14.91 | $15.85 | 102000 |
| 2022-03-22 | 14.82 | $15.75 | 116752 |
| 2022-03-21 | 14.74 | $15.82 | 134641 |
| 2022-03-18 | 14.67 | $16.06 | 368115 |
| 2022-03-17 | 14.57 | $15.56 | 119644 |
| 2022-03-16 | 14.53 | $15.18 | 123200 |
| 2022-03-15 | 14.49 | $14.94 | 146000 |
| 2022-03-14 | 14.45 | $15.25 | 240730 |
| 2022-03-11 | 14.39 | $14.61 | 200348 |
| 2022-03-10 | 14.37 | $14.90 | 169338 |
| 2022-03-09 | 14.35 | $14.42 | 148026 |
| 2022-03-08 | 14.35 | $13.72 | 173100 |
| 2022-03-07 | 14.37 | $13.67 | 257538 |
| 2022-03-04 | 14.39 | $14.68 | 142298 |
| 2022-03-03 | 14.37 | $15.09 | 177430 |
| 2022-03-02 | 14.34 | $14.64 | 111806 |
| 2022-03-01 | 14.33 | $14.35 | 162002 |
| 2022-02-28 | 14.33 | $14.73 | 238100 |
| 2022-02-25 | 14.31 | $14.74 | 118037 |
| 2022-02-24 | 14.29 | $14.27 | 259200 |
| 2022-02-23 | 14.30 | $14.02 | 165800 |
| 2022-02-22 | 14.33 | $14.24 | 127400 |
| 2022-02-18 | 14.35 | $14.28 | 104400 |
| 2022-02-17 | 14.37 | $14.20 | 126613 |
| 2022-02-16 | 14.40 | $14.60 | 215800 |
| 2022-02-15 | 14.44 | $14.40 | 119528 |
| 2022-02-14 | 14.49 | $14.23 | 208534 |
| 2022-02-11 | 14.56 | $13.94 | 135200 |
| 2022-02-10 | 14.63 | $14.23 | 106300 |
| 2022-02-09 | 14.67 | $14.46 | 108000 |
| 2022-02-08 | 14.70 | $14.45 | 121825 |
| 2022-02-07 | 14.72 | $14.16 | 90705 |
| 2022-02-04 | 14.78 | $14.13 | 136316 |
| 2022-02-03 | 14.83 | $14.21 | 151900 |
| 2022-02-02 | 14.89 | $14.52 | 112700 |
| 2022-02-01 | 14.94 | $14.53 | 118104 |
| 2022-01-31 | 14.97 | $14.35 | 186500 |
| 2022-01-28 | 15.00 | $14.19 | 162604 |
| 2022-01-27 | 15.03 | $14.44 | 113122 |
| 2022-01-26 | 15.06 | $14.43 | 253622 |
| 2022-01-25 | 15.08 | $14.58 | 136800 |
| 2022-01-24 | 15.10 | $14.68 | 244700 |
| 2022-01-21 | 15.10 | $14.66 | 147232 |
| 2022-01-20 | 15.09 | $14.90 | 190000 |
| 2022-01-19 | 15.07 | $15.34 | 133029 |
| 2022-01-18 | 15.02 | $15.42 | 222109 |
| 2022-01-14 | 14.99 | $15.55 | 144326 |
| 2022-01-13 | 14.95 | $15.27 | 184400 |
| 2022-01-12 | 14.93 | $15.13 | 142135 |
| 2022-01-11 | 14.89 | $15.00 | 149400 |
| 2022-01-10 | 14.86 | $14.95 | 182000 |
| 2022-01-07 | 14.84 | $15.32 | 210940 |
| 2022-01-06 | 14.80 | $15.18 | 147742 |
| 2022-01-05 | 14.77 | $15.38 | 200615 |
| 2022-01-04 | 14.73 | $15.50 | 225000 |
| 2022-01-03 | 14.67 | $15.06 | 188900 |
| 2021-12-31 | 14.63 | $15.01 | 134800 |
| 2021-12-30 | 14.59 | $14.81 | 149500 |
| 2021-12-29 | 14.55 | $15.01 | 268924 |
| 2021-12-28 | 14.50 | $14.89 | 110000 |
| 2021-12-27 | 14.48 | $14.90 | 136940 |
| 2021-12-23 | 14.46 | $14.68 | 81422 |
| 2021-12-22 | 14.47 | $14.52 | 102922 |
| 2021-12-21 | 14.49 | $14.51 | 106200 |
| 2021-12-20 | 14.50 | $14.36 | 173335 |
| 2021-12-17 | 14.48 | $14.75 | 215200 |
| 2021-12-16 | 14.44 | $14.84 | 165900 |
| 2021-12-15 | 14.41 | $14.71 | 270800 |
| 2021-12-14 | 14.38 | $14.39 | 355241 |
| 2021-12-13 | 14.40 | $14.34 | 185100 |
| 2021-12-10 | 14.42 | $14.57 | 104500 |
| 2021-12-09 | 14.42 | $14.58 | 132041 |
| 2021-12-08 | 14.40 | $14.63 | 118710 |
| 2021-12-07 | 14.38 | $14.49 | 146700 |
| 2021-12-06 | 14.36 | $14.43 | 157813 |
| 2021-12-03 | 14.36 | $14.24 | 149349 |
| 2021-12-02 | 14.34 | $14.24 | 136716 |
| 2021-12-01 | 14.31 | $13.91 | 152300 |
| 2021-11-30 | 14.29 | $14.00 | 173300 |
| 2021-11-29 | 14.25 | $14.48 | 145106 |
| 2021-11-26 | 14.18 | $14.45 | 101800 |
| 2021-11-24 | 14.11 | $14.90 | 129412 |
| 2021-11-23 | 14.02 | $14.92 | 129300 |
| 2021-11-22 | 13.94 | $14.77 | 245312 |
| 2021-11-19 | 13.87 | $13.92 | 62400 |
| 2021-11-18 | 13.83 | $14.03 | 81400 |
| 2021-11-17 | 13.79 | $14.12 | 84700 |
| 2021-11-16 | 13.74 | $14.28 | 96613 |
| 2021-11-15 | 13.68 | $14.65 | 99432 |
| 2021-11-12 | 13.60 | $14.79 | 155813 |
| 2021-11-11 | 13.53 | $14.54 | 57000 |
| 2021-11-10 | 13.47 | $14.18 | 62103 |
| 2021-11-09 | 13.40 | $14.18 | 110913 |
| 2021-11-08 | 13.34 | $14.11 | 86200 |
| 2021-11-05 | 13.29 | $14.40 | 132000 |
| 2021-11-04 | 13.21 | $13.86 | 120449 |
| 2021-11-03 | 13.16 | $13.80 | 125620 |
| 2021-11-02 | 13.10 | $13.36 | 64149 |
| 2021-11-01 | 13.07 | $13.31 | 62400 |
| 2021-10-29 | 13.05 | $13.03 | 65225 |
| 2021-10-28 | 13.03 | $13.14 | 56400 |
| 2021-10-27 | 12.99 | $12.94 | 78500 |
| 2021-10-26 | 12.98 | $13.38 | 73400 |
| 2021-10-25 | 12.95 | $13.41 | 74916 |
| 2021-10-22 | 12.92 | $13.17 | 54600 |
| 2021-10-21 | 12.88 | $13.15 | 74106 |
| 2021-10-20 | 12.85 | $13.18 | 48800 |
| 2021-10-19 | 12.81 | $13.04 | 48412 |
| 2021-10-18 | 12.77 | $13.10 | 170100 |
| 2021-10-15 | 12.73 | $13.22 | 146528 |
| 2021-10-14 | 12.71 | $13.37 | 95194 |
| 2021-10-13 | 12.68 | $12.93 | 65511 |
| 2021-10-12 | 12.70 | $12.92 | 41900 |
| 2021-10-11 | 12.70 | $13.00 | 74700 |
| 2021-10-08 | 12.69 | $12.83 | 94200 |
| 2021-10-07 | 12.68 | $12.85 | 94800 |
| 2021-10-06 | 12.67 | $12.68 | 117600 |
| 2021-10-05 | 12.66 | $12.80 | 69623 |
| 2021-10-04 | 12.66 | $12.77 | 88718 |
| 2021-10-01 | 12.67 | $12.71 | 79200 |
| 2021-09-30 | 12.68 | $12.41 | 72138 |
| 2021-09-29 | 12.70 | $12.66 | 70800 |
| 2021-09-28 | 12.73 | $12.81 | 114700 |
| 2021-09-27 | 12.76 | $12.83 | 187300 |
| 2021-09-24 | 12.80 | $12.43 | 130200 |
| 2021-09-23 | 12.84 | $12.55 | 165500 |
| 2021-09-22 | 12.88 | $12.27 | 86810 |
| 2021-09-21 | 12.92 | $12.19 | 119477 |
| 2021-09-20 | 12.96 | $12.27 | 255100 |
| 2021-09-17 | 12.98 | $12.85 | 892600 |
| 2021-09-16 | 12.96 | $12.91 | 133300 |
| 2021-09-15 | 12.95 | $13.32 | 288300 |
| 2021-09-14 | 12.91 | $12.78 | 164700 |
| 2021-09-13 | 12.91 | $12.97 | 352300 |
| 2021-09-10 | 12.91 | $12.49 | 103648 |
| 2021-09-09 | 12.93 | $12.60 | 89700 |
| 2021-09-08 | 12.96 | $12.57 | 357324 |
| 2021-09-07 | 12.99 | $12.87 | 84430 |
| 2021-09-03 | 13.00 | $12.86 | 85938 |
| 2021-09-02 | 13.01 | $12.92 | 141600 |
| 2021-09-01 | 13.01 | $12.90 | 121400 |
| 2021-08-31 | 13.02 | $13.24 | 292329 |
| 2021-08-30 | 13.05 | $13.45 | 128300 |
| 2021-08-27 | 13.07 | $13.56 | 125112 |
| 2021-08-26 | 13.09 | $13.18 | 97314 |
| 2021-08-25 | 13.13 | $13.35 | 133914 |
| 2021-08-24 | 13.16 | $13.08 | 104733 |
| 2021-08-23 | 13.21 | $12.97 | 160800 |
| 2021-08-20 | 13.25 | $12.68 | 97011 |
| 2021-08-19 | 13.31 | $12.51 | 126609 |
| 2021-08-18 | 13.37 | $12.61 | 131100 |
| 2021-08-17 | 13.42 | $12.70 | 144300 |
| 2021-08-16 | 13.46 | $12.62 | 152500 |
| 2021-08-13 | 13.50 | $13.10 | 110000 |
| 2021-08-12 | 13.54 | $12.90 | 126069 |
| 2021-08-11 | 13.61 | $13.13 | 184614 |
| 2021-08-10 | 13.65 | $13.11 | 86829 |
| 2021-08-09 | 13.70 | $13.05 | 149000 |
| 2021-08-06 | 13.77 | $13.09 | 104200 |
| 2021-08-05 | 13.82 | $12.91 | 188247 |
| 2021-08-04 | 13.85 | $13.24 | 83400 |
| 2021-08-03 | 13.89 | $13.78 | 139324 |
| 2021-08-02 | 13.89 | $13.78 | 131300 |
| 2021-07-30 | 13.91 | $13.91 | 98519 |
| 2021-07-29 | 13.93 | $13.98 | 183735 |
| 2021-07-28 | 13.95 | $14.11 | 66016 |
| 2021-07-27 | 13.95 | $13.95 | 128732 |
| 2021-07-26 | 13.97 | $13.92 | 60334 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
6.45
2026-07-21
Close Price
$6.73
Vol: 258653
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.63
Average
10.16
Maximum
18.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 6.45 | $6.73 | 258653 |
| 2026-07-20 | 6.42 | $6.51 | 268500 |
| 2026-07-17 | 6.42 | $6.58 | 409736 |
| 2026-07-16 | 6.40 | $6.68 | 1.2M |
| 2026-07-15 | 6.37 | $6.71 | 320289 |
| 2026-07-14 | 6.33 | $6.41 | 310800 |
| 2026-07-13 | 6.32 | $6.46 | 830969 |
| 2026-07-10 | 6.31 | $5.89 | 184500 |
| 2026-07-09 | 6.35 | $5.90 | 233500 |
| 2026-07-08 | 6.40 | $5.88 | 179200 |
| 2026-07-07 | 6.46 | $5.97 | 217000 |
| 2026-07-06 | 6.51 | $5.84 | 235700 |
| 2026-07-02 | 6.58 | $5.97 | 258151 |
| 2026-07-01 | 6.64 | $6.13 | 223500 |
| 2026-06-30 | 6.70 | $6.33 | 226262 |
| 2026-06-29 | 6.73 | $6.33 | 281400 |
| 2026-06-26 | 6.78 | $6.53 | 499121 |
| 2026-06-25 | 6.80 | $6.63 | 269700 |
| 2026-06-24 | 6.82 | $6.56 | 364805 |
| 2026-06-23 | 6.85 | $6.50 | 338400 |
| 2026-06-22 | 6.88 | $6.80 | 342034 |
| 2026-06-18 | 6.89 | $6.84 | 556000 |
| 2026-06-17 | 6.90 | $6.95 | 375800 |
| 2026-06-16 | 6.89 | $6.97 | 328208 |
| 2026-06-15 | 6.88 | $6.97 | 198500 |
| 2026-06-12 | 6.88 | $7.04 | 172129 |
| 2026-06-11 | 6.86 | $6.82 | 197953 |
| 2026-06-10 | 6.86 | $6.50 | 215400 |
| 2026-06-09 | 6.90 | $6.53 | 252616 |
| 2026-06-08 | 6.94 | $6.51 | 262400 |
| 2026-06-05 | 6.99 | $6.43 | 228732 |
| 2026-06-04 | 7.04 | $6.86 | 229238 |
| 2026-06-03 | 7.06 | $7.07 | 177149 |
| 2026-06-02 | 7.06 | $7.23 | 247927 |
| 2026-06-01 | 7.04 | $6.99 | 195123 |
| 2026-05-29 | 7.05 | $7.19 | 236843 |
| 2026-05-28 | 7.04 | $7.48 | 233687 |
| 2026-05-27 | 6.99 | $7.27 | 373848 |
| 2026-05-26 | 6.96 | $6.89 | 275733 |
| 2026-05-22 | 6.97 | $6.74 | 182418 |
| 2026-05-21 | 6.99 | $6.80 | 265100 |
| 2026-05-20 | 7.01 | $6.80 | 187732 |
| 2026-05-19 | 7.03 | $6.71 | 403021 |
| 2026-05-18 | 7.07 | $6.88 | 351025 |
| 2026-05-15 | 7.09 | $6.75 | 343900 |
| 2026-05-14 | 7.12 | $7.31 | 355230 |
| 2026-05-13 | 7.10 | $7.22 | 253800 |
| 2026-05-12 | 7.09 | $6.99 | 328282 |
| 2026-05-11 | 7.10 | $7.36 | 262340 |
| 2026-05-08 | 7.07 | $7.29 | 339700 |
| 2026-05-07 | 7.05 | $7.05 | 530503 |
| 2026-05-06 | 7.05 | $7.57 | 381508 |
| 2026-05-05 | 7.00 | $7.80 | 338137 |
| 2026-05-04 | 6.91 | $7.42 | 367081 |
| 2026-05-01 | 6.86 | $7.88 | 306900 |
| 2026-04-30 | 6.75 | $7.44 | 532500 |
| 2026-04-29 | 6.68 | $7.18 | 197500 |
| 2026-04-28 | 6.62 | $7.21 | 212099 |
| 2026-04-27 | 6.56 | $7.28 | 338000 |
| 2026-04-24 | 6.49 | $7.12 | 429022 |
| 2026-04-23 | 6.42 | $6.84 | 578800 |
| 2026-04-22 | 6.38 | $6.90 | 408525 |
| 2026-04-21 | 6.32 | $6.62 | 476946 |
| 2026-04-20 | 6.29 | $6.32 | 151900 |
| 2026-04-17 | 6.28 | $6.32 | 388900 |
| 2026-04-16 | 6.28 | $6.33 | 184600 |
| 2026-04-15 | 6.28 | $6.47 | 224834 |
| 2026-04-14 | 6.26 | $6.50 | 253000 |
| 2026-04-13 | 6.23 | $6.62 | 307676 |
| 2026-04-10 | 6.19 | $6.61 | 282700 |
| 2026-04-09 | 6.14 | $6.52 | 177875 |
| 2026-04-08 | 6.11 | $6.47 | 285300 |
| 2026-04-07 | 6.07 | $6.43 | 327400 |
| 2026-04-06 | 6.03 | $6.29 | 251400 |
| 2026-04-02 | 6.00 | $6.37 | 156132 |
| 2026-04-01 | 5.96 | $6.44 | 272000 |
| 2026-03-31 | 5.91 | $6.57 | 245896 |
| 2026-03-30 | 5.84 | $6.40 | 217740 |
| 2026-03-27 | 5.78 | $6.43 | 301420 |
| 2026-03-26 | 5.72 | $6.51 | 341300 |
| 2026-03-25 | 5.63 | $6.35 | 530547 |
| 2026-03-24 | 5.56 | $6.18 | 765161 |
| 2026-03-23 | 5.49 | $5.59 | 543682 |
| 2026-03-20 | 5.48 | $5.40 | 664700 |
| 2026-03-19 | 5.49 | $5.53 | 492308 |
| 2026-03-18 | 5.48 | $5.36 | 319600 |
| 2026-03-17 | 5.50 | $5.48 | 383700 |
| 2026-03-16 | 5.50 | $5.11 | 453990 |
| 2026-03-13 | 5.54 | $5.16 | 430800 |
| 2026-03-12 | 5.58 | $4.91 | 535354 |
| 2026-03-11 | 5.65 | $5.05 | 459906 |
| 2026-03-10 | 5.71 | $5.24 | 545900 |
| 2026-03-09 | 5.76 | $5.42 | 451123 |
| 2026-03-06 | 5.80 | $5.29 | 433100 |
| 2026-03-05 | 5.85 | $5.67 | 524000 |
| 2026-03-04 | 5.87 | $5.78 | 223400 |
| 2026-03-03 | 5.88 | $5.55 | 287700 |
| 2026-03-02 | 5.92 | $5.74 | 175100 |
| 2026-02-27 | 5.94 | $5.81 | 261900 |
| 2026-02-26 | 5.95 | $5.65 | 247931 |
| 2026-02-25 | 5.98 | $5.88 | 187700 |
| 2026-02-24 | 5.99 | $5.94 | 136349 |
| 2026-02-23 | 6.00 | $5.91 | 331210 |
| 2026-02-20 | 6.01 | $6.10 | 234982 |
| 2026-02-19 | 6.00 | $6.32 | 223051 |
| 2026-02-18 | 5.97 | $6.37 | 213616 |
| 2026-02-17 | 5.92 | $6.21 | 211545 |
| 2026-02-13 | 5.89 | $6.33 | 150731 |
| 2026-02-12 | 5.85 | $6.48 | 306765 |
| 2026-02-11 | 5.78 | $6.74 | 234200 |
| 2026-02-10 | 5.68 | $6.52 | 393674 |
| 2026-02-09 | 5.59 | $6.30 | 254700 |
| 2026-02-06 | 5.52 | $6.08 | 301624 |
| 2026-02-05 | 5.46 | $5.82 | 390243 |
| 2026-02-04 | 5.42 | $6.17 | 473328 |
| 2026-02-03 | 5.34 | $5.89 | 413134 |
| 2026-02-02 | 5.28 | $5.47 | 367618 |
| 2026-01-30 | 5.26 | $5.25 | 283360 |
| 2026-01-29 | 5.26 | $5.38 | 256700 |
| 2026-01-28 | 5.25 | $5.42 | 207771 |
| 2026-01-27 | 5.23 | $5.46 | 228000 |
| 2026-01-26 | 5.21 | $5.52 | 264800 |
| 2026-01-23 | 5.17 | $5.48 | 185338 |
| 2026-01-22 | 5.14 | $5.59 | 241714 |
| 2026-01-21 | 5.09 | $5.49 | 353575 |
| 2026-01-20 | 5.05 | $5.24 | 336600 |
| 2026-01-16 | 5.03 | $5.46 | 381112 |
| 2026-01-15 | 4.99 | $5.53 | 379267 |
| 2026-01-14 | 4.93 | $5.49 | 506306 |
| 2026-01-13 | 4.87 | $5.22 | 213036 |
| 2026-01-12 | 4.84 | $5.31 | 317324 |
| 2026-01-09 | 4.79 | $5.33 | 337923 |
| 2026-01-08 | 4.73 | $5.22 | 484500 |
| 2026-01-07 | 4.68 | $4.83 | 360700 |
| 2026-01-06 | 4.66 | $4.94 | 494513 |
| 2026-01-05 | 4.63 | $4.65 | 478421 |
| 2026-01-02 | 4.63 | $4.48 | 336800 |
| 2025-12-31 | 4.64 | $4.42 | 423400 |
| 2025-12-30 | 4.67 | $4.46 | 322239 |
| 2025-12-29 | 4.69 | $4.50 | 485546 |
| 2025-12-26 | 4.71 | $4.59 | 209036 |
| 2025-12-24 | 4.72 | $4.59 | 89900 |
| 2025-12-23 | 4.74 | $4.56 | 188431 |
| 2025-12-22 | 4.75 | $4.60 | 406028 |
| 2025-12-19 | 4.77 | $4.62 | 495631 |
| 2025-12-18 | 4.79 | $4.78 | 350200 |
| 2025-12-17 | 4.79 | $4.71 | 684134 |
| 2025-12-16 | 4.79 | $4.67 | 647500 |
| 2025-12-15 | 4.81 | $4.87 | 470001 |
| 2025-12-12 | 4.80 | $5.11 | 572844 |
| 2025-12-11 | 4.77 | $4.91 | 325305 |
| 2025-12-10 | 4.75 | $4.86 | 882000 |
| 2025-12-09 | 4.74 | $4.67 | 400000 |
| 2025-12-08 | 4.75 | $4.49 | 250300 |
| 2025-12-05 | 4.78 | $4.73 | 195002 |
| 2025-12-04 | 4.78 | $4.78 | 282459 |
| 2025-12-03 | 4.78 | $4.88 | 378500 |
| 2025-12-02 | 4.77 | $4.65 | 278673 |
| 2025-12-01 | 4.79 | $4.87 | 321284 |
| 2025-11-28 | 4.78 | $5.07 | 143748 |
| 2025-11-26 | 4.75 | $5.10 | 373426 |
| 2025-11-25 | 4.71 | $4.92 | 741109 |
| 2025-11-24 | 4.69 | $4.66 | 347216 |
| 2025-11-21 | 4.69 | $4.54 | 242700 |
| 2025-11-20 | 4.71 | $4.33 | 207030 |
| 2025-11-19 | 4.74 | $4.38 | 249000 |
| 2025-11-18 | 4.78 | $4.42 | 212300 |
| 2025-11-17 | 4.82 | $4.49 | 245900 |
| 2025-11-14 | 4.86 | $4.73 | 228300 |
| 2025-11-13 | 4.87 | $4.82 | 278337 |
| 2025-11-12 | 4.87 | $4.84 | 247510 |
| 2025-11-11 | 4.88 | $4.79 | 388945 |
| 2025-11-10 | 4.89 | $4.63 | 531000 |
| 2025-11-07 | 4.91 | $4.40 | 714600 |
| 2025-11-06 | 4.97 | $4.72 | 304600 |
| 2025-11-05 | 4.99 | $4.73 | 210274 |
| 2025-11-04 | 5.02 | $4.66 | 315526 |
| 2025-11-03 | 5.06 | $4.72 | 366917 |
| 2025-10-31 | 5.10 | $4.92 | 199239 |
| 2025-10-30 | 5.12 | $4.80 | 267300 |
| 2025-10-29 | 5.15 | $4.91 | 301470 |
| 2025-10-28 | 5.17 | $5.08 | 336215 |
| 2025-10-27 | 5.18 | $4.95 | 309087 |
| 2025-10-24 | 5.21 | $4.95 | 260524 |
| 2025-10-23 | 5.24 | $4.83 | 250728 |
| 2025-10-22 | 5.28 | $4.74 | 212940 |
| 2025-10-21 | 5.33 | $4.79 | 218615 |
| 2025-10-20 | 5.39 | $4.76 | 262316 |
| 2025-10-17 | 5.46 | $4.81 | 346230 |
| 2025-10-16 | 5.53 | $5.00 | 447400 |
| 2025-10-15 | 5.58 | $5.21 | 191405 |
| 2025-10-14 | 5.62 | $5.34 | 241631 |
| 2025-10-13 | 5.65 | $5.25 | 300017 |
| 2025-10-10 | 5.69 | $5.13 | 218231 |
| 2025-10-09 | 5.75 | $5.34 | 333512 |
| 2025-10-08 | 5.80 | $5.50 | 259934 |
| 2025-10-07 | 5.83 | $5.43 | 312000 |
| 2025-10-06 | 5.87 | $5.71 | 312100 |
| 2025-10-03 | 5.89 | $5.72 | 210614 |
| 2025-10-02 | 5.90 | $5.71 | 241537 |
| 2025-10-01 | 5.92 | $5.57 | 307441 |
| 2025-09-30 | 5.96 | $5.74 | 357715 |
| 2025-09-29 | 5.98 | $5.74 | 283900 |
| 2025-09-26 | 6.01 | $5.73 | 344600 |
| 2025-09-25 | 6.04 | $5.58 | 361902 |
| 2025-09-24 | 6.09 | $5.90 | 305123 |
| 2025-09-23 | 6.11 | $5.91 | 222500 |
| 2025-09-22 | 6.13 | $6.03 | 367087 |
| 2025-09-19 | 6.14 | $5.99 | 414521 |
| 2025-09-18 | 6.16 | $6.23 | 365980 |
| 2025-09-17 | 6.15 | $6.03 | 407100 |
| 2025-09-16 | 6.16 | $6.23 | 380300 |
| 2025-09-15 | 6.15 | $6.14 | 437025 |
| 2025-09-12 | 6.15 | $6.03 | 411600 |
| 2025-09-11 | 6.17 | $6.28 | 295301 |
| 2025-09-10 | 6.16 | $6.27 | 316000 |
| 2025-09-09 | 6.14 | $6.29 | 293500 |
| 2025-09-08 | 6.13 | $6.44 | 350400 |
| 2025-09-05 | 6.09 | $6.20 | 273600 |
| 2025-09-04 | 6.08 | $6.12 | 277000 |
| 2025-09-03 | 6.08 | $6.03 | 296171 |
| 2025-09-02 | 6.09 | $6.20 | 316239 |
| 2025-08-29 | 6.07 | $6.38 | 374500 |
| 2025-08-28 | 6.04 | $6.18 | 403511 |
| 2025-08-27 | 6.03 | $6.24 | 499100 |
| 2025-08-26 | 6.00 | $6.38 | 647580 |
| 2025-08-25 | 5.96 | $6.30 | 359200 |
| 2025-08-22 | 5.93 | $6.47 | 412409 |
| 2025-08-21 | 5.87 | $6.07 | 264400 |
| 2025-08-20 | 5.85 | $6.05 | 278654 |
| 2025-08-19 | 5.83 | $6.21 | 370629 |
| 2025-08-18 | 5.79 | $6.18 | 539100 |
| 2025-08-15 | 5.75 | $6.01 | 524000 |
| 2025-08-14 | 5.72 | $6.16 | 947716 |
| 2025-08-13 | 5.68 | $6.03 | 511649 |
| 2025-08-12 | 5.64 | $5.54 | 979005 |
| 2025-08-11 | 5.65 | $5.05 | 685941 |
| 2025-08-08 | 5.71 | $4.86 | 305400 |
| 2025-08-07 | 5.80 | $4.99 | 870666 |
| 2025-08-06 | 5.89 | $5.42 | 211769 |
| 2025-08-05 | 5.94 | $5.50 | 188701 |
| 2025-08-04 | 5.98 | $5.42 | 419303 |
| 2025-08-01 | 6.04 | $5.20 | 301819 |
| 2025-07-31 | 6.13 | $5.35 | 553740 |
| 2025-07-30 | 6.21 | $5.73 | 272438 |
| 2025-07-29 | 6.26 | $6.02 | 169213 |
| 2025-07-28 | 6.29 | $6.10 | 272231 |
| 2025-07-25 | 6.31 | $6.14 | 222847 |
| 2025-07-24 | 6.32 | $6.08 | 243900 |
| 2025-07-23 | 6.35 | $6.30 | 213552 |
| 2025-07-22 | 6.36 | $6.20 | 320300 |
| 2025-07-21 | 6.37 | $6.05 | 322429 |
| 2025-07-18 | 6.41 | $6.24 | 331700 |
| 2025-07-17 | 6.42 | $6.46 | 180337 |
| 2025-07-16 | 6.42 | $6.35 | 211839 |
| 2025-07-15 | 6.43 | $6.20 | 199663 |
| 2025-07-14 | 6.45 | $6.43 | 153142 |
| 2025-07-11 | 6.45 | $6.47 | 137025 |
| 2025-07-10 | 6.45 | $6.61 | 182540 |
| 2025-07-09 | 6.44 | $6.66 | 297500 |
| 2025-07-08 | 6.41 | $6.48 | 172809 |
| 2025-07-07 | 6.40 | $6.33 | 222206 |
| 2025-07-03 | 6.41 | $6.54 | 104124 |
| 2025-07-02 | 6.40 | $6.58 | 199800 |
| 2025-07-01 | 6.38 | $6.43 | 269306 |
| 2025-06-30 | 6.37 | $6.20 | 177000 |
| 2025-06-27 | 6.39 | $6.27 | 318500 |
| 2025-06-26 | 6.41 | $6.37 | 334300 |
| 2025-06-25 | 6.41 | $6.26 | 162900 |
| 2025-06-24 | 6.42 | $6.29 | 254457 |
| 2025-06-23 | 6.44 | $6.05 | 279409 |
| 2025-06-20 | 6.48 | $6.00 | 286401 |
| 2025-06-18 | 6.53 | $6.09 | 356457 |
| 2025-06-17 | 6.58 | $6.07 | 260027 |
| 2025-06-16 | 6.63 | $6.21 | 229508 |
| 2025-06-13 | 6.67 | $6.23 | 237300 |
| 2025-06-12 | 6.72 | $6.45 | 329352 |
| 2025-06-11 | 6.75 | $6.73 | 257018 |
| 2025-06-10 | 6.75 | $6.92 | 515800 |
| 2025-06-09 | 6.73 | $6.59 | 216731 |
| 2025-06-06 | 6.75 | $6.60 | 208200 |
| 2025-06-05 | 6.77 | $6.47 | 263904 |
| 2025-06-04 | 6.80 | $6.62 | 200300 |
| 2025-06-03 | 6.81 | $6.61 | 229300 |
| 2025-06-02 | 6.84 | $6.24 | 262917 |
| 2025-05-30 | 6.90 | $6.33 | 227507 |
| 2025-05-29 | 6.96 | $6.48 | 201600 |
| 2025-05-28 | 7.01 | $6.45 | 247004 |
| 2025-05-27 | 7.07 | $6.74 | 153725 |
| 2025-05-23 | 7.10 | $6.57 | 202547 |
| 2025-05-22 | 7.16 | $6.69 | 197200 |
| 2025-05-21 | 7.21 | $6.68 | 192437 |
| 2025-05-20 | 7.26 | $6.94 | 231416 |
| 2025-05-19 | 7.30 | $7.05 | 179745 |
| 2025-05-16 | 7.32 | $7.08 | 224879 |
| 2025-05-15 | 7.35 | $6.95 | 211100 |
| 2025-05-14 | 7.39 | $7.17 | 286602 |
| 2025-05-13 | 7.42 | $7.63 | 154100 |
| 2025-05-12 | 7.39 | $7.55 | 255100 |
| 2025-05-09 | 7.38 | $7.28 | 211911 |
| 2025-05-08 | 7.39 | $7.22 | 435734 |
| 2025-05-07 | 7.40 | $7.34 | 320833 |
| 2025-05-06 | 7.41 | $7.45 | 178200 |
| 2025-05-05 | 7.41 | $7.40 | 165900 |
| 2025-05-02 | 7.41 | $7.56 | 157027 |
| 2025-05-01 | 7.39 | $7.43 | 272437 |
| 2025-04-30 | 7.39 | $7.71 | 218544 |
| 2025-04-29 | 7.35 | $7.75 | 176413 |
| 2025-04-28 | 7.31 | $7.59 | 146413 |
| 2025-04-25 | 7.28 | $7.68 | 274705 |
| 2025-04-24 | 7.24 | $7.71 | 191100 |
| 2025-04-23 | 7.19 | $7.37 | 252425 |
| 2025-04-22 | 7.17 | $7.34 | 416936 |
| 2025-04-21 | 7.15 | $7.08 | 1.0M |
| 2025-04-17 | 7.16 | $6.88 | 223326 |
| 2025-04-16 | 7.19 | $6.86 | 164711 |
| 2025-04-15 | 7.23 | $6.91 | 270000 |
| 2025-04-14 | 7.26 | $7.11 | 858374 |
| 2025-04-11 | 7.28 | $6.84 | 188027 |
| 2025-04-10 | 7.32 | $6.68 | 205836 |
| 2025-04-09 | 7.39 | $7.11 | 369100 |
| 2025-04-08 | 7.42 | $6.25 | 269800 |
| 2025-04-07 | 7.54 | $6.56 | 300937 |
| 2025-04-04 | 7.65 | $6.69 | 296088 |
| 2025-04-03 | 7.75 | $6.98 | 220900 |
| 2025-04-02 | 7.83 | $7.42 | 181800 |
| 2025-04-01 | 7.87 | $7.38 | 136418 |
| 2025-03-31 | 7.92 | $7.48 | 157500 |
| 2025-03-28 | 7.97 | $7.59 | 131200 |
| 2025-03-27 | 8.01 | $7.79 | 144400 |
| 2025-03-26 | 8.03 | $7.70 | 138432 |
| 2025-03-25 | 8.07 | $7.66 | 223200 |
| 2025-03-24 | 8.11 | $7.82 | 164200 |
| 2025-03-21 | 8.14 | $7.71 | 281137 |
| 2025-03-20 | 8.18 | $7.88 | 155331 |
| 2025-03-19 | 8.21 | $7.97 | 162300 |
| 2025-03-18 | 8.24 | $7.83 | 205400 |
| 2025-03-17 | 8.28 | $7.80 | 207900 |
| 2025-03-14 | 8.33 | $7.85 | 249421 |
| 2025-03-13 | 8.39 | $7.64 | 186940 |
| 2025-03-12 | 8.46 | $7.56 | 308051 |
| 2025-03-11 | 8.56 | $7.61 | 415524 |
| 2025-03-10 | 8.66 | $7.38 | 307100 |
| 2025-03-07 | 8.79 | $7.86 | 343000 |
| 2025-03-06 | 8.89 | $8.55 | 118300 |
| 2025-03-05 | 8.93 | $8.57 | 154816 |
| 2025-03-04 | 8.97 | $8.26 | 192000 |
| 2025-03-03 | 9.04 | $8.43 | 200500 |
| 2025-02-28 | 9.10 | $8.75 | 158923 |
| 2025-02-27 | 9.14 | $8.74 | 172500 |
| 2025-02-26 | 9.18 | $8.92 | 152613 |
| 2025-02-25 | 9.21 | $8.81 | 146800 |
| 2025-02-24 | 9.25 | $8.70 | 122920 |
| 2025-02-21 | 9.31 | $8.76 | 123500 |
| 2025-02-20 | 9.37 | $8.93 | 134002 |
| 2025-02-19 | 9.42 | $8.96 | 152239 |
| 2025-02-18 | 9.47 | $9.15 | 92323 |
| 2025-02-14 | 9.50 | $9.15 | 86400 |
| 2025-02-13 | 9.54 | $9.29 | 102921 |
| 2025-02-12 | 9.56 | $9.25 | 92848 |
| 2025-02-11 | 9.59 | $9.49 | 175243 |
| 2025-02-10 | 9.61 | $9.44 | 135500 |
| 2025-02-07 | 9.62 | $9.45 | 104800 |
| 2025-02-06 | 9.64 | $9.66 | 148800 |
| 2025-02-05 | 9.64 | $9.51 | 88320 |
| 2025-02-04 | 9.65 | $9.56 | 122025 |
| 2025-02-03 | 9.66 | $9.43 | 164345 |
| 2025-01-31 | 9.69 | $9.59 | 147501 |
| 2025-01-30 | 9.70 | $9.74 | 85100 |
| 2025-01-29 | 9.69 | $9.74 | 122011 |
| 2025-01-28 | 9.69 | $9.73 | 184808 |
| 2025-01-27 | 9.68 | $9.95 | 158748 |
| 2025-01-24 | 9.65 | $9.92 | 155833 |
| 2025-01-23 | 9.63 | $10.03 | 338938 |
| 2025-01-22 | 9.58 | $9.48 | 120300 |
| 2025-01-21 | 9.60 | $9.73 | 156600 |
| 2025-01-17 | 9.58 | $9.53 | 106208 |
| 2025-01-16 | 9.59 | $9.51 | 97400 |
| 2025-01-15 | 9.59 | $9.48 | 210538 |
| 2025-01-14 | 9.61 | $9.14 | 441800 |
| 2025-01-13 | 9.66 | $9.10 | 136000 |
| 2025-01-10 | 9.71 | $8.92 | 148234 |
| 2025-01-08 | 9.80 | $9.09 | 197556 |
| 2025-01-07 | 9.87 | $9.35 | 171700 |
| 2025-01-06 | 9.93 | $9.31 | 193700 |
| 2025-01-03 | 9.99 | $9.34 | 106916 |
| 2025-01-02 | 10.06 | $9.43 | 154200 |
| 2024-12-31 | 10.13 | $9.75 | 161000 |
| 2024-12-30 | 10.17 | $9.66 | 186800 |
| 2024-12-27 | 10.22 | $9.64 | 158634 |
| 2024-12-26 | 10.28 | $9.87 | 168600 |
| 2024-12-24 | 10.32 | $9.77 | 103100 |
| 2024-12-23 | 10.38 | $9.76 | 199812 |
| 2024-12-20 | 10.45 | $9.81 | 284300 |
| 2024-12-19 | 10.52 | $9.75 | 214600 |
| 2024-12-18 | 10.60 | $9.77 | 249500 |
| 2024-12-17 | 10.68 | $9.96 | 216300 |
| 2024-12-16 | 10.76 | $10.25 | 226048 |
| 2024-12-13 | 10.81 | $10.27 | 152732 |
| 2024-12-12 | 10.87 | $10.39 | 278100 |
| 2024-12-11 | 10.92 | $10.41 | 706900 |
| 2024-12-10 | 10.98 | $10.46 | 286628 |
| 2024-12-09 | 11.03 | $10.39 | 214600 |
| 2024-12-06 | 11.10 | $10.36 | 159400 |
| 2024-12-05 | 11.17 | $10.25 | 214329 |
| 2024-12-04 | 11.27 | $10.26 | 161619 |
| 2024-12-03 | 11.38 | $10.37 | 218514 |
| 2024-12-02 | 11.48 | $10.55 | 319511 |
| 2024-11-29 | 11.58 | $11.31 | 77716 |
| 2024-11-27 | 11.61 | $11.46 | 176800 |
| 2024-11-26 | 11.63 | $11.49 | 152700 |
| 2024-11-25 | 11.64 | $11.68 | 114500 |
| 2024-11-22 | 11.64 | $11.68 | 149524 |
| 2024-11-21 | 11.63 | $11.61 | 133700 |
| 2024-11-20 | 11.63 | $11.35 | 112901 |
| 2024-11-19 | 11.66 | $11.26 | 153829 |
| 2024-11-18 | 11.71 | $11.32 | 218610 |
| 2024-11-15 | 11.75 | $11.36 | 142400 |
| 2024-11-14 | 11.79 | $11.35 | 173923 |
| 2024-11-13 | 11.84 | $11.40 | 192600 |
| 2024-11-12 | 11.88 | $11.42 | 174050 |
| 2024-11-11 | 11.93 | $11.67 | 239649 |
| 2024-11-08 | 11.96 | $12.18 | 225423 |
| 2024-11-07 | 11.93 | $12.45 | 326617 |
| 2024-11-06 | 11.88 | $12.96 | 305100 |
| 2024-11-05 | 11.77 | $11.90 | 112048 |
| 2024-11-04 | 11.75 | $11.76 | 122604 |
| 2024-11-01 | 11.75 | $11.52 | 152500 |
| 2024-10-31 | 11.77 | $11.54 | 93420 |
| 2024-10-30 | 11.80 | $11.55 | 127011 |
| 2024-10-29 | 11.82 | $11.38 | 85900 |
| 2024-10-28 | 11.87 | $11.59 | 131812 |
| 2024-10-25 | 11.90 | $11.65 | 103745 |
| 2024-10-24 | 11.93 | $11.70 | 70249 |
| 2024-10-23 | 11.95 | $11.89 | 149013 |
| 2024-10-22 | 11.96 | $11.73 | 86416 |
| 2024-10-21 | 11.98 | $11.83 | 127706 |
| 2024-10-18 | 12.00 | $12.10 | 105100 |
| 2024-10-17 | 11.99 | $12.35 | 94405 |
| 2024-10-16 | 11.95 | $12.33 | 179500 |
| 2024-10-15 | 11.91 | $12.02 | 129940 |
| 2024-10-14 | 11.90 | $12.15 | 134800 |
| 2024-10-11 | 11.87 | $12.18 | 80500 |
| 2024-10-10 | 11.84 | $12.10 | 127900 |
| 2024-10-09 | 11.81 | $11.84 | 89800 |
| 2024-10-08 | 11.81 | $11.86 | 74100 |
| 2024-10-07 | 11.80 | $11.97 | 106500 |
| 2024-10-04 | 11.78 | $12.07 | 97600 |
| 2024-10-03 | 11.75 | $11.91 | 100006 |
| 2024-10-02 | 11.74 | $12.15 | 118315 |
| 2024-10-01 | 11.70 | $12.30 | 200400 |
| 2024-09-30 | 11.63 | $12.45 | 133300 |
| 2024-09-27 | 11.55 | $12.45 | 167333 |
| 2024-09-26 | 11.45 | $12.42 | 195500 |
| 2024-09-25 | 11.35 | $12.00 | 159200 |
| 2024-09-24 | 11.28 | $12.01 | 161745 |
| 2024-09-23 | 11.20 | $11.45 | 147200 |
| 2024-09-20 | 11.18 | $11.33 | 228029 |
| 2024-09-19 | 11.16 | $11.43 | 111100 |
| 2024-09-18 | 11.13 | $11.16 | 164900 |
| 2024-09-17 | 11.13 | $11.40 | 146900 |
| 2024-09-16 | 11.10 | $11.23 | 192200 |
| 2024-09-13 | 11.09 | $11.22 | 208500 |
| 2024-09-12 | 11.07 | $10.63 | 181900 |
| 2024-09-11 | 11.12 | $10.64 | 219415 |
| 2024-09-10 | 11.17 | $10.52 | 268019 |
| 2024-09-09 | 11.24 | $10.69 | 169921 |
| 2024-09-06 | 11.29 | $10.81 | 219441 |
| 2024-09-05 | 11.35 | $11.17 | 273806 |
| 2024-09-04 | 11.36 | $11.25 | 224237 |
| 2024-09-03 | 11.38 | $11.05 | 180610 |
| 2024-08-30 | 11.41 | $11.56 | 209400 |
| 2024-08-29 | 11.40 | $11.41 | 165000 |
| 2024-08-28 | 11.39 | $11.39 | 147600 |
| 2024-08-27 | 11.39 | $11.50 | 128007 |
| 2024-08-26 | 11.38 | $11.81 | 224100 |
| 2024-08-23 | 11.34 | $11.77 | 231600 |
| 2024-08-22 | 11.29 | $11.34 | 163913 |
| 2024-08-21 | 11.29 | $11.44 | 124841 |
| 2024-08-20 | 11.27 | $11.28 | 228800 |
| 2024-08-19 | 11.27 | $11.43 | 159302 |
| 2024-08-16 | 11.25 | $11.33 | 246375 |
| 2024-08-15 | 11.25 | $11.50 | 274541 |
| 2024-08-14 | 11.22 | $10.79 | 156200 |
| 2024-08-13 | 11.26 | $10.75 | 156800 |
| 2024-08-12 | 11.32 | $10.78 | 169310 |
| 2024-08-09 | 11.37 | $10.56 | 198800 |
| 2024-08-08 | 11.46 | $10.58 | 204500 |
| 2024-08-07 | 11.55 | $10.19 | 357885 |
| 2024-08-06 | 11.70 | $10.53 | 310325 |
| 2024-08-05 | 11.82 | $10.29 | 285325 |
| 2024-08-02 | 11.98 | $10.84 | 362532 |
| 2024-08-01 | 12.10 | $11.69 | 343414 |
| 2024-07-31 | 12.14 | $11.96 | 361735 |
| 2024-07-30 | 12.16 | $11.99 | 272200 |
| 2024-07-29 | 12.18 | $12.05 | 316200 |
| 2024-07-26 | 12.19 | $12.05 | 403100 |
| 2024-07-25 | 12.21 | $11.75 | 325244 |
| 2024-07-24 | 12.26 | $11.82 | 393541 |
| 2024-07-23 | 12.30 | $11.77 | 386137 |
| 2024-07-22 | 12.36 | $11.37 | 345607 |
| 2024-07-19 | 12.46 | $11.12 | 400197 |
| 2024-07-18 | 12.61 | $11.02 | 1.0M |
| 2024-07-17 | 12.77 | $11.04 | 1.3M |
| 2024-07-16 | 12.96 | $13.64 | 237200 |
| 2024-07-15 | 12.88 | $13.03 | 210500 |
| 2024-07-12 | 12.87 | $13.08 | 198610 |
| 2024-07-11 | 12.85 | $12.68 | 346942 |
| 2024-07-10 | 12.86 | $12.47 | 293823 |
| 2024-07-09 | 12.90 | $12.32 | 333800 |
| 2024-07-08 | 12.97 | $12.74 | 178047 |
| 2024-07-05 | 12.99 | $12.60 | 140900 |
| 2024-07-03 | 13.03 | $12.89 | 162805 |
| 2024-07-02 | 13.04 | $12.62 | 108000 |
| 2024-07-01 | 13.09 | $12.42 | 209400 |
| 2024-06-28 | 13.16 | $12.55 | 386948 |
| 2024-06-27 | 13.22 | $12.53 | 210300 |
| 2024-06-26 | 13.30 | $12.78 | 207019 |
| 2024-06-25 | 13.35 | $12.74 | 168179 |
| 2024-06-24 | 13.42 | $13.11 | 121200 |
| 2024-06-21 | 13.45 | $13.14 | 304600 |
| 2024-06-20 | 13.48 | $13.20 | 281500 |
| 2024-06-18 | 13.51 | $13.36 | 132734 |
| 2024-06-17 | 13.53 | $13.44 | 163512 |
| 2024-06-14 | 13.54 | $13.67 | 261508 |
| 2024-06-13 | 13.52 | $14.29 | 279800 |
| 2024-06-12 | 13.44 | $13.94 | 267518 |
| 2024-06-11 | 13.39 | $13.44 | 209974 |
| 2024-06-10 | 13.38 | $13.54 | 157421 |
| 2024-06-07 | 13.37 | $13.35 | 189348 |
| 2024-06-06 | 13.37 | $13.85 | 147600 |
| 2024-06-05 | 13.32 | $13.97 | 150112 |
| 2024-06-04 | 13.25 | $13.77 | 188800 |
| 2024-06-03 | 13.19 | $13.94 | 214400 |
| 2024-05-31 | 13.11 | $14.21 | 194033 |
| 2024-05-30 | 13.00 | $14.41 | 234600 |
| 2024-05-29 | 12.85 | $13.99 | 192568 |
| 2024-05-28 | 12.73 | $14.17 | 467400 |
| 2024-05-24 | 12.58 | $12.91 | 93900 |
| 2024-05-23 | 12.54 | $12.78 | 174279 |
| 2024-05-22 | 12.52 | $13.07 | 151943 |
| 2024-05-21 | 12.46 | $13.27 | 177939 |
| 2024-05-20 | 12.37 | $12.97 | 217300 |
| 2024-05-17 | 12.31 | $13.11 | 145209 |
| 2024-05-16 | 12.23 | $13.22 | 280619 |
| 2024-05-15 | 12.12 | $12.70 | 152700 |
| 2024-05-14 | 12.06 | $12.54 | 113100 |
| 2024-05-13 | 12.01 | $12.50 | 153813 |
| 2024-05-10 | 11.96 | $12.91 | 206048 |
| 2024-05-09 | 11.86 | $12.70 | 299139 |
| 2024-05-08 | 11.77 | $12.35 | 161413 |
| 2024-05-07 | 11.71 | $12.20 | 123400 |
| 2024-05-06 | 11.66 | $12.16 | 110548 |
| 2024-05-03 | 11.61 | $12.00 | 114547 |
| 2024-05-02 | 11.57 | $11.98 | 145100 |
| 2024-05-01 | 11.52 | $11.71 | 155707 |
| 2024-04-30 | 11.50 | $11.45 | 146835 |
| 2024-04-29 | 11.51 | $11.60 | 109400 |
| 2024-04-26 | 11.50 | $11.60 | 124814 |
| 2024-04-25 | 11.49 | $11.36 | 154033 |
| 2024-04-24 | 11.50 | $11.60 | 152000 |
| 2024-04-23 | 11.49 | $11.40 | 178900 |
| 2024-04-22 | 11.50 | $11.54 | 266400 |
| 2024-04-19 | 11.49 | $11.33 | 171300 |
| 2024-04-18 | 11.51 | $11.29 | 130500 |
| 2024-04-17 | 11.54 | $11.34 | 143300 |
| 2024-04-16 | 11.56 | $11.31 | 162500 |
| 2024-04-15 | 11.58 | $11.48 | 219800 |
| 2024-04-12 | 11.59 | $11.39 | 280400 |
| 2024-04-11 | 11.61 | $11.80 | 135912 |
| 2024-04-10 | 11.59 | $11.88 | 216228 |
| 2024-04-09 | 11.56 | $12.28 | 150600 |
| 2024-04-08 | 11.49 | $12.23 | 245300 |
| 2024-04-05 | 11.41 | $12.11 | 210639 |
| 2024-04-04 | 11.34 | $11.96 | 402544 |
| 2024-04-03 | 11.27 | $12.15 | 239631 |
| 2024-04-02 | 11.18 | $11.84 | 151120 |
| 2024-04-01 | 11.11 | $11.98 | 217500 |
| 2024-03-28 | 11.02 | $11.80 | 269957 |
| 2024-03-27 | 10.94 | $11.98 | 193600 |
| 2024-03-26 | 10.83 | $11.75 | 198918 |
| 2024-03-25 | 10.73 | $11.93 | 161200 |
| 2024-03-22 | 10.60 | $11.73 | 198300 |
| 2024-03-21 | 10.48 | $11.77 | 339014 |
| 2024-03-20 | 10.35 | $11.49 | 237712 |
| 2024-03-19 | 10.23 | $11.34 | 151900 |
| 2024-03-18 | 10.11 | $11.51 | 300200 |
| 2024-03-15 | 9.96 | $11.27 | 515921 |
| 2024-03-14 | 9.83 | $11.21 | 259315 |
| 2024-03-13 | 9.68 | $11.58 | 274225 |
| 2024-03-12 | 9.48 | $11.31 | 397551 |
| 2024-03-11 | 9.29 | $11.01 | 500700 |
| 2024-03-08 | 9.11 | $10.34 | 453117 |
| 2024-03-07 | 8.98 | $10.09 | 638681 |
| 2024-03-06 | 8.86 | $8.65 | 187200 |
| 2024-03-05 | 8.88 | $8.72 | 244146 |
| 2024-03-04 | 8.90 | $8.83 | 253401 |
| 2024-03-01 | 8.91 | $9.19 | 327569 |
| 2024-02-29 | 8.88 | $9.09 | 1.1M |
| 2024-02-28 | 8.85 | $8.67 | 755106 |
| 2024-02-27 | 8.87 | $8.81 | 758600 |
| 2024-02-26 | 8.88 | $8.78 | 218900 |
| 2024-02-23 | 8.89 | $8.76 | 275923 |
| 2024-02-22 | 8.90 | $8.61 | 267000 |
| 2024-02-21 | 8.93 | $8.59 | 243800 |
| 2024-02-20 | 8.97 | $8.49 | 299200 |
| 2024-02-16 | 9.02 | $8.84 | 140947 |
| 2024-02-15 | 9.04 | $8.88 | 147935 |
| 2024-02-14 | 9.06 | $8.46 | 166326 |
| 2024-02-13 | 9.12 | $8.33 | 307182 |
| 2024-02-12 | 9.20 | $9.06 | 144300 |
| 2024-02-09 | 9.22 | $8.90 | 124200 |
| 2024-02-08 | 9.25 | $8.85 | 115317 |
| 2024-02-07 | 9.29 | $8.83 | 114300 |
| 2024-02-06 | 9.34 | $9.05 | 160700 |
| 2024-02-05 | 9.37 | $9.02 | 188200 |
| 2024-02-02 | 9.41 | $9.33 | 311200 |
| 2024-02-01 | 9.42 | $9.54 | 183000 |
| 2024-01-31 | 9.40 | $9.31 | 182900 |
| 2024-01-30 | 9.41 | $9.53 | 79000 |
| 2024-01-29 | 9.40 | $9.64 | 139600 |
| 2024-01-26 | 9.38 | $9.68 | 95400 |
| 2024-01-25 | 9.35 | $9.68 | 132137 |
| 2024-01-24 | 9.31 | $9.56 | 186041 |
| 2024-01-23 | 9.28 | $9.67 | 287832 |
| 2024-01-22 | 9.24 | $9.09 | 180047 |
| 2024-01-19 | 9.26 | $8.94 | 201934 |
| 2024-01-18 | 9.29 | $9.01 | 153300 |
| 2024-01-17 | 9.32 | $8.87 | 160041 |
| 2024-01-16 | 9.37 | $8.89 | 182106 |
| 2024-01-12 | 9.42 | $9.24 | 120400 |
| 2024-01-11 | 9.44 | $9.31 | 214314 |
| 2024-01-10 | 9.45 | $9.47 | 182442 |
| 2024-01-09 | 9.45 | $9.36 | 205222 |
| 2024-01-08 | 9.46 | $9.46 | 155429 |
| 2024-01-05 | 9.46 | $9.26 | 157300 |
| 2024-01-04 | 9.48 | $9.29 | 247100 |
| 2024-01-03 | 9.50 | $9.29 | 240700 |
| 2024-01-02 | 9.52 | $9.79 | 138047 |
| 2023-12-29 | 9.50 | $9.94 | 172207 |
| 2023-12-28 | 9.45 | $10.21 | 116367 |
| 2023-12-27 | 9.37 | $10.44 | 175342 |
| 2023-12-26 | 9.26 | $10.42 | 185500 |
| 2023-12-22 | 9.13 | $10.10 | 177028 |
| 2023-12-21 | 9.03 | $9.89 | 130700 |
| 2023-12-20 | 8.94 | $9.77 | 245336 |
| 2023-12-19 | 8.85 | $9.80 | 229500 |
| 2023-12-18 | 8.76 | $9.65 | 199900 |
| 2023-12-15 | 8.66 | $9.62 | 688422 |
| 2023-12-14 | 8.56 | $9.50 | 389341 |
| 2023-12-13 | 8.46 | $8.85 | 741000 |
| 2023-12-12 | 8.42 | $8.48 | 204137 |
| 2023-12-11 | 8.41 | $8.62 | 181600 |
| 2023-12-08 | 8.39 | $8.59 | 294100 |
| 2023-12-07 | 8.37 | $8.37 | 188217 |
| 2023-12-06 | 8.37 | $8.47 | 263800 |
| 2023-12-05 | 8.36 | $8.52 | 166735 |
| 2023-12-04 | 8.34 | $8.89 | 276817 |
| 2023-12-01 | 8.29 | $9.05 | 390904 |
| 2023-11-30 | 8.21 | $8.73 | 327914 |
| 2023-11-29 | 8.15 | $8.76 | 190847 |
| 2023-11-28 | 8.09 | $8.56 | 136124 |
| 2023-11-27 | 8.04 | $8.37 | 94335 |
| 2023-11-24 | 8.00 | $8.51 | 106731 |
| 2023-11-22 | 7.95 | $8.24 | 108181 |
| 2023-11-21 | 7.92 | $8.30 | 155615 |
| 2023-11-20 | 7.88 | $8.48 | 133400 |
| 2023-11-17 | 7.82 | $8.69 | 139800 |
| 2023-11-16 | 7.72 | $8.57 | 157400 |
| 2023-11-15 | 7.63 | $8.72 | 183300 |
| 2023-11-14 | 7.52 | $8.80 | 303700 |
| 2023-11-13 | 7.38 | $8.17 | 307100 |
| 2023-11-10 | 7.30 | $7.78 | 136015 |
| 2023-11-09 | 7.25 | $7.49 | 85945 |
| 2023-11-08 | 7.23 | $7.46 | 95516 |
| 2023-11-07 | 7.20 | $7.36 | 208900 |
| 2023-11-06 | 7.19 | $7.67 | 238700 |
| 2023-11-03 | 7.13 | $7.88 | 349542 |
| 2023-11-02 | 7.06 | $7.30 | 170043 |
| 2023-11-01 | 7.03 | $6.88 | 157334 |
| 2023-10-31 | 7.05 | $6.90 | 107000 |
| 2023-10-30 | 7.06 | $6.85 | 213927 |
| 2023-10-27 | 7.08 | $6.65 | 205200 |
| 2023-10-26 | 7.13 | $6.92 | 309300 |
| 2023-10-25 | 7.15 | $6.56 | 547600 |
| 2023-10-24 | 7.21 | $6.74 | 184715 |
| 2023-10-23 | 7.26 | $6.87 | 117758 |
| 2023-10-20 | 7.31 | $7.09 | 102128 |
| 2023-10-19 | 7.33 | $7.09 | 147506 |
| 2023-10-18 | 7.35 | $7.14 | 114411 |
| 2023-10-17 | 7.38 | $7.31 | 167300 |
| 2023-10-16 | 7.38 | $7.16 | 123400 |
| 2023-10-13 | 7.41 | $7.01 | 96100 |
| 2023-10-12 | 7.45 | $7.10 | 147400 |
| 2023-10-11 | 7.48 | $7.19 | 143100 |
| 2023-10-10 | 7.52 | $7.16 | 146233 |
| 2023-10-09 | 7.55 | $6.89 | 142005 |
| 2023-10-06 | 7.62 | $6.76 | 210300 |
| 2023-10-05 | 7.71 | $6.78 | 281211 |
| 2023-10-04 | 7.81 | $6.91 | 436297 |
| 2023-10-03 | 7.91 | $7.36 | 204927 |
| 2023-10-02 | 7.96 | $7.44 | 187800 |
| 2023-09-29 | 8.02 | $7.75 | 153417 |
| 2023-09-28 | 8.05 | $7.60 | 231509 |
| 2023-09-27 | 8.09 | $7.64 | 271500 |
| 2023-09-26 | 8.14 | $7.88 | 110700 |
| 2023-09-25 | 8.17 | $8.18 | 214176 |
| 2023-09-22 | 8.17 | $7.89 | 141625 |
| 2023-09-21 | 8.20 | $8.12 | 113524 |
| 2023-09-20 | 8.21 | $8.08 | 95635 |
| 2023-09-19 | 8.22 | $8.06 | 96443 |
| 2023-09-18 | 8.24 | $8.10 | 95919 |
| 2023-09-15 | 8.25 | $8.18 | 289811 |
| 2023-09-14 | 8.26 | $8.00 | 104219 |
| 2023-09-13 | 8.28 | $7.81 | 135800 |
| 2023-09-12 | 8.33 | $7.92 | 110400 |
| 2023-09-11 | 8.38 | $7.91 | 129903 |
| 2023-09-08 | 8.43 | $7.96 | 105800 |
| 2023-09-07 | 8.48 | $7.93 | 356400 |
| 2023-09-06 | 8.53 | $8.14 | 143700 |
| 2023-09-05 | 8.57 | $8.31 | 204400 |
| 2023-09-01 | 8.60 | $8.48 | 140630 |
| 2023-08-31 | 8.61 | $8.40 | 202421 |
| 2023-08-30 | 8.64 | $8.59 | 162932 |
| 2023-08-29 | 8.64 | $8.47 | 190638 |
| 2023-08-28 | 8.66 | $8.44 | 161533 |
| 2023-08-25 | 8.68 | $8.23 | 152700 |
| 2023-08-24 | 8.73 | $8.13 | 138626 |
| 2023-08-23 | 8.80 | $8.09 | 241517 |
| 2023-08-22 | 8.87 | $8.05 | 245697 |
| 2023-08-21 | 8.96 | $8.47 | 164200 |
| 2023-08-18 | 9.01 | $8.57 | 166226 |
| 2023-08-17 | 9.05 | $8.73 | 98029 |
| 2023-08-16 | 9.09 | $8.63 | 130900 |
| 2023-08-15 | 9.13 | $8.77 | 140100 |
| 2023-08-14 | 9.17 | $8.95 | 117130 |
| 2023-08-11 | 9.20 | $9.07 | 124200 |
| 2023-08-10 | 9.21 | $9.04 | 158723 |
| 2023-08-09 | 9.23 | $9.12 | 174435 |
| 2023-08-08 | 9.24 | $9.04 | 175912 |
| 2023-08-07 | 9.26 | $9.25 | 151022 |
| 2023-08-04 | 9.26 | $9.02 | 140200 |
| 2023-08-03 | 9.29 | $8.78 | 231500 |
| 2023-08-02 | 9.34 | $9.24 | 131500 |
| 2023-08-01 | 9.35 | $9.43 | 163100 |
| 2023-07-31 | 9.34 | $9.35 | 157009 |
| 2023-07-28 | 9.34 | $9.38 | 184520 |
| 2023-07-27 | 9.34 | $9.40 | 131619 |
| 2023-07-26 | 9.33 | $9.71 | 101800 |
| 2023-07-25 | 9.29 | $9.58 | 104349 |
| 2023-07-24 | 9.26 | $9.51 | 109727 |
| 2023-07-21 | 9.23 | $9.49 | 92200 |
| 2023-07-20 | 9.21 | $9.62 | 103844 |
| 2023-07-19 | 9.16 | $9.77 | 129200 |
| 2023-07-18 | 9.10 | $9.74 | 146067 |
| 2023-07-17 | 9.03 | $9.46 | 162400 |
| 2023-07-14 | 8.99 | $9.37 | 104600 |
| 2023-07-13 | 8.95 | $9.53 | 166900 |
| 2023-07-12 | 8.88 | $9.35 | 158813 |
| 2023-07-11 | 8.84 | $9.10 | 124200 |
| 2023-07-10 | 8.81 | $8.97 | 264508 |
| 2023-07-07 | 8.79 | $9.13 | 336800 |
| 2023-07-06 | 8.75 | $8.69 | 246300 |
| 2023-07-05 | 8.76 | $8.66 | 186520 |
| 2023-07-03 | 8.77 | $8.96 | 93200 |
| 2023-06-30 | 8.75 | $8.73 | 319372 |
| 2023-06-29 | 8.76 | $8.67 | 246500 |
| 2023-06-28 | 8.76 | $8.57 | 232610 |
| 2023-06-27 | 8.78 | $8.64 | 193944 |
| 2023-06-26 | 8.80 | $8.67 | 192100 |
| 2023-06-23 | 8.81 | $8.62 | 940400 |
| 2023-06-22 | 8.83 | $8.79 | 191840 |
| 2023-06-21 | 8.84 | $9.02 | 276442 |
| 2023-06-20 | 8.82 | $8.74 | 248700 |
| 2023-06-16 | 8.83 | $8.91 | 355033 |
| 2023-06-15 | 8.82 | $9.11 | 195912 |
| 2023-06-14 | 8.79 | $9.11 | 139330 |
| 2023-06-13 | 8.75 | $9.18 | 155000 |
| 2023-06-12 | 8.71 | $8.87 | 125003 |
| 2023-06-09 | 8.69 | $8.92 | 147100 |
| 2023-06-08 | 8.67 | $8.93 | 156500 |
| 2023-06-07 | 8.64 | $9.09 | 246900 |
| 2023-06-06 | 8.59 | $8.83 | 279900 |
| 2023-06-05 | 8.57 | $8.69 | 208429 |
| 2023-06-02 | 8.56 | $8.82 | 259100 |
| 2023-06-01 | 8.53 | $8.43 | 236521 |
| 2023-05-31 | 8.54 | $8.25 | 227004 |
| 2023-05-30 | 8.57 | $8.69 | 314000 |
| 2023-05-26 | 8.56 | $8.61 | 130800 |
| 2023-05-25 | 8.55 | $8.49 | 142118 |
| 2023-05-24 | 8.56 | $8.48 | 241400 |
| 2023-05-23 | 8.56 | $8.70 | 197600 |
| 2023-05-22 | 8.55 | $8.72 | 260600 |
| 2023-05-19 | 8.53 | $8.41 | 153725 |
| 2023-05-18 | 8.54 | $8.47 | 208200 |
| 2023-05-17 | 8.55 | $8.19 | 239120 |
| 2023-05-16 | 8.59 | $7.82 | 280967 |
| 2023-05-15 | 8.67 | $7.99 | 193104 |
| 2023-05-12 | 8.74 | $8.06 | 200923 |
| 2023-05-11 | 8.81 | $8.25 | 170000 |
| 2023-05-10 | 8.87 | $8.32 | 155519 |
| 2023-05-09 | 8.93 | $8.26 | 166600 |
| 2023-05-08 | 9.00 | $8.41 | 207100 |
| 2023-05-05 | 9.07 | $8.53 | 249900 |
| 2023-05-04 | 9.12 | $8.33 | 433900 |
| 2023-05-03 | 9.21 | $9.20 | 190800 |
| 2023-05-02 | 9.21 | $9.14 | 164200 |
| 2023-05-01 | 9.21 | $9.37 | 177043 |
| 2023-04-28 | 9.20 | $9.30 | 164743 |
| 2023-04-27 | 9.19 | $9.05 | 154313 |
| 2023-04-26 | 9.20 | $8.86 | 151500 |
| 2023-04-25 | 9.24 | $8.85 | 171500 |
| 2023-04-24 | 9.28 | $9.23 | 112222 |
| 2023-04-21 | 9.28 | $9.22 | 149930 |
| 2023-04-20 | 9.29 | $9.25 | 126010 |
| 2023-04-19 | 9.29 | $9.34 | 91537 |
| 2023-04-18 | 9.29 | $9.30 | 152840 |
| 2023-04-17 | 9.29 | $9.43 | 139609 |
| 2023-04-14 | 9.27 | $9.28 | 153300 |
| 2023-04-13 | 9.27 | $9.40 | 167400 |
| 2023-04-12 | 9.26 | $9.29 | 213500 |
| 2023-04-11 | 9.25 | $9.57 | 281216 |
| 2023-04-10 | 9.22 | $9.23 | 270614 |
| 2023-04-06 | 9.22 | $8.90 | 130700 |
| 2023-04-05 | 9.25 | $8.91 | 239201 |
| 2023-04-04 | 9.29 | $8.94 | 263228 |
| 2023-04-03 | 9.32 | $9.13 | 278100 |
| 2023-03-31 | 9.35 | $9.21 | 271901 |
| 2023-03-30 | 9.36 | $9.15 | 176700 |
| 2023-03-29 | 9.38 | $9.18 | 252600 |
| 2023-03-28 | 9.40 | $8.99 | 234800 |
| 2023-03-27 | 9.45 | $8.84 | 224500 |
| 2023-03-24 | 9.51 | $8.76 | 228500 |
| 2023-03-23 | 9.59 | $8.60 | 234700 |
| 2023-03-22 | 9.69 | $8.70 | 222478 |
| 2023-03-21 | 9.80 | $8.86 | 386047 |
| 2023-03-20 | 9.90 | $8.63 | 230100 |
| 2023-03-17 | 10.03 | $8.56 | 391907 |
| 2023-03-16 | 10.18 | $8.70 | 331461 |
| 2023-03-15 | 10.34 | $8.66 | 417600 |
| 2023-03-14 | 10.52 | $8.55 | 545900 |
| 2023-03-13 | 10.72 | $8.93 | 492958 |
| 2023-03-10 | 10.91 | $9.16 | 579637 |
| 2023-03-09 | 11.10 | $9.43 | 787821 |
| 2023-03-08 | 11.27 | $10.91 | 271000 |
| 2023-03-07 | 11.31 | $10.87 | 225700 |
| 2023-03-06 | 11.36 | $11.02 | 330442 |
| 2023-03-03 | 11.39 | $11.77 | 195127 |
| 2023-03-02 | 11.35 | $11.50 | 163200 |
| 2023-03-01 | 11.34 | $11.41 | 222400 |
| 2023-02-28 | 11.33 | $11.29 | 1.0M |
| 2023-02-27 | 11.33 | $11.91 | 793200 |
| 2023-02-24 | 11.27 | $11.84 | 913461 |
| 2023-02-23 | 11.21 | $11.84 | 637500 |
| 2023-02-22 | 11.15 | $11.19 | 188300 |
| 2023-02-21 | 11.14 | $10.86 | 141021 |
| 2023-02-17 | 11.17 | $11.13 | 114401 |
| 2023-02-16 | 11.18 | $10.91 | 163900 |
| 2023-02-15 | 11.21 | $11.11 | 111900 |
| 2023-02-14 | 11.22 | $11.27 | 116533 |
| 2023-02-13 | 11.21 | $11.29 | 91200 |
| 2023-02-10 | 11.20 | $11.17 | 95819 |
| 2023-02-09 | 11.20 | $11.08 | 153800 |
| 2023-02-08 | 11.22 | $11.43 | 96007 |
| 2023-02-07 | 11.20 | $11.68 | 108300 |
| 2023-02-06 | 11.14 | $11.67 | 145032 |
| 2023-02-03 | 11.09 | $11.75 | 149400 |
| 2023-02-02 | 11.02 | $11.93 | 167904 |
| 2023-02-01 | 10.92 | $11.80 | 183200 |
| 2023-01-31 | 10.83 | $11.65 | 221735 |
| 2023-01-30 | 10.75 | $11.51 | 175647 |
| 2023-01-27 | 10.67 | $11.31 | 179821 |
| 2023-01-26 | 10.60 | $11.36 | 187200 |
| 2023-01-25 | 10.52 | $11.00 | 146147 |
| 2023-01-24 | 10.47 | $10.99 | 99000 |
| 2023-01-23 | 10.41 | $10.90 | 152001 |
| 2023-01-20 | 10.36 | $10.90 | 219000 |
| 2023-01-19 | 10.30 | $10.86 | 160343 |
| 2023-01-18 | 10.24 | $11.10 | 350400 |
| 2023-01-17 | 10.15 | $10.88 | 165806 |
| 2023-01-13 | 10.08 | $11.00 | 193153 |
| 2023-01-12 | 9.98 | $10.83 | 141100 |
| 2023-01-11 | 9.89 | $10.71 | 168300 |
| 2023-01-10 | 9.80 | $10.54 | 227600 |
| 2023-01-09 | 9.73 | $10.43 | 256805 |
| 2023-01-06 | 9.65 | $10.41 | 241800 |
| 2023-01-05 | 9.57 | $9.82 | 263200 |
| 2023-01-04 | 9.55 | $10.14 | 236000 |
| 2023-01-03 | 9.48 | $9.68 | 217624 |
| 2022-12-30 | 9.46 | $9.40 | 169900 |
| 2022-12-29 | 9.47 | $9.45 | 180706 |
| 2022-12-28 | 9.47 | $9.22 | 182940 |
| 2022-12-27 | 9.50 | $9.55 | 269900 |
| 2022-12-23 | 9.49 | $9.48 | 332100 |
| 2022-12-22 | 9.50 | $9.22 | 595607 |
| 2022-12-21 | 9.53 | $9.28 | 150503 |
| 2022-12-20 | 9.55 | $9.09 | 184019 |
| 2022-12-19 | 9.60 | $9.14 | 196584 |
| 2022-12-16 | 9.65 | $9.37 | 593126 |
| 2022-12-15 | 9.68 | $9.28 | 209546 |
| 2022-12-14 | 9.72 | $9.59 | 326500 |
| 2022-12-13 | 9.73 | $9.72 | 747357 |
| 2022-12-12 | 9.73 | $9.95 | 479900 |
| 2022-12-09 | 9.71 | $10.30 | 360103 |
| 2022-12-08 | 9.65 | $10.24 | 626268 |
| 2022-12-07 | 9.59 | $9.86 | 393100 |
| 2022-12-06 | 9.56 | $9.57 | 430239 |
| 2022-12-05 | 9.56 | $9.42 | 255425 |
| 2022-12-02 | 9.57 | $9.28 | 308842 |
| 2022-12-01 | 9.60 | $9.15 | 276500 |
| 2022-11-30 | 9.65 | $9.21 | 415112 |
| 2022-11-29 | 9.70 | $9.62 | 227412 |
| 2022-11-28 | 9.70 | $9.42 | 265325 |
| 2022-11-25 | 9.73 | $9.89 | 103324 |
| 2022-11-23 | 9.72 | $9.90 | 239132 |
| 2022-11-22 | 9.70 | $9.92 | 283800 |
| 2022-11-21 | 9.68 | $9.64 | 223749 |
| 2022-11-18 | 9.68 | $9.69 | 256612 |
| 2022-11-17 | 9.68 | $9.68 | 430204 |
| 2022-11-16 | 9.68 | $9.83 | 177100 |
| 2022-11-15 | 9.66 | $10.14 | 230005 |
| 2022-11-14 | 9.61 | $9.97 | 276143 |
| 2022-11-11 | 9.57 | $10.29 | 340841 |
| 2022-11-10 | 9.50 | $9.86 | 276545 |
| 2022-11-09 | 9.46 | $9.27 | 233249 |
| 2022-11-08 | 9.48 | $9.49 | 305700 |
| 2022-11-07 | 9.48 | $9.55 | 297409 |
| 2022-11-04 | 9.47 | $9.56 | 471100 |
| 2022-11-03 | 9.46 | $8.84 | 438061 |
| 2022-11-02 | 9.53 | $9.38 | 298311 |
| 2022-11-01 | 9.54 | $9.60 | 188500 |
| 2022-10-31 | 9.54 | $9.50 | 297000 |
| 2022-10-28 | 9.54 | $9.51 | 379300 |
| 2022-10-27 | 9.54 | $9.45 | 298400 |
| 2022-10-26 | 9.55 | $9.49 | 243093 |
| 2022-10-25 | 9.56 | $9.58 | 190422 |
| 2022-10-24 | 9.56 | $9.30 | 314841 |
| 2022-10-21 | 9.58 | $9.34 | 214712 |
| 2022-10-20 | 9.61 | $9.04 | 181100 |
| 2022-10-19 | 9.67 | $9.12 | 354300 |
| 2022-10-18 | 9.73 | $9.27 | 318742 |
| 2022-10-17 | 9.78 | $9.06 | 602100 |
| 2022-10-14 | 9.85 | $8.85 | 228900 |
| 2022-10-13 | 9.96 | $8.99 | 331406 |
| 2022-10-12 | 10.06 | $8.87 | 222700 |
| 2022-10-11 | 10.18 | $8.90 | 284800 |
| 2022-10-10 | 10.32 | $8.85 | 396710 |
| 2022-10-07 | 10.47 | $8.63 | 415100 |
| 2022-10-06 | 10.67 | $8.63 | 520940 |
| 2022-10-05 | 10.88 | $9.44 | 323747 |
| 2022-10-04 | 11.03 | $9.84 | 547831 |
| 2022-10-03 | 11.16 | $9.69 | 513544 |
| 2022-09-30 | 11.31 | $9.34 | 478533 |
| 2022-09-29 | 11.52 | $9.06 | 431900 |
| 2022-09-28 | 11.78 | $9.37 | 465098 |
| 2022-09-27 | 12.03 | $9.36 | 720701 |
| 2022-09-26 | 12.31 | $10.68 | 277400 |
| 2022-09-23 | 12.48 | $10.99 | 278800 |
| 2022-09-22 | 12.64 | $11.32 | 291800 |
| 2022-09-21 | 12.78 | $11.31 | 404209 |
| 2022-09-20 | 12.93 | $11.54 | 297923 |
| 2022-09-19 | 13.08 | $11.89 | 330500 |
| 2022-09-16 | 13.21 | $11.81 | 831728 |
| 2022-09-15 | 13.35 | $11.80 | 420716 |
| 2022-09-14 | 13.52 | $11.75 | 437024 |
| 2022-09-13 | 13.70 | $12.39 | 370766 |
| 2022-09-12 | 13.84 | $12.91 | 300000 |
| 2022-09-09 | 13.94 | $12.76 | 168714 |
| 2022-09-08 | 14.06 | $12.57 | 245025 |
| 2022-09-07 | 14.22 | $12.84 | 211342 |
| 2022-09-06 | 14.37 | $12.65 | 248536 |
| 2022-09-02 | 14.55 | $12.77 | 224900 |
| 2022-09-01 | 14.73 | $13.03 | 305441 |
| 2022-08-31 | 14.91 | $12.88 | 466700 |
| 2022-08-30 | 15.13 | $13.72 | 295878 |
| 2022-08-29 | 15.27 | $14.03 | 254535 |
| 2022-08-26 | 15.41 | $14.09 | 276300 |
| 2022-08-25 | 15.54 | $14.55 | 218836 |
| 2022-08-24 | 15.65 | $14.39 | 168434 |
| 2022-08-23 | 15.78 | $14.62 | 206044 |
| 2022-08-22 | 15.90 | $14.66 | 587100 |
| 2022-08-19 | 16.03 | $14.95 | 316826 |
| 2022-08-18 | 16.15 | $15.26 | 258850 |
| 2022-08-17 | 16.24 | $15.14 | 472236 |
| 2022-08-16 | 16.36 | $15.53 | 275800 |
| 2022-08-15 | 16.45 | $15.67 | 152800 |
| 2022-08-12 | 16.53 | $15.66 | 193700 |
| 2022-08-11 | 16.62 | $15.43 | 278322 |
| 2022-08-10 | 16.74 | $15.13 | 241186 |
| 2022-08-09 | 16.91 | $15.23 | 233600 |
| 2022-08-08 | 17.09 | $15.46 | 543047 |
| 2022-08-05 | 17.26 | $16.30 | 287334 |
| 2022-08-04 | 17.36 | $16.50 | 483521 |
| 2022-08-03 | 17.45 | $17.55 | 216438 |
| 2022-08-02 | 17.44 | $17.59 | 190900 |
| 2022-08-01 | 17.43 | $17.74 | 214875 |
| 2022-07-29 | 17.40 | $17.57 | 244300 |
| 2022-07-28 | 17.38 | $17.32 | 244700 |
| 2022-07-27 | 17.38 | $17.31 | 242613 |
| 2022-07-26 | 17.39 | $17.28 | 215710 |
| 2022-07-25 | 17.40 | $17.48 | 219200 |
| 2022-07-22 | 17.39 | $17.18 | 240400 |
| 2022-07-21 | 17.42 | $17.43 | 182593 |
| 2022-07-20 | 17.42 | $17.45 | 142400 |
| 2022-07-19 | 17.41 | $17.43 | 220500 |
| 2022-07-18 | 17.41 | $16.70 | 279122 |
| 2022-07-15 | 17.48 | $16.36 | 204646 |
| 2022-07-14 | 17.60 | $16.31 | 288613 |
| 2022-07-13 | 17.74 | $16.86 | 301100 |
| 2022-07-12 | 17.83 | $16.96 | 308806 |
| 2022-07-11 | 17.92 | $16.97 | 265400 |
| 2022-07-08 | 18.02 | $17.07 | 259800 |
| 2022-07-07 | 18.12 | $17.35 | 406800 |
| 2022-07-06 | 18.21 | $17.02 | 584700 |
| 2022-07-05 | 18.33 | $17.37 | 701721 |
| 2022-07-01 | 18.43 | $18.22 | 169900 |
| 2022-06-30 | 18.45 | $18.40 | 261500 |
| 2022-06-29 | 18.46 | $18.47 | 417000 |
| 2022-06-28 | 18.46 | $19.17 | 421188 |
| 2022-06-27 | 18.38 | $18.62 | 298606 |
| 2022-06-24 | 18.36 | $18.86 | 1.1M |
| 2022-06-23 | 18.31 | $17.68 | 429800 |
| 2022-06-22 | 18.37 | $18.39 | 208000 |
| 2022-06-21 | 18.37 | $18.54 | 344637 |
| 2022-06-17 | 18.35 | $17.95 | 369813 |
| 2022-06-16 | 18.39 | $18.16 | 290800 |
| 2022-06-15 | 18.42 | $18.80 | 275160 |
| 2022-06-14 | 18.38 | $18.71 | 258015 |
| 2022-06-13 | 18.34 | $18.38 | 701837 |
| 2022-06-10 | 18.34 | $18.75 | 222900 |
| 2022-06-09 | 18.30 | $19.15 | 159506 |
| 2022-06-08 | 18.21 | $19.37 | 186600 |
| 2022-06-07 | 18.08 | $19.42 | 217062 |
| 2022-06-06 | 17.94 | $19.38 | 151923 |
| 2022-06-03 | 17.79 | $19.00 | 188249 |
| 2022-06-02 | 17.67 | $19.61 | 247400 |
| 2022-06-01 | 17.46 | $19.60 | 246529 |
| 2022-05-31 | 17.24 | $19.05 | 409842 |
| 2022-05-27 | 17.04 | $18.66 | 224400 |
| 2022-05-26 | 16.87 | $18.81 | 140242 |
| 2022-05-25 | 16.67 | $18.43 | 247600 |
| 2022-05-24 | 16.49 | $18.43 | 246701 |
| 2022-05-23 | 16.28 | $17.86 | 408200 |
| 2022-05-20 | 16.11 | $17.50 | 232700 |
| 2022-05-19 | 15.97 | $18.02 | 416744 |
| 2022-05-18 | 15.75 | $16.48 | 153700 |
| 2022-05-17 | 15.68 | $16.43 | 158000 |
| 2022-05-16 | 15.60 | $15.91 | 111644 |
| 2022-05-13 | 15.56 | $15.57 | 153923 |
| 2022-05-12 | 15.56 | $15.48 | 118000 |
| 2022-05-11 | 15.57 | $15.34 | 133330 |
| 2022-05-10 | 15.60 | $15.27 | 125966 |
| 2022-05-09 | 15.63 | $15.49 | 201994 |
| 2022-05-06 | 15.65 | $15.27 | 152300 |
| 2022-05-05 | 15.68 | $15.80 | 156800 |
| 2022-05-04 | 15.67 | $16.03 | 121800 |
| 2022-05-03 | 15.64 | $15.62 | 105200 |
| 2022-05-02 | 15.64 | $15.31 | 137318 |
| 2022-04-29 | 15.67 | $15.22 | 90606 |
| 2022-04-28 | 15.72 | $15.41 | 81837 |
| 2022-04-27 | 15.75 | $15.45 | 82119 |
| 2022-04-26 | 15.78 | $15.52 | 106319 |
| 2022-04-25 | 15.81 | $15.82 | 138800 |
| 2022-04-22 | 15.81 | $15.90 | 111400 |
| 2022-04-21 | 15.80 | $16.35 | 129100 |
| 2022-04-20 | 15.74 | $16.54 | 100500 |
| 2022-04-19 | 15.66 | $16.45 | 215839 |
| 2022-04-18 | 15.57 | $15.91 | 118553 |
| 2022-04-14 | 15.54 | $16.00 | 163530 |
| 2022-04-13 | 15.49 | $15.86 | 165431 |
| 2022-04-12 | 15.45 | $15.45 | 109800 |
| 2022-04-11 | 15.45 | $15.33 | 85000 |
| 2022-04-08 | 15.46 | $15.31 | 138839 |
| 2022-04-07 | 15.48 | $15.53 | 345549 |
| 2022-04-06 | 15.48 | $15.42 | 124634 |
| 2022-04-05 | 15.48 | $15.47 | 165400 |
| 2022-04-04 | 15.48 | $15.71 | 115200 |
| 2022-04-01 | 15.46 | $15.77 | 116613 |
| 2022-03-31 | 15.43 | $15.52 | 262921 |
| 2022-03-30 | 15.42 | $15.69 | 92500 |
| 2022-03-29 | 15.39 | $15.87 | 124008 |
| 2022-03-28 | 15.34 | $15.85 | 84809 |
| 2022-03-25 | 15.28 | $16.06 | 92145 |
| 2022-03-24 | 15.20 | $16.28 | 135427 |
| 2022-03-23 | 15.09 | $15.85 | 102000 |
| 2022-03-22 | 15.01 | $15.75 | 116752 |
| 2022-03-21 | 14.93 | $15.82 | 134641 |
| 2022-03-18 | 14.84 | $16.06 | 368115 |
| 2022-03-17 | 14.71 | $15.56 | 119644 |
| 2022-03-16 | 14.62 | $15.18 | 123200 |
| 2022-03-15 | 14.56 | $14.94 | 146000 |
| 2022-03-14 | 14.52 | $15.25 | 240730 |
| 2022-03-11 | 14.44 | $14.61 | 200348 |
| 2022-03-10 | 14.42 | $14.90 | 169338 |
| 2022-03-09 | 14.37 | $14.42 | 148026 |
| 2022-03-08 | 14.37 | $13.72 | 173100 |
| 2022-03-07 | 14.44 | $13.67 | 257538 |
| 2022-03-04 | 14.52 | $14.68 | 142298 |
| 2022-03-03 | 14.50 | $15.09 | 177430 |
| 2022-03-02 | 14.44 | $14.64 | 111806 |
| 2022-03-01 | 14.42 | $14.35 | 162002 |
| 2022-02-28 | 14.42 | $14.73 | 238100 |
| 2022-02-25 | 14.39 | $14.74 | 118037 |
| 2022-02-24 | 14.35 | $14.27 | 259200 |
| 2022-02-23 | 14.36 | $14.02 | 165800 |
| 2022-02-22 | 14.40 | $14.24 | 127400 |
| 2022-02-18 | 14.42 | $14.28 | 104400 |
| 2022-02-17 | 14.43 | $14.20 | 126613 |
| 2022-02-16 | 14.45 | $14.60 | 215800 |
| 2022-02-15 | 14.44 | $14.40 | 119528 |
| 2022-02-14 | 14.44 | $14.23 | 208534 |
| 2022-02-11 | 14.46 | $13.94 | 135200 |
| 2022-02-10 | 14.52 | $14.23 | 106300 |
| 2022-02-09 | 14.55 | $14.46 | 108000 |
| 2022-02-08 | 14.56 | $14.45 | 121825 |
| 2022-02-07 | 14.57 | $14.16 | 90705 |
| 2022-02-04 | 14.62 | $14.13 | 136316 |
| 2022-02-03 | 14.67 | $14.21 | 151900 |
| 2022-02-02 | 14.71 | $14.52 | 112700 |
| 2022-02-01 | 14.73 | $14.53 | 118104 |
| 2022-01-31 | 14.76 | $14.35 | 186500 |
| 2022-01-28 | 14.80 | $14.19 | 162604 |
| 2022-01-27 | 14.86 | $14.44 | 113122 |
| 2022-01-26 | 14.91 | $14.43 | 253622 |
| 2022-01-25 | 14.96 | $14.58 | 136800 |
| 2022-01-24 | 15.00 | $14.68 | 244700 |
| 2022-01-21 | 15.03 | $14.66 | 147232 |
| 2022-01-20 | 15.07 | $14.90 | 190000 |
| 2022-01-19 | 15.09 | $15.34 | 133029 |
| 2022-01-18 | 15.06 | $15.42 | 222109 |
| 2022-01-14 | 15.02 | $15.55 | 144326 |
| 2022-01-13 | 14.97 | $15.27 | 184400 |
| 2022-01-12 | 14.94 | $15.13 | 142135 |
| 2022-01-11 | 14.92 | $15.00 | 149400 |
| 2022-01-10 | 14.91 | $14.95 | 182000 |
| 2022-01-07 | 14.90 | $15.32 | 210940 |
| 2022-01-06 | 14.86 | $15.18 | 147742 |
| 2022-01-05 | 14.83 | $15.38 | 200615 |
| 2022-01-04 | 14.77 | $15.50 | 225000 |
| 2022-01-03 | 14.69 | $15.06 | 188900 |
| 2021-12-31 | 14.65 | $15.01 | 134800 |
| 2021-12-30 | 14.61 | $14.81 | 149500 |
| 2021-12-29 | 14.59 | $15.01 | 268924 |
| 2021-12-28 | 14.55 | $14.89 | 110000 |
| 2021-12-27 | 14.51 | $14.90 | 136940 |
| 2021-12-23 | 14.47 | $14.68 | 81422 |
| 2021-12-22 | 14.45 | $14.52 | 102922 |
| 2021-12-21 | 14.45 | $14.51 | 106200 |
| 2021-12-20 | 14.44 | $14.36 | 173335 |
| 2021-12-17 | 14.45 | $14.75 | 215200 |
| 2021-12-16 | 14.41 | $14.84 | 165900 |
| 2021-12-15 | 14.37 | $14.71 | 270800 |
| 2021-12-14 | 14.33 | $14.39 | 355241 |
| 2021-12-13 | 14.33 | $14.34 | 185100 |
| 2021-12-10 | 14.33 | $14.57 | 104500 |
| 2021-12-09 | 14.30 | $14.58 | 132041 |
| 2021-12-08 | 14.27 | $14.63 | 118710 |
| 2021-12-07 | 14.23 | $14.49 | 146700 |
| 2021-12-06 | 14.21 | $14.43 | 157813 |
| 2021-12-03 | 14.18 | $14.24 | 149349 |
| 2021-12-02 | 14.18 | $14.24 | 136716 |
| 2021-12-01 | 14.17 | $13.91 | 152300 |
| 2021-11-30 | 14.20 | $14.00 | 173300 |
| 2021-11-29 | 14.22 | $14.48 | 145106 |
| 2021-11-26 | 14.19 | $14.45 | 101800 |
| 2021-11-24 | 14.17 | $14.90 | 129412 |
| 2021-11-23 | 14.09 | $14.92 | 129300 |
| 2021-11-22 | 14.00 | $14.77 | 245312 |
| 2021-11-19 | 13.92 | $13.92 | 62400 |
| 2021-11-18 | 13.92 | $14.03 | 81400 |
| 2021-11-17 | 13.91 | $14.12 | 84700 |
| 2021-11-16 | 13.89 | $14.28 | 96613 |
| 2021-11-15 | 13.84 | $14.65 | 99432 |
| 2021-11-12 | 13.76 | $14.79 | 155813 |
| 2021-11-11 | 13.65 | $14.54 | 57000 |
| 2021-11-10 | 13.56 | $14.18 | 62103 |
| 2021-11-09 | 13.49 | $14.18 | 110913 |
| 2021-11-08 | 13.42 | $14.11 | 86200 |
| 2021-11-05 | 13.35 | $14.40 | 132000 |
| 2021-11-04 | 13.24 | $13.86 | 120449 |
| 2021-11-03 | 13.17 | $13.80 | 125620 |
| 2021-11-02 | 13.10 | $13.36 | 64149 |
| 2021-11-01 | 13.08 | $13.31 | 62400 |
| 2021-10-29 | 13.05 | $13.03 | 65225 |
| 2021-10-28 | 13.05 | $13.14 | 56400 |
| 2021-10-27 | 13.04 | $12.94 | 78500 |
| 2021-10-26 | 13.06 | $13.38 | 73400 |
| 2021-10-25 | 13.02 | $13.41 | 74916 |
| 2021-10-22 | 12.98 | $13.17 | 54600 |
| 2021-10-21 | 12.96 | $13.15 | 74106 |
| 2021-10-20 | 12.94 | $13.18 | 48800 |
| 2021-10-19 | 12.92 | $13.04 | 48412 |
| 2021-10-18 | 12.90 | $13.10 | 170100 |
| 2021-10-15 | 12.88 | $13.22 | 146528 |
| 2021-10-14 | 12.85 | $13.37 | 95194 |
| 2021-10-13 | 12.79 | $12.93 | 65511 |
| 2021-10-12 | 12.78 | $12.92 | 41900 |
| 2021-10-11 | 12.76 | $13.00 | 74700 |
| 2021-10-08 | 12.74 | $12.83 | 94200 |
| 2021-10-07 | 12.73 | $12.85 | 94800 |
| 2021-10-06 | 12.71 | $12.68 | 117600 |
| 2021-10-05 | 12.72 | $12.80 | 69623 |
| 2021-10-04 | 12.71 | $12.77 | 88718 |
| 2021-10-01 | 12.70 | $12.71 | 79200 |
| 2021-09-30 | 12.70 | $12.41 | 72138 |
| 2021-09-29 | 12.73 | $12.66 | 70800 |
| 2021-09-28 | 12.74 | $12.81 | 114700 |
| 2021-09-27 | 12.73 | $12.83 | 187300 |
| 2021-09-24 | 12.72 | $12.43 | 130200 |
| 2021-09-23 | 12.75 | $12.55 | 165500 |
| 2021-09-22 | 12.77 | $12.27 | 86810 |
| 2021-09-21 | 12.83 | $12.19 | 119477 |
| 2021-09-20 | 12.90 | $12.27 | 255100 |
| 2021-09-17 | 12.96 | $12.85 | 892600 |
| 2021-09-16 | 12.97 | $12.91 | 133300 |
| 2021-09-15 | 12.98 | $13.32 | 288300 |
| 2021-09-14 | 12.94 | $12.78 | 164700 |
| 2021-09-13 | 12.96 | $12.97 | 352300 |
| 2021-09-10 | 12.96 | $12.49 | 103648 |
| 2021-09-09 | 13.01 | $12.60 | 89700 |
| 2021-09-08 | 13.05 | $12.57 | 357324 |
| 2021-09-07 | 13.10 | $12.87 | 84430 |
| 2021-09-03 | 13.13 | $12.86 | 85938 |
| 2021-09-02 | 13.16 | $12.92 | 141600 |
| 2021-09-01 | 13.18 | $12.90 | 121400 |
| 2021-08-31 | 13.21 | $13.24 | 292329 |
| 2021-08-30 | 13.21 | $13.45 | 128300 |
| 2021-08-27 | 13.18 | $13.56 | 125112 |
| 2021-08-26 | 13.14 | $13.18 | 97314 |
| 2021-08-25 | 13.14 | $13.35 | 133914 |
| 2021-08-24 | 13.11 | $13.08 | 104733 |
| 2021-08-23 | 13.12 | $12.97 | 160800 |
| 2021-08-20 | 13.13 | $12.68 | 97011 |
| 2021-08-19 | 13.18 | $12.51 | 126609 |
| 2021-08-18 | 13.25 | $12.61 | 131100 |
| 2021-08-17 | 13.32 | $12.70 | 144300 |
| 2021-08-16 | 13.39 | $12.62 | 152500 |
| 2021-08-13 | 13.47 | $13.10 | 110000 |
| 2021-08-12 | 13.50 | $12.90 | 126069 |
| 2021-08-11 | 13.57 | $13.13 | 184614 |
| 2021-08-10 | 13.61 | $13.11 | 86829 |
| 2021-08-09 | 13.67 | $13.05 | 149000 |
| 2021-08-06 | 13.73 | $13.09 | 104200 |
| 2021-08-05 | 13.80 | $12.91 | 188247 |
| 2021-08-04 | 13.89 | $13.24 | 83400 |
| 2021-08-03 | 13.96 | $13.78 | 139324 |
| 2021-08-02 | 13.98 | $13.78 | 131300 |
| 2021-07-30 | 14.00 | $13.91 | 98519 |
| 2021-07-29 | 14.01 | $13.98 | 183735 |
| 2021-07-28 | 14.02 | $14.11 | 66016 |
| 2021-07-27 | 14.01 | $13.95 | 128732 |
| 2021-07-26 | 14.01 | $13.92 | 60334 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
6.35
2026-07-21
Close Price
$6.73
Vol: 258653
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.60
Average
10.14
Maximum
18.92
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 6.35 | $6.73 | 258653 |
| 2026-07-20 | 6.32 | $6.51 | 268500 |
| 2026-07-17 | 6.30 | $6.58 | 409736 |
| 2026-07-16 | 6.28 | $6.68 | 1.2M |
| 2026-07-15 | 6.25 | $6.71 | 320289 |
| 2026-07-14 | 6.22 | $6.41 | 310800 |
| 2026-07-13 | 6.22 | $6.46 | 830969 |
| 2026-07-10 | 6.22 | $5.89 | 184500 |
| 2026-07-09 | 6.28 | $5.90 | 233500 |
| 2026-07-08 | 6.33 | $5.88 | 179200 |
| 2026-07-07 | 6.40 | $5.97 | 217000 |
| 2026-07-06 | 6.45 | $5.84 | 235700 |
| 2026-07-02 | 6.53 | $5.97 | 258151 |
| 2026-07-01 | 6.59 | $6.13 | 223500 |
| 2026-06-30 | 6.65 | $6.33 | 226262 |
| 2026-06-29 | 6.69 | $6.33 | 281400 |
| 2026-06-26 | 6.73 | $6.53 | 499121 |
| 2026-06-25 | 6.76 | $6.63 | 269700 |
| 2026-06-24 | 6.79 | $6.56 | 364805 |
| 2026-06-23 | 6.82 | $6.50 | 338400 |
| 2026-06-22 | 6.86 | $6.80 | 342034 |
| 2026-06-18 | 6.87 | $6.84 | 556000 |
| 2026-06-17 | 6.87 | $6.95 | 375800 |
| 2026-06-16 | 6.87 | $6.97 | 328208 |
| 2026-06-15 | 6.86 | $6.97 | 198500 |
| 2026-06-12 | 6.85 | $7.04 | 172129 |
| 2026-06-11 | 6.84 | $6.82 | 197953 |
| 2026-06-10 | 6.84 | $6.50 | 215400 |
| 2026-06-09 | 6.89 | $6.53 | 252616 |
| 2026-06-08 | 6.93 | $6.51 | 262400 |
| 2026-06-05 | 6.98 | $6.43 | 228732 |
| 2026-06-04 | 7.03 | $6.86 | 229238 |
| 2026-06-03 | 7.05 | $7.07 | 177149 |
| 2026-06-02 | 7.06 | $7.23 | 247927 |
| 2026-06-01 | 7.05 | $6.99 | 195123 |
| 2026-05-29 | 7.07 | $7.19 | 236843 |
| 2026-05-28 | 7.07 | $7.48 | 233687 |
| 2026-05-27 | 7.04 | $7.27 | 373848 |
| 2026-05-26 | 7.03 | $6.89 | 275733 |
| 2026-05-22 | 7.05 | $6.74 | 182418 |
| 2026-05-21 | 7.10 | $6.80 | 265100 |
| 2026-05-20 | 7.14 | $6.80 | 187732 |
| 2026-05-19 | 7.18 | $6.71 | 403021 |
| 2026-05-18 | 7.22 | $6.88 | 351025 |
| 2026-05-15 | 7.25 | $6.75 | 343900 |
| 2026-05-14 | 7.29 | $7.31 | 355230 |
| 2026-05-13 | 7.27 | $7.22 | 253800 |
| 2026-05-12 | 7.26 | $6.99 | 328282 |
| 2026-05-11 | 7.26 | $7.36 | 262340 |
| 2026-05-08 | 7.23 | $7.29 | 339700 |
| 2026-05-07 | 7.20 | $7.05 | 530503 |
| 2026-05-06 | 7.19 | $7.57 | 381508 |
| 2026-05-05 | 7.12 | $7.80 | 338137 |
| 2026-05-04 | 7.03 | $7.42 | 367081 |
| 2026-05-01 | 6.97 | $7.88 | 306900 |
| 2026-04-30 | 6.86 | $7.44 | 532500 |
| 2026-04-29 | 6.78 | $7.18 | 197500 |
| 2026-04-28 | 6.72 | $7.21 | 212099 |
| 2026-04-27 | 6.66 | $7.28 | 338000 |
| 2026-04-24 | 6.59 | $7.12 | 429022 |
| 2026-04-23 | 6.53 | $6.84 | 578800 |
| 2026-04-22 | 6.50 | $6.90 | 408525 |
| 2026-04-21 | 6.45 | $6.62 | 476946 |
| 2026-04-20 | 6.43 | $6.32 | 151900 |
| 2026-04-17 | 6.43 | $6.32 | 388900 |
| 2026-04-16 | 6.43 | $6.33 | 184600 |
| 2026-04-15 | 6.42 | $6.47 | 224834 |
| 2026-04-14 | 6.40 | $6.50 | 253000 |
| 2026-04-13 | 6.36 | $6.62 | 307676 |
| 2026-04-10 | 6.31 | $6.61 | 282700 |
| 2026-04-09 | 6.25 | $6.52 | 177875 |
| 2026-04-08 | 6.19 | $6.47 | 285300 |
| 2026-04-07 | 6.13 | $6.43 | 327400 |
| 2026-04-06 | 6.07 | $6.29 | 251400 |
| 2026-04-02 | 6.02 | $6.37 | 156132 |
| 2026-04-01 | 5.95 | $6.44 | 272000 |
| 2026-03-31 | 5.88 | $6.57 | 245896 |
| 2026-03-30 | 5.79 | $6.40 | 217740 |
| 2026-03-27 | 5.71 | $6.43 | 301420 |
| 2026-03-26 | 5.63 | $6.51 | 341300 |
| 2026-03-25 | 5.54 | $6.35 | 530547 |
| 2026-03-24 | 5.45 | $6.18 | 765161 |
| 2026-03-23 | 5.39 | $5.59 | 543682 |
| 2026-03-20 | 5.38 | $5.40 | 664700 |
| 2026-03-19 | 5.39 | $5.53 | 492308 |
| 2026-03-18 | 5.39 | $5.36 | 319600 |
| 2026-03-17 | 5.42 | $5.48 | 383700 |
| 2026-03-16 | 5.44 | $5.11 | 453990 |
| 2026-03-13 | 5.49 | $5.16 | 430800 |
| 2026-03-12 | 5.55 | $4.91 | 535354 |
| 2026-03-11 | 5.64 | $5.05 | 459906 |
| 2026-03-10 | 5.73 | $5.24 | 545900 |
| 2026-03-09 | 5.80 | $5.42 | 451123 |
| 2026-03-06 | 5.86 | $5.29 | 433100 |
| 2026-03-05 | 5.93 | $5.67 | 524000 |
| 2026-03-04 | 5.97 | $5.78 | 223400 |
| 2026-03-03 | 6.00 | $5.55 | 287700 |
| 2026-03-02 | 6.05 | $5.74 | 175100 |
| 2026-02-27 | 6.08 | $5.81 | 261900 |
| 2026-02-26 | 6.11 | $5.65 | 247931 |
| 2026-02-25 | 6.14 | $5.88 | 187700 |
| 2026-02-24 | 6.15 | $5.94 | 136349 |
| 2026-02-23 | 6.16 | $5.91 | 331210 |
| 2026-02-20 | 6.16 | $6.10 | 234982 |
| 2026-02-19 | 6.15 | $6.32 | 223051 |
| 2026-02-18 | 6.11 | $6.37 | 213616 |
| 2026-02-17 | 6.06 | $6.21 | 211545 |
| 2026-02-13 | 6.02 | $6.33 | 150731 |
| 2026-02-12 | 5.97 | $6.48 | 306765 |
| 2026-02-11 | 5.89 | $6.74 | 234200 |
| 2026-02-10 | 5.79 | $6.52 | 393674 |
| 2026-02-09 | 5.70 | $6.30 | 254700 |
| 2026-02-06 | 5.63 | $6.08 | 301624 |
| 2026-02-05 | 5.57 | $5.82 | 390243 |
| 2026-02-04 | 5.53 | $6.17 | 473328 |
| 2026-02-03 | 5.46 | $5.89 | 413134 |
| 2026-02-02 | 5.40 | $5.47 | 367618 |
| 2026-01-30 | 5.38 | $5.25 | 283360 |
| 2026-01-29 | 5.38 | $5.38 | 256700 |
| 2026-01-28 | 5.36 | $5.42 | 207771 |
| 2026-01-27 | 5.33 | $5.46 | 228000 |
| 2026-01-26 | 5.30 | $5.52 | 264800 |
| 2026-01-23 | 5.25 | $5.48 | 185338 |
| 2026-01-22 | 5.21 | $5.59 | 241714 |
| 2026-01-21 | 5.14 | $5.49 | 353575 |
| 2026-01-20 | 5.09 | $5.24 | 336600 |
| 2026-01-16 | 5.05 | $5.46 | 381112 |
| 2026-01-15 | 5.00 | $5.53 | 379267 |
| 2026-01-14 | 4.93 | $5.49 | 506306 |
| 2026-01-13 | 4.86 | $5.22 | 213036 |
| 2026-01-12 | 4.81 | $5.31 | 317324 |
| 2026-01-09 | 4.76 | $5.33 | 337923 |
| 2026-01-08 | 4.70 | $5.22 | 484500 |
| 2026-01-07 | 4.65 | $4.83 | 360700 |
| 2026-01-06 | 4.64 | $4.94 | 494513 |
| 2026-01-05 | 4.61 | $4.65 | 478421 |
| 2026-01-02 | 4.61 | $4.48 | 336800 |
| 2025-12-31 | 4.63 | $4.42 | 423400 |
| 2025-12-30 | 4.66 | $4.46 | 322239 |
| 2025-12-29 | 4.68 | $4.50 | 485546 |
| 2025-12-26 | 4.71 | $4.59 | 209036 |
| 2025-12-24 | 4.72 | $4.59 | 89900 |
| 2025-12-23 | 4.74 | $4.56 | 188431 |
| 2025-12-22 | 4.77 | $4.60 | 406028 |
| 2025-12-19 | 4.78 | $4.62 | 495631 |
| 2025-12-18 | 4.80 | $4.78 | 350200 |
| 2025-12-17 | 4.80 | $4.71 | 684134 |
| 2025-12-16 | 4.80 | $4.67 | 647500 |
| 2025-12-15 | 4.81 | $4.87 | 470001 |
| 2025-12-12 | 4.79 | $5.11 | 572844 |
| 2025-12-11 | 4.76 | $4.91 | 325305 |
| 2025-12-10 | 4.74 | $4.86 | 882000 |
| 2025-12-09 | 4.72 | $4.67 | 400000 |
| 2025-12-08 | 4.73 | $4.49 | 250300 |
| 2025-12-05 | 4.75 | $4.73 | 195002 |
| 2025-12-04 | 4.74 | $4.78 | 282459 |
| 2025-12-03 | 4.74 | $4.88 | 378500 |
| 2025-12-02 | 4.72 | $4.65 | 278673 |
| 2025-12-01 | 4.72 | $4.87 | 321284 |
| 2025-11-28 | 4.71 | $5.07 | 143748 |
| 2025-11-26 | 4.67 | $5.10 | 373426 |
| 2025-11-25 | 4.63 | $4.92 | 741109 |
| 2025-11-24 | 4.60 | $4.66 | 347216 |
| 2025-11-21 | 4.61 | $4.54 | 242700 |
| 2025-11-20 | 4.62 | $4.33 | 207030 |
| 2025-11-19 | 4.66 | $4.38 | 249000 |
| 2025-11-18 | 4.70 | $4.42 | 212300 |
| 2025-11-17 | 4.73 | $4.49 | 245900 |
| 2025-11-14 | 4.76 | $4.73 | 228300 |
| 2025-11-13 | 4.77 | $4.82 | 278337 |
| 2025-11-12 | 4.77 | $4.84 | 247510 |
| 2025-11-11 | 4.76 | $4.79 | 388945 |
| 2025-11-10 | 4.77 | $4.63 | 531000 |
| 2025-11-07 | 4.79 | $4.40 | 714600 |
| 2025-11-06 | 4.84 | $4.72 | 304600 |
| 2025-11-05 | 4.86 | $4.73 | 210274 |
| 2025-11-04 | 4.89 | $4.66 | 315526 |
| 2025-11-03 | 4.92 | $4.72 | 366917 |
| 2025-10-31 | 4.96 | $4.92 | 199239 |
| 2025-10-30 | 4.97 | $4.80 | 267300 |
| 2025-10-29 | 5.01 | $4.91 | 301470 |
| 2025-10-28 | 5.03 | $5.08 | 336215 |
| 2025-10-27 | 5.05 | $4.95 | 309087 |
| 2025-10-24 | 5.08 | $4.95 | 260524 |
| 2025-10-23 | 5.11 | $4.83 | 250728 |
| 2025-10-22 | 5.16 | $4.74 | 212940 |
| 2025-10-21 | 5.22 | $4.79 | 218615 |
| 2025-10-20 | 5.29 | $4.76 | 262316 |
| 2025-10-17 | 5.36 | $4.81 | 346230 |
| 2025-10-16 | 5.43 | $5.00 | 447400 |
| 2025-10-15 | 5.49 | $5.21 | 191405 |
| 2025-10-14 | 5.54 | $5.34 | 241631 |
| 2025-10-13 | 5.57 | $5.25 | 300017 |
| 2025-10-10 | 5.62 | $5.13 | 218231 |
| 2025-10-09 | 5.69 | $5.34 | 333512 |
| 2025-10-08 | 5.74 | $5.50 | 259934 |
| 2025-10-07 | 5.78 | $5.43 | 312000 |
| 2025-10-06 | 5.82 | $5.71 | 312100 |
| 2025-10-03 | 5.85 | $5.72 | 210614 |
| 2025-10-02 | 5.88 | $5.71 | 241537 |
| 2025-10-01 | 5.91 | $5.57 | 307441 |
| 2025-09-30 | 5.95 | $5.74 | 357715 |
| 2025-09-29 | 5.98 | $5.74 | 283900 |
| 2025-09-26 | 6.02 | $5.73 | 344600 |
| 2025-09-25 | 6.05 | $5.58 | 361902 |
| 2025-09-24 | 6.11 | $5.90 | 305123 |
| 2025-09-23 | 6.14 | $5.91 | 222500 |
| 2025-09-22 | 6.16 | $6.03 | 367087 |
| 2025-09-19 | 6.18 | $5.99 | 414521 |
| 2025-09-18 | 6.20 | $6.23 | 365980 |
| 2025-09-17 | 6.20 | $6.03 | 407100 |
| 2025-09-16 | 6.22 | $6.23 | 380300 |
| 2025-09-15 | 6.22 | $6.14 | 437025 |
| 2025-09-12 | 6.23 | $6.03 | 411600 |
| 2025-09-11 | 6.25 | $6.28 | 295301 |
| 2025-09-10 | 6.24 | $6.27 | 316000 |
| 2025-09-09 | 6.23 | $6.29 | 293500 |
| 2025-09-08 | 6.21 | $6.44 | 350400 |
| 2025-09-05 | 6.17 | $6.20 | 273600 |
| 2025-09-04 | 6.15 | $6.12 | 277000 |
| 2025-09-03 | 6.14 | $6.03 | 296171 |
| 2025-09-02 | 6.12 | $6.20 | 316239 |
| 2025-08-29 | 6.09 | $6.38 | 374500 |
| 2025-08-28 | 6.04 | $6.18 | 403511 |
| 2025-08-27 | 6.00 | $6.24 | 499100 |
| 2025-08-26 | 5.95 | $6.38 | 647580 |
| 2025-08-25 | 5.89 | $6.30 | 359200 |
| 2025-08-22 | 5.84 | $6.47 | 412409 |
| 2025-08-21 | 5.76 | $6.07 | 264400 |
| 2025-08-20 | 5.73 | $6.05 | 278654 |
| 2025-08-19 | 5.70 | $6.21 | 370629 |
| 2025-08-18 | 5.65 | $6.18 | 539100 |
| 2025-08-15 | 5.60 | $6.01 | 524000 |
| 2025-08-14 | 5.58 | $6.16 | 947716 |
| 2025-08-13 | 5.54 | $6.03 | 511649 |
| 2025-08-12 | 5.51 | $5.54 | 979005 |
| 2025-08-11 | 5.53 | $5.05 | 685941 |
| 2025-08-08 | 5.61 | $4.86 | 305400 |
| 2025-08-07 | 5.71 | $4.99 | 870666 |
| 2025-08-06 | 5.81 | $5.42 | 211769 |
| 2025-08-05 | 5.87 | $5.50 | 188701 |
| 2025-08-04 | 5.93 | $5.42 | 419303 |
| 2025-08-01 | 6.00 | $5.20 | 301819 |
| 2025-07-31 | 6.10 | $5.35 | 553740 |
| 2025-07-30 | 6.19 | $5.73 | 272438 |
| 2025-07-29 | 6.25 | $6.02 | 169213 |
| 2025-07-28 | 6.28 | $6.10 | 272231 |
| 2025-07-25 | 6.30 | $6.14 | 222847 |
| 2025-07-24 | 6.32 | $6.08 | 243900 |
| 2025-07-23 | 6.35 | $6.30 | 213552 |
| 2025-07-22 | 6.36 | $6.20 | 320300 |
| 2025-07-21 | 6.37 | $6.05 | 322429 |
| 2025-07-18 | 6.40 | $6.24 | 331700 |
| 2025-07-17 | 6.41 | $6.46 | 180337 |
| 2025-07-16 | 6.40 | $6.35 | 211839 |
| 2025-07-15 | 6.40 | $6.20 | 199663 |
| 2025-07-14 | 6.41 | $6.43 | 153142 |
| 2025-07-11 | 6.40 | $6.47 | 137025 |
| 2025-07-10 | 6.39 | $6.61 | 182540 |
| 2025-07-09 | 6.37 | $6.66 | 297500 |
| 2025-07-08 | 6.34 | $6.48 | 172809 |
| 2025-07-07 | 6.33 | $6.33 | 222206 |
| 2025-07-03 | 6.33 | $6.54 | 104124 |
| 2025-07-02 | 6.31 | $6.58 | 199800 |
| 2025-07-01 | 6.29 | $6.43 | 269306 |
| 2025-06-30 | 6.29 | $6.20 | 177000 |
| 2025-06-27 | 6.30 | $6.27 | 318500 |
| 2025-06-26 | 6.31 | $6.37 | 334300 |
| 2025-06-25 | 6.32 | $6.26 | 162900 |
| 2025-06-24 | 6.33 | $6.29 | 254457 |
| 2025-06-23 | 6.34 | $6.05 | 279409 |
| 2025-06-20 | 6.38 | $6.00 | 286401 |
| 2025-06-18 | 6.43 | $6.09 | 356457 |
| 2025-06-17 | 6.47 | $6.07 | 260027 |
| 2025-06-16 | 6.52 | $6.21 | 229508 |
| 2025-06-13 | 6.56 | $6.23 | 237300 |
| 2025-06-12 | 6.60 | $6.45 | 329352 |
| 2025-06-11 | 6.62 | $6.73 | 257018 |
| 2025-06-10 | 6.62 | $6.92 | 515800 |
| 2025-06-09 | 6.61 | $6.59 | 216731 |
| 2025-06-06 | 6.63 | $6.60 | 208200 |
| 2025-06-05 | 6.65 | $6.47 | 263904 |
| 2025-06-04 | 6.69 | $6.62 | 200300 |
| 2025-06-03 | 6.72 | $6.61 | 229300 |
| 2025-06-02 | 6.75 | $6.24 | 262917 |
| 2025-05-30 | 6.83 | $6.33 | 227507 |
| 2025-05-29 | 6.90 | $6.48 | 201600 |
| 2025-05-28 | 6.96 | $6.45 | 247004 |
| 2025-05-27 | 7.04 | $6.74 | 153725 |
| 2025-05-23 | 7.08 | $6.57 | 202547 |
| 2025-05-22 | 7.15 | $6.69 | 197200 |
| 2025-05-21 | 7.22 | $6.68 | 192437 |
| 2025-05-20 | 7.29 | $6.94 | 231416 |
| 2025-05-19 | 7.33 | $7.05 | 179745 |
| 2025-05-16 | 7.37 | $7.08 | 224879 |
| 2025-05-15 | 7.40 | $6.95 | 211100 |
| 2025-05-14 | 7.44 | $7.17 | 286602 |
| 2025-05-13 | 7.46 | $7.63 | 154100 |
| 2025-05-12 | 7.43 | $7.55 | 255100 |
| 2025-05-09 | 7.41 | $7.28 | 211911 |
| 2025-05-08 | 7.41 | $7.22 | 435734 |
| 2025-05-07 | 7.42 | $7.34 | 320833 |
| 2025-05-06 | 7.41 | $7.45 | 178200 |
| 2025-05-05 | 7.39 | $7.40 | 165900 |
| 2025-05-02 | 7.36 | $7.56 | 157027 |
| 2025-05-01 | 7.32 | $7.43 | 272437 |
| 2025-04-30 | 7.29 | $7.71 | 218544 |
| 2025-04-29 | 7.24 | $7.75 | 176413 |
| 2025-04-28 | 7.17 | $7.59 | 146413 |
| 2025-04-25 | 7.13 | $7.68 | 274705 |
| 2025-04-24 | 7.07 | $7.71 | 191100 |
| 2025-04-23 | 7.01 | $7.37 | 252425 |
| 2025-04-22 | 6.99 | $7.34 | 416936 |
| 2025-04-21 | 6.97 | $7.08 | 1.0M |
| 2025-04-17 | 6.98 | $6.88 | 223326 |
| 2025-04-16 | 7.01 | $6.86 | 164711 |
| 2025-04-15 | 7.05 | $6.91 | 270000 |
| 2025-04-14 | 7.09 | $7.11 | 858374 |
| 2025-04-11 | 7.11 | $6.84 | 188027 |
| 2025-04-10 | 7.17 | $6.68 | 205836 |
| 2025-04-09 | 7.24 | $7.11 | 369100 |
| 2025-04-08 | 7.28 | $6.25 | 269800 |
| 2025-04-07 | 7.40 | $6.56 | 300937 |
| 2025-04-04 | 7.50 | $6.69 | 296088 |
| 2025-04-03 | 7.59 | $6.98 | 220900 |
| 2025-04-02 | 7.66 | $7.42 | 181800 |
| 2025-04-01 | 7.69 | $7.38 | 136418 |
| 2025-03-31 | 7.74 | $7.48 | 157500 |
| 2025-03-28 | 7.77 | $7.59 | 131200 |
| 2025-03-27 | 7.81 | $7.79 | 144400 |
| 2025-03-26 | 7.82 | $7.70 | 138432 |
| 2025-03-25 | 7.86 | $7.66 | 223200 |
| 2025-03-24 | 7.90 | $7.82 | 164200 |
| 2025-03-21 | 7.93 | $7.71 | 281137 |
| 2025-03-20 | 7.98 | $7.88 | 155331 |
| 2025-03-19 | 8.01 | $7.97 | 162300 |
| 2025-03-18 | 8.04 | $7.83 | 205400 |
| 2025-03-17 | 8.09 | $7.80 | 207900 |
| 2025-03-14 | 8.15 | $7.85 | 249421 |
| 2025-03-13 | 8.21 | $7.64 | 186940 |
| 2025-03-12 | 8.30 | $7.56 | 308051 |
| 2025-03-11 | 8.41 | $7.61 | 415524 |
| 2025-03-10 | 8.52 | $7.38 | 307100 |
| 2025-03-07 | 8.66 | $7.86 | 343000 |
| 2025-03-06 | 8.77 | $8.55 | 118300 |
| 2025-03-05 | 8.81 | $8.57 | 154816 |
| 2025-03-04 | 8.86 | $8.26 | 192000 |
| 2025-03-03 | 8.94 | $8.43 | 200500 |
| 2025-02-28 | 9.01 | $8.75 | 158923 |
| 2025-02-27 | 9.06 | $8.74 | 172500 |
| 2025-02-26 | 9.11 | $8.92 | 152613 |
| 2025-02-25 | 9.15 | $8.81 | 146800 |
| 2025-02-24 | 9.20 | $8.70 | 122920 |
| 2025-02-21 | 9.27 | $8.76 | 123500 |
| 2025-02-20 | 9.34 | $8.93 | 134002 |
| 2025-02-19 | 9.40 | $8.96 | 152239 |
| 2025-02-18 | 9.45 | $9.15 | 92323 |
| 2025-02-14 | 9.49 | $9.15 | 86400 |
| 2025-02-13 | 9.54 | $9.29 | 102921 |
| 2025-02-12 | 9.57 | $9.25 | 92848 |
| 2025-02-11 | 9.60 | $9.49 | 175243 |
| 2025-02-10 | 9.61 | $9.44 | 135500 |
| 2025-02-07 | 9.62 | $9.45 | 104800 |
| 2025-02-06 | 9.63 | $9.66 | 148800 |
| 2025-02-05 | 9.62 | $9.51 | 88320 |
| 2025-02-04 | 9.62 | $9.56 | 122025 |
| 2025-02-03 | 9.61 | $9.43 | 164345 |
| 2025-01-31 | 9.62 | $9.59 | 147501 |
| 2025-01-30 | 9.61 | $9.74 | 85100 |
| 2025-01-29 | 9.59 | $9.74 | 122011 |
| 2025-01-28 | 9.57 | $9.73 | 184808 |
| 2025-01-27 | 9.55 | $9.95 | 158748 |
| 2025-01-24 | 9.51 | $9.92 | 155833 |
| 2025-01-23 | 9.47 | $10.03 | 338938 |
| 2025-01-22 | 9.41 | $9.48 | 120300 |
| 2025-01-21 | 9.42 | $9.73 | 156600 |
| 2025-01-17 | 9.39 | $9.53 | 106208 |
| 2025-01-16 | 9.39 | $9.51 | 97400 |
| 2025-01-15 | 9.40 | $9.48 | 210538 |
| 2025-01-14 | 9.41 | $9.14 | 441800 |
| 2025-01-13 | 9.46 | $9.10 | 136000 |
| 2025-01-10 | 9.52 | $8.92 | 148234 |
| 2025-01-08 | 9.60 | $9.09 | 197556 |
| 2025-01-07 | 9.68 | $9.35 | 171700 |
| 2025-01-06 | 9.73 | $9.31 | 193700 |
| 2025-01-03 | 9.79 | $9.34 | 106916 |
| 2025-01-02 | 9.86 | $9.43 | 154200 |
| 2024-12-31 | 9.92 | $9.75 | 161000 |
| 2024-12-30 | 9.95 | $9.66 | 186800 |
| 2024-12-27 | 10.00 | $9.64 | 158634 |
| 2024-12-26 | 10.06 | $9.87 | 168600 |
| 2024-12-24 | 10.10 | $9.77 | 103100 |
| 2024-12-23 | 10.17 | $9.76 | 199812 |
| 2024-12-20 | 10.24 | $9.81 | 284300 |
| 2024-12-19 | 10.32 | $9.75 | 214600 |
| 2024-12-18 | 10.41 | $9.77 | 249500 |
| 2024-12-17 | 10.51 | $9.96 | 216300 |
| 2024-12-16 | 10.60 | $10.25 | 226048 |
| 2024-12-13 | 10.66 | $10.27 | 152732 |
| 2024-12-12 | 10.72 | $10.39 | 278100 |
| 2024-12-11 | 10.78 | $10.41 | 706900 |
| 2024-12-10 | 10.85 | $10.46 | 286628 |
| 2024-12-09 | 10.91 | $10.39 | 214600 |
| 2024-12-06 | 10.99 | $10.36 | 159400 |
| 2024-12-05 | 11.08 | $10.25 | 214329 |
| 2024-12-04 | 11.20 | $10.26 | 161619 |
| 2024-12-03 | 11.32 | $10.37 | 218514 |
| 2024-12-02 | 11.44 | $10.55 | 319511 |
| 2024-11-29 | 11.54 | $11.31 | 77716 |
| 2024-11-27 | 11.57 | $11.46 | 176800 |
| 2024-11-26 | 11.59 | $11.49 | 152700 |
| 2024-11-25 | 11.61 | $11.68 | 114500 |
| 2024-11-22 | 11.61 | $11.68 | 149524 |
| 2024-11-21 | 11.61 | $11.61 | 133700 |
| 2024-11-20 | 11.61 | $11.35 | 112901 |
| 2024-11-19 | 11.65 | $11.26 | 153829 |
| 2024-11-18 | 11.69 | $11.32 | 218610 |
| 2024-11-15 | 11.73 | $11.36 | 142400 |
| 2024-11-14 | 11.77 | $11.35 | 173923 |
| 2024-11-13 | 11.82 | $11.40 | 192600 |
| 2024-11-12 | 11.86 | $11.42 | 174050 |
| 2024-11-11 | 11.91 | $11.67 | 239649 |
| 2024-11-08 | 11.93 | $12.18 | 225423 |
| 2024-11-07 | 11.91 | $12.45 | 326617 |
| 2024-11-06 | 11.86 | $12.96 | 305100 |
| 2024-11-05 | 11.75 | $11.90 | 112048 |
| 2024-11-04 | 11.75 | $11.76 | 122604 |
| 2024-11-01 | 11.76 | $11.52 | 152500 |
| 2024-10-31 | 11.79 | $11.54 | 93420 |
| 2024-10-30 | 11.83 | $11.55 | 127011 |
| 2024-10-29 | 11.86 | $11.38 | 85900 |
| 2024-10-28 | 11.92 | $11.59 | 131812 |
| 2024-10-25 | 11.96 | $11.65 | 103745 |
| 2024-10-24 | 12.00 | $11.70 | 70249 |
| 2024-10-23 | 12.04 | $11.89 | 149013 |
| 2024-10-22 | 12.06 | $11.73 | 86416 |
| 2024-10-21 | 12.10 | $11.83 | 127706 |
| 2024-10-18 | 12.13 | $12.10 | 105100 |
| 2024-10-17 | 12.12 | $12.35 | 94405 |
| 2024-10-16 | 12.09 | $12.33 | 179500 |
| 2024-10-15 | 12.06 | $12.02 | 129940 |
| 2024-10-14 | 12.05 | $12.15 | 134800 |
| 2024-10-11 | 12.02 | $12.18 | 80500 |
| 2024-10-10 | 11.99 | $12.10 | 127900 |
| 2024-10-09 | 11.96 | $11.84 | 89800 |
| 2024-10-08 | 11.95 | $11.86 | 74100 |
| 2024-10-07 | 11.92 | $11.97 | 106500 |
| 2024-10-04 | 11.89 | $12.07 | 97600 |
| 2024-10-03 | 11.83 | $11.91 | 100006 |
| 2024-10-02 | 11.79 | $12.15 | 118315 |
| 2024-10-01 | 11.72 | $12.30 | 200400 |
| 2024-09-30 | 11.63 | $12.45 | 133300 |
| 2024-09-27 | 11.53 | $12.45 | 167333 |
| 2024-09-26 | 11.41 | $12.42 | 195500 |
| 2024-09-25 | 11.30 | $12.00 | 159200 |
| 2024-09-24 | 11.22 | $12.01 | 161745 |
| 2024-09-23 | 11.14 | $11.45 | 147200 |
| 2024-09-20 | 11.12 | $11.33 | 228029 |
| 2024-09-19 | 11.11 | $11.43 | 111100 |
| 2024-09-18 | 11.09 | $11.16 | 164900 |
| 2024-09-17 | 11.09 | $11.40 | 146900 |
| 2024-09-16 | 11.07 | $11.23 | 192200 |
| 2024-09-13 | 11.07 | $11.22 | 208500 |
| 2024-09-12 | 11.07 | $10.63 | 181900 |
| 2024-09-11 | 11.13 | $10.64 | 219415 |
| 2024-09-10 | 11.19 | $10.52 | 268019 |
| 2024-09-09 | 11.26 | $10.69 | 169921 |
| 2024-09-06 | 11.31 | $10.81 | 219441 |
| 2024-09-05 | 11.35 | $11.17 | 273806 |
| 2024-09-04 | 11.35 | $11.25 | 224237 |
| 2024-09-03 | 11.34 | $11.05 | 180610 |
| 2024-08-30 | 11.35 | $11.56 | 209400 |
| 2024-08-29 | 11.30 | $11.41 | 165000 |
| 2024-08-28 | 11.27 | $11.39 | 147600 |
| 2024-08-27 | 11.24 | $11.50 | 128007 |
| 2024-08-26 | 11.21 | $11.81 | 224100 |
| 2024-08-23 | 11.15 | $11.77 | 231600 |
| 2024-08-22 | 11.09 | $11.34 | 163913 |
| 2024-08-21 | 11.08 | $11.44 | 124841 |
| 2024-08-20 | 11.05 | $11.28 | 228800 |
| 2024-08-19 | 11.05 | $11.43 | 159302 |
| 2024-08-16 | 11.03 | $11.33 | 246375 |
| 2024-08-15 | 11.02 | $11.50 | 274541 |
| 2024-08-14 | 10.99 | $10.79 | 156200 |
| 2024-08-13 | 11.03 | $10.75 | 156800 |
| 2024-08-12 | 11.09 | $10.78 | 169310 |
| 2024-08-09 | 11.15 | $10.56 | 198800 |
| 2024-08-08 | 11.25 | $10.58 | 204500 |
| 2024-08-07 | 11.36 | $10.19 | 357885 |
| 2024-08-06 | 11.51 | $10.53 | 310325 |
| 2024-08-05 | 11.64 | $10.29 | 285325 |
| 2024-08-02 | 11.81 | $10.84 | 362532 |
| 2024-08-01 | 11.93 | $11.69 | 343414 |
| 2024-07-31 | 11.97 | $11.96 | 361735 |
| 2024-07-30 | 12.00 | $11.99 | 272200 |
| 2024-07-29 | 12.02 | $12.05 | 316200 |
| 2024-07-26 | 12.04 | $12.05 | 403100 |
| 2024-07-25 | 12.06 | $11.75 | 325244 |
| 2024-07-24 | 12.11 | $11.82 | 393541 |
| 2024-07-23 | 12.17 | $11.77 | 386137 |
| 2024-07-22 | 12.23 | $11.37 | 345607 |
| 2024-07-19 | 12.34 | $11.12 | 400197 |
| 2024-07-18 | 12.48 | $11.02 | 1.0M |
| 2024-07-17 | 12.65 | $11.04 | 1.3M |
| 2024-07-16 | 12.82 | $13.64 | 237200 |
| 2024-07-15 | 12.75 | $13.03 | 210500 |
| 2024-07-12 | 12.74 | $13.08 | 198610 |
| 2024-07-11 | 12.73 | $12.68 | 346942 |
| 2024-07-10 | 12.76 | $12.47 | 293823 |
| 2024-07-09 | 12.82 | $12.32 | 333800 |
| 2024-07-08 | 12.89 | $12.74 | 178047 |
| 2024-07-05 | 12.93 | $12.60 | 140900 |
| 2024-07-03 | 13.00 | $12.89 | 162805 |
| 2024-07-02 | 13.03 | $12.62 | 108000 |
| 2024-07-01 | 13.10 | $12.42 | 209400 |
| 2024-06-28 | 13.20 | $12.55 | 386948 |
| 2024-06-27 | 13.29 | $12.53 | 210300 |
| 2024-06-26 | 13.40 | $12.78 | 207019 |
| 2024-06-25 | 13.48 | $12.74 | 168179 |
| 2024-06-24 | 13.57 | $13.11 | 121200 |
| 2024-06-21 | 13.62 | $13.14 | 304600 |
| 2024-06-20 | 13.67 | $13.20 | 281500 |
| 2024-06-18 | 13.72 | $13.36 | 132734 |
| 2024-06-17 | 13.75 | $13.44 | 163512 |
| 2024-06-14 | 13.77 | $13.67 | 261508 |
| 2024-06-13 | 13.76 | $14.29 | 279800 |
| 2024-06-12 | 13.69 | $13.94 | 267518 |
| 2024-06-11 | 13.64 | $13.44 | 209974 |
| 2024-06-10 | 13.64 | $13.54 | 157421 |
| 2024-06-07 | 13.62 | $13.35 | 189348 |
| 2024-06-06 | 13.62 | $13.85 | 147600 |
| 2024-06-05 | 13.57 | $13.97 | 150112 |
| 2024-06-04 | 13.49 | $13.77 | 188800 |
| 2024-06-03 | 13.43 | $13.94 | 214400 |
| 2024-05-31 | 13.34 | $14.21 | 194033 |
| 2024-05-30 | 13.22 | $14.41 | 234600 |
| 2024-05-29 | 13.06 | $13.99 | 192568 |
| 2024-05-28 | 12.93 | $14.17 | 467400 |
| 2024-05-24 | 12.77 | $12.91 | 93900 |
| 2024-05-23 | 12.73 | $12.78 | 174279 |
| 2024-05-22 | 12.69 | $13.07 | 151943 |
| 2024-05-21 | 12.62 | $13.27 | 177939 |
| 2024-05-20 | 12.51 | $12.97 | 217300 |
| 2024-05-17 | 12.43 | $13.11 | 145209 |
| 2024-05-16 | 12.33 | $13.22 | 280619 |
| 2024-05-15 | 12.21 | $12.70 | 152700 |
| 2024-05-14 | 12.13 | $12.54 | 113100 |
| 2024-05-13 | 12.06 | $12.50 | 153813 |
| 2024-05-10 | 11.99 | $12.91 | 206048 |
| 2024-05-09 | 11.88 | $12.70 | 299139 |
| 2024-05-08 | 11.78 | $12.35 | 161413 |
| 2024-05-07 | 11.71 | $12.20 | 123400 |
| 2024-05-06 | 11.65 | $12.16 | 110548 |
| 2024-05-03 | 11.60 | $12.00 | 114547 |
| 2024-05-02 | 11.57 | $11.98 | 145100 |
| 2024-05-01 | 11.53 | $11.71 | 155707 |
| 2024-04-30 | 11.53 | $11.45 | 146835 |
| 2024-04-29 | 11.55 | $11.60 | 109400 |
| 2024-04-26 | 11.56 | $11.60 | 124814 |
| 2024-04-25 | 11.57 | $11.36 | 154033 |
| 2024-04-24 | 11.61 | $11.60 | 152000 |
| 2024-04-23 | 11.62 | $11.40 | 178900 |
| 2024-04-22 | 11.65 | $11.54 | 266400 |
| 2024-04-19 | 11.68 | $11.33 | 171300 |
| 2024-04-18 | 11.72 | $11.29 | 130500 |
| 2024-04-17 | 11.77 | $11.34 | 143300 |
| 2024-04-16 | 11.82 | $11.31 | 162500 |
| 2024-04-15 | 11.86 | $11.48 | 219800 |
| 2024-04-12 | 11.90 | $11.39 | 280400 |
| 2024-04-11 | 11.93 | $11.80 | 135912 |
| 2024-04-10 | 11.93 | $11.88 | 216228 |
| 2024-04-09 | 11.92 | $12.28 | 150600 |
| 2024-04-08 | 11.87 | $12.23 | 245300 |
| 2024-04-05 | 11.81 | $12.11 | 210639 |
| 2024-04-04 | 11.75 | $11.96 | 402544 |
| 2024-04-03 | 11.69 | $12.15 | 239631 |
| 2024-04-02 | 11.60 | $11.84 | 151120 |
| 2024-04-01 | 11.52 | $11.98 | 217500 |
| 2024-03-28 | 11.41 | $11.80 | 269957 |
| 2024-03-27 | 11.31 | $11.98 | 193600 |
| 2024-03-26 | 11.18 | $11.75 | 198918 |
| 2024-03-25 | 11.05 | $11.93 | 161200 |
| 2024-03-22 | 10.89 | $11.73 | 198300 |
| 2024-03-21 | 10.74 | $11.77 | 339014 |
| 2024-03-20 | 10.57 | $11.49 | 237712 |
| 2024-03-19 | 10.41 | $11.34 | 151900 |
| 2024-03-18 | 10.25 | $11.51 | 300200 |
| 2024-03-15 | 10.06 | $11.27 | 515921 |
| 2024-03-14 | 9.89 | $11.21 | 259315 |
| 2024-03-13 | 9.70 | $11.58 | 274225 |
| 2024-03-12 | 9.47 | $11.31 | 397551 |
| 2024-03-11 | 9.25 | $11.01 | 500700 |
| 2024-03-08 | 9.05 | $10.34 | 453117 |
| 2024-03-07 | 8.91 | $10.09 | 638681 |
| 2024-03-06 | 8.78 | $8.65 | 187200 |
| 2024-03-05 | 8.79 | $8.72 | 244146 |
| 2024-03-04 | 8.80 | $8.83 | 253401 |
| 2024-03-01 | 8.80 | $9.19 | 327569 |
| 2024-02-29 | 8.77 | $9.09 | 1.1M |
| 2024-02-28 | 8.75 | $8.67 | 755106 |
| 2024-02-27 | 8.77 | $8.81 | 758600 |
| 2024-02-26 | 8.78 | $8.78 | 218900 |
| 2024-02-23 | 8.80 | $8.76 | 275923 |
| 2024-02-22 | 8.82 | $8.61 | 267000 |
| 2024-02-21 | 8.87 | $8.59 | 243800 |
| 2024-02-20 | 8.92 | $8.49 | 299200 |
| 2024-02-16 | 8.98 | $8.84 | 140947 |
| 2024-02-15 | 9.02 | $8.88 | 147935 |
| 2024-02-14 | 9.04 | $8.46 | 166326 |
| 2024-02-13 | 9.11 | $8.33 | 307182 |
| 2024-02-12 | 9.20 | $9.06 | 144300 |
| 2024-02-09 | 9.22 | $8.90 | 124200 |
| 2024-02-08 | 9.25 | $8.85 | 115317 |
| 2024-02-07 | 9.29 | $8.83 | 114300 |
| 2024-02-06 | 9.34 | $9.05 | 160700 |
| 2024-02-05 | 9.36 | $9.02 | 188200 |
| 2024-02-02 | 9.39 | $9.33 | 311200 |
| 2024-02-01 | 9.39 | $9.54 | 183000 |
| 2024-01-31 | 9.37 | $9.31 | 182900 |
| 2024-01-30 | 9.38 | $9.53 | 79000 |
| 2024-01-29 | 9.36 | $9.64 | 139600 |
| 2024-01-26 | 9.34 | $9.68 | 95400 |
| 2024-01-25 | 9.32 | $9.68 | 132137 |
| 2024-01-24 | 9.30 | $9.56 | 186041 |
| 2024-01-23 | 9.29 | $9.67 | 287832 |
| 2024-01-22 | 9.28 | $9.09 | 180047 |
| 2024-01-19 | 9.32 | $8.94 | 201934 |
| 2024-01-18 | 9.38 | $9.01 | 153300 |
| 2024-01-17 | 9.44 | $8.87 | 160041 |
| 2024-01-16 | 9.52 | $8.89 | 182106 |
| 2024-01-12 | 9.59 | $9.24 | 120400 |
| 2024-01-11 | 9.63 | $9.31 | 214314 |
| 2024-01-10 | 9.66 | $9.47 | 182442 |
| 2024-01-09 | 9.67 | $9.36 | 205222 |
| 2024-01-08 | 9.69 | $9.46 | 155429 |
| 2024-01-05 | 9.70 | $9.26 | 157300 |
| 2024-01-04 | 9.71 | $9.29 | 247100 |
| 2024-01-03 | 9.73 | $9.29 | 240700 |
| 2024-01-02 | 9.74 | $9.79 | 138047 |
| 2023-12-29 | 9.70 | $9.94 | 172207 |
| 2023-12-28 | 9.63 | $10.21 | 116367 |
| 2023-12-27 | 9.54 | $10.44 | 175342 |
| 2023-12-26 | 9.42 | $10.42 | 185500 |
| 2023-12-22 | 9.28 | $10.10 | 177028 |
| 2023-12-21 | 9.17 | $9.89 | 130700 |
| 2023-12-20 | 9.08 | $9.77 | 245336 |
| 2023-12-19 | 8.98 | $9.80 | 229500 |
| 2023-12-18 | 8.88 | $9.65 | 199900 |
| 2023-12-15 | 8.79 | $9.62 | 688422 |
| 2023-12-14 | 8.70 | $9.50 | 389341 |
| 2023-12-13 | 8.61 | $8.85 | 741000 |
| 2023-12-12 | 8.58 | $8.48 | 204137 |
| 2023-12-11 | 8.59 | $8.62 | 181600 |
| 2023-12-08 | 8.58 | $8.59 | 294100 |
| 2023-12-07 | 8.57 | $8.37 | 188217 |
| 2023-12-06 | 8.58 | $8.47 | 263800 |
| 2023-12-05 | 8.57 | $8.52 | 166735 |
| 2023-12-04 | 8.55 | $8.89 | 276817 |
| 2023-12-01 | 8.49 | $9.05 | 390904 |
| 2023-11-30 | 8.41 | $8.73 | 327914 |
| 2023-11-29 | 8.35 | $8.76 | 190847 |
| 2023-11-28 | 8.28 | $8.56 | 136124 |
| 2023-11-27 | 8.22 | $8.37 | 94335 |
| 2023-11-24 | 8.17 | $8.51 | 106731 |
| 2023-11-22 | 8.09 | $8.24 | 108181 |
| 2023-11-21 | 8.04 | $8.30 | 155615 |
| 2023-11-20 | 7.97 | $8.48 | 133400 |
| 2023-11-17 | 7.88 | $8.69 | 139800 |
| 2023-11-16 | 7.76 | $8.57 | 157400 |
| 2023-11-15 | 7.65 | $8.72 | 183300 |
| 2023-11-14 | 7.51 | $8.80 | 303700 |
| 2023-11-13 | 7.36 | $8.17 | 307100 |
| 2023-11-10 | 7.26 | $7.78 | 136015 |
| 2023-11-09 | 7.20 | $7.49 | 85945 |
| 2023-11-08 | 7.16 | $7.46 | 95516 |
| 2023-11-07 | 7.12 | $7.36 | 208900 |
| 2023-11-06 | 7.10 | $7.67 | 238700 |
| 2023-11-03 | 7.04 | $7.88 | 349542 |
| 2023-11-02 | 6.95 | $7.30 | 170043 |
| 2023-11-01 | 6.92 | $6.88 | 157334 |
| 2023-10-31 | 6.92 | $6.90 | 107000 |
| 2023-10-30 | 6.93 | $6.85 | 213927 |
| 2023-10-27 | 6.95 | $6.65 | 205200 |
| 2023-10-26 | 6.99 | $6.92 | 309300 |
| 2023-10-25 | 7.00 | $6.56 | 547600 |
| 2023-10-24 | 7.06 | $6.74 | 184715 |
| 2023-10-23 | 7.10 | $6.87 | 117758 |
| 2023-10-20 | 7.14 | $7.09 | 102128 |
| 2023-10-19 | 7.16 | $7.09 | 147506 |
| 2023-10-18 | 7.19 | $7.14 | 114411 |
| 2023-10-17 | 7.21 | $7.31 | 167300 |
| 2023-10-16 | 7.23 | $7.16 | 123400 |
| 2023-10-13 | 7.26 | $7.01 | 96100 |
| 2023-10-12 | 7.31 | $7.10 | 147400 |
| 2023-10-11 | 7.36 | $7.19 | 143100 |
| 2023-10-10 | 7.40 | $7.16 | 146233 |
| 2023-10-09 | 7.45 | $6.89 | 142005 |
| 2023-10-06 | 7.53 | $6.76 | 210300 |
| 2023-10-05 | 7.62 | $6.78 | 281211 |
| 2023-10-04 | 7.73 | $6.91 | 436297 |
| 2023-10-03 | 7.82 | $7.36 | 204927 |
| 2023-10-02 | 7.87 | $7.44 | 187800 |
| 2023-09-29 | 7.93 | $7.75 | 153417 |
| 2023-09-28 | 7.95 | $7.60 | 231509 |
| 2023-09-27 | 8.00 | $7.64 | 271500 |
| 2023-09-26 | 8.05 | $7.88 | 110700 |
| 2023-09-25 | 8.07 | $8.18 | 214176 |
| 2023-09-22 | 8.07 | $7.89 | 141625 |
| 2023-09-21 | 8.09 | $8.12 | 113524 |
| 2023-09-20 | 8.10 | $8.08 | 95635 |
| 2023-09-19 | 8.11 | $8.06 | 96443 |
| 2023-09-18 | 8.12 | $8.10 | 95919 |
| 2023-09-15 | 8.13 | $8.18 | 289811 |
| 2023-09-14 | 8.13 | $8.00 | 104219 |
| 2023-09-13 | 8.16 | $7.81 | 135800 |
| 2023-09-12 | 8.21 | $7.92 | 110400 |
| 2023-09-11 | 8.25 | $7.91 | 129903 |
| 2023-09-08 | 8.30 | $7.96 | 105800 |
| 2023-09-07 | 8.35 | $7.93 | 356400 |
| 2023-09-06 | 8.40 | $8.14 | 143700 |
| 2023-09-05 | 8.44 | $8.31 | 204400 |
| 2023-09-01 | 8.47 | $8.48 | 140630 |
| 2023-08-31 | 8.49 | $8.40 | 202421 |
| 2023-08-30 | 8.52 | $8.59 | 162932 |
| 2023-08-29 | 8.53 | $8.47 | 190638 |
| 2023-08-28 | 8.55 | $8.44 | 161533 |
| 2023-08-25 | 8.59 | $8.23 | 152700 |
| 2023-08-24 | 8.65 | $8.13 | 138626 |
| 2023-08-23 | 8.72 | $8.09 | 241517 |
| 2023-08-22 | 8.81 | $8.05 | 245697 |
| 2023-08-21 | 8.91 | $8.47 | 164200 |
| 2023-08-18 | 8.97 | $8.57 | 166226 |
| 2023-08-17 | 9.03 | $8.73 | 98029 |
| 2023-08-16 | 9.07 | $8.63 | 130900 |
| 2023-08-15 | 9.14 | $8.77 | 140100 |
| 2023-08-14 | 9.19 | $8.95 | 117130 |
| 2023-08-11 | 9.23 | $9.07 | 124200 |
| 2023-08-10 | 9.26 | $9.04 | 158723 |
| 2023-08-09 | 9.29 | $9.12 | 174435 |
| 2023-08-08 | 9.32 | $9.04 | 175912 |
| 2023-08-07 | 9.35 | $9.25 | 151022 |
| 2023-08-04 | 9.36 | $9.02 | 140200 |
| 2023-08-03 | 9.40 | $8.78 | 231500 |
| 2023-08-02 | 9.46 | $9.24 | 131500 |
| 2023-08-01 | 9.47 | $9.43 | 163100 |
| 2023-07-31 | 9.46 | $9.35 | 157009 |
| 2023-07-28 | 9.46 | $9.38 | 184520 |
| 2023-07-27 | 9.45 | $9.40 | 131619 |
| 2023-07-26 | 9.43 | $9.71 | 101800 |
| 2023-07-25 | 9.38 | $9.58 | 104349 |
| 2023-07-24 | 9.34 | $9.51 | 109727 |
| 2023-07-21 | 9.30 | $9.49 | 92200 |
| 2023-07-20 | 9.25 | $9.62 | 103844 |
| 2023-07-19 | 9.20 | $9.77 | 129200 |
| 2023-07-18 | 9.12 | $9.74 | 146067 |
| 2023-07-17 | 9.04 | $9.46 | 162400 |
| 2023-07-14 | 8.99 | $9.37 | 104600 |
| 2023-07-13 | 8.95 | $9.53 | 166900 |
| 2023-07-12 | 8.89 | $9.35 | 158813 |
| 2023-07-11 | 8.84 | $9.10 | 124200 |
| 2023-07-10 | 8.81 | $8.97 | 264508 |
| 2023-07-07 | 8.80 | $9.13 | 336800 |
| 2023-07-06 | 8.78 | $8.69 | 246300 |
| 2023-07-05 | 8.79 | $8.66 | 186520 |
| 2023-07-03 | 8.81 | $8.96 | 93200 |
| 2023-06-30 | 8.80 | $8.73 | 319372 |
| 2023-06-29 | 8.81 | $8.67 | 246500 |
| 2023-06-28 | 8.82 | $8.57 | 232610 |
| 2023-06-27 | 8.84 | $8.64 | 193944 |
| 2023-06-26 | 8.86 | $8.67 | 192100 |
| 2023-06-23 | 8.87 | $8.62 | 940400 |
| 2023-06-22 | 8.89 | $8.79 | 191840 |
| 2023-06-21 | 8.89 | $9.02 | 276442 |
| 2023-06-20 | 8.87 | $8.74 | 248700 |
| 2023-06-16 | 8.87 | $8.91 | 355033 |
| 2023-06-15 | 8.85 | $9.11 | 195912 |
| 2023-06-14 | 8.81 | $9.11 | 139330 |
| 2023-06-13 | 8.77 | $9.18 | 155000 |
| 2023-06-12 | 8.71 | $8.87 | 125003 |
| 2023-06-09 | 8.68 | $8.92 | 147100 |
| 2023-06-08 | 8.64 | $8.93 | 156500 |
| 2023-06-07 | 8.59 | $9.09 | 246900 |
| 2023-06-06 | 8.53 | $8.83 | 279900 |
| 2023-06-05 | 8.49 | $8.69 | 208429 |
| 2023-06-02 | 8.46 | $8.82 | 259100 |
| 2023-06-01 | 8.42 | $8.43 | 236521 |
| 2023-05-31 | 8.42 | $8.25 | 227004 |
| 2023-05-30 | 8.44 | $8.69 | 314000 |
| 2023-05-26 | 8.42 | $8.61 | 130800 |
| 2023-05-25 | 8.41 | $8.49 | 142118 |
| 2023-05-24 | 8.41 | $8.48 | 241400 |
| 2023-05-23 | 8.42 | $8.70 | 197600 |
| 2023-05-22 | 8.41 | $8.72 | 260600 |
| 2023-05-19 | 8.40 | $8.41 | 153725 |
| 2023-05-18 | 8.42 | $8.47 | 208200 |
| 2023-05-17 | 8.44 | $8.19 | 239120 |
| 2023-05-16 | 8.49 | $7.82 | 280967 |
| 2023-05-15 | 8.59 | $7.99 | 193104 |
| 2023-05-12 | 8.67 | $8.06 | 200923 |
| 2023-05-11 | 8.76 | $8.25 | 170000 |
| 2023-05-10 | 8.83 | $8.32 | 155519 |
| 2023-05-09 | 8.90 | $8.26 | 166600 |
| 2023-05-08 | 8.98 | $8.41 | 207100 |
| 2023-05-05 | 9.05 | $8.53 | 249900 |
| 2023-05-04 | 9.11 | $8.33 | 433900 |
| 2023-05-03 | 9.20 | $9.20 | 190800 |
| 2023-05-02 | 9.20 | $9.14 | 164200 |
| 2023-05-01 | 9.20 | $9.37 | 177043 |
| 2023-04-28 | 9.18 | $9.30 | 164743 |
| 2023-04-27 | 9.17 | $9.05 | 154313 |
| 2023-04-26 | 9.19 | $8.86 | 151500 |
| 2023-04-25 | 9.22 | $8.85 | 171500 |
| 2023-04-24 | 9.25 | $9.23 | 112222 |
| 2023-04-21 | 9.24 | $9.22 | 149930 |
| 2023-04-20 | 9.23 | $9.25 | 126010 |
| 2023-04-19 | 9.22 | $9.34 | 91537 |
| 2023-04-18 | 9.20 | $9.30 | 152840 |
| 2023-04-17 | 9.17 | $9.43 | 139609 |
| 2023-04-14 | 9.13 | $9.28 | 153300 |
| 2023-04-13 | 9.10 | $9.40 | 167400 |
| 2023-04-12 | 9.06 | $9.29 | 213500 |
| 2023-04-11 | 9.02 | $9.57 | 281216 |
| 2023-04-10 | 8.96 | $9.23 | 270614 |
| 2023-04-06 | 8.92 | $8.90 | 130700 |
| 2023-04-05 | 8.92 | $8.91 | 239201 |
| 2023-04-04 | 8.93 | $8.94 | 263228 |
| 2023-04-03 | 8.94 | $9.13 | 278100 |
| 2023-03-31 | 8.95 | $9.21 | 271901 |
| 2023-03-30 | 8.96 | $9.15 | 176700 |
| 2023-03-29 | 8.99 | $9.18 | 252600 |
| 2023-03-28 | 9.02 | $8.99 | 234800 |
| 2023-03-27 | 9.08 | $8.84 | 224500 |
| 2023-03-24 | 9.18 | $8.76 | 228500 |
| 2023-03-23 | 9.29 | $8.60 | 234700 |
| 2023-03-22 | 9.44 | $8.70 | 222478 |
| 2023-03-21 | 9.58 | $8.86 | 386047 |
| 2023-03-20 | 9.73 | $8.63 | 230100 |
| 2023-03-17 | 9.90 | $8.56 | 391907 |
| 2023-03-16 | 10.10 | $8.70 | 331461 |
| 2023-03-15 | 10.29 | $8.66 | 417600 |
| 2023-03-14 | 10.50 | $8.55 | 545900 |
| 2023-03-13 | 10.73 | $8.93 | 492958 |
| 2023-03-10 | 10.93 | $9.16 | 579637 |
| 2023-03-09 | 11.13 | $9.43 | 787821 |
| 2023-03-08 | 11.30 | $10.91 | 271000 |
| 2023-03-07 | 11.34 | $10.87 | 225700 |
| 2023-03-06 | 11.39 | $11.02 | 330442 |
| 2023-03-03 | 11.43 | $11.77 | 195127 |
| 2023-03-02 | 11.39 | $11.50 | 163200 |
| 2023-03-01 | 11.39 | $11.41 | 222400 |
| 2023-02-28 | 11.39 | $11.29 | 1.0M |
| 2023-02-27 | 11.41 | $11.91 | 793200 |
| 2023-02-24 | 11.36 | $11.84 | 913461 |
| 2023-02-23 | 11.32 | $11.84 | 637500 |
| 2023-02-22 | 11.27 | $11.19 | 188300 |
| 2023-02-21 | 11.29 | $10.86 | 141021 |
| 2023-02-17 | 11.33 | $11.13 | 114401 |
| 2023-02-16 | 11.35 | $10.91 | 163900 |
| 2023-02-15 | 11.39 | $11.11 | 111900 |
| 2023-02-14 | 11.41 | $11.27 | 116533 |
| 2023-02-13 | 11.42 | $11.29 | 91200 |
| 2023-02-10 | 11.42 | $11.17 | 95819 |
| 2023-02-09 | 11.43 | $11.08 | 153800 |
| 2023-02-08 | 11.45 | $11.43 | 96007 |
| 2023-02-07 | 11.43 | $11.68 | 108300 |
| 2023-02-06 | 11.38 | $11.67 | 145032 |
| 2023-02-03 | 11.32 | $11.75 | 149400 |
| 2023-02-02 | 11.25 | $11.93 | 167904 |
| 2023-02-01 | 11.15 | $11.80 | 183200 |
| 2023-01-31 | 11.06 | $11.65 | 221735 |
| 2023-01-30 | 10.96 | $11.51 | 175647 |
| 2023-01-27 | 10.88 | $11.31 | 179821 |
| 2023-01-26 | 10.80 | $11.36 | 187200 |
| 2023-01-25 | 10.71 | $11.00 | 146147 |
| 2023-01-24 | 10.64 | $10.99 | 99000 |
| 2023-01-23 | 10.57 | $10.90 | 152001 |
| 2023-01-20 | 10.50 | $10.90 | 219000 |
| 2023-01-19 | 10.41 | $10.86 | 160343 |
| 2023-01-18 | 10.33 | $11.10 | 350400 |
| 2023-01-17 | 10.21 | $10.88 | 165806 |
| 2023-01-13 | 10.11 | $11.00 | 193153 |
| 2023-01-12 | 9.99 | $10.83 | 141100 |
| 2023-01-11 | 9.88 | $10.71 | 168300 |
| 2023-01-10 | 9.78 | $10.54 | 227600 |
| 2023-01-09 | 9.69 | $10.43 | 256805 |
| 2023-01-06 | 9.61 | $10.41 | 241800 |
| 2023-01-05 | 9.54 | $9.82 | 263200 |
| 2023-01-04 | 9.51 | $10.14 | 236000 |
| 2023-01-03 | 9.46 | $9.68 | 217624 |
| 2022-12-30 | 9.44 | $9.40 | 169900 |
| 2022-12-29 | 9.45 | $9.45 | 180706 |
| 2022-12-28 | 9.46 | $9.22 | 182940 |
| 2022-12-27 | 9.48 | $9.55 | 269900 |
| 2022-12-23 | 9.48 | $9.48 | 332100 |
| 2022-12-22 | 9.48 | $9.22 | 595607 |
| 2022-12-21 | 9.52 | $9.28 | 150503 |
| 2022-12-20 | 9.55 | $9.09 | 184019 |
| 2022-12-19 | 9.60 | $9.14 | 196584 |
| 2022-12-16 | 9.65 | $9.37 | 593126 |
| 2022-12-15 | 9.67 | $9.28 | 209546 |
| 2022-12-14 | 9.71 | $9.59 | 326500 |
| 2022-12-13 | 9.73 | $9.72 | 747357 |
| 2022-12-12 | 9.73 | $9.95 | 479900 |
| 2022-12-09 | 9.71 | $10.30 | 360103 |
| 2022-12-08 | 9.65 | $10.24 | 626268 |
| 2022-12-07 | 9.60 | $9.86 | 393100 |
| 2022-12-06 | 9.58 | $9.57 | 430239 |
| 2022-12-05 | 9.59 | $9.42 | 255425 |
| 2022-12-02 | 9.61 | $9.28 | 308842 |
| 2022-12-01 | 9.65 | $9.15 | 276500 |
| 2022-11-30 | 9.70 | $9.21 | 415112 |
| 2022-11-29 | 9.74 | $9.62 | 227412 |
| 2022-11-28 | 9.75 | $9.42 | 265325 |
| 2022-11-25 | 9.77 | $9.89 | 103324 |
| 2022-11-23 | 9.75 | $9.90 | 239132 |
| 2022-11-22 | 9.72 | $9.92 | 283800 |
| 2022-11-21 | 9.69 | $9.64 | 223749 |
| 2022-11-18 | 9.69 | $9.69 | 256612 |
| 2022-11-17 | 9.68 | $9.68 | 430204 |
| 2022-11-16 | 9.67 | $9.83 | 177100 |
| 2022-11-15 | 9.64 | $10.14 | 230005 |
| 2022-11-14 | 9.57 | $9.97 | 276143 |
| 2022-11-11 | 9.52 | $10.29 | 340841 |
| 2022-11-10 | 9.43 | $9.86 | 276545 |
| 2022-11-09 | 9.38 | $9.27 | 233249 |
| 2022-11-08 | 9.38 | $9.49 | 305700 |
| 2022-11-07 | 9.36 | $9.55 | 297409 |
| 2022-11-04 | 9.33 | $9.56 | 471100 |
| 2022-11-03 | 9.29 | $8.84 | 438061 |
| 2022-11-02 | 9.32 | $9.38 | 298311 |
| 2022-11-01 | 9.30 | $9.60 | 188500 |
| 2022-10-31 | 9.26 | $9.50 | 297000 |
| 2022-10-28 | 9.24 | $9.51 | 379300 |
| 2022-10-27 | 9.20 | $9.45 | 298400 |
| 2022-10-26 | 9.18 | $9.49 | 243093 |
| 2022-10-25 | 9.15 | $9.58 | 190422 |
| 2022-10-24 | 9.10 | $9.30 | 314841 |
| 2022-10-21 | 9.10 | $9.34 | 214712 |
| 2022-10-20 | 9.09 | $9.04 | 181100 |
| 2022-10-19 | 9.13 | $9.12 | 354300 |
| 2022-10-18 | 9.17 | $9.27 | 318742 |
| 2022-10-17 | 9.20 | $9.06 | 602100 |
| 2022-10-14 | 9.27 | $8.85 | 228900 |
| 2022-10-13 | 9.37 | $8.99 | 331406 |
| 2022-10-12 | 9.47 | $8.87 | 222700 |
| 2022-10-11 | 9.60 | $8.90 | 284800 |
| 2022-10-10 | 9.74 | $8.85 | 396710 |
| 2022-10-07 | 9.91 | $8.63 | 415100 |
| 2022-10-06 | 10.12 | $8.63 | 520940 |
| 2022-10-05 | 10.34 | $9.44 | 323747 |
| 2022-10-04 | 10.50 | $9.84 | 547831 |
| 2022-10-03 | 10.64 | $9.69 | 513544 |
| 2022-09-30 | 10.81 | $9.34 | 478533 |
| 2022-09-29 | 11.03 | $9.06 | 431900 |
| 2022-09-28 | 11.29 | $9.37 | 465098 |
| 2022-09-27 | 11.55 | $9.36 | 720701 |
| 2022-09-26 | 11.83 | $10.68 | 277400 |
| 2022-09-23 | 12.00 | $10.99 | 278800 |
| 2022-09-22 | 12.15 | $11.32 | 291800 |
| 2022-09-21 | 12.29 | $11.31 | 404209 |
| 2022-09-20 | 12.45 | $11.54 | 297923 |
| 2022-09-19 | 12.60 | $11.89 | 330500 |
| 2022-09-16 | 12.73 | $11.81 | 831728 |
| 2022-09-15 | 12.88 | $11.80 | 420716 |
| 2022-09-14 | 13.05 | $11.75 | 437024 |
| 2022-09-13 | 13.25 | $12.39 | 370766 |
| 2022-09-12 | 13.40 | $12.91 | 300000 |
| 2022-09-09 | 13.51 | $12.76 | 168714 |
| 2022-09-08 | 13.65 | $12.57 | 245025 |
| 2022-09-07 | 13.82 | $12.84 | 211342 |
| 2022-09-06 | 13.97 | $12.65 | 248536 |
| 2022-09-02 | 14.16 | $12.77 | 224900 |
| 2022-09-01 | 14.35 | $13.03 | 305441 |
| 2022-08-31 | 14.53 | $12.88 | 466700 |
| 2022-08-30 | 14.76 | $13.72 | 295878 |
| 2022-08-29 | 14.91 | $14.03 | 254535 |
| 2022-08-26 | 15.06 | $14.09 | 276300 |
| 2022-08-25 | 15.22 | $14.55 | 218836 |
| 2022-08-24 | 15.35 | $14.39 | 168434 |
| 2022-08-23 | 15.50 | $14.62 | 206044 |
| 2022-08-22 | 15.65 | $14.66 | 587100 |
| 2022-08-19 | 15.81 | $14.95 | 316826 |
| 2022-08-18 | 15.95 | $15.26 | 258850 |
| 2022-08-17 | 16.07 | $15.14 | 472236 |
| 2022-08-16 | 16.21 | $15.53 | 275800 |
| 2022-08-15 | 16.32 | $15.67 | 152800 |
| 2022-08-12 | 16.43 | $15.66 | 193700 |
| 2022-08-11 | 16.54 | $15.43 | 278322 |
| 2022-08-10 | 16.68 | $15.13 | 241186 |
| 2022-08-09 | 16.85 | $15.23 | 233600 |
| 2022-08-08 | 17.02 | $15.46 | 543047 |
| 2022-08-05 | 17.18 | $16.30 | 287334 |
| 2022-08-04 | 17.26 | $16.50 | 483521 |
| 2022-08-03 | 17.33 | $17.55 | 216438 |
| 2022-08-02 | 17.29 | $17.59 | 190900 |
| 2022-08-01 | 17.25 | $17.74 | 214875 |
| 2022-07-29 | 17.20 | $17.57 | 244300 |
| 2022-07-28 | 17.16 | $17.32 | 244700 |
| 2022-07-27 | 17.16 | $17.31 | 242613 |
| 2022-07-26 | 17.17 | $17.28 | 215710 |
| 2022-07-25 | 17.18 | $17.48 | 219200 |
| 2022-07-22 | 17.19 | $17.18 | 240400 |
| 2022-07-21 | 17.22 | $17.43 | 182593 |
| 2022-07-20 | 17.23 | $17.45 | 142400 |
| 2022-07-19 | 17.25 | $17.43 | 220500 |
| 2022-07-18 | 17.27 | $16.70 | 279122 |
| 2022-07-15 | 17.37 | $16.36 | 204646 |
| 2022-07-14 | 17.52 | $16.31 | 288613 |
| 2022-07-13 | 17.67 | $16.86 | 301100 |
| 2022-07-12 | 17.79 | $16.96 | 308806 |
| 2022-07-11 | 17.90 | $16.97 | 265400 |
| 2022-07-08 | 18.02 | $17.07 | 259800 |
| 2022-07-07 | 18.15 | $17.35 | 406800 |
| 2022-07-06 | 18.25 | $17.02 | 584700 |
| 2022-07-05 | 18.40 | $17.37 | 701721 |
| 2022-07-01 | 18.53 | $18.22 | 169900 |
| 2022-06-30 | 18.58 | $18.40 | 261500 |
| 2022-06-29 | 18.61 | $18.47 | 417000 |
| 2022-06-28 | 18.65 | $19.17 | 421188 |
| 2022-06-27 | 18.61 | $18.62 | 298606 |
| 2022-06-24 | 18.63 | $18.86 | 1.1M |
| 2022-06-23 | 18.63 | $17.68 | 429800 |
| 2022-06-22 | 18.74 | $18.39 | 208000 |
| 2022-06-21 | 18.77 | $18.54 | 344637 |
| 2022-06-17 | 18.79 | $17.95 | 369813 |
| 2022-06-16 | 18.87 | $18.16 | 290800 |
| 2022-06-15 | 18.92 | $18.80 | 275160 |
| 2022-06-14 | 18.90 | $18.71 | 258015 |
| 2022-06-13 | 18.87 | $18.38 | 701837 |
| 2022-06-10 | 18.86 | $18.75 | 222900 |
| 2022-06-09 | 18.80 | $19.15 | 159506 |
| 2022-06-08 | 18.68 | $19.37 | 186600 |
| 2022-06-07 | 18.52 | $19.42 | 217062 |
| 2022-06-06 | 18.34 | $19.38 | 151923 |
| 2022-06-03 | 18.14 | $19.00 | 188249 |
| 2022-06-02 | 17.97 | $19.61 | 247400 |
| 2022-06-01 | 17.72 | $19.60 | 246529 |
| 2022-05-31 | 17.45 | $19.05 | 409842 |
| 2022-05-27 | 17.21 | $18.66 | 224400 |
| 2022-05-26 | 17.00 | $18.81 | 140242 |
| 2022-05-25 | 16.75 | $18.43 | 247600 |
| 2022-05-24 | 16.53 | $18.43 | 246701 |
| 2022-05-23 | 16.29 | $17.86 | 408200 |
| 2022-05-20 | 16.10 | $17.50 | 232700 |
| 2022-05-19 | 15.94 | $18.02 | 416744 |
| 2022-05-18 | 15.71 | $16.48 | 153700 |
| 2022-05-17 | 15.64 | $16.43 | 158000 |
| 2022-05-16 | 15.57 | $15.91 | 111644 |
| 2022-05-13 | 15.55 | $15.57 | 153923 |
| 2022-05-12 | 15.56 | $15.48 | 118000 |
| 2022-05-11 | 15.58 | $15.34 | 133330 |
| 2022-05-10 | 15.62 | $15.27 | 125966 |
| 2022-05-09 | 15.67 | $15.49 | 201994 |
| 2022-05-06 | 15.69 | $15.27 | 152300 |
| 2022-05-05 | 15.73 | $15.80 | 156800 |
| 2022-05-04 | 15.73 | $16.03 | 121800 |
| 2022-05-03 | 15.69 | $15.62 | 105200 |
| 2022-05-02 | 15.70 | $15.31 | 137318 |
| 2022-04-29 | 15.74 | $15.22 | 90606 |
| 2022-04-28 | 15.79 | $15.41 | 81837 |
| 2022-04-27 | 15.82 | $15.45 | 82119 |
| 2022-04-26 | 15.85 | $15.52 | 106319 |
| 2022-04-25 | 15.88 | $15.82 | 138800 |
| 2022-04-22 | 15.88 | $15.90 | 111400 |
| 2022-04-21 | 15.87 | $16.35 | 129100 |
| 2022-04-20 | 15.82 | $16.54 | 100500 |
| 2022-04-19 | 15.74 | $16.45 | 215839 |
| 2022-04-18 | 15.67 | $15.91 | 118553 |
| 2022-04-14 | 15.65 | $16.00 | 163530 |
| 2022-04-13 | 15.63 | $15.86 | 165431 |
| 2022-04-12 | 15.61 | $15.45 | 109800 |
| 2022-04-11 | 15.63 | $15.33 | 85000 |
| 2022-04-08 | 15.66 | $15.31 | 138839 |
| 2022-04-07 | 15.69 | $15.53 | 345549 |
| 2022-04-06 | 15.69 | $15.42 | 124634 |
| 2022-04-05 | 15.70 | $15.47 | 165400 |
| 2022-04-04 | 15.70 | $15.71 | 115200 |
| 2022-04-01 | 15.66 | $15.77 | 116613 |
| 2022-03-31 | 15.62 | $15.52 | 262921 |
| 2022-03-30 | 15.59 | $15.69 | 92500 |
| 2022-03-29 | 15.55 | $15.87 | 124008 |
| 2022-03-28 | 15.48 | $15.85 | 84809 |
| 2022-03-25 | 15.40 | $16.06 | 92145 |
| 2022-03-24 | 15.30 | $16.28 | 135427 |
| 2022-03-23 | 15.17 | $15.85 | 102000 |
| 2022-03-22 | 15.07 | $15.75 | 116752 |
| 2022-03-21 | 14.98 | $15.82 | 134641 |
| 2022-03-18 | 14.87 | $16.06 | 368115 |
| 2022-03-17 | 14.73 | $15.56 | 119644 |
| 2022-03-16 | 14.63 | $15.18 | 123200 |
| 2022-03-15 | 14.56 | $14.94 | 146000 |
| 2022-03-14 | 14.52 | $15.25 | 240730 |
| 2022-03-11 | 14.43 | $14.61 | 200348 |
| 2022-03-10 | 14.41 | $14.90 | 169338 |
| 2022-03-09 | 14.36 | $14.42 | 148026 |
| 2022-03-08 | 14.35 | $13.72 | 173100 |
| 2022-03-07 | 14.41 | $13.67 | 257538 |
| 2022-03-04 | 14.48 | $14.68 | 142298 |
| 2022-03-03 | 14.45 | $15.09 | 177430 |
| 2022-03-02 | 14.38 | $14.64 | 111806 |
| 2022-03-01 | 14.35 | $14.35 | 162002 |
| 2022-02-28 | 14.35 | $14.73 | 238100 |
| 2022-02-25 | 14.31 | $14.74 | 118037 |
| 2022-02-24 | 14.27 | $14.27 | 259200 |
| 2022-02-23 | 14.27 | $14.02 | 165800 |
| 2022-02-22 | 14.30 | $14.24 | 127400 |
| 2022-02-18 | 14.31 | $14.28 | 104400 |
| 2022-02-17 | 14.32 | $14.20 | 126613 |
| 2022-02-16 | 14.34 | $14.60 | 215800 |
| 2022-02-15 | 14.32 | $14.40 | 119528 |
| 2022-02-14 | 14.33 | $14.23 | 208534 |
| 2022-02-11 | 14.36 | $13.94 | 135200 |
| 2022-02-10 | 14.43 | $14.23 | 106300 |
| 2022-02-09 | 14.47 | $14.46 | 108000 |
| 2022-02-08 | 14.49 | $14.45 | 121825 |
| 2022-02-07 | 14.52 | $14.16 | 90705 |
| 2022-02-04 | 14.58 | $14.13 | 136316 |
| 2022-02-03 | 14.64 | $14.21 | 151900 |
| 2022-02-02 | 14.71 | $14.52 | 112700 |
| 2022-02-01 | 14.75 | $14.53 | 118104 |
| 2022-01-31 | 14.79 | $14.35 | 186500 |
| 2022-01-28 | 14.85 | $14.19 | 162604 |
| 2022-01-27 | 14.93 | $14.44 | 113122 |
| 2022-01-26 | 14.99 | $14.43 | 253622 |
| 2022-01-25 | 15.05 | $14.58 | 136800 |
| 2022-01-24 | 15.10 | $14.68 | 244700 |
| 2022-01-21 | 15.14 | $14.66 | 147232 |
| 2022-01-20 | 15.18 | $14.90 | 190000 |
| 2022-01-19 | 15.20 | $15.34 | 133029 |
| 2022-01-18 | 15.17 | $15.42 | 222109 |
| 2022-01-14 | 15.13 | $15.55 | 144326 |
| 2022-01-13 | 15.07 | $15.27 | 184400 |
| 2022-01-12 | 15.04 | $15.13 | 142135 |
| 2022-01-11 | 15.02 | $15.00 | 149400 |
| 2022-01-10 | 15.00 | $14.95 | 182000 |
| 2022-01-07 | 14.99 | $15.32 | 210940 |
| 2022-01-06 | 14.94 | $15.18 | 147742 |
| 2022-01-05 | 14.90 | $15.38 | 200615 |
| 2022-01-04 | 14.84 | $15.50 | 225000 |
| 2022-01-03 | 14.76 | $15.06 | 188900 |
| 2021-12-31 | 14.72 | $15.01 | 134800 |
| 2021-12-30 | 14.68 | $14.81 | 149500 |
| 2021-12-29 | 14.66 | $15.01 | 268924 |
| 2021-12-28 | 14.61 | $14.89 | 110000 |
| 2021-12-27 | 14.57 | $14.90 | 136940 |
| 2021-12-23 | 14.53 | $14.68 | 81422 |
| 2021-12-22 | 14.51 | $14.52 | 102922 |
| 2021-12-21 | 14.50 | $14.51 | 106200 |
| 2021-12-20 | 14.50 | $14.36 | 173335 |
| 2021-12-17 | 14.51 | $14.75 | 215200 |
| 2021-12-16 | 14.49 | $14.84 | 165900 |
| 2021-12-15 | 14.44 | $14.71 | 270800 |
| 2021-12-14 | 14.41 | $14.39 | 355241 |
| 2021-12-13 | 14.41 | $14.34 | 185100 |
| 2021-12-10 | 14.42 | $14.57 | 104500 |
| 2021-12-09 | 14.41 | $14.58 | 132041 |
| 2021-12-08 | 14.39 | $14.63 | 118710 |
| 2021-12-07 | 14.37 | $14.49 | 146700 |
| 2021-12-06 | 14.35 | $14.43 | 157813 |
| 2021-12-03 | 14.35 | $14.24 | 149349 |
| 2021-12-02 | 14.35 | $14.24 | 136716 |
| 2021-12-01 | 14.36 | $13.91 | 152300 |
| 2021-11-30 | 14.40 | $14.00 | 173300 |
| 2021-11-29 | 14.42 | $14.48 | 145106 |
| 2021-11-26 | 14.39 | $14.45 | 101800 |
| 2021-11-24 | 14.36 | $14.90 | 129412 |
| 2021-11-23 | 14.28 | $14.92 | 129300 |
| 2021-11-22 | 14.18 | $14.77 | 245312 |
| 2021-11-19 | 14.10 | $13.92 | 62400 |
| 2021-11-18 | 14.09 | $14.03 | 81400 |
| 2021-11-17 | 14.07 | $14.12 | 84700 |
| 2021-11-16 | 14.03 | $14.28 | 96613 |
| 2021-11-15 | 13.97 | $14.65 | 99432 |
| 2021-11-12 | 13.87 | $14.79 | 155813 |
| 2021-11-11 | 13.75 | $14.54 | 57000 |
| 2021-11-10 | 13.65 | $14.18 | 62103 |
| 2021-11-09 | 13.58 | $14.18 | 110913 |
| 2021-11-08 | 13.50 | $14.11 | 86200 |
| 2021-11-05 | 13.42 | $14.40 | 132000 |
| 2021-11-04 | 13.31 | $13.86 | 120449 |
| 2021-11-03 | 13.24 | $13.80 | 125620 |
| 2021-11-02 | 13.17 | $13.36 | 64149 |
| 2021-11-01 | 13.14 | $13.31 | 62400 |
| 2021-10-29 | 13.12 | $13.03 | 65225 |
| 2021-10-28 | 13.12 | $13.14 | 56400 |
| 2021-10-27 | 13.11 | $12.94 | 78500 |
| 2021-10-26 | 13.11 | $13.38 | 73400 |
| 2021-10-25 | 13.07 | $13.41 | 74916 |
| 2021-10-22 | 13.02 | $13.17 | 54600 |
| 2021-10-21 | 12.99 | $13.15 | 74106 |
| 2021-10-20 | 12.97 | $13.18 | 48800 |
| 2021-10-19 | 12.93 | $13.04 | 48412 |
| 2021-10-18 | 12.91 | $13.10 | 170100 |
| 2021-10-15 | 12.87 | $13.22 | 146528 |
| 2021-10-14 | 12.82 | $13.37 | 95194 |
| 2021-10-13 | 12.76 | $12.93 | 65511 |
| 2021-10-12 | 12.73 | $12.92 | 41900 |
| 2021-10-11 | 12.71 | $13.00 | 74700 |
| 2021-10-08 | 12.68 | $12.83 | 94200 |
| 2021-10-07 | 12.67 | $12.85 | 94800 |
| 2021-10-06 | 12.65 | $12.68 | 117600 |
| 2021-10-05 | 12.65 | $12.80 | 69623 |
| 2021-10-04 | 12.64 | $12.77 | 88718 |
| 2021-10-01 | 12.63 | $12.71 | 79200 |
| 2021-09-30 | 12.62 | $12.41 | 72138 |
| 2021-09-29 | 12.65 | $12.66 | 70800 |
| 2021-09-28 | 12.66 | $12.81 | 114700 |
| 2021-09-27 | 12.65 | $12.83 | 187300 |
| 2021-09-24 | 12.65 | $12.43 | 130200 |
| 2021-09-23 | 12.69 | $12.55 | 165500 |
| 2021-09-22 | 12.72 | $12.27 | 86810 |
| 2021-09-21 | 12.78 | $12.19 | 119477 |
| 2021-09-20 | 12.86 | $12.27 | 255100 |
| 2021-09-17 | 12.92 | $12.85 | 892600 |
| 2021-09-16 | 12.93 | $12.91 | 133300 |
| 2021-09-15 | 12.94 | $13.32 | 288300 |
| 2021-09-14 | 12.90 | $12.78 | 164700 |
| 2021-09-13 | 12.91 | $12.97 | 352300 |
| 2021-09-10 | 12.90 | $12.49 | 103648 |
| 2021-09-09 | 12.95 | $12.60 | 89700 |
| 2021-09-08 | 12.98 | $12.57 | 357324 |
| 2021-09-07 | 13.02 | $12.87 | 84430 |
| 2021-09-03 | 13.03 | $12.86 | 85938 |
| 2021-09-02 | 13.05 | $12.92 | 141600 |
| 2021-09-01 | 13.06 | $12.90 | 121400 |
| 2021-08-31 | 13.07 | $13.24 | 292329 |
| 2021-08-30 | 13.05 | $13.45 | 128300 |
| 2021-08-27 | 13.01 | $13.56 | 125112 |
| 2021-08-26 | 12.97 | $13.18 | 97314 |
| 2021-08-25 | 12.96 | $13.35 | 133914 |
| 2021-08-24 | 12.94 | $13.08 | 104733 |
| 2021-08-23 | 12.96 | $12.97 | 160800 |
| 2021-08-20 | 12.98 | $12.68 | 97011 |
| 2021-08-19 | 13.04 | $12.51 | 126609 |
| 2021-08-18 | 13.12 | $12.61 | 131100 |
| 2021-08-17 | 13.20 | $12.70 | 144300 |
| 2021-08-16 | 13.27 | $12.62 | 152500 |
| 2021-08-13 | 13.36 | $13.10 | 110000 |
| 2021-08-12 | 13.40 | $12.90 | 126069 |
| 2021-08-11 | 13.47 | $13.13 | 184614 |
| 2021-08-10 | 13.52 | $13.11 | 86829 |
| 2021-08-09 | 13.57 | $13.05 | 149000 |
| 2021-08-06 | 13.64 | $13.09 | 104200 |
| 2021-08-05 | 13.71 | $12.91 | 188247 |
| 2021-08-04 | 13.80 | $13.24 | 83400 |
| 2021-08-03 | 13.86 | $13.78 | 139324 |
| 2021-08-02 | 13.87 | $13.78 | 131300 |
| 2021-07-30 | 13.89 | $13.91 | 98519 |
| 2021-07-29 | 13.89 | $13.98 | 183735 |
| 2021-07-28 | 13.88 | $14.11 | 66016 |
| 2021-07-27 | 13.87 | $13.95 | 128732 |
| 2021-07-26 | 13.87 | $13.92 | 60334 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.39
2026-07-21
Close Price
$6.73
Vol: 258653
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.42
Average
10.10
Maximum
19.50
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 6.39 | $6.73 | 258653 |
| 2026-07-20 | 6.32 | $6.51 | 268500 |
| 2026-07-17 | 6.29 | $6.58 | 409736 |
| 2026-07-16 | 6.24 | $6.68 | 1.2M |
| 2026-07-15 | 6.17 | $6.71 | 320289 |
| 2026-07-14 | 6.08 | $6.41 | 310800 |
| 2026-07-13 | 6.03 | $6.46 | 830969 |
| 2026-07-10 | 5.97 | $5.89 | 184500 |
| 2026-07-09 | 6.03 | $5.90 | 233500 |
| 2026-07-08 | 6.09 | $5.88 | 179200 |
| 2026-07-07 | 6.16 | $5.97 | 217000 |
| 2026-07-06 | 6.24 | $5.84 | 235700 |
| 2026-07-02 | 6.35 | $5.97 | 258151 |
| 2026-07-01 | 6.45 | $6.13 | 223500 |
| 2026-06-30 | 6.54 | $6.33 | 226262 |
| 2026-06-29 | 6.60 | $6.33 | 281400 |
| 2026-06-26 | 6.67 | $6.53 | 499121 |
| 2026-06-25 | 6.71 | $6.63 | 269700 |
| 2026-06-24 | 6.74 | $6.56 | 364805 |
| 2026-06-23 | 6.78 | $6.50 | 338400 |
| 2026-06-22 | 6.85 | $6.80 | 342034 |
| 2026-06-18 | 6.86 | $6.84 | 556000 |
| 2026-06-17 | 6.87 | $6.95 | 375800 |
| 2026-06-16 | 6.86 | $6.97 | 328208 |
| 2026-06-15 | 6.84 | $6.97 | 198500 |
| 2026-06-12 | 6.81 | $7.04 | 172129 |
| 2026-06-11 | 6.77 | $6.82 | 197953 |
| 2026-06-10 | 6.77 | $6.50 | 215400 |
| 2026-06-09 | 6.84 | $6.53 | 252616 |
| 2026-06-08 | 6.91 | $6.51 | 262400 |
| 2026-06-05 | 7.00 | $6.43 | 228732 |
| 2026-06-04 | 7.11 | $6.86 | 229238 |
| 2026-06-03 | 7.16 | $7.07 | 177149 |
| 2026-06-02 | 7.17 | $7.23 | 247927 |
| 2026-06-01 | 7.15 | $6.99 | 195123 |
| 2026-05-29 | 7.17 | $7.19 | 236843 |
| 2026-05-28 | 7.15 | $7.48 | 233687 |
| 2026-05-27 | 7.07 | $7.27 | 373848 |
| 2026-05-26 | 7.02 | $6.89 | 275733 |
| 2026-05-22 | 7.04 | $6.74 | 182418 |
| 2026-05-21 | 7.10 | $6.80 | 265100 |
| 2026-05-20 | 7.15 | $6.80 | 187732 |
| 2026-05-19 | 7.21 | $6.71 | 403021 |
| 2026-05-18 | 7.29 | $6.88 | 351025 |
| 2026-05-15 | 7.35 | $6.75 | 343900 |
| 2026-05-14 | 7.45 | $7.31 | 355230 |
| 2026-05-13 | 7.45 | $7.22 | 253800 |
| 2026-05-12 | 7.46 | $6.99 | 328282 |
| 2026-05-11 | 7.52 | $7.36 | 262340 |
| 2026-05-08 | 7.51 | $7.29 | 339700 |
| 2026-05-07 | 7.51 | $7.05 | 530503 |
| 2026-05-06 | 7.56 | $7.57 | 381508 |
| 2026-05-05 | 7.50 | $7.80 | 338137 |
| 2026-05-04 | 7.39 | $7.42 | 367081 |
| 2026-05-01 | 7.33 | $7.88 | 306900 |
| 2026-04-30 | 7.16 | $7.44 | 532500 |
| 2026-04-29 | 7.06 | $7.18 | 197500 |
| 2026-04-28 | 7.00 | $7.21 | 212099 |
| 2026-04-27 | 6.91 | $7.28 | 338000 |
| 2026-04-24 | 6.80 | $7.12 | 429022 |
| 2026-04-23 | 6.70 | $6.84 | 578800 |
| 2026-04-22 | 6.64 | $6.90 | 408525 |
| 2026-04-21 | 6.55 | $6.62 | 476946 |
| 2026-04-20 | 6.52 | $6.32 | 151900 |
| 2026-04-17 | 6.53 | $6.32 | 388900 |
| 2026-04-16 | 6.55 | $6.33 | 184600 |
| 2026-04-15 | 6.57 | $6.47 | 224834 |
| 2026-04-14 | 6.56 | $6.50 | 253000 |
| 2026-04-13 | 6.54 | $6.62 | 307676 |
| 2026-04-10 | 6.49 | $6.61 | 282700 |
| 2026-04-09 | 6.43 | $6.52 | 177875 |
| 2026-04-08 | 6.39 | $6.47 | 285300 |
| 2026-04-07 | 6.34 | $6.43 | 327400 |
| 2026-04-06 | 6.29 | $6.29 | 251400 |
| 2026-04-02 | 6.26 | $6.37 | 156132 |
| 2026-04-01 | 6.21 | $6.44 | 272000 |
| 2026-03-31 | 6.14 | $6.57 | 245896 |
| 2026-03-30 | 6.02 | $6.40 | 217740 |
| 2026-03-27 | 5.93 | $6.43 | 301420 |
| 2026-03-26 | 5.80 | $6.51 | 341300 |
| 2026-03-25 | 5.65 | $6.35 | 530547 |
| 2026-03-24 | 5.50 | $6.18 | 765161 |
| 2026-03-23 | 5.36 | $5.59 | 543682 |
| 2026-03-20 | 5.32 | $5.40 | 664700 |
| 2026-03-19 | 5.33 | $5.53 | 492308 |
| 2026-03-18 | 5.30 | $5.36 | 319600 |
| 2026-03-17 | 5.31 | $5.48 | 383700 |
| 2026-03-16 | 5.29 | $5.11 | 453990 |
| 2026-03-13 | 5.35 | $5.16 | 430800 |
| 2026-03-12 | 5.41 | $4.91 | 535354 |
| 2026-03-11 | 5.53 | $5.05 | 459906 |
| 2026-03-10 | 5.65 | $5.24 | 545900 |
| 2026-03-09 | 5.74 | $5.42 | 451123 |
| 2026-03-06 | 5.81 | $5.29 | 433100 |
| 2026-03-05 | 5.92 | $5.67 | 524000 |
| 2026-03-04 | 5.96 | $5.78 | 223400 |
| 2026-03-03 | 5.99 | $5.55 | 287700 |
| 2026-03-02 | 6.07 | $5.74 | 175100 |
| 2026-02-27 | 6.13 | $5.81 | 261900 |
| 2026-02-26 | 6.17 | $5.65 | 247931 |
| 2026-02-25 | 6.26 | $5.88 | 187700 |
| 2026-02-24 | 6.31 | $5.94 | 136349 |
| 2026-02-23 | 6.36 | $5.91 | 331210 |
| 2026-02-20 | 6.41 | $6.10 | 234982 |
| 2026-02-19 | 6.44 | $6.32 | 223051 |
| 2026-02-18 | 6.42 | $6.37 | 213616 |
| 2026-02-17 | 6.38 | $6.21 | 211545 |
| 2026-02-13 | 6.37 | $6.33 | 150731 |
| 2026-02-12 | 6.32 | $6.48 | 306765 |
| 2026-02-11 | 6.24 | $6.74 | 234200 |
| 2026-02-10 | 6.09 | $6.52 | 393674 |
| 2026-02-09 | 5.95 | $6.30 | 254700 |
| 2026-02-06 | 5.84 | $6.08 | 301624 |
| 2026-02-05 | 5.76 | $5.82 | 390243 |
| 2026-02-04 | 5.71 | $6.17 | 473328 |
| 2026-02-03 | 5.59 | $5.89 | 413134 |
| 2026-02-02 | 5.49 | $5.47 | 367618 |
| 2026-01-30 | 5.48 | $5.25 | 283360 |
| 2026-01-29 | 5.50 | $5.38 | 256700 |
| 2026-01-28 | 5.50 | $5.42 | 207771 |
| 2026-01-27 | 5.49 | $5.46 | 228000 |
| 2026-01-26 | 5.47 | $5.52 | 264800 |
| 2026-01-23 | 5.44 | $5.48 | 185338 |
| 2026-01-22 | 5.40 | $5.59 | 241714 |
| 2026-01-21 | 5.33 | $5.49 | 353575 |
| 2026-01-20 | 5.27 | $5.24 | 336600 |
| 2026-01-16 | 5.26 | $5.46 | 381112 |
| 2026-01-15 | 5.19 | $5.53 | 379267 |
| 2026-01-14 | 5.10 | $5.49 | 506306 |
| 2026-01-13 | 5.00 | $5.22 | 213036 |
| 2026-01-12 | 4.94 | $5.31 | 317324 |
| 2026-01-09 | 4.85 | $5.33 | 337923 |
| 2026-01-08 | 4.74 | $5.22 | 484500 |
| 2026-01-07 | 4.64 | $4.83 | 360700 |
| 2026-01-06 | 4.60 | $4.94 | 494513 |
| 2026-01-05 | 4.53 | $4.65 | 478421 |
| 2026-01-02 | 4.52 | $4.48 | 336800 |
| 2025-12-31 | 4.54 | $4.42 | 423400 |
| 2025-12-30 | 4.57 | $4.46 | 322239 |
| 2025-12-29 | 4.61 | $4.50 | 485546 |
| 2025-12-26 | 4.64 | $4.59 | 209036 |
| 2025-12-24 | 4.66 | $4.59 | 89900 |
| 2025-12-23 | 4.68 | $4.56 | 188431 |
| 2025-12-22 | 4.71 | $4.60 | 406028 |
| 2025-12-19 | 4.74 | $4.62 | 495631 |
| 2025-12-18 | 4.77 | $4.78 | 350200 |
| 2025-12-17 | 4.77 | $4.71 | 684134 |
| 2025-12-16 | 4.78 | $4.67 | 647500 |
| 2025-12-15 | 4.80 | $4.87 | 470001 |
| 2025-12-12 | 4.79 | $5.11 | 572844 |
| 2025-12-11 | 4.72 | $4.91 | 325305 |
| 2025-12-10 | 4.69 | $4.86 | 882000 |
| 2025-12-09 | 4.66 | $4.67 | 400000 |
| 2025-12-08 | 4.67 | $4.49 | 250300 |
| 2025-12-05 | 4.71 | $4.73 | 195002 |
| 2025-12-04 | 4.72 | $4.78 | 282459 |
| 2025-12-03 | 4.71 | $4.88 | 378500 |
| 2025-12-02 | 4.68 | $4.65 | 278673 |
| 2025-12-01 | 4.70 | $4.87 | 321284 |
| 2025-11-28 | 4.67 | $5.07 | 143748 |
| 2025-11-26 | 4.60 | $5.10 | 373426 |
| 2025-11-25 | 4.51 | $4.92 | 741109 |
| 2025-11-24 | 4.44 | $4.66 | 347216 |
| 2025-11-21 | 4.42 | $4.54 | 242700 |
| 2025-11-20 | 4.43 | $4.33 | 207030 |
| 2025-11-19 | 4.47 | $4.38 | 249000 |
| 2025-11-18 | 4.52 | $4.42 | 212300 |
| 2025-11-17 | 4.57 | $4.49 | 245900 |
| 2025-11-14 | 4.62 | $4.73 | 228300 |
| 2025-11-13 | 4.62 | $4.82 | 278337 |
| 2025-11-12 | 4.60 | $4.84 | 247510 |
| 2025-11-11 | 4.58 | $4.79 | 388945 |
| 2025-11-10 | 4.57 | $4.63 | 531000 |
| 2025-11-07 | 4.59 | $4.40 | 714600 |
| 2025-11-06 | 4.66 | $4.72 | 304600 |
| 2025-11-05 | 4.68 | $4.73 | 210274 |
| 2025-11-04 | 4.70 | $4.66 | 315526 |
| 2025-11-03 | 4.75 | $4.72 | 366917 |
| 2025-10-31 | 4.78 | $4.92 | 199239 |
| 2025-10-30 | 4.79 | $4.80 | 267300 |
| 2025-10-29 | 4.82 | $4.91 | 301470 |
| 2025-10-28 | 4.84 | $5.08 | 336215 |
| 2025-10-27 | 4.82 | $4.95 | 309087 |
| 2025-10-24 | 4.83 | $4.95 | 260524 |
| 2025-10-23 | 4.85 | $4.83 | 250728 |
| 2025-10-22 | 4.89 | $4.74 | 212940 |
| 2025-10-21 | 4.96 | $4.79 | 218615 |
| 2025-10-20 | 5.04 | $4.76 | 262316 |
| 2025-10-17 | 5.14 | $4.81 | 346230 |
| 2025-10-16 | 5.24 | $5.00 | 447400 |
| 2025-10-15 | 5.32 | $5.21 | 191405 |
| 2025-10-14 | 5.37 | $5.34 | 241631 |
| 2025-10-13 | 5.40 | $5.25 | 300017 |
| 2025-10-10 | 5.46 | $5.13 | 218231 |
| 2025-10-09 | 5.55 | $5.34 | 333512 |
| 2025-10-08 | 5.62 | $5.50 | 259934 |
| 2025-10-07 | 5.66 | $5.43 | 312000 |
| 2025-10-06 | 5.73 | $5.71 | 312100 |
| 2025-10-03 | 5.75 | $5.72 | 210614 |
| 2025-10-02 | 5.77 | $5.71 | 241537 |
| 2025-10-01 | 5.80 | $5.57 | 307441 |
| 2025-09-30 | 5.86 | $5.74 | 357715 |
| 2025-09-29 | 5.89 | $5.74 | 283900 |
| 2025-09-26 | 5.94 | $5.73 | 344600 |
| 2025-09-25 | 5.99 | $5.58 | 361902 |
| 2025-09-24 | 6.08 | $5.90 | 305123 |
| 2025-09-23 | 6.12 | $5.91 | 222500 |
| 2025-09-22 | 6.16 | $6.03 | 367087 |
| 2025-09-19 | 6.18 | $5.99 | 414521 |
| 2025-09-18 | 6.22 | $6.23 | 365980 |
| 2025-09-17 | 6.21 | $6.03 | 407100 |
| 2025-09-16 | 6.24 | $6.23 | 380300 |
| 2025-09-15 | 6.24 | $6.14 | 437025 |
| 2025-09-12 | 6.25 | $6.03 | 411600 |
| 2025-09-11 | 6.28 | $6.28 | 295301 |
| 2025-09-10 | 6.27 | $6.27 | 316000 |
| 2025-09-09 | 6.26 | $6.29 | 293500 |
| 2025-09-08 | 6.24 | $6.44 | 350400 |
| 2025-09-05 | 6.19 | $6.20 | 273600 |
| 2025-09-04 | 6.17 | $6.12 | 277000 |
| 2025-09-03 | 6.18 | $6.03 | 296171 |
| 2025-09-02 | 6.20 | $6.20 | 316239 |
| 2025-08-29 | 6.18 | $6.38 | 374500 |
| 2025-08-28 | 6.13 | $6.18 | 403511 |
| 2025-08-27 | 6.11 | $6.24 | 499100 |
| 2025-08-26 | 6.07 | $6.38 | 647580 |
| 2025-08-25 | 6.00 | $6.30 | 359200 |
| 2025-08-22 | 5.94 | $6.47 | 412409 |
| 2025-08-21 | 5.82 | $6.07 | 264400 |
| 2025-08-20 | 5.78 | $6.05 | 278654 |
| 2025-08-19 | 5.73 | $6.21 | 370629 |
| 2025-08-18 | 5.63 | $6.18 | 539100 |
| 2025-08-15 | 5.54 | $6.01 | 524000 |
| 2025-08-14 | 5.46 | $6.16 | 947716 |
| 2025-08-13 | 5.34 | $6.03 | 511649 |
| 2025-08-12 | 5.23 | $5.54 | 979005 |
| 2025-08-11 | 5.21 | $5.05 | 685941 |
| 2025-08-08 | 5.29 | $4.86 | 305400 |
| 2025-08-07 | 5.42 | $4.99 | 870666 |
| 2025-08-06 | 5.55 | $5.42 | 211769 |
| 2025-08-05 | 5.61 | $5.50 | 188701 |
| 2025-08-04 | 5.67 | $5.42 | 419303 |
| 2025-08-01 | 5.76 | $5.20 | 301819 |
| 2025-07-31 | 5.90 | $5.35 | 553740 |
| 2025-07-30 | 6.04 | $5.73 | 272438 |
| 2025-07-29 | 6.13 | $6.02 | 169213 |
| 2025-07-28 | 6.17 | $6.10 | 272231 |
| 2025-07-25 | 6.19 | $6.14 | 222847 |
| 2025-07-24 | 6.22 | $6.08 | 243900 |
| 2025-07-23 | 6.26 | $6.30 | 213552 |
| 2025-07-22 | 6.26 | $6.20 | 320300 |
| 2025-07-21 | 6.28 | $6.05 | 322429 |
| 2025-07-18 | 6.34 | $6.24 | 331700 |
| 2025-07-17 | 6.36 | $6.46 | 180337 |
| 2025-07-16 | 6.35 | $6.35 | 211839 |
| 2025-07-15 | 6.36 | $6.20 | 199663 |
| 2025-07-14 | 6.40 | $6.43 | 153142 |
| 2025-07-11 | 6.40 | $6.47 | 137025 |
| 2025-07-10 | 6.39 | $6.61 | 182540 |
| 2025-07-09 | 6.35 | $6.66 | 297500 |
| 2025-07-08 | 6.29 | $6.48 | 172809 |
| 2025-07-07 | 6.26 | $6.33 | 222206 |
| 2025-07-03 | 6.26 | $6.54 | 104124 |
| 2025-07-02 | 6.22 | $6.58 | 199800 |
| 2025-07-01 | 6.16 | $6.43 | 269306 |
| 2025-06-30 | 6.13 | $6.20 | 177000 |
| 2025-06-27 | 6.14 | $6.27 | 318500 |
| 2025-06-26 | 6.14 | $6.37 | 334300 |
| 2025-06-25 | 6.12 | $6.26 | 162900 |
| 2025-06-24 | 6.12 | $6.29 | 254457 |
| 2025-06-23 | 6.12 | $6.05 | 279409 |
| 2025-06-20 | 6.17 | $6.00 | 286401 |
| 2025-06-18 | 6.23 | $6.09 | 356457 |
| 2025-06-17 | 6.29 | $6.07 | 260027 |
| 2025-06-16 | 6.37 | $6.21 | 229508 |
| 2025-06-13 | 6.43 | $6.23 | 237300 |
| 2025-06-12 | 6.50 | $6.45 | 329352 |
| 2025-06-11 | 6.53 | $6.73 | 257018 |
| 2025-06-10 | 6.52 | $6.92 | 515800 |
| 2025-06-09 | 6.46 | $6.59 | 216731 |
| 2025-06-06 | 6.46 | $6.60 | 208200 |
| 2025-06-05 | 6.46 | $6.47 | 263904 |
| 2025-06-04 | 6.49 | $6.62 | 200300 |
| 2025-06-03 | 6.49 | $6.61 | 229300 |
| 2025-06-02 | 6.50 | $6.24 | 262917 |
| 2025-05-30 | 6.59 | $6.33 | 227507 |
| 2025-05-29 | 6.68 | $6.48 | 201600 |
| 2025-05-28 | 6.75 | $6.45 | 247004 |
| 2025-05-27 | 6.84 | $6.74 | 153725 |
| 2025-05-23 | 6.89 | $6.57 | 202547 |
| 2025-05-22 | 6.98 | $6.69 | 197200 |
| 2025-05-21 | 7.06 | $6.68 | 192437 |
| 2025-05-20 | 7.15 | $6.94 | 231416 |
| 2025-05-19 | 7.21 | $7.05 | 179745 |
| 2025-05-16 | 7.25 | $7.08 | 224879 |
| 2025-05-15 | 7.29 | $6.95 | 211100 |
| 2025-05-14 | 7.37 | $7.17 | 286602 |
| 2025-05-13 | 7.42 | $7.63 | 154100 |
| 2025-05-12 | 7.37 | $7.55 | 255100 |
| 2025-05-09 | 7.33 | $7.28 | 211911 |
| 2025-05-08 | 7.35 | $7.22 | 435734 |
| 2025-05-07 | 7.38 | $7.34 | 320833 |
| 2025-05-06 | 7.39 | $7.45 | 178200 |
| 2025-05-05 | 7.38 | $7.40 | 165900 |
| 2025-05-02 | 7.38 | $7.56 | 157027 |
| 2025-05-01 | 7.35 | $7.43 | 272437 |
| 2025-04-30 | 7.33 | $7.71 | 218544 |
| 2025-04-29 | 7.26 | $7.75 | 176413 |
| 2025-04-28 | 7.17 | $7.59 | 146413 |
| 2025-04-25 | 7.09 | $7.68 | 274705 |
| 2025-04-24 | 6.99 | $7.71 | 191100 |
| 2025-04-23 | 6.86 | $7.37 | 252425 |
| 2025-04-22 | 6.79 | $7.34 | 416936 |
| 2025-04-21 | 6.72 | $7.08 | 1.0M |
| 2025-04-17 | 6.69 | $6.88 | 223326 |
| 2025-04-16 | 6.70 | $6.86 | 164711 |
| 2025-04-15 | 6.71 | $6.91 | 270000 |
| 2025-04-14 | 6.73 | $7.11 | 858374 |
| 2025-04-11 | 6.70 | $6.84 | 188027 |
| 2025-04-10 | 6.73 | $6.68 | 205836 |
| 2025-04-09 | 6.81 | $7.11 | 369100 |
| 2025-04-08 | 6.80 | $6.25 | 269800 |
| 2025-04-07 | 6.98 | $6.56 | 300937 |
| 2025-04-04 | 7.13 | $6.69 | 296088 |
| 2025-04-03 | 7.28 | $6.98 | 220900 |
| 2025-04-02 | 7.39 | $7.42 | 181800 |
| 2025-04-01 | 7.43 | $7.38 | 136418 |
| 2025-03-31 | 7.49 | $7.48 | 157500 |
| 2025-03-28 | 7.54 | $7.59 | 131200 |
| 2025-03-27 | 7.57 | $7.79 | 144400 |
| 2025-03-26 | 7.57 | $7.70 | 138432 |
| 2025-03-25 | 7.59 | $7.66 | 223200 |
| 2025-03-24 | 7.63 | $7.82 | 164200 |
| 2025-03-21 | 7.64 | $7.71 | 281137 |
| 2025-03-20 | 7.67 | $7.88 | 155331 |
| 2025-03-19 | 7.68 | $7.97 | 162300 |
| 2025-03-18 | 7.68 | $7.83 | 205400 |
| 2025-03-17 | 7.71 | $7.80 | 207900 |
| 2025-03-14 | 7.75 | $7.85 | 249421 |
| 2025-03-13 | 7.79 | $7.64 | 186940 |
| 2025-03-12 | 7.88 | $7.56 | 308051 |
| 2025-03-11 | 8.01 | $7.61 | 415524 |
| 2025-03-10 | 8.15 | $7.38 | 307100 |
| 2025-03-07 | 8.37 | $7.86 | 343000 |
| 2025-03-06 | 8.52 | $8.55 | 118300 |
| 2025-03-05 | 8.55 | $8.57 | 154816 |
| 2025-03-04 | 8.59 | $8.26 | 192000 |
| 2025-03-03 | 8.70 | $8.43 | 200500 |
| 2025-02-28 | 8.79 | $8.75 | 158923 |
| 2025-02-27 | 8.83 | $8.74 | 172500 |
| 2025-02-26 | 8.89 | $8.92 | 152613 |
| 2025-02-25 | 8.91 | $8.81 | 146800 |
| 2025-02-24 | 8.96 | $8.70 | 122920 |
| 2025-02-21 | 9.05 | $8.76 | 123500 |
| 2025-02-20 | 9.14 | $8.93 | 134002 |
| 2025-02-19 | 9.21 | $8.96 | 152239 |
| 2025-02-18 | 9.28 | $9.15 | 92323 |
| 2025-02-14 | 9.33 | $9.15 | 86400 |
| 2025-02-13 | 9.38 | $9.29 | 102921 |
| 2025-02-12 | 9.42 | $9.25 | 92848 |
| 2025-02-11 | 9.47 | $9.49 | 175243 |
| 2025-02-10 | 9.48 | $9.44 | 135500 |
| 2025-02-07 | 9.50 | $9.45 | 104800 |
| 2025-02-06 | 9.52 | $9.66 | 148800 |
| 2025-02-05 | 9.51 | $9.51 | 88320 |
| 2025-02-04 | 9.52 | $9.56 | 122025 |
| 2025-02-03 | 9.53 | $9.43 | 164345 |
| 2025-01-31 | 9.56 | $9.59 | 147501 |
| 2025-01-30 | 9.57 | $9.74 | 85100 |
| 2025-01-29 | 9.54 | $9.74 | 122011 |
| 2025-01-28 | 9.52 | $9.73 | 184808 |
| 2025-01-27 | 9.49 | $9.95 | 158748 |
| 2025-01-24 | 9.42 | $9.92 | 155833 |
| 2025-01-23 | 9.34 | $10.03 | 338938 |
| 2025-01-22 | 9.22 | $9.48 | 120300 |
| 2025-01-21 | 9.20 | $9.73 | 156600 |
| 2025-01-17 | 9.13 | $9.53 | 106208 |
| 2025-01-16 | 9.10 | $9.51 | 97400 |
| 2025-01-15 | 9.06 | $9.48 | 210538 |
| 2025-01-14 | 9.03 | $9.14 | 441800 |
| 2025-01-13 | 9.07 | $9.10 | 136000 |
| 2025-01-10 | 9.12 | $8.92 | 148234 |
| 2025-01-08 | 9.23 | $9.09 | 197556 |
| 2025-01-07 | 9.32 | $9.35 | 171700 |
| 2025-01-06 | 9.37 | $9.31 | 193700 |
| 2025-01-03 | 9.44 | $9.34 | 106916 |
| 2025-01-02 | 9.52 | $9.43 | 154200 |
| 2024-12-31 | 9.59 | $9.75 | 161000 |
| 2024-12-30 | 9.62 | $9.66 | 186800 |
| 2024-12-27 | 9.67 | $9.64 | 158634 |
| 2024-12-26 | 9.73 | $9.87 | 168600 |
| 2024-12-24 | 9.76 | $9.77 | 103100 |
| 2024-12-23 | 9.81 | $9.76 | 199812 |
| 2024-12-20 | 9.89 | $9.81 | 284300 |
| 2024-12-19 | 9.96 | $9.75 | 214600 |
| 2024-12-18 | 10.06 | $9.77 | 249500 |
| 2024-12-17 | 10.18 | $9.96 | 216300 |
| 2024-12-16 | 10.28 | $10.25 | 226048 |
| 2024-12-13 | 10.34 | $10.27 | 152732 |
| 2024-12-12 | 10.40 | $10.39 | 278100 |
| 2024-12-11 | 10.45 | $10.41 | 706900 |
| 2024-12-10 | 10.51 | $10.46 | 286628 |
| 2024-12-09 | 10.57 | $10.39 | 214600 |
| 2024-12-06 | 10.66 | $10.36 | 159400 |
| 2024-12-05 | 10.77 | $10.25 | 214329 |
| 2024-12-04 | 10.92 | $10.26 | 161619 |
| 2024-12-03 | 11.09 | $10.37 | 218514 |
| 2024-12-02 | 11.28 | $10.55 | 319511 |
| 2024-11-29 | 11.45 | $11.31 | 77716 |
| 2024-11-27 | 11.50 | $11.46 | 176800 |
| 2024-11-26 | 11.52 | $11.49 | 152700 |
| 2024-11-25 | 11.53 | $11.68 | 114500 |
| 2024-11-22 | 11.51 | $11.68 | 149524 |
| 2024-11-21 | 11.49 | $11.61 | 133700 |
| 2024-11-20 | 11.48 | $11.35 | 112901 |
| 2024-11-19 | 11.52 | $11.26 | 153829 |
| 2024-11-18 | 11.59 | $11.32 | 218610 |
| 2024-11-15 | 11.66 | $11.36 | 142400 |
| 2024-11-14 | 11.74 | $11.35 | 173923 |
| 2024-11-13 | 11.82 | $11.40 | 192600 |
| 2024-11-12 | 11.91 | $11.42 | 174050 |
| 2024-11-11 | 12.01 | $11.67 | 239649 |
| 2024-11-08 | 12.08 | $12.18 | 225423 |
| 2024-11-07 | 12.04 | $12.45 | 326617 |
| 2024-11-06 | 11.95 | $12.96 | 305100 |
| 2024-11-05 | 11.73 | $11.90 | 112048 |
| 2024-11-04 | 11.69 | $11.76 | 122604 |
| 2024-11-01 | 11.69 | $11.52 | 152500 |
| 2024-10-31 | 11.73 | $11.54 | 93420 |
| 2024-10-30 | 11.77 | $11.55 | 127011 |
| 2024-10-29 | 11.82 | $11.38 | 85900 |
| 2024-10-28 | 11.92 | $11.59 | 131812 |
| 2024-10-25 | 11.98 | $11.65 | 103745 |
| 2024-10-24 | 12.04 | $11.70 | 70249 |
| 2024-10-23 | 12.10 | $11.89 | 149013 |
| 2024-10-22 | 12.13 | $11.73 | 86416 |
| 2024-10-21 | 12.20 | $11.83 | 127706 |
| 2024-10-18 | 12.25 | $12.10 | 105100 |
| 2024-10-17 | 12.25 | $12.35 | 94405 |
| 2024-10-16 | 12.21 | $12.33 | 179500 |
| 2024-10-15 | 12.15 | $12.02 | 129940 |
| 2024-10-14 | 12.16 | $12.15 | 134800 |
| 2024-10-11 | 12.13 | $12.18 | 80500 |
| 2024-10-10 | 12.09 | $12.10 | 127900 |
| 2024-10-09 | 12.06 | $11.84 | 89800 |
| 2024-10-08 | 12.08 | $11.86 | 74100 |
| 2024-10-07 | 12.10 | $11.97 | 106500 |
| 2024-10-04 | 12.10 | $12.07 | 97600 |
| 2024-10-03 | 12.07 | $11.91 | 100006 |
| 2024-10-02 | 12.07 | $12.15 | 118315 |
| 2024-10-01 | 12.02 | $12.30 | 200400 |
| 2024-09-30 | 11.93 | $12.45 | 133300 |
| 2024-09-27 | 11.79 | $12.45 | 167333 |
| 2024-09-26 | 11.62 | $12.42 | 195500 |
| 2024-09-25 | 11.43 | $12.00 | 159200 |
| 2024-09-24 | 11.31 | $12.01 | 161745 |
| 2024-09-23 | 11.16 | $11.45 | 147200 |
| 2024-09-20 | 11.10 | $11.33 | 228029 |
| 2024-09-19 | 11.06 | $11.43 | 111100 |
| 2024-09-18 | 10.99 | $11.16 | 164900 |
| 2024-09-17 | 10.97 | $11.40 | 146900 |
| 2024-09-16 | 10.90 | $11.23 | 192200 |
| 2024-09-13 | 10.85 | $11.22 | 208500 |
| 2024-09-12 | 10.79 | $10.63 | 181900 |
| 2024-09-11 | 10.86 | $10.64 | 219415 |
| 2024-09-10 | 10.93 | $10.52 | 268019 |
| 2024-09-09 | 11.04 | $10.69 | 169921 |
| 2024-09-06 | 11.14 | $10.81 | 219441 |
| 2024-09-05 | 11.22 | $11.17 | 273806 |
| 2024-09-04 | 11.25 | $11.25 | 224237 |
| 2024-09-03 | 11.26 | $11.05 | 180610 |
| 2024-08-30 | 11.31 | $11.56 | 209400 |
| 2024-08-29 | 11.27 | $11.41 | 165000 |
| 2024-08-28 | 11.26 | $11.39 | 147600 |
| 2024-08-27 | 11.24 | $11.50 | 128007 |
| 2024-08-26 | 11.21 | $11.81 | 224100 |
| 2024-08-23 | 11.10 | $11.77 | 231600 |
| 2024-08-22 | 10.98 | $11.34 | 163913 |
| 2024-08-21 | 10.94 | $11.44 | 124841 |
| 2024-08-20 | 10.87 | $11.28 | 228800 |
| 2024-08-19 | 10.82 | $11.43 | 159302 |
| 2024-08-16 | 10.74 | $11.33 | 246375 |
| 2024-08-15 | 10.67 | $11.50 | 274541 |
| 2024-08-14 | 10.56 | $10.79 | 156200 |
| 2024-08-13 | 10.58 | $10.75 | 156800 |
| 2024-08-12 | 10.62 | $10.78 | 169310 |
| 2024-08-09 | 10.66 | $10.56 | 198800 |
| 2024-08-08 | 10.75 | $10.58 | 204500 |
| 2024-08-07 | 10.86 | $10.19 | 357885 |
| 2024-08-06 | 11.08 | $10.53 | 310325 |
| 2024-08-05 | 11.26 | $10.29 | 285325 |
| 2024-08-02 | 11.52 | $10.84 | 362532 |
| 2024-08-01 | 11.71 | $11.69 | 343414 |
| 2024-07-31 | 11.76 | $11.96 | 361735 |
| 2024-07-30 | 11.76 | $11.99 | 272200 |
| 2024-07-29 | 11.75 | $12.05 | 316200 |
| 2024-07-26 | 11.73 | $12.05 | 403100 |
| 2024-07-25 | 11.71 | $11.75 | 325244 |
| 2024-07-24 | 11.76 | $11.82 | 393541 |
| 2024-07-23 | 11.80 | $11.77 | 386137 |
| 2024-07-22 | 11.86 | $11.37 | 345607 |
| 2024-07-19 | 12.01 | $11.12 | 400197 |
| 2024-07-18 | 12.25 | $11.02 | 1.0M |
| 2024-07-17 | 12.54 | $11.04 | 1.3M |
| 2024-07-16 | 12.88 | $13.64 | 237200 |
| 2024-07-15 | 12.73 | $13.03 | 210500 |
| 2024-07-12 | 12.69 | $13.08 | 198610 |
| 2024-07-11 | 12.62 | $12.68 | 346942 |
| 2024-07-10 | 12.63 | $12.47 | 293823 |
| 2024-07-09 | 12.69 | $12.32 | 333800 |
| 2024-07-08 | 12.79 | $12.74 | 178047 |
| 2024-07-05 | 12.82 | $12.60 | 140900 |
| 2024-07-03 | 12.89 | $12.89 | 162805 |
| 2024-07-02 | 12.90 | $12.62 | 108000 |
| 2024-07-01 | 12.98 | $12.42 | 209400 |
| 2024-06-28 | 13.11 | $12.55 | 386948 |
| 2024-06-27 | 13.23 | $12.53 | 210300 |
| 2024-06-26 | 13.37 | $12.78 | 207019 |
| 2024-06-25 | 13.49 | $12.74 | 168179 |
| 2024-06-24 | 13.63 | $13.11 | 121200 |
| 2024-06-21 | 13.72 | $13.14 | 304600 |
| 2024-06-20 | 13.82 | $13.20 | 281500 |
| 2024-06-18 | 13.91 | $13.36 | 132734 |
| 2024-06-17 | 13.98 | $13.44 | 163512 |
| 2024-06-14 | 14.05 | $13.67 | 261508 |
| 2024-06-13 | 14.08 | $14.29 | 279800 |
| 2024-06-12 | 13.97 | $13.94 | 267518 |
| 2024-06-11 | 13.92 | $13.44 | 209974 |
| 2024-06-10 | 13.97 | $13.54 | 157421 |
| 2024-06-07 | 14.00 | $13.35 | 189348 |
| 2024-06-06 | 14.07 | $13.85 | 147600 |
| 2024-06-05 | 14.04 | $13.97 | 150112 |
| 2024-06-04 | 13.98 | $13.77 | 188800 |
| 2024-06-03 | 13.94 | $13.94 | 214400 |
| 2024-05-31 | 13.87 | $14.21 | 194033 |
| 2024-05-30 | 13.71 | $14.41 | 234600 |
| 2024-05-29 | 13.49 | $13.99 | 192568 |
| 2024-05-28 | 13.32 | $14.17 | 467400 |
| 2024-05-24 | 13.08 | $12.91 | 93900 |
| 2024-05-23 | 13.06 | $12.78 | 174279 |
| 2024-05-22 | 13.07 | $13.07 | 151943 |
| 2024-05-21 | 13.01 | $13.27 | 177939 |
| 2024-05-20 | 12.90 | $12.97 | 217300 |
| 2024-05-17 | 12.82 | $13.11 | 145209 |
| 2024-05-16 | 12.71 | $13.22 | 280619 |
| 2024-05-15 | 12.55 | $12.70 | 152700 |
| 2024-05-14 | 12.48 | $12.54 | 113100 |
| 2024-05-13 | 12.42 | $12.50 | 153813 |
| 2024-05-10 | 12.36 | $12.91 | 206048 |
| 2024-05-09 | 12.20 | $12.70 | 299139 |
| 2024-05-08 | 12.06 | $12.35 | 161413 |
| 2024-05-07 | 11.97 | $12.20 | 123400 |
| 2024-05-06 | 11.89 | $12.16 | 110548 |
| 2024-05-03 | 11.81 | $12.00 | 114547 |
| 2024-05-02 | 11.75 | $11.98 | 145100 |
| 2024-05-01 | 11.68 | $11.71 | 155707 |
| 2024-04-30 | 11.66 | $11.45 | 146835 |
| 2024-04-29 | 11.69 | $11.60 | 109400 |
| 2024-04-26 | 11.69 | $11.60 | 124814 |
| 2024-04-25 | 11.69 | $11.36 | 154033 |
| 2024-04-24 | 11.73 | $11.60 | 152000 |
| 2024-04-23 | 11.74 | $11.40 | 178900 |
| 2024-04-22 | 11.78 | $11.54 | 266400 |
| 2024-04-19 | 11.80 | $11.33 | 171300 |
| 2024-04-18 | 11.87 | $11.29 | 130500 |
| 2024-04-17 | 11.96 | $11.34 | 143300 |
| 2024-04-16 | 12.04 | $11.31 | 162500 |
| 2024-04-15 | 12.14 | $11.48 | 219800 |
| 2024-04-12 | 12.22 | $11.39 | 280400 |
| 2024-04-11 | 12.33 | $11.80 | 135912 |
| 2024-04-10 | 12.37 | $11.88 | 216228 |
| 2024-04-09 | 12.39 | $12.28 | 150600 |
| 2024-04-08 | 12.33 | $12.23 | 245300 |
| 2024-04-05 | 12.26 | $12.11 | 210639 |
| 2024-04-04 | 12.20 | $11.96 | 402544 |
| 2024-04-03 | 12.16 | $12.15 | 239631 |
| 2024-04-02 | 12.07 | $11.84 | 151120 |
| 2024-04-01 | 12.03 | $11.98 | 217500 |
| 2024-03-28 | 11.94 | $11.80 | 269957 |
| 2024-03-27 | 11.87 | $11.98 | 193600 |
| 2024-03-26 | 11.75 | $11.75 | 198918 |
| 2024-03-25 | 11.66 | $11.93 | 161200 |
| 2024-03-22 | 11.50 | $11.73 | 198300 |
| 2024-03-21 | 11.36 | $11.77 | 339014 |
| 2024-03-20 | 11.18 | $11.49 | 237712 |
| 2024-03-19 | 11.02 | $11.34 | 151900 |
| 2024-03-18 | 10.87 | $11.51 | 300200 |
| 2024-03-15 | 10.66 | $11.27 | 515921 |
| 2024-03-14 | 10.46 | $11.21 | 259315 |
| 2024-03-13 | 10.23 | $11.58 | 274225 |
| 2024-03-12 | 9.89 | $11.31 | 397551 |
| 2024-03-11 | 9.55 | $11.01 | 500700 |
| 2024-03-08 | 9.22 | $10.34 | 453117 |
| 2024-03-07 | 8.97 | $10.09 | 638681 |
| 2024-03-06 | 8.73 | $8.65 | 187200 |
| 2024-03-05 | 8.76 | $8.72 | 244146 |
| 2024-03-04 | 8.78 | $8.83 | 253401 |
| 2024-03-01 | 8.79 | $9.19 | 327569 |
| 2024-02-29 | 8.71 | $9.09 | 1.1M |
| 2024-02-28 | 8.65 | $8.67 | 755106 |
| 2024-02-27 | 8.67 | $8.81 | 758600 |
| 2024-02-26 | 8.66 | $8.78 | 218900 |
| 2024-02-23 | 8.66 | $8.76 | 275923 |
| 2024-02-22 | 8.66 | $8.61 | 267000 |
| 2024-02-21 | 8.70 | $8.59 | 243800 |
| 2024-02-20 | 8.75 | $8.49 | 299200 |
| 2024-02-16 | 8.82 | $8.84 | 140947 |
| 2024-02-15 | 8.84 | $8.88 | 147935 |
| 2024-02-14 | 8.85 | $8.46 | 166326 |
| 2024-02-13 | 8.96 | $8.33 | 307182 |
| 2024-02-12 | 9.11 | $9.06 | 144300 |
| 2024-02-09 | 9.13 | $8.90 | 124200 |
| 2024-02-08 | 9.18 | $8.85 | 115317 |
| 2024-02-07 | 9.26 | $8.83 | 114300 |
| 2024-02-06 | 9.35 | $9.05 | 160700 |
| 2024-02-05 | 9.42 | $9.02 | 188200 |
| 2024-02-02 | 9.50 | $9.33 | 311200 |
| 2024-02-01 | 9.52 | $9.54 | 183000 |
| 2024-01-31 | 9.51 | $9.31 | 182900 |
| 2024-01-30 | 9.54 | $9.53 | 79000 |
| 2024-01-29 | 9.53 | $9.64 | 139600 |
| 2024-01-26 | 9.49 | $9.68 | 95400 |
| 2024-01-25 | 9.44 | $9.68 | 132137 |
| 2024-01-24 | 9.38 | $9.56 | 186041 |
| 2024-01-23 | 9.33 | $9.67 | 287832 |
| 2024-01-22 | 9.25 | $9.09 | 180047 |
| 2024-01-19 | 9.29 | $8.94 | 201934 |
| 2024-01-18 | 9.36 | $9.01 | 153300 |
| 2024-01-17 | 9.42 | $8.87 | 160041 |
| 2024-01-16 | 9.53 | $8.89 | 182106 |
| 2024-01-12 | 9.65 | $9.24 | 120400 |
| 2024-01-11 | 9.71 | $9.31 | 214314 |
| 2024-01-10 | 9.76 | $9.47 | 182442 |
| 2024-01-09 | 9.79 | $9.36 | 205222 |
| 2024-01-08 | 9.85 | $9.46 | 155429 |
| 2024-01-05 | 9.89 | $9.26 | 157300 |
| 2024-01-04 | 9.98 | $9.29 | 247100 |
| 2024-01-03 | 10.07 | $9.29 | 240700 |
| 2024-01-02 | 10.17 | $9.79 | 138047 |
| 2023-12-29 | 10.18 | $9.94 | 172207 |
| 2023-12-28 | 10.16 | $10.21 | 116367 |
| 2023-12-27 | 10.08 | $10.44 | 175342 |
| 2023-12-26 | 9.93 | $10.42 | 185500 |
| 2023-12-22 | 9.75 | $10.10 | 177028 |
| 2023-12-21 | 9.61 | $9.89 | 130700 |
| 2023-12-20 | 9.50 | $9.77 | 245336 |
| 2023-12-19 | 9.38 | $9.80 | 229500 |
| 2023-12-18 | 9.24 | $9.65 | 199900 |
| 2023-12-15 | 9.10 | $9.62 | 688422 |
| 2023-12-14 | 8.94 | $9.50 | 389341 |
| 2023-12-13 | 8.78 | $8.85 | 741000 |
| 2023-12-12 | 8.74 | $8.48 | 204137 |
| 2023-12-11 | 8.76 | $8.62 | 181600 |
| 2023-12-08 | 8.75 | $8.59 | 294100 |
| 2023-12-07 | 8.74 | $8.37 | 188217 |
| 2023-12-06 | 8.78 | $8.47 | 263800 |
| 2023-12-05 | 8.81 | $8.52 | 166735 |
| 2023-12-04 | 8.82 | $8.89 | 276817 |
| 2023-12-01 | 8.76 | $9.05 | 390904 |
| 2023-11-30 | 8.64 | $8.73 | 327914 |
| 2023-11-29 | 8.58 | $8.76 | 190847 |
| 2023-11-28 | 8.50 | $8.56 | 136124 |
| 2023-11-27 | 8.44 | $8.37 | 94335 |
| 2023-11-24 | 8.41 | $8.51 | 106731 |
| 2023-11-22 | 8.35 | $8.24 | 108181 |
| 2023-11-21 | 8.33 | $8.30 | 155615 |
| 2023-11-20 | 8.29 | $8.48 | 133400 |
| 2023-11-17 | 8.21 | $8.69 | 139800 |
| 2023-11-16 | 8.07 | $8.57 | 157400 |
| 2023-11-15 | 7.93 | $8.72 | 183300 |
| 2023-11-14 | 7.73 | $8.80 | 303700 |
| 2023-11-13 | 7.48 | $8.17 | 307100 |
| 2023-11-10 | 7.33 | $7.78 | 136015 |
| 2023-11-09 | 7.23 | $7.49 | 85945 |
| 2023-11-08 | 7.17 | $7.46 | 95516 |
| 2023-11-07 | 7.12 | $7.36 | 208900 |
| 2023-11-06 | 7.08 | $7.67 | 238700 |
| 2023-11-03 | 6.96 | $7.88 | 349542 |
| 2023-11-02 | 6.79 | $7.30 | 170043 |
| 2023-11-01 | 6.71 | $6.88 | 157334 |
| 2023-10-31 | 6.71 | $6.90 | 107000 |
| 2023-10-30 | 6.70 | $6.85 | 213927 |
| 2023-10-27 | 6.71 | $6.65 | 205200 |
| 2023-10-26 | 6.76 | $6.92 | 309300 |
| 2023-10-25 | 6.77 | $6.56 | 547600 |
| 2023-10-24 | 6.85 | $6.74 | 184715 |
| 2023-10-23 | 6.91 | $6.87 | 117758 |
| 2023-10-20 | 6.96 | $7.09 | 102128 |
| 2023-10-19 | 6.97 | $7.09 | 147506 |
| 2023-10-18 | 6.98 | $7.14 | 114411 |
| 2023-10-17 | 6.99 | $7.31 | 167300 |
| 2023-10-16 | 6.96 | $7.16 | 123400 |
| 2023-10-13 | 6.96 | $7.01 | 96100 |
| 2023-10-12 | 7.00 | $7.10 | 147400 |
| 2023-10-11 | 7.03 | $7.19 | 143100 |
| 2023-10-10 | 7.04 | $7.16 | 146233 |
| 2023-10-09 | 7.07 | $6.89 | 142005 |
| 2023-10-06 | 7.15 | $6.76 | 210300 |
| 2023-10-05 | 7.29 | $6.78 | 281211 |
| 2023-10-04 | 7.44 | $6.91 | 436297 |
| 2023-10-03 | 7.59 | $7.36 | 204927 |
| 2023-10-02 | 7.67 | $7.44 | 187800 |
| 2023-09-29 | 7.75 | $7.75 | 153417 |
| 2023-09-28 | 7.78 | $7.60 | 231509 |
| 2023-09-27 | 7.84 | $7.64 | 271500 |
| 2023-09-26 | 7.91 | $7.88 | 110700 |
| 2023-09-25 | 7.94 | $8.18 | 214176 |
| 2023-09-22 | 7.91 | $7.89 | 141625 |
| 2023-09-21 | 7.95 | $8.12 | 113524 |
| 2023-09-20 | 7.94 | $8.08 | 95635 |
| 2023-09-19 | 7.93 | $8.06 | 96443 |
| 2023-09-18 | 7.94 | $8.10 | 95919 |
| 2023-09-15 | 7.93 | $8.18 | 289811 |
| 2023-09-14 | 7.92 | $8.00 | 104219 |
| 2023-09-13 | 7.93 | $7.81 | 135800 |
| 2023-09-12 | 8.00 | $7.92 | 110400 |
| 2023-09-11 | 8.05 | $7.91 | 129903 |
| 2023-09-08 | 8.11 | $7.96 | 105800 |
| 2023-09-07 | 8.18 | $7.93 | 356400 |
| 2023-09-06 | 8.26 | $8.14 | 143700 |
| 2023-09-05 | 8.32 | $8.31 | 204400 |
| 2023-09-01 | 8.34 | $8.48 | 140630 |
| 2023-08-31 | 8.34 | $8.40 | 202421 |
| 2023-08-30 | 8.36 | $8.59 | 162932 |
| 2023-08-29 | 8.34 | $8.47 | 190638 |
| 2023-08-28 | 8.34 | $8.44 | 161533 |
| 2023-08-25 | 8.36 | $8.23 | 152700 |
| 2023-08-24 | 8.42 | $8.13 | 138626 |
| 2023-08-23 | 8.51 | $8.09 | 241517 |
| 2023-08-22 | 8.63 | $8.05 | 245697 |
| 2023-08-21 | 8.78 | $8.47 | 164200 |
| 2023-08-18 | 8.86 | $8.57 | 166226 |
| 2023-08-17 | 8.94 | $8.73 | 98029 |
| 2023-08-16 | 8.99 | $8.63 | 130900 |
| 2023-08-15 | 9.08 | $8.77 | 140100 |
| 2023-08-14 | 9.15 | $8.95 | 117130 |
| 2023-08-11 | 9.20 | $9.07 | 124200 |
| 2023-08-10 | 9.22 | $9.04 | 158723 |
| 2023-08-09 | 9.26 | $9.12 | 174435 |
| 2023-08-08 | 9.29 | $9.04 | 175912 |
| 2023-08-07 | 9.33 | $9.25 | 151022 |
| 2023-08-04 | 9.34 | $9.02 | 140200 |
| 2023-08-03 | 9.40 | $8.78 | 231500 |
| 2023-08-02 | 9.52 | $9.24 | 131500 |
| 2023-08-01 | 9.56 | $9.43 | 163100 |
| 2023-07-31 | 9.57 | $9.35 | 157009 |
| 2023-07-28 | 9.59 | $9.38 | 184520 |
| 2023-07-27 | 9.61 | $9.40 | 131619 |
| 2023-07-26 | 9.62 | $9.71 | 101800 |
| 2023-07-25 | 9.57 | $9.58 | 104349 |
| 2023-07-24 | 9.54 | $9.51 | 109727 |
| 2023-07-21 | 9.52 | $9.49 | 92200 |
| 2023-07-20 | 9.49 | $9.62 | 103844 |
| 2023-07-19 | 9.43 | $9.77 | 129200 |
| 2023-07-18 | 9.34 | $9.74 | 146067 |
| 2023-07-17 | 9.23 | $9.46 | 162400 |
| 2023-07-14 | 9.16 | $9.37 | 104600 |
| 2023-07-13 | 9.09 | $9.53 | 166900 |
| 2023-07-12 | 8.99 | $9.35 | 158813 |
| 2023-07-11 | 8.90 | $9.10 | 124200 |
| 2023-07-10 | 8.85 | $8.97 | 264508 |
| 2023-07-07 | 8.82 | $9.13 | 336800 |
| 2023-07-06 | 8.75 | $8.69 | 246300 |
| 2023-07-05 | 8.76 | $8.66 | 186520 |
| 2023-07-03 | 8.78 | $8.96 | 93200 |
| 2023-06-30 | 8.75 | $8.73 | 319372 |
| 2023-06-29 | 8.75 | $8.67 | 246500 |
| 2023-06-28 | 8.77 | $8.57 | 232610 |
| 2023-06-27 | 8.81 | $8.64 | 193944 |
| 2023-06-26 | 8.84 | $8.67 | 192100 |
| 2023-06-23 | 8.87 | $8.62 | 940400 |
| 2023-06-22 | 8.92 | $8.79 | 191840 |
| 2023-06-21 | 8.94 | $9.02 | 276442 |
| 2023-06-20 | 8.91 | $8.74 | 248700 |
| 2023-06-16 | 8.94 | $8.91 | 355033 |
| 2023-06-15 | 8.93 | $9.11 | 195912 |
| 2023-06-14 | 8.88 | $9.11 | 139330 |
| 2023-06-13 | 8.83 | $9.18 | 155000 |
| 2023-06-12 | 8.74 | $8.87 | 125003 |
| 2023-06-09 | 8.71 | $8.92 | 147100 |
| 2023-06-08 | 8.67 | $8.93 | 156500 |
| 2023-06-07 | 8.61 | $9.09 | 246900 |
| 2023-06-06 | 8.51 | $8.83 | 279900 |
| 2023-06-05 | 8.46 | $8.69 | 208429 |
| 2023-06-02 | 8.42 | $8.82 | 259100 |
| 2023-06-01 | 8.35 | $8.43 | 236521 |
| 2023-05-31 | 8.35 | $8.25 | 227004 |
| 2023-05-30 | 8.39 | $8.69 | 314000 |
| 2023-05-26 | 8.35 | $8.61 | 130800 |
| 2023-05-25 | 8.31 | $8.49 | 142118 |
| 2023-05-24 | 8.30 | $8.48 | 241400 |
| 2023-05-23 | 8.29 | $8.70 | 197600 |
| 2023-05-22 | 8.23 | $8.72 | 260600 |
| 2023-05-19 | 8.16 | $8.41 | 153725 |
| 2023-05-18 | 8.15 | $8.47 | 208200 |
| 2023-05-17 | 8.12 | $8.19 | 239120 |
| 2023-05-16 | 8.15 | $7.82 | 280967 |
| 2023-05-15 | 8.27 | $7.99 | 193104 |
| 2023-05-12 | 8.37 | $8.06 | 200923 |
| 2023-05-11 | 8.48 | $8.25 | 170000 |
| 2023-05-10 | 8.56 | $8.32 | 155519 |
| 2023-05-09 | 8.64 | $8.26 | 166600 |
| 2023-05-08 | 8.76 | $8.41 | 207100 |
| 2023-05-05 | 8.85 | $8.53 | 249900 |
| 2023-05-04 | 8.95 | $8.33 | 433900 |
| 2023-05-03 | 9.09 | $9.20 | 190800 |
| 2023-05-02 | 9.08 | $9.14 | 164200 |
| 2023-05-01 | 9.08 | $9.37 | 177043 |
| 2023-04-28 | 9.04 | $9.30 | 164743 |
| 2023-04-27 | 9.00 | $9.05 | 154313 |
| 2023-04-26 | 9.01 | $8.86 | 151500 |
| 2023-04-25 | 9.06 | $8.85 | 171500 |
| 2023-04-24 | 9.12 | $9.23 | 112222 |
| 2023-04-21 | 9.11 | $9.22 | 149930 |
| 2023-04-20 | 9.11 | $9.25 | 126010 |
| 2023-04-19 | 9.10 | $9.34 | 91537 |
| 2023-04-18 | 9.07 | $9.30 | 152840 |
| 2023-04-17 | 9.04 | $9.43 | 139609 |
| 2023-04-14 | 8.99 | $9.28 | 153300 |
| 2023-04-13 | 8.96 | $9.40 | 167400 |
| 2023-04-12 | 8.90 | $9.29 | 213500 |
| 2023-04-11 | 8.85 | $9.57 | 281216 |
| 2023-04-10 | 8.74 | $9.23 | 270614 |
| 2023-04-06 | 8.69 | $8.90 | 130700 |
| 2023-04-05 | 8.70 | $8.91 | 239201 |
| 2023-04-04 | 8.71 | $8.94 | 263228 |
| 2023-04-03 | 8.73 | $9.13 | 278100 |
| 2023-03-31 | 8.71 | $9.21 | 271901 |
| 2023-03-30 | 8.67 | $9.15 | 176700 |
| 2023-03-29 | 8.64 | $9.18 | 252600 |
| 2023-03-28 | 8.60 | $8.99 | 234800 |
| 2023-03-27 | 8.61 | $8.84 | 224500 |
| 2023-03-24 | 8.64 | $8.76 | 228500 |
| 2023-03-23 | 8.71 | $8.60 | 234700 |
| 2023-03-22 | 8.83 | $8.70 | 222478 |
| 2023-03-21 | 8.94 | $8.86 | 386047 |
| 2023-03-20 | 9.05 | $8.63 | 230100 |
| 2023-03-17 | 9.23 | $8.56 | 391907 |
| 2023-03-16 | 9.45 | $8.70 | 331461 |
| 2023-03-15 | 9.69 | $8.66 | 417600 |
| 2023-03-14 | 9.98 | $8.55 | 545900 |
| 2023-03-13 | 10.33 | $8.93 | 492958 |
| 2023-03-10 | 10.67 | $9.16 | 579637 |
| 2023-03-09 | 11.01 | $9.43 | 787821 |
| 2023-03-08 | 11.35 | $10.91 | 271000 |
| 2023-03-07 | 11.44 | $10.87 | 225700 |
| 2023-03-06 | 11.55 | $11.02 | 330442 |
| 2023-03-03 | 11.64 | $11.77 | 195127 |
| 2023-03-02 | 11.58 | $11.50 | 163200 |
| 2023-03-01 | 11.58 | $11.41 | 222400 |
| 2023-02-28 | 11.59 | $11.29 | 1.0M |
| 2023-02-27 | 11.62 | $11.91 | 793200 |
| 2023-02-24 | 11.53 | $11.84 | 913461 |
| 2023-02-23 | 11.44 | $11.84 | 637500 |
| 2023-02-22 | 11.33 | $11.19 | 188300 |
| 2023-02-21 | 11.34 | $10.86 | 141021 |
| 2023-02-17 | 11.42 | $11.13 | 114401 |
| 2023-02-16 | 11.46 | $10.91 | 163900 |
| 2023-02-15 | 11.54 | $11.11 | 111900 |
| 2023-02-14 | 11.60 | $11.27 | 116533 |
| 2023-02-13 | 11.63 | $11.29 | 91200 |
| 2023-02-10 | 11.65 | $11.17 | 95819 |
| 2023-02-09 | 11.71 | $11.08 | 153800 |
| 2023-02-08 | 11.79 | $11.43 | 96007 |
| 2023-02-07 | 11.80 | $11.68 | 108300 |
| 2023-02-06 | 11.76 | $11.67 | 145032 |
| 2023-02-03 | 11.72 | $11.75 | 149400 |
| 2023-02-02 | 11.65 | $11.93 | 167904 |
| 2023-02-01 | 11.52 | $11.80 | 183200 |
| 2023-01-31 | 11.40 | $11.65 | 221735 |
| 2023-01-30 | 11.29 | $11.51 | 175647 |
| 2023-01-27 | 11.18 | $11.31 | 179821 |
| 2023-01-26 | 11.10 | $11.36 | 187200 |
| 2023-01-25 | 10.99 | $11.00 | 146147 |
| 2023-01-24 | 10.94 | $10.99 | 99000 |
| 2023-01-23 | 10.88 | $10.90 | 152001 |
| 2023-01-20 | 10.83 | $10.90 | 219000 |
| 2023-01-19 | 10.76 | $10.86 | 160343 |
| 2023-01-18 | 10.69 | $11.10 | 350400 |
| 2023-01-17 | 10.56 | $10.88 | 165806 |
| 2023-01-13 | 10.45 | $11.00 | 193153 |
| 2023-01-12 | 10.29 | $10.83 | 141100 |
| 2023-01-11 | 10.15 | $10.71 | 168300 |
| 2023-01-10 | 10.00 | $10.54 | 227600 |
| 2023-01-09 | 9.87 | $10.43 | 256805 |
| 2023-01-06 | 9.73 | $10.41 | 241800 |
| 2023-01-05 | 9.58 | $9.82 | 263200 |
| 2023-01-04 | 9.53 | $10.14 | 236000 |
| 2023-01-03 | 9.41 | $9.68 | 217624 |
| 2022-12-30 | 9.36 | $9.40 | 169900 |
| 2022-12-29 | 9.36 | $9.45 | 180706 |
| 2022-12-28 | 9.35 | $9.22 | 182940 |
| 2022-12-27 | 9.39 | $9.55 | 269900 |
| 2022-12-23 | 9.37 | $9.48 | 332100 |
| 2022-12-22 | 9.36 | $9.22 | 595607 |
| 2022-12-21 | 9.41 | $9.28 | 150503 |
| 2022-12-20 | 9.44 | $9.09 | 184019 |
| 2022-12-19 | 9.53 | $9.14 | 196584 |
| 2022-12-16 | 9.62 | $9.37 | 593126 |
| 2022-12-15 | 9.68 | $9.28 | 209546 |
| 2022-12-14 | 9.76 | $9.59 | 326500 |
| 2022-12-13 | 9.79 | $9.72 | 747357 |
| 2022-12-12 | 9.80 | $9.95 | 479900 |
| 2022-12-09 | 9.76 | $10.30 | 360103 |
| 2022-12-08 | 9.64 | $10.24 | 626268 |
| 2022-12-07 | 9.52 | $9.86 | 393100 |
| 2022-12-06 | 9.45 | $9.57 | 430239 |
| 2022-12-05 | 9.44 | $9.42 | 255425 |
| 2022-12-02 | 9.45 | $9.28 | 308842 |
| 2022-12-01 | 9.50 | $9.15 | 276500 |
| 2022-11-30 | 9.59 | $9.21 | 415112 |
| 2022-11-29 | 9.67 | $9.62 | 227412 |
| 2022-11-28 | 9.69 | $9.42 | 265325 |
| 2022-11-25 | 9.75 | $9.89 | 103324 |
| 2022-11-23 | 9.72 | $9.90 | 239132 |
| 2022-11-22 | 9.68 | $9.92 | 283800 |
| 2022-11-21 | 9.63 | $9.64 | 223749 |
| 2022-11-18 | 9.63 | $9.69 | 256612 |
| 2022-11-17 | 9.62 | $9.68 | 430204 |
| 2022-11-16 | 9.62 | $9.83 | 177100 |
| 2022-11-15 | 9.58 | $10.14 | 230005 |
| 2022-11-14 | 9.47 | $9.97 | 276143 |
| 2022-11-11 | 9.38 | $10.29 | 340841 |
| 2022-11-10 | 9.21 | $9.86 | 276545 |
| 2022-11-09 | 9.10 | $9.27 | 233249 |
| 2022-11-08 | 9.10 | $9.49 | 305700 |
| 2022-11-07 | 9.06 | $9.55 | 297409 |
| 2022-11-04 | 9.00 | $9.56 | 471100 |
| 2022-11-03 | 8.93 | $8.84 | 438061 |
| 2022-11-02 | 9.01 | $9.38 | 298311 |
| 2022-11-01 | 8.98 | $9.60 | 188500 |
| 2022-10-31 | 8.91 | $9.50 | 297000 |
| 2022-10-28 | 8.85 | $9.51 | 379300 |
| 2022-10-27 | 8.79 | $9.45 | 298400 |
| 2022-10-26 | 8.73 | $9.49 | 243093 |
| 2022-10-25 | 8.65 | $9.58 | 190422 |
| 2022-10-24 | 8.55 | $9.30 | 314841 |
| 2022-10-21 | 8.50 | $9.34 | 214712 |
| 2022-10-20 | 8.44 | $9.04 | 181100 |
| 2022-10-19 | 8.43 | $9.12 | 354300 |
| 2022-10-18 | 8.42 | $9.27 | 318742 |
| 2022-10-17 | 8.38 | $9.06 | 602100 |
| 2022-10-14 | 8.38 | $8.85 | 228900 |
| 2022-10-13 | 8.44 | $8.99 | 331406 |
| 2022-10-12 | 8.48 | $8.87 | 222700 |
| 2022-10-11 | 8.56 | $8.90 | 284800 |
| 2022-10-10 | 8.66 | $8.85 | 396710 |
| 2022-10-07 | 8.80 | $8.63 | 415100 |
| 2022-10-06 | 9.01 | $8.63 | 520940 |
| 2022-10-05 | 9.26 | $9.44 | 323747 |
| 2022-10-04 | 9.40 | $9.84 | 547831 |
| 2022-10-03 | 9.48 | $9.69 | 513544 |
| 2022-09-30 | 9.61 | $9.34 | 478533 |
| 2022-09-29 | 9.84 | $9.06 | 431900 |
| 2022-09-28 | 10.19 | $9.37 | 465098 |
| 2022-09-27 | 10.52 | $9.36 | 720701 |
| 2022-09-26 | 10.93 | $10.68 | 277400 |
| 2022-09-23 | 11.13 | $10.99 | 278800 |
| 2022-09-22 | 11.30 | $11.32 | 291800 |
| 2022-09-21 | 11.43 | $11.31 | 404209 |
| 2022-09-20 | 11.60 | $11.54 | 297923 |
| 2022-09-19 | 11.75 | $11.89 | 330500 |
| 2022-09-16 | 11.87 | $11.81 | 831728 |
| 2022-09-15 | 12.02 | $11.80 | 420716 |
| 2022-09-14 | 12.21 | $11.75 | 437024 |
| 2022-09-13 | 12.44 | $12.39 | 370766 |
| 2022-09-12 | 12.58 | $12.91 | 300000 |
| 2022-09-09 | 12.65 | $12.76 | 168714 |
| 2022-09-08 | 12.76 | $12.57 | 245025 |
| 2022-09-07 | 12.94 | $12.84 | 211342 |
| 2022-09-06 | 13.09 | $12.65 | 248536 |
| 2022-09-02 | 13.32 | $12.77 | 224900 |
| 2022-09-01 | 13.56 | $13.03 | 305441 |
| 2022-08-31 | 13.80 | $12.88 | 466700 |
| 2022-08-30 | 14.11 | $13.72 | 295878 |
| 2022-08-29 | 14.30 | $14.03 | 254535 |
| 2022-08-26 | 14.46 | $14.09 | 276300 |
| 2022-08-25 | 14.63 | $14.55 | 218836 |
| 2022-08-24 | 14.75 | $14.39 | 168434 |
| 2022-08-23 | 14.92 | $14.62 | 206044 |
| 2022-08-22 | 15.07 | $14.66 | 587100 |
| 2022-08-19 | 15.24 | $14.95 | 316826 |
| 2022-08-18 | 15.39 | $15.26 | 258850 |
| 2022-08-17 | 15.50 | $15.14 | 472236 |
| 2022-08-16 | 15.65 | $15.53 | 275800 |
| 2022-08-15 | 15.75 | $15.67 | 152800 |
| 2022-08-12 | 15.84 | $15.66 | 193700 |
| 2022-08-11 | 15.95 | $15.43 | 278322 |
| 2022-08-10 | 16.13 | $15.13 | 241186 |
| 2022-08-09 | 16.40 | $15.23 | 233600 |
| 2022-08-08 | 16.71 | $15.46 | 543047 |
| 2022-08-05 | 17.01 | $16.30 | 287334 |
| 2022-08-04 | 17.18 | $16.50 | 483521 |
| 2022-08-03 | 17.35 | $17.55 | 216438 |
| 2022-08-02 | 17.32 | $17.59 | 190900 |
| 2022-08-01 | 17.27 | $17.74 | 214875 |
| 2022-07-29 | 17.19 | $17.57 | 244300 |
| 2022-07-28 | 17.13 | $17.32 | 244700 |
| 2022-07-27 | 17.12 | $17.31 | 242613 |
| 2022-07-26 | 17.10 | $17.28 | 215710 |
| 2022-07-25 | 17.10 | $17.48 | 219200 |
| 2022-07-22 | 17.05 | $17.18 | 240400 |
| 2022-07-21 | 17.06 | $17.43 | 182593 |
| 2022-07-20 | 17.02 | $17.45 | 142400 |
| 2022-07-19 | 16.97 | $17.43 | 220500 |
| 2022-07-18 | 16.92 | $16.70 | 279122 |
| 2022-07-15 | 17.01 | $16.36 | 204646 |
| 2022-07-14 | 17.20 | $16.31 | 288613 |
| 2022-07-13 | 17.43 | $16.86 | 301100 |
| 2022-07-12 | 17.58 | $16.96 | 308806 |
| 2022-07-11 | 17.74 | $16.97 | 265400 |
| 2022-07-08 | 17.92 | $17.07 | 259800 |
| 2022-07-07 | 18.11 | $17.35 | 406800 |
| 2022-07-06 | 18.27 | $17.02 | 584700 |
| 2022-07-05 | 18.53 | $17.37 | 701721 |
| 2022-07-01 | 18.75 | $18.22 | 169900 |
| 2022-06-30 | 18.83 | $18.40 | 261500 |
| 2022-06-29 | 18.88 | $18.47 | 417000 |
| 2022-06-28 | 18.93 | $19.17 | 421188 |
| 2022-06-27 | 18.82 | $18.62 | 298606 |
| 2022-06-24 | 18.82 | $18.86 | 1.1M |
| 2022-06-23 | 18.76 | $17.68 | 429800 |
| 2022-06-22 | 18.94 | $18.39 | 208000 |
| 2022-06-21 | 19.00 | $18.54 | 344637 |
| 2022-06-17 | 19.03 | $17.95 | 369813 |
| 2022-06-16 | 19.19 | $18.16 | 290800 |
| 2022-06-15 | 19.32 | $18.80 | 275160 |
| 2022-06-14 | 19.33 | $18.71 | 258015 |
| 2022-06-13 | 19.36 | $18.38 | 701837 |
| 2022-06-10 | 19.46 | $18.75 | 222900 |
| 2022-06-09 | 19.50 | $19.15 | 159506 |
| 2022-06-08 | 19.44 | $19.37 | 186600 |
| 2022-06-07 | 19.33 | $19.42 | 217062 |
| 2022-06-06 | 19.18 | $19.38 | 151923 |
| 2022-06-03 | 19.01 | $19.00 | 188249 |
| 2022-06-02 | 18.88 | $19.61 | 247400 |
| 2022-06-01 | 18.60 | $19.60 | 246529 |
| 2022-05-31 | 18.27 | $19.05 | 409842 |
| 2022-05-27 | 17.99 | $18.66 | 224400 |
| 2022-05-26 | 17.75 | $18.81 | 140242 |
| 2022-05-25 | 17.44 | $18.43 | 247600 |
| 2022-05-24 | 17.15 | $18.43 | 246701 |
| 2022-05-23 | 16.81 | $17.86 | 408200 |
| 2022-05-20 | 16.53 | $17.50 | 232700 |
| 2022-05-19 | 16.29 | $18.02 | 416744 |
| 2022-05-18 | 15.89 | $16.48 | 153700 |
| 2022-05-17 | 15.75 | $16.43 | 158000 |
| 2022-05-16 | 15.60 | $15.91 | 111644 |
| 2022-05-13 | 15.53 | $15.57 | 153923 |
| 2022-05-12 | 15.53 | $15.48 | 118000 |
| 2022-05-11 | 15.54 | $15.34 | 133330 |
| 2022-05-10 | 15.59 | $15.27 | 125966 |
| 2022-05-09 | 15.65 | $15.49 | 201994 |
| 2022-05-06 | 15.68 | $15.27 | 152300 |
| 2022-05-05 | 15.77 | $15.80 | 156800 |
| 2022-05-04 | 15.75 | $16.03 | 121800 |
| 2022-05-03 | 15.69 | $15.62 | 105200 |
| 2022-05-02 | 15.69 | $15.31 | 137318 |
| 2022-04-29 | 15.77 | $15.22 | 90606 |
| 2022-04-28 | 15.87 | $15.41 | 81837 |
| 2022-04-27 | 15.95 | $15.45 | 82119 |
| 2022-04-26 | 16.04 | $15.52 | 106319 |
| 2022-04-25 | 16.12 | $15.82 | 138800 |
| 2022-04-22 | 16.15 | $15.90 | 111400 |
| 2022-04-21 | 16.17 | $16.35 | 129100 |
| 2022-04-20 | 16.09 | $16.54 | 100500 |
| 2022-04-19 | 15.96 | $16.45 | 215839 |
| 2022-04-18 | 15.83 | $15.91 | 118553 |
| 2022-04-14 | 15.78 | $16.00 | 163530 |
| 2022-04-13 | 15.71 | $15.86 | 165431 |
| 2022-04-12 | 15.66 | $15.45 | 109800 |
| 2022-04-11 | 15.68 | $15.33 | 85000 |
| 2022-04-08 | 15.73 | $15.31 | 138839 |
| 2022-04-07 | 15.79 | $15.53 | 345549 |
| 2022-04-06 | 15.81 | $15.42 | 124634 |
| 2022-04-05 | 15.86 | $15.47 | 165400 |
| 2022-04-04 | 15.90 | $15.71 | 115200 |
| 2022-04-01 | 15.90 | $15.77 | 116613 |
| 2022-03-31 | 15.88 | $15.52 | 262921 |
| 2022-03-30 | 15.91 | $15.69 | 92500 |
| 2022-03-29 | 15.90 | $15.87 | 124008 |
| 2022-03-28 | 15.85 | $15.85 | 84809 |
| 2022-03-25 | 15.80 | $16.06 | 92145 |
| 2022-03-24 | 15.69 | $16.28 | 135427 |
| 2022-03-23 | 15.51 | $15.85 | 102000 |
| 2022-03-22 | 15.40 | $15.75 | 116752 |
| 2022-03-21 | 15.28 | $15.82 | 134641 |
| 2022-03-18 | 15.13 | $16.06 | 368115 |
| 2022-03-17 | 14.90 | $15.56 | 119644 |
| 2022-03-16 | 14.74 | $15.18 | 123200 |
| 2022-03-15 | 14.64 | $14.94 | 146000 |
| 2022-03-14 | 14.57 | $15.25 | 240730 |
| 2022-03-11 | 14.42 | $14.61 | 200348 |
| 2022-03-10 | 14.38 | $14.90 | 169338 |
| 2022-03-09 | 14.28 | $14.42 | 148026 |
| 2022-03-08 | 14.26 | $13.72 | 173100 |
| 2022-03-07 | 14.38 | $13.67 | 257538 |
| 2022-03-04 | 14.54 | $14.68 | 142298 |
| 2022-03-03 | 14.50 | $15.09 | 177430 |
| 2022-03-02 | 14.38 | $14.64 | 111806 |
| 2022-03-01 | 14.33 | $14.35 | 162002 |
| 2022-02-28 | 14.34 | $14.73 | 238100 |
| 2022-02-25 | 14.26 | $14.74 | 118037 |
| 2022-02-24 | 14.18 | $14.27 | 259200 |
| 2022-02-23 | 14.18 | $14.02 | 165800 |
| 2022-02-22 | 14.23 | $14.24 | 127400 |
| 2022-02-18 | 14.24 | $14.28 | 104400 |
| 2022-02-17 | 14.25 | $14.20 | 126613 |
| 2022-02-16 | 14.28 | $14.60 | 215800 |
| 2022-02-15 | 14.23 | $14.40 | 119528 |
| 2022-02-14 | 14.22 | $14.23 | 208534 |
| 2022-02-11 | 14.24 | $13.94 | 135200 |
| 2022-02-10 | 14.33 | $14.23 | 106300 |
| 2022-02-09 | 14.37 | $14.46 | 108000 |
| 2022-02-08 | 14.37 | $14.45 | 121825 |
| 2022-02-07 | 14.37 | $14.16 | 90705 |
| 2022-02-04 | 14.44 | $14.13 | 136316 |
| 2022-02-03 | 14.52 | $14.21 | 151900 |
| 2022-02-02 | 14.60 | $14.52 | 112700 |
| 2022-02-01 | 14.63 | $14.53 | 118104 |
| 2022-01-31 | 14.67 | $14.35 | 186500 |
| 2022-01-28 | 14.74 | $14.19 | 162604 |
| 2022-01-27 | 14.86 | $14.44 | 113122 |
| 2022-01-26 | 14.95 | $14.43 | 253622 |
| 2022-01-25 | 15.06 | $14.58 | 136800 |
| 2022-01-24 | 15.15 | $14.68 | 244700 |
| 2022-01-21 | 15.23 | $14.66 | 147232 |
| 2022-01-20 | 15.33 | $14.90 | 190000 |
| 2022-01-19 | 15.39 | $15.34 | 133029 |
| 2022-01-18 | 15.37 | $15.42 | 222109 |
| 2022-01-14 | 15.33 | $15.55 | 144326 |
| 2022-01-13 | 15.25 | $15.27 | 184400 |
| 2022-01-12 | 15.22 | $15.13 | 142135 |
| 2022-01-11 | 15.21 | $15.00 | 149400 |
| 2022-01-10 | 15.22 | $14.95 | 182000 |
| 2022-01-07 | 15.24 | $15.32 | 210940 |
| 2022-01-06 | 15.19 | $15.18 | 147742 |
| 2022-01-05 | 15.16 | $15.38 | 200615 |
| 2022-01-04 | 15.08 | $15.50 | 225000 |
| 2022-01-03 | 14.96 | $15.06 | 188900 |
| 2021-12-31 | 14.91 | $15.01 | 134800 |
| 2021-12-30 | 14.86 | $14.81 | 149500 |
| 2021-12-29 | 14.84 | $15.01 | 268924 |
| 2021-12-28 | 14.78 | $14.89 | 110000 |
| 2021-12-27 | 14.74 | $14.90 | 136940 |
| 2021-12-23 | 14.68 | $14.68 | 81422 |
| 2021-12-22 | 14.66 | $14.52 | 102922 |
| 2021-12-21 | 14.66 | $14.51 | 106200 |
| 2021-12-20 | 14.67 | $14.36 | 173335 |
| 2021-12-17 | 14.71 | $14.75 | 215200 |
| 2021-12-16 | 14.68 | $14.84 | 165900 |
| 2021-12-15 | 14.62 | $14.71 | 270800 |
| 2021-12-14 | 14.57 | $14.39 | 355241 |
| 2021-12-13 | 14.58 | $14.34 | 185100 |
| 2021-12-10 | 14.61 | $14.57 | 104500 |
| 2021-12-09 | 14.58 | $14.58 | 132041 |
| 2021-12-08 | 14.56 | $14.63 | 118710 |
| 2021-12-07 | 14.51 | $14.49 | 146700 |
| 2021-12-06 | 14.49 | $14.43 | 157813 |
| 2021-12-03 | 14.47 | $14.24 | 149349 |
| 2021-12-02 | 14.49 | $14.24 | 136716 |
| 2021-12-01 | 14.51 | $13.91 | 152300 |
| 2021-11-30 | 14.60 | $14.00 | 173300 |
| 2021-11-29 | 14.68 | $14.48 | 145106 |
| 2021-11-26 | 14.67 | $14.45 | 101800 |
| 2021-11-24 | 14.67 | $14.90 | 129412 |
| 2021-11-23 | 14.57 | $14.92 | 129300 |
| 2021-11-22 | 14.44 | $14.77 | 245312 |
| 2021-11-19 | 14.33 | $13.92 | 62400 |
| 2021-11-18 | 14.37 | $14.03 | 81400 |
| 2021-11-17 | 14.40 | $14.12 | 84700 |
| 2021-11-16 | 14.40 | $14.28 | 96613 |
| 2021-11-15 | 14.37 | $14.65 | 99432 |
| 2021-11-12 | 14.26 | $14.79 | 155813 |
| 2021-11-11 | 14.10 | $14.54 | 57000 |
| 2021-11-10 | 13.96 | $14.18 | 62103 |
| 2021-11-09 | 13.87 | $14.18 | 110913 |
| 2021-11-08 | 13.76 | $14.11 | 86200 |
| 2021-11-05 | 13.65 | $14.40 | 132000 |
| 2021-11-04 | 13.46 | $13.86 | 120449 |
| 2021-11-03 | 13.35 | $13.80 | 125620 |
| 2021-11-02 | 13.24 | $13.36 | 64149 |
| 2021-11-01 | 13.20 | $13.31 | 62400 |
| 2021-10-29 | 13.16 | $13.03 | 65225 |
| 2021-10-28 | 13.18 | $13.14 | 56400 |
| 2021-10-27 | 13.18 | $12.94 | 78500 |
| 2021-10-26 | 13.21 | $13.38 | 73400 |
| 2021-10-25 | 13.16 | $13.41 | 74916 |
| 2021-10-22 | 13.09 | $13.17 | 54600 |
| 2021-10-21 | 13.06 | $13.15 | 74106 |
| 2021-10-20 | 13.04 | $13.18 | 48800 |
| 2021-10-19 | 13.00 | $13.04 | 48412 |
| 2021-10-18 | 12.98 | $13.10 | 170100 |
| 2021-10-15 | 12.94 | $13.22 | 146528 |
| 2021-10-14 | 12.88 | $13.37 | 95194 |
| 2021-10-13 | 12.77 | $12.93 | 65511 |
| 2021-10-12 | 12.74 | $12.92 | 41900 |
| 2021-10-11 | 12.71 | $13.00 | 74700 |
| 2021-10-08 | 12.65 | $12.83 | 94200 |
| 2021-10-07 | 12.62 | $12.85 | 94800 |
| 2021-10-06 | 12.59 | $12.68 | 117600 |
| 2021-10-05 | 12.58 | $12.80 | 69623 |
| 2021-10-04 | 12.55 | $12.77 | 88718 |
| 2021-10-01 | 12.52 | $12.71 | 79200 |
| 2021-09-30 | 12.50 | $12.41 | 72138 |
| 2021-09-29 | 12.54 | $12.66 | 70800 |
| 2021-09-28 | 12.53 | $12.81 | 114700 |
| 2021-09-27 | 12.50 | $12.83 | 187300 |
| 2021-09-24 | 12.45 | $12.43 | 130200 |
| 2021-09-23 | 12.49 | $12.55 | 165500 |
| 2021-09-22 | 12.50 | $12.27 | 86810 |
| 2021-09-21 | 12.58 | $12.19 | 119477 |
| 2021-09-20 | 12.69 | $12.27 | 255100 |
| 2021-09-17 | 12.80 | $12.85 | 892600 |
| 2021-09-16 | 12.80 | $12.91 | 133300 |
| 2021-09-15 | 12.80 | $13.32 | 288300 |
| 2021-09-14 | 12.71 | $12.78 | 164700 |
| 2021-09-13 | 12.72 | $12.97 | 352300 |
| 2021-09-10 | 12.69 | $12.49 | 103648 |
| 2021-09-09 | 12.76 | $12.60 | 89700 |
| 2021-09-08 | 12.82 | $12.57 | 357324 |
| 2021-09-07 | 12.89 | $12.87 | 84430 |
| 2021-09-03 | 12.92 | $12.86 | 85938 |
| 2021-09-02 | 12.96 | $12.92 | 141600 |
| 2021-09-01 | 12.99 | $12.90 | 121400 |
| 2021-08-31 | 13.02 | $13.24 | 292329 |
| 2021-08-30 | 13.00 | $13.45 | 128300 |
| 2021-08-27 | 12.92 | $13.56 | 125112 |
| 2021-08-26 | 12.82 | $13.18 | 97314 |
| 2021-08-25 | 12.78 | $13.35 | 133914 |
| 2021-08-24 | 12.69 | $13.08 | 104733 |
| 2021-08-23 | 12.66 | $12.97 | 160800 |
| 2021-08-20 | 12.64 | $12.68 | 97011 |
| 2021-08-19 | 12.68 | $12.51 | 126609 |
| 2021-08-18 | 12.77 | $12.61 | 131100 |
| 2021-08-17 | 12.85 | $12.70 | 144300 |
| 2021-08-16 | 12.94 | $12.62 | 152500 |
| 2021-08-13 | 13.05 | $13.10 | 110000 |
| 2021-08-12 | 13.08 | $12.90 | 126069 |
| 2021-08-11 | 13.17 | $13.13 | 184614 |
| 2021-08-10 | 13.22 | $13.11 | 86829 |
| 2021-08-09 | 13.28 | $13.05 | 149000 |
| 2021-08-06 | 13.37 | $13.09 | 104200 |
| 2021-08-05 | 13.47 | $12.91 | 188247 |
| 2021-08-04 | 13.62 | $13.24 | 83400 |
| 2021-08-03 | 13.73 | $13.78 | 139324 |
| 2021-08-02 | 13.74 | $13.78 | 131300 |
| 2021-07-30 | 13.76 | $13.91 | 98519 |
| 2021-07-29 | 13.75 | $13.98 | 183735 |
| 2021-07-28 | 13.73 | $14.11 | 66016 |
| 2021-07-27 | 13.68 | $13.95 | 128732 |
| 2021-07-26 | 13.66 | $13.92 | 60334 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.48
2026-07-21
Close Price
$6.73
Vol: 258653
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.43
Average
10.10
Maximum
19.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 6.48 | $6.73 | 258653 |
| 2026-07-20 | 6.39 | $6.51 | 268500 |
| 2026-07-17 | 6.35 | $6.58 | 409736 |
| 2026-07-16 | 6.27 | $6.68 | 1.2M |
| 2026-07-15 | 6.15 | $6.71 | 320289 |
| 2026-07-14 | 6.00 | $6.41 | 310800 |
| 2026-07-13 | 5.92 | $6.46 | 830969 |
| 2026-07-10 | 5.80 | $5.89 | 184500 |
| 2026-07-09 | 5.84 | $5.90 | 233500 |
| 2026-07-08 | 5.90 | $5.88 | 179200 |
| 2026-07-07 | 5.98 | $5.97 | 217000 |
| 2026-07-06 | 6.05 | $5.84 | 235700 |
| 2026-07-02 | 6.18 | $5.97 | 258151 |
| 2026-07-01 | 6.31 | $6.13 | 223500 |
| 2026-06-30 | 6.42 | $6.33 | 226262 |
| 2026-06-29 | 6.49 | $6.33 | 281400 |
| 2026-06-26 | 6.57 | $6.53 | 499121 |
| 2026-06-25 | 6.62 | $6.63 | 269700 |
| 2026-06-24 | 6.64 | $6.56 | 364805 |
| 2026-06-23 | 6.70 | $6.50 | 338400 |
| 2026-06-22 | 6.79 | $6.80 | 342034 |
| 2026-06-18 | 6.80 | $6.84 | 556000 |
| 2026-06-17 | 6.80 | $6.95 | 375800 |
| 2026-06-16 | 6.77 | $6.97 | 328208 |
| 2026-06-15 | 6.73 | $6.97 | 198500 |
| 2026-06-12 | 6.68 | $7.04 | 172129 |
| 2026-06-11 | 6.60 | $6.82 | 197953 |
| 2026-06-10 | 6.58 | $6.50 | 215400 |
| 2026-06-09 | 6.65 | $6.53 | 252616 |
| 2026-06-08 | 6.74 | $6.51 | 262400 |
| 2026-06-05 | 6.85 | $6.43 | 228732 |
| 2026-06-04 | 7.01 | $6.86 | 229238 |
| 2026-06-03 | 7.08 | $7.07 | 177149 |
| 2026-06-02 | 7.08 | $7.23 | 247927 |
| 2026-06-01 | 7.05 | $6.99 | 195123 |
| 2026-05-29 | 7.07 | $7.19 | 236843 |
| 2026-05-28 | 7.04 | $7.48 | 233687 |
| 2026-05-27 | 6.92 | $7.27 | 373848 |
| 2026-05-26 | 6.83 | $6.89 | 275733 |
| 2026-05-22 | 6.84 | $6.74 | 182418 |
| 2026-05-21 | 6.91 | $6.80 | 265100 |
| 2026-05-20 | 6.97 | $6.80 | 187732 |
| 2026-05-19 | 7.05 | $6.71 | 403021 |
| 2026-05-18 | 7.17 | $6.88 | 351025 |
| 2026-05-15 | 7.26 | $6.75 | 343900 |
| 2026-05-14 | 7.42 | $7.31 | 355230 |
| 2026-05-13 | 7.42 | $7.22 | 253800 |
| 2026-05-12 | 7.46 | $6.99 | 328282 |
| 2026-05-11 | 7.57 | $7.36 | 262340 |
| 2026-05-08 | 7.58 | $7.29 | 339700 |
| 2026-05-07 | 7.61 | $7.05 | 530503 |
| 2026-05-06 | 7.72 | $7.57 | 381508 |
| 2026-05-05 | 7.68 | $7.80 | 338137 |
| 2026-05-04 | 7.55 | $7.42 | 367081 |
| 2026-05-01 | 7.50 | $7.88 | 306900 |
| 2026-04-30 | 7.30 | $7.44 | 532500 |
| 2026-04-29 | 7.18 | $7.18 | 197500 |
| 2026-04-28 | 7.11 | $7.21 | 212099 |
| 2026-04-27 | 7.02 | $7.28 | 338000 |
| 2026-04-24 | 6.88 | $7.12 | 429022 |
| 2026-04-23 | 6.75 | $6.84 | 578800 |
| 2026-04-22 | 6.68 | $6.90 | 408525 |
| 2026-04-21 | 6.58 | $6.62 | 476946 |
| 2026-04-20 | 6.53 | $6.32 | 151900 |
| 2026-04-17 | 6.57 | $6.32 | 388900 |
| 2026-04-16 | 6.62 | $6.33 | 184600 |
| 2026-04-15 | 6.67 | $6.47 | 224834 |
| 2026-04-14 | 6.68 | $6.50 | 253000 |
| 2026-04-13 | 6.68 | $6.62 | 307676 |
| 2026-04-10 | 6.64 | $6.61 | 282700 |
| 2026-04-09 | 6.58 | $6.52 | 177875 |
| 2026-04-08 | 6.54 | $6.47 | 285300 |
| 2026-04-07 | 6.50 | $6.43 | 327400 |
| 2026-04-06 | 6.46 | $6.29 | 251400 |
| 2026-04-02 | 6.45 | $6.37 | 156132 |
| 2026-04-01 | 6.41 | $6.44 | 272000 |
| 2026-03-31 | 6.33 | $6.57 | 245896 |
| 2026-03-30 | 6.19 | $6.40 | 217740 |
| 2026-03-27 | 6.07 | $6.43 | 301420 |
| 2026-03-26 | 5.91 | $6.51 | 341300 |
| 2026-03-25 | 5.69 | $6.35 | 530547 |
| 2026-03-24 | 5.47 | $6.18 | 765161 |
| 2026-03-23 | 5.26 | $5.59 | 543682 |
| 2026-03-20 | 5.19 | $5.40 | 664700 |
| 2026-03-19 | 5.17 | $5.53 | 492308 |
| 2026-03-18 | 5.10 | $5.36 | 319600 |
| 2026-03-17 | 5.08 | $5.48 | 383700 |
| 2026-03-16 | 5.02 | $5.11 | 453990 |
| 2026-03-13 | 5.07 | $5.16 | 430800 |
| 2026-03-12 | 5.12 | $4.91 | 535354 |
| 2026-03-11 | 5.27 | $5.05 | 459906 |
| 2026-03-10 | 5.41 | $5.24 | 545900 |
| 2026-03-09 | 5.52 | $5.42 | 451123 |
| 2026-03-06 | 5.60 | $5.29 | 433100 |
| 2026-03-05 | 5.74 | $5.67 | 524000 |
| 2026-03-04 | 5.79 | $5.78 | 223400 |
| 2026-03-03 | 5.82 | $5.55 | 287700 |
| 2026-03-02 | 5.93 | $5.74 | 175100 |
| 2026-02-27 | 6.00 | $5.81 | 261900 |
| 2026-02-26 | 6.07 | $5.65 | 247931 |
| 2026-02-25 | 6.20 | $5.88 | 187700 |
| 2026-02-24 | 6.29 | $5.94 | 136349 |
| 2026-02-23 | 6.37 | $5.91 | 331210 |
| 2026-02-20 | 6.48 | $6.10 | 234982 |
| 2026-02-19 | 6.54 | $6.32 | 223051 |
| 2026-02-18 | 6.54 | $6.37 | 213616 |
| 2026-02-17 | 6.52 | $6.21 | 211545 |
| 2026-02-13 | 6.54 | $6.33 | 150731 |
| 2026-02-12 | 6.52 | $6.48 | 306765 |
| 2026-02-11 | 6.44 | $6.74 | 234200 |
| 2026-02-10 | 6.26 | $6.52 | 393674 |
| 2026-02-09 | 6.09 | $6.30 | 254700 |
| 2026-02-06 | 5.96 | $6.08 | 301624 |
| 2026-02-05 | 5.86 | $5.82 | 390243 |
| 2026-02-04 | 5.82 | $6.17 | 473328 |
| 2026-02-03 | 5.66 | $5.89 | 413134 |
| 2026-02-02 | 5.55 | $5.47 | 367618 |
| 2026-01-30 | 5.54 | $5.25 | 283360 |
| 2026-01-29 | 5.59 | $5.38 | 256700 |
| 2026-01-28 | 5.61 | $5.42 | 207771 |
| 2026-01-27 | 5.62 | $5.46 | 228000 |
| 2026-01-26 | 5.62 | $5.52 | 264800 |
| 2026-01-23 | 5.59 | $5.48 | 185338 |
| 2026-01-22 | 5.57 | $5.59 | 241714 |
| 2026-01-21 | 5.50 | $5.49 | 353575 |
| 2026-01-20 | 5.44 | $5.24 | 336600 |
| 2026-01-16 | 5.45 | $5.46 | 381112 |
| 2026-01-15 | 5.38 | $5.53 | 379267 |
| 2026-01-14 | 5.27 | $5.49 | 506306 |
| 2026-01-13 | 5.15 | $5.22 | 213036 |
| 2026-01-12 | 5.08 | $5.31 | 317324 |
| 2026-01-09 | 4.97 | $5.33 | 337923 |
| 2026-01-08 | 4.82 | $5.22 | 484500 |
| 2026-01-07 | 4.67 | $4.83 | 360700 |
| 2026-01-06 | 4.62 | $4.94 | 494513 |
| 2026-01-05 | 4.52 | $4.65 | 478421 |
| 2026-01-02 | 4.49 | $4.48 | 336800 |
| 2025-12-31 | 4.52 | $4.42 | 423400 |
| 2025-12-30 | 4.56 | $4.46 | 322239 |
| 2025-12-29 | 4.61 | $4.50 | 485546 |
| 2025-12-26 | 4.65 | $4.59 | 209036 |
| 2025-12-24 | 4.67 | $4.59 | 89900 |
| 2025-12-23 | 4.70 | $4.56 | 188431 |
| 2025-12-22 | 4.75 | $4.60 | 406028 |
| 2025-12-19 | 4.79 | $4.62 | 495631 |
| 2025-12-18 | 4.84 | $4.78 | 350200 |
| 2025-12-17 | 4.84 | $4.71 | 684134 |
| 2025-12-16 | 4.87 | $4.67 | 647500 |
| 2025-12-15 | 4.92 | $4.87 | 470001 |
| 2025-12-12 | 4.91 | $5.11 | 572844 |
| 2025-12-11 | 4.82 | $4.91 | 325305 |
| 2025-12-10 | 4.78 | $4.86 | 882000 |
| 2025-12-09 | 4.74 | $4.67 | 400000 |
| 2025-12-08 | 4.75 | $4.49 | 250300 |
| 2025-12-05 | 4.82 | $4.73 | 195002 |
| 2025-12-04 | 4.84 | $4.78 | 282459 |
| 2025-12-03 | 4.84 | $4.88 | 378500 |
| 2025-12-02 | 4.81 | $4.65 | 278673 |
| 2025-12-01 | 4.84 | $4.87 | 321284 |
| 2025-11-28 | 4.81 | $5.07 | 143748 |
| 2025-11-26 | 4.71 | $5.10 | 373426 |
| 2025-11-25 | 4.58 | $4.92 | 741109 |
| 2025-11-24 | 4.47 | $4.66 | 347216 |
| 2025-11-21 | 4.43 | $4.54 | 242700 |
| 2025-11-20 | 4.43 | $4.33 | 207030 |
| 2025-11-19 | 4.49 | $4.38 | 249000 |
| 2025-11-18 | 4.54 | $4.42 | 212300 |
| 2025-11-17 | 4.61 | $4.49 | 245900 |
| 2025-11-14 | 4.66 | $4.73 | 228300 |
| 2025-11-13 | 4.66 | $4.82 | 278337 |
| 2025-11-12 | 4.62 | $4.84 | 247510 |
| 2025-11-11 | 4.58 | $4.79 | 388945 |
| 2025-11-10 | 4.54 | $4.63 | 531000 |
| 2025-11-07 | 4.56 | $4.40 | 714600 |
| 2025-11-06 | 4.65 | $4.72 | 304600 |
| 2025-11-05 | 4.66 | $4.73 | 210274 |
| 2025-11-04 | 4.67 | $4.66 | 315526 |
| 2025-11-03 | 4.72 | $4.72 | 366917 |
| 2025-10-31 | 4.75 | $4.92 | 199239 |
| 2025-10-30 | 4.74 | $4.80 | 267300 |
| 2025-10-29 | 4.77 | $4.91 | 301470 |
| 2025-10-28 | 4.77 | $5.08 | 336215 |
| 2025-10-27 | 4.72 | $4.95 | 309087 |
| 2025-10-24 | 4.71 | $4.95 | 260524 |
| 2025-10-23 | 4.70 | $4.83 | 250728 |
| 2025-10-22 | 4.73 | $4.74 | 212940 |
| 2025-10-21 | 4.80 | $4.79 | 218615 |
| 2025-10-20 | 4.87 | $4.76 | 262316 |
| 2025-10-17 | 4.98 | $4.81 | 346230 |
| 2025-10-16 | 5.10 | $5.00 | 447400 |
| 2025-10-15 | 5.19 | $5.21 | 191405 |
| 2025-10-14 | 5.24 | $5.34 | 241631 |
| 2025-10-13 | 5.26 | $5.25 | 300017 |
| 2025-10-10 | 5.32 | $5.13 | 218231 |
| 2025-10-09 | 5.44 | $5.34 | 333512 |
| 2025-10-08 | 5.51 | $5.50 | 259934 |
| 2025-10-07 | 5.56 | $5.43 | 312000 |
| 2025-10-06 | 5.64 | $5.71 | 312100 |
| 2025-10-03 | 5.65 | $5.72 | 210614 |
| 2025-10-02 | 5.66 | $5.71 | 241537 |
| 2025-10-01 | 5.69 | $5.57 | 307441 |
| 2025-09-30 | 5.76 | $5.74 | 357715 |
| 2025-09-29 | 5.80 | $5.74 | 283900 |
| 2025-09-26 | 5.84 | $5.73 | 344600 |
| 2025-09-25 | 5.91 | $5.58 | 361902 |
| 2025-09-24 | 6.03 | $5.90 | 305123 |
| 2025-09-23 | 6.09 | $5.91 | 222500 |
| 2025-09-22 | 6.15 | $6.03 | 367087 |
| 2025-09-19 | 6.18 | $5.99 | 414521 |
| 2025-09-18 | 6.24 | $6.23 | 365980 |
| 2025-09-17 | 6.23 | $6.03 | 407100 |
| 2025-09-16 | 6.28 | $6.23 | 380300 |
| 2025-09-15 | 6.28 | $6.14 | 437025 |
| 2025-09-12 | 6.31 | $6.03 | 411600 |
| 2025-09-11 | 6.38 | $6.28 | 295301 |
| 2025-09-10 | 6.37 | $6.27 | 316000 |
| 2025-09-09 | 6.37 | $6.29 | 293500 |
| 2025-09-08 | 6.36 | $6.44 | 350400 |
| 2025-09-05 | 6.30 | $6.20 | 273600 |
| 2025-09-04 | 6.30 | $6.12 | 277000 |
| 2025-09-03 | 6.32 | $6.03 | 296171 |
| 2025-09-02 | 6.37 | $6.20 | 316239 |
| 2025-08-29 | 6.38 | $6.38 | 374500 |
| 2025-08-28 | 6.32 | $6.18 | 403511 |
| 2025-08-27 | 6.32 | $6.24 | 499100 |
| 2025-08-26 | 6.29 | $6.38 | 647580 |
| 2025-08-25 | 6.21 | $6.30 | 359200 |
| 2025-08-22 | 6.13 | $6.47 | 412409 |
| 2025-08-21 | 5.98 | $6.07 | 264400 |
| 2025-08-20 | 5.93 | $6.05 | 278654 |
| 2025-08-19 | 5.86 | $6.21 | 370629 |
| 2025-08-18 | 5.74 | $6.18 | 539100 |
| 2025-08-15 | 5.59 | $6.01 | 524000 |
| 2025-08-14 | 5.47 | $6.16 | 947716 |
| 2025-08-13 | 5.28 | $6.03 | 511649 |
| 2025-08-12 | 5.09 | $5.54 | 979005 |
| 2025-08-11 | 5.02 | $5.05 | 685941 |
| 2025-08-08 | 5.09 | $4.86 | 305400 |
| 2025-08-07 | 5.25 | $4.99 | 870666 |
| 2025-08-06 | 5.41 | $5.42 | 211769 |
| 2025-08-05 | 5.47 | $5.50 | 188701 |
| 2025-08-04 | 5.53 | $5.42 | 419303 |
| 2025-08-01 | 5.63 | $5.20 | 301819 |
| 2025-07-31 | 5.82 | $5.35 | 553740 |
| 2025-07-30 | 6.01 | $5.73 | 272438 |
| 2025-07-29 | 6.12 | $6.02 | 169213 |
| 2025-07-28 | 6.17 | $6.10 | 272231 |
| 2025-07-25 | 6.20 | $6.14 | 222847 |
| 2025-07-24 | 6.23 | $6.08 | 243900 |
| 2025-07-23 | 6.29 | $6.30 | 213552 |
| 2025-07-22 | 6.28 | $6.20 | 320300 |
| 2025-07-21 | 6.32 | $6.05 | 322429 |
| 2025-07-18 | 6.40 | $6.24 | 331700 |
| 2025-07-17 | 6.45 | $6.46 | 180337 |
| 2025-07-16 | 6.43 | $6.35 | 211839 |
| 2025-07-15 | 6.45 | $6.20 | 199663 |
| 2025-07-14 | 6.51 | $6.43 | 153142 |
| 2025-07-11 | 6.52 | $6.47 | 137025 |
| 2025-07-10 | 6.52 | $6.61 | 182540 |
| 2025-07-09 | 6.47 | $6.66 | 297500 |
| 2025-07-08 | 6.39 | $6.48 | 172809 |
| 2025-07-07 | 6.35 | $6.33 | 222206 |
| 2025-07-03 | 6.35 | $6.54 | 104124 |
| 2025-07-02 | 6.29 | $6.58 | 199800 |
| 2025-07-01 | 6.21 | $6.43 | 269306 |
| 2025-06-30 | 6.15 | $6.20 | 177000 |
| 2025-06-27 | 6.15 | $6.27 | 318500 |
| 2025-06-26 | 6.14 | $6.37 | 334300 |
| 2025-06-25 | 6.10 | $6.26 | 162900 |
| 2025-06-24 | 6.08 | $6.29 | 254457 |
| 2025-06-23 | 6.05 | $6.05 | 279409 |
| 2025-06-20 | 6.10 | $6.00 | 286401 |
| 2025-06-18 | 6.18 | $6.09 | 356457 |
| 2025-06-17 | 6.25 | $6.07 | 260027 |
| 2025-06-16 | 6.35 | $6.21 | 229508 |
| 2025-06-13 | 6.43 | $6.23 | 237300 |
| 2025-06-12 | 6.51 | $6.45 | 329352 |
| 2025-06-11 | 6.55 | $6.73 | 257018 |
| 2025-06-10 | 6.52 | $6.92 | 515800 |
| 2025-06-09 | 6.42 | $6.59 | 216731 |
| 2025-06-06 | 6.40 | $6.60 | 208200 |
| 2025-06-05 | 6.38 | $6.47 | 263904 |
| 2025-06-04 | 6.40 | $6.62 | 200300 |
| 2025-06-03 | 6.38 | $6.61 | 229300 |
| 2025-06-02 | 6.36 | $6.24 | 262917 |
| 2025-05-30 | 6.47 | $6.33 | 227507 |
| 2025-05-29 | 6.57 | $6.48 | 201600 |
| 2025-05-28 | 6.65 | $6.45 | 247004 |
| 2025-05-27 | 6.76 | $6.74 | 153725 |
| 2025-05-23 | 6.81 | $6.57 | 202547 |
| 2025-05-22 | 6.92 | $6.69 | 197200 |
| 2025-05-21 | 7.03 | $6.68 | 192437 |
| 2025-05-20 | 7.16 | $6.94 | 231416 |
| 2025-05-19 | 7.24 | $7.05 | 179745 |
| 2025-05-16 | 7.30 | $7.08 | 224879 |
| 2025-05-15 | 7.37 | $6.95 | 211100 |
| 2025-05-14 | 7.49 | $7.17 | 286602 |
| 2025-05-13 | 7.57 | $7.63 | 154100 |
| 2025-05-12 | 7.52 | $7.55 | 255100 |
| 2025-05-09 | 7.48 | $7.28 | 211911 |
| 2025-05-08 | 7.51 | $7.22 | 435734 |
| 2025-05-07 | 7.58 | $7.34 | 320833 |
| 2025-05-06 | 7.61 | $7.45 | 178200 |
| 2025-05-05 | 7.62 | $7.40 | 165900 |
| 2025-05-02 | 7.64 | $7.56 | 157027 |
| 2025-05-01 | 7.61 | $7.43 | 272437 |
| 2025-04-30 | 7.62 | $7.71 | 218544 |
| 2025-04-29 | 7.54 | $7.75 | 176413 |
| 2025-04-28 | 7.42 | $7.59 | 146413 |
| 2025-04-25 | 7.33 | $7.68 | 274705 |
| 2025-04-24 | 7.19 | $7.71 | 191100 |
| 2025-04-23 | 7.01 | $7.37 | 252425 |
| 2025-04-22 | 6.90 | $7.34 | 416936 |
| 2025-04-21 | 6.78 | $7.08 | 1.0M |
| 2025-04-17 | 6.72 | $6.88 | 223326 |
| 2025-04-16 | 6.71 | $6.86 | 164711 |
| 2025-04-15 | 6.71 | $6.91 | 270000 |
| 2025-04-14 | 6.70 | $7.11 | 858374 |
| 2025-04-11 | 6.63 | $6.84 | 188027 |
| 2025-04-10 | 6.64 | $6.68 | 205836 |
| 2025-04-09 | 6.71 | $7.11 | 369100 |
| 2025-04-08 | 6.67 | $6.25 | 269800 |
| 2025-04-07 | 6.89 | $6.56 | 300937 |
| 2025-04-04 | 7.08 | $6.69 | 296088 |
| 2025-04-03 | 7.26 | $6.98 | 220900 |
| 2025-04-02 | 7.41 | $7.42 | 181800 |
| 2025-04-01 | 7.45 | $7.38 | 136418 |
| 2025-03-31 | 7.51 | $7.48 | 157500 |
| 2025-03-28 | 7.56 | $7.59 | 131200 |
| 2025-03-27 | 7.59 | $7.79 | 144400 |
| 2025-03-26 | 7.57 | $7.70 | 138432 |
| 2025-03-25 | 7.58 | $7.66 | 223200 |
| 2025-03-24 | 7.60 | $7.82 | 164200 |
| 2025-03-21 | 7.59 | $7.71 | 281137 |
| 2025-03-20 | 7.62 | $7.88 | 155331 |
| 2025-03-19 | 7.60 | $7.97 | 162300 |
| 2025-03-18 | 7.55 | $7.83 | 205400 |
| 2025-03-17 | 7.55 | $7.80 | 207900 |
| 2025-03-14 | 7.57 | $7.85 | 249421 |
| 2025-03-13 | 7.58 | $7.64 | 186940 |
| 2025-03-12 | 7.67 | $7.56 | 308051 |
| 2025-03-11 | 7.81 | $7.61 | 415524 |
| 2025-03-10 | 7.97 | $7.38 | 307100 |
| 2025-03-07 | 8.25 | $7.86 | 343000 |
| 2025-03-06 | 8.44 | $8.55 | 118300 |
| 2025-03-05 | 8.46 | $8.57 | 154816 |
| 2025-03-04 | 8.48 | $8.26 | 192000 |
| 2025-03-03 | 8.62 | $8.43 | 200500 |
| 2025-02-28 | 8.73 | $8.75 | 158923 |
| 2025-02-27 | 8.77 | $8.74 | 172500 |
| 2025-02-26 | 8.82 | $8.92 | 152613 |
| 2025-02-25 | 8.84 | $8.81 | 146800 |
| 2025-02-24 | 8.89 | $8.70 | 122920 |
| 2025-02-21 | 9.00 | $8.76 | 123500 |
| 2025-02-20 | 9.12 | $8.93 | 134002 |
| 2025-02-19 | 9.20 | $8.96 | 152239 |
| 2025-02-18 | 9.30 | $9.15 | 92323 |
| 2025-02-14 | 9.37 | $9.15 | 86400 |
| 2025-02-13 | 9.44 | $9.29 | 102921 |
| 2025-02-12 | 9.50 | $9.25 | 92848 |
| 2025-02-11 | 9.57 | $9.49 | 175243 |
| 2025-02-10 | 9.59 | $9.44 | 135500 |
| 2025-02-07 | 9.63 | $9.45 | 104800 |
| 2025-02-06 | 9.67 | $9.66 | 148800 |
| 2025-02-05 | 9.65 | $9.51 | 88320 |
| 2025-02-04 | 9.68 | $9.56 | 122025 |
| 2025-02-03 | 9.70 | $9.43 | 164345 |
| 2025-01-31 | 9.76 | $9.59 | 147501 |
| 2025-01-30 | 9.79 | $9.74 | 85100 |
| 2025-01-29 | 9.77 | $9.74 | 122011 |
| 2025-01-28 | 9.75 | $9.73 | 184808 |
| 2025-01-27 | 9.72 | $9.95 | 158748 |
| 2025-01-24 | 9.62 | $9.92 | 155833 |
| 2025-01-23 | 9.51 | $10.03 | 338938 |
| 2025-01-22 | 9.34 | $9.48 | 120300 |
| 2025-01-21 | 9.31 | $9.73 | 156600 |
| 2025-01-17 | 9.20 | $9.53 | 106208 |
| 2025-01-16 | 9.13 | $9.51 | 97400 |
| 2025-01-15 | 9.05 | $9.48 | 210538 |
| 2025-01-14 | 8.97 | $9.14 | 441800 |
| 2025-01-13 | 8.99 | $9.10 | 136000 |
| 2025-01-10 | 9.04 | $8.92 | 148234 |
| 2025-01-08 | 9.16 | $9.09 | 197556 |
| 2025-01-07 | 9.25 | $9.35 | 171700 |
| 2025-01-06 | 9.29 | $9.31 | 193700 |
| 2025-01-03 | 9.36 | $9.34 | 106916 |
| 2025-01-02 | 9.44 | $9.43 | 154200 |
| 2024-12-31 | 9.52 | $9.75 | 161000 |
| 2024-12-30 | 9.52 | $9.66 | 186800 |
| 2024-12-27 | 9.55 | $9.64 | 158634 |
| 2024-12-26 | 9.61 | $9.87 | 168600 |
| 2024-12-24 | 9.61 | $9.77 | 103100 |
| 2024-12-23 | 9.65 | $9.76 | 199812 |
| 2024-12-20 | 9.71 | $9.81 | 284300 |
| 2024-12-19 | 9.77 | $9.75 | 214600 |
| 2024-12-18 | 9.88 | $9.77 | 249500 |
| 2024-12-17 | 10.00 | $9.96 | 216300 |
| 2024-12-16 | 10.11 | $10.25 | 226048 |
| 2024-12-13 | 10.15 | $10.27 | 152732 |
| 2024-12-12 | 10.20 | $10.39 | 278100 |
| 2024-12-11 | 10.23 | $10.41 | 706900 |
| 2024-12-10 | 10.27 | $10.46 | 286628 |
| 2024-12-09 | 10.31 | $10.39 | 214600 |
| 2024-12-06 | 10.39 | $10.36 | 159400 |
| 2024-12-05 | 10.50 | $10.25 | 214329 |
| 2024-12-04 | 10.68 | $10.26 | 161619 |
| 2024-12-03 | 10.90 | $10.37 | 218514 |
| 2024-12-02 | 11.14 | $10.55 | 319511 |
| 2024-11-29 | 11.38 | $11.31 | 77716 |
| 2024-11-27 | 11.43 | $11.46 | 176800 |
| 2024-11-26 | 11.45 | $11.49 | 152700 |
| 2024-11-25 | 11.46 | $11.68 | 114500 |
| 2024-11-22 | 11.42 | $11.68 | 149524 |
| 2024-11-21 | 11.37 | $11.61 | 133700 |
| 2024-11-20 | 11.33 | $11.35 | 112901 |
| 2024-11-19 | 11.37 | $11.26 | 153829 |
| 2024-11-18 | 11.46 | $11.32 | 218610 |
| 2024-11-15 | 11.54 | $11.36 | 142400 |
| 2024-11-14 | 11.63 | $11.35 | 173923 |
| 2024-11-13 | 11.75 | $11.40 | 192600 |
| 2024-11-12 | 11.87 | $11.42 | 174050 |
| 2024-11-11 | 12.02 | $11.67 | 239649 |
| 2024-11-08 | 12.12 | $12.18 | 225423 |
| 2024-11-07 | 12.08 | $12.45 | 326617 |
| 2024-11-06 | 11.95 | $12.96 | 305100 |
| 2024-11-05 | 11.62 | $11.90 | 112048 |
| 2024-11-04 | 11.56 | $11.76 | 122604 |
| 2024-11-01 | 11.53 | $11.52 | 152500 |
| 2024-10-31 | 11.57 | $11.54 | 93420 |
| 2024-10-30 | 11.62 | $11.55 | 127011 |
| 2024-10-29 | 11.68 | $11.38 | 85900 |
| 2024-10-28 | 11.80 | $11.59 | 131812 |
| 2024-10-25 | 11.89 | $11.65 | 103745 |
| 2024-10-24 | 11.97 | $11.70 | 70249 |
| 2024-10-23 | 12.06 | $11.89 | 149013 |
| 2024-10-22 | 12.11 | $11.73 | 86416 |
| 2024-10-21 | 12.21 | $11.83 | 127706 |
| 2024-10-18 | 12.31 | $12.10 | 105100 |
| 2024-10-17 | 12.34 | $12.35 | 94405 |
| 2024-10-16 | 12.29 | $12.33 | 179500 |
| 2024-10-15 | 12.23 | $12.02 | 129940 |
| 2024-10-14 | 12.25 | $12.15 | 134800 |
| 2024-10-11 | 12.24 | $12.18 | 80500 |
| 2024-10-10 | 12.21 | $12.10 | 127900 |
| 2024-10-09 | 12.19 | $11.84 | 89800 |
| 2024-10-08 | 12.25 | $11.86 | 74100 |
| 2024-10-07 | 12.30 | $11.97 | 106500 |
| 2024-10-04 | 12.34 | $12.07 | 97600 |
| 2024-10-03 | 12.34 | $11.91 | 100006 |
| 2024-10-02 | 12.38 | $12.15 | 118315 |
| 2024-10-01 | 12.36 | $12.30 | 200400 |
| 2024-09-30 | 12.27 | $12.45 | 133300 |
| 2024-09-27 | 12.11 | $12.45 | 167333 |
| 2024-09-26 | 11.91 | $12.42 | 195500 |
| 2024-09-25 | 11.67 | $12.00 | 159200 |
| 2024-09-24 | 11.50 | $12.01 | 161745 |
| 2024-09-23 | 11.30 | $11.45 | 147200 |
| 2024-09-20 | 11.23 | $11.33 | 228029 |
| 2024-09-19 | 11.18 | $11.43 | 111100 |
| 2024-09-18 | 11.08 | $11.16 | 164900 |
| 2024-09-17 | 11.05 | $11.40 | 146900 |
| 2024-09-16 | 10.94 | $11.23 | 192200 |
| 2024-09-13 | 10.86 | $11.22 | 208500 |
| 2024-09-12 | 10.77 | $10.63 | 181900 |
| 2024-09-11 | 10.85 | $10.64 | 219415 |
| 2024-09-10 | 10.94 | $10.52 | 268019 |
| 2024-09-09 | 11.10 | $10.69 | 169921 |
| 2024-09-06 | 11.24 | $10.81 | 219441 |
| 2024-09-05 | 11.37 | $11.17 | 273806 |
| 2024-09-04 | 11.41 | $11.25 | 224237 |
| 2024-09-03 | 11.44 | $11.05 | 180610 |
| 2024-08-30 | 11.54 | $11.56 | 209400 |
| 2024-08-29 | 11.50 | $11.41 | 165000 |
| 2024-08-28 | 11.49 | $11.39 | 147600 |
| 2024-08-27 | 11.49 | $11.50 | 128007 |
| 2024-08-26 | 11.45 | $11.81 | 224100 |
| 2024-08-23 | 11.30 | $11.77 | 231600 |
| 2024-08-22 | 11.14 | $11.34 | 163913 |
| 2024-08-21 | 11.07 | $11.44 | 124841 |
| 2024-08-20 | 10.97 | $11.28 | 228800 |
| 2024-08-19 | 10.89 | $11.43 | 159302 |
| 2024-08-16 | 10.75 | $11.33 | 246375 |
| 2024-08-15 | 10.62 | $11.50 | 274541 |
| 2024-08-14 | 10.41 | $10.79 | 156200 |
| 2024-08-13 | 10.39 | $10.75 | 156800 |
| 2024-08-12 | 10.39 | $10.78 | 169310 |
| 2024-08-09 | 10.39 | $10.56 | 198800 |
| 2024-08-08 | 10.47 | $10.58 | 204500 |
| 2024-08-07 | 10.57 | $10.19 | 357885 |
| 2024-08-06 | 10.82 | $10.53 | 310325 |
| 2024-08-05 | 11.03 | $10.29 | 285325 |
| 2024-08-02 | 11.38 | $10.84 | 362532 |
| 2024-08-01 | 11.62 | $11.69 | 343414 |
| 2024-07-31 | 11.66 | $11.96 | 361735 |
| 2024-07-30 | 11.63 | $11.99 | 272200 |
| 2024-07-29 | 11.59 | $12.05 | 316200 |
| 2024-07-26 | 11.52 | $12.05 | 403100 |
| 2024-07-25 | 11.44 | $11.75 | 325244 |
| 2024-07-24 | 11.46 | $11.82 | 393541 |
| 2024-07-23 | 11.46 | $11.77 | 386137 |
| 2024-07-22 | 11.48 | $11.37 | 345607 |
| 2024-07-19 | 11.65 | $11.12 | 400197 |
| 2024-07-18 | 11.94 | $11.02 | 1.0M |
| 2024-07-17 | 12.34 | $11.04 | 1.3M |
| 2024-07-16 | 12.81 | $13.64 | 237200 |
| 2024-07-15 | 12.58 | $13.03 | 210500 |
| 2024-07-12 | 12.48 | $13.08 | 198610 |
| 2024-07-11 | 12.35 | $12.68 | 346942 |
| 2024-07-10 | 12.33 | $12.47 | 293823 |
| 2024-07-09 | 12.37 | $12.32 | 333800 |
| 2024-07-08 | 12.48 | $12.74 | 178047 |
| 2024-07-05 | 12.48 | $12.60 | 140900 |
| 2024-07-03 | 12.54 | $12.89 | 162805 |
| 2024-07-02 | 12.51 | $12.62 | 108000 |
| 2024-07-01 | 12.58 | $12.42 | 209400 |
| 2024-06-28 | 12.72 | $12.55 | 386948 |
| 2024-06-27 | 12.86 | $12.53 | 210300 |
| 2024-06-26 | 13.04 | $12.78 | 207019 |
| 2024-06-25 | 13.19 | $12.74 | 168179 |
| 2024-06-24 | 13.38 | $13.11 | 121200 |
| 2024-06-21 | 13.49 | $13.14 | 304600 |
| 2024-06-20 | 13.63 | $13.20 | 281500 |
| 2024-06-18 | 13.76 | $13.36 | 132734 |
| 2024-06-17 | 13.88 | $13.44 | 163512 |
| 2024-06-14 | 13.99 | $13.67 | 261508 |
| 2024-06-13 | 14.05 | $14.29 | 279800 |
| 2024-06-12 | 13.92 | $13.94 | 267518 |
| 2024-06-11 | 13.87 | $13.44 | 209974 |
| 2024-06-10 | 13.97 | $13.54 | 157421 |
| 2024-06-07 | 14.04 | $13.35 | 189348 |
| 2024-06-06 | 14.18 | $13.85 | 147600 |
| 2024-06-05 | 14.19 | $13.97 | 150112 |
| 2024-06-04 | 14.15 | $13.77 | 188800 |
| 2024-06-03 | 14.16 | $13.94 | 214400 |
| 2024-05-31 | 14.10 | $14.21 | 194033 |
| 2024-05-30 | 13.94 | $14.41 | 234600 |
| 2024-05-29 | 13.67 | $13.99 | 192568 |
| 2024-05-28 | 13.46 | $14.17 | 467400 |
| 2024-05-24 | 13.14 | $12.91 | 93900 |
| 2024-05-23 | 13.15 | $12.78 | 174279 |
| 2024-05-22 | 13.19 | $13.07 | 151943 |
| 2024-05-21 | 13.15 | $13.27 | 177939 |
| 2024-05-20 | 13.02 | $12.97 | 217300 |
| 2024-05-17 | 12.96 | $13.11 | 145209 |
| 2024-05-16 | 12.83 | $13.22 | 280619 |
| 2024-05-15 | 12.63 | $12.70 | 152700 |
| 2024-05-14 | 12.54 | $12.54 | 113100 |
| 2024-05-13 | 12.49 | $12.50 | 153813 |
| 2024-05-10 | 12.43 | $12.91 | 206048 |
| 2024-05-09 | 12.22 | $12.70 | 299139 |
| 2024-05-08 | 12.02 | $12.35 | 161413 |
| 2024-05-07 | 11.90 | $12.20 | 123400 |
| 2024-05-06 | 11.79 | $12.16 | 110548 |
| 2024-05-03 | 11.67 | $12.00 | 114547 |
| 2024-05-02 | 11.58 | $11.98 | 145100 |
| 2024-05-01 | 11.47 | $11.71 | 155707 |
| 2024-04-30 | 11.42 | $11.45 | 146835 |
| 2024-04-29 | 11.44 | $11.60 | 109400 |
| 2024-04-26 | 11.42 | $11.60 | 124814 |
| 2024-04-25 | 11.40 | $11.36 | 154033 |
| 2024-04-24 | 11.46 | $11.60 | 152000 |
| 2024-04-23 | 11.45 | $11.40 | 178900 |
| 2024-04-22 | 11.50 | $11.54 | 266400 |
| 2024-04-19 | 11.51 | $11.33 | 171300 |
| 2024-04-18 | 11.60 | $11.29 | 130500 |
| 2024-04-17 | 11.72 | $11.34 | 143300 |
| 2024-04-16 | 11.84 | $11.31 | 162500 |
| 2024-04-15 | 12.00 | $11.48 | 219800 |
| 2024-04-12 | 12.14 | $11.39 | 280400 |
| 2024-04-11 | 12.32 | $11.80 | 135912 |
| 2024-04-10 | 12.41 | $11.88 | 216228 |
| 2024-04-09 | 12.49 | $12.28 | 150600 |
| 2024-04-08 | 12.45 | $12.23 | 245300 |
| 2024-04-05 | 12.41 | $12.11 | 210639 |
| 2024-04-04 | 12.38 | $11.96 | 402544 |
| 2024-04-03 | 12.38 | $12.15 | 239631 |
| 2024-04-02 | 12.32 | $11.84 | 151120 |
| 2024-04-01 | 12.32 | $11.98 | 217500 |
| 2024-03-28 | 12.27 | $11.80 | 269957 |
| 2024-03-27 | 12.25 | $11.98 | 193600 |
| 2024-03-26 | 12.16 | $11.75 | 198918 |
| 2024-03-25 | 12.11 | $11.93 | 161200 |
| 2024-03-22 | 11.97 | $11.73 | 198300 |
| 2024-03-21 | 11.86 | $11.77 | 339014 |
| 2024-03-20 | 11.69 | $11.49 | 237712 |
| 2024-03-19 | 11.55 | $11.34 | 151900 |
| 2024-03-18 | 11.42 | $11.51 | 300200 |
| 2024-03-15 | 11.20 | $11.27 | 515921 |
| 2024-03-14 | 10.99 | $11.21 | 259315 |
| 2024-03-13 | 10.75 | $11.58 | 274225 |
| 2024-03-12 | 10.32 | $11.31 | 397551 |
| 2024-03-11 | 9.87 | $11.01 | 500700 |
| 2024-03-08 | 9.41 | $10.34 | 453117 |
| 2024-03-07 | 9.07 | $10.09 | 638681 |
| 2024-03-06 | 8.73 | $8.65 | 187200 |
| 2024-03-05 | 8.76 | $8.72 | 244146 |
| 2024-03-04 | 8.79 | $8.83 | 253401 |
| 2024-03-01 | 8.79 | $9.19 | 327569 |
| 2024-02-29 | 8.67 | $9.09 | 1.1M |
| 2024-02-28 | 8.57 | $8.67 | 755106 |
| 2024-02-27 | 8.57 | $8.81 | 758600 |
| 2024-02-26 | 8.54 | $8.78 | 218900 |
| 2024-02-23 | 8.51 | $8.76 | 275923 |
| 2024-02-22 | 8.49 | $8.61 | 267000 |
| 2024-02-21 | 8.52 | $8.59 | 243800 |
| 2024-02-20 | 8.55 | $8.49 | 299200 |
| 2024-02-16 | 8.64 | $8.84 | 140947 |
| 2024-02-15 | 8.64 | $8.88 | 147935 |
| 2024-02-14 | 8.62 | $8.46 | 166326 |
| 2024-02-13 | 8.74 | $8.33 | 307182 |
| 2024-02-12 | 8.94 | $9.06 | 144300 |
| 2024-02-09 | 8.94 | $8.90 | 124200 |
| 2024-02-08 | 9.00 | $8.85 | 115317 |
| 2024-02-07 | 9.10 | $8.83 | 114300 |
| 2024-02-06 | 9.22 | $9.05 | 160700 |
| 2024-02-05 | 9.30 | $9.02 | 188200 |
| 2024-02-02 | 9.41 | $9.33 | 311200 |
| 2024-02-01 | 9.44 | $9.54 | 183000 |
| 2024-01-31 | 9.42 | $9.31 | 182900 |
| 2024-01-30 | 9.46 | $9.53 | 79000 |
| 2024-01-29 | 9.44 | $9.64 | 139600 |
| 2024-01-26 | 9.38 | $9.68 | 95400 |
| 2024-01-25 | 9.30 | $9.68 | 132137 |
| 2024-01-24 | 9.20 | $9.56 | 186041 |
| 2024-01-23 | 9.11 | $9.67 | 287832 |
| 2024-01-22 | 8.98 | $9.09 | 180047 |
| 2024-01-19 | 9.00 | $8.94 | 201934 |
| 2024-01-18 | 9.07 | $9.01 | 153300 |
| 2024-01-17 | 9.15 | $8.87 | 160041 |
| 2024-01-16 | 9.28 | $8.89 | 182106 |
| 2024-01-12 | 9.44 | $9.24 | 120400 |
| 2024-01-11 | 9.52 | $9.31 | 214314 |
| 2024-01-10 | 9.60 | $9.47 | 182442 |
| 2024-01-09 | 9.65 | $9.36 | 205222 |
| 2024-01-08 | 9.73 | $9.46 | 155429 |
| 2024-01-05 | 9.80 | $9.26 | 157300 |
| 2024-01-04 | 9.94 | $9.29 | 247100 |
| 2024-01-03 | 10.11 | $9.29 | 240700 |
| 2024-01-02 | 10.30 | $9.79 | 138047 |
| 2023-12-29 | 10.36 | $9.94 | 172207 |
| 2023-12-28 | 10.38 | $10.21 | 116367 |
| 2023-12-27 | 10.32 | $10.44 | 175342 |
| 2023-12-26 | 10.15 | $10.42 | 185500 |
| 2023-12-22 | 9.95 | $10.10 | 177028 |
| 2023-12-21 | 9.80 | $9.89 | 130700 |
| 2023-12-20 | 9.67 | $9.77 | 245336 |
| 2023-12-19 | 9.54 | $9.80 | 229500 |
| 2023-12-18 | 9.37 | $9.65 | 199900 |
| 2023-12-15 | 9.20 | $9.62 | 688422 |
| 2023-12-14 | 9.00 | $9.50 | 389341 |
| 2023-12-13 | 8.79 | $8.85 | 741000 |
| 2023-12-12 | 8.74 | $8.48 | 204137 |
| 2023-12-11 | 8.79 | $8.62 | 181600 |
| 2023-12-08 | 8.80 | $8.59 | 294100 |
| 2023-12-07 | 8.82 | $8.37 | 188217 |
| 2023-12-06 | 8.90 | $8.47 | 263800 |
| 2023-12-05 | 8.97 | $8.52 | 166735 |
| 2023-12-04 | 9.03 | $8.89 | 276817 |
| 2023-12-01 | 8.98 | $9.05 | 390904 |
| 2023-11-30 | 8.86 | $8.73 | 327914 |
| 2023-11-29 | 8.81 | $8.76 | 190847 |
| 2023-11-28 | 8.73 | $8.56 | 136124 |
| 2023-11-27 | 8.70 | $8.37 | 94335 |
| 2023-11-24 | 8.70 | $8.51 | 106731 |
| 2023-11-22 | 8.66 | $8.24 | 108181 |
| 2023-11-21 | 8.69 | $8.30 | 155615 |
| 2023-11-20 | 8.69 | $8.48 | 133400 |
| 2023-11-17 | 8.63 | $8.69 | 139800 |
| 2023-11-16 | 8.48 | $8.57 | 157400 |
| 2023-11-15 | 8.33 | $8.72 | 183300 |
| 2023-11-14 | 8.09 | $8.80 | 303700 |
| 2023-11-13 | 7.77 | $8.17 | 307100 |
| 2023-11-10 | 7.57 | $7.78 | 136015 |
| 2023-11-09 | 7.45 | $7.49 | 85945 |
| 2023-11-08 | 7.39 | $7.46 | 95516 |
| 2023-11-07 | 7.33 | $7.36 | 208900 |
| 2023-11-06 | 7.28 | $7.67 | 238700 |
| 2023-11-03 | 7.13 | $7.88 | 349542 |
| 2023-11-02 | 6.88 | $7.30 | 170043 |
| 2023-11-01 | 6.75 | $6.88 | 157334 |
| 2023-10-31 | 6.74 | $6.90 | 107000 |
| 2023-10-30 | 6.71 | $6.85 | 213927 |
| 2023-10-27 | 6.71 | $6.65 | 205200 |
| 2023-10-26 | 6.77 | $6.92 | 309300 |
| 2023-10-25 | 6.75 | $6.56 | 547600 |
| 2023-10-24 | 6.86 | $6.74 | 184715 |
| 2023-10-23 | 6.93 | $6.87 | 117758 |
| 2023-10-20 | 6.99 | $7.09 | 102128 |
| 2023-10-19 | 6.98 | $7.09 | 147506 |
| 2023-10-18 | 6.99 | $7.14 | 114411 |
| 2023-10-17 | 6.98 | $7.31 | 167300 |
| 2023-10-16 | 6.91 | $7.16 | 123400 |
| 2023-10-13 | 6.89 | $7.01 | 96100 |
| 2023-10-12 | 6.91 | $7.10 | 147400 |
| 2023-10-11 | 6.92 | $7.19 | 143100 |
| 2023-10-10 | 6.91 | $7.16 | 146233 |
| 2023-10-09 | 6.90 | $6.89 | 142005 |
| 2023-10-06 | 6.99 | $6.76 | 210300 |
| 2023-10-05 | 7.15 | $6.78 | 281211 |
| 2023-10-04 | 7.34 | $6.91 | 436297 |
| 2023-10-03 | 7.54 | $7.36 | 204927 |
| 2023-10-02 | 7.63 | $7.44 | 187800 |
| 2023-09-29 | 7.73 | $7.75 | 153417 |
| 2023-09-28 | 7.76 | $7.60 | 231509 |
| 2023-09-27 | 7.84 | $7.64 | 271500 |
| 2023-09-26 | 7.93 | $7.88 | 110700 |
| 2023-09-25 | 7.97 | $8.18 | 214176 |
| 2023-09-22 | 7.92 | $7.89 | 141625 |
| 2023-09-21 | 7.96 | $8.12 | 113524 |
| 2023-09-20 | 7.93 | $8.08 | 95635 |
| 2023-09-19 | 7.91 | $8.06 | 96443 |
| 2023-09-18 | 7.90 | $8.10 | 95919 |
| 2023-09-15 | 7.88 | $8.18 | 289811 |
| 2023-09-14 | 7.82 | $8.00 | 104219 |
| 2023-09-13 | 7.82 | $7.81 | 135800 |
| 2023-09-12 | 7.89 | $7.92 | 110400 |
| 2023-09-11 | 7.94 | $7.91 | 129903 |
| 2023-09-08 | 8.00 | $7.96 | 105800 |
| 2023-09-07 | 8.07 | $7.93 | 356400 |
| 2023-09-06 | 8.17 | $8.14 | 143700 |
| 2023-09-05 | 8.23 | $8.31 | 204400 |
| 2023-09-01 | 8.25 | $8.48 | 140630 |
| 2023-08-31 | 8.22 | $8.40 | 202421 |
| 2023-08-30 | 8.22 | $8.59 | 162932 |
| 2023-08-29 | 8.16 | $8.47 | 190638 |
| 2023-08-28 | 8.14 | $8.44 | 161533 |
| 2023-08-25 | 8.12 | $8.23 | 152700 |
| 2023-08-24 | 8.17 | $8.13 | 138626 |
| 2023-08-23 | 8.26 | $8.09 | 241517 |
| 2023-08-22 | 8.40 | $8.05 | 245697 |
| 2023-08-21 | 8.59 | $8.47 | 164200 |
| 2023-08-18 | 8.68 | $8.57 | 166226 |
| 2023-08-17 | 8.77 | $8.73 | 98029 |
| 2023-08-16 | 8.83 | $8.63 | 130900 |
| 2023-08-15 | 8.94 | $8.77 | 140100 |
| 2023-08-14 | 9.03 | $8.95 | 117130 |
| 2023-08-11 | 9.08 | $9.07 | 124200 |
| 2023-08-10 | 9.11 | $9.04 | 158723 |
| 2023-08-09 | 9.15 | $9.12 | 174435 |
| 2023-08-08 | 9.18 | $9.04 | 175912 |
| 2023-08-07 | 9.24 | $9.25 | 151022 |
| 2023-08-04 | 9.25 | $9.02 | 140200 |
| 2023-08-03 | 9.33 | $8.78 | 231500 |
| 2023-08-02 | 9.51 | $9.24 | 131500 |
| 2023-08-01 | 9.58 | $9.43 | 163100 |
| 2023-07-31 | 9.60 | $9.35 | 157009 |
| 2023-07-28 | 9.65 | $9.38 | 184520 |
| 2023-07-27 | 9.70 | $9.40 | 131619 |
| 2023-07-26 | 9.74 | $9.71 | 101800 |
| 2023-07-25 | 9.70 | $9.58 | 104349 |
| 2023-07-24 | 9.68 | $9.51 | 109727 |
| 2023-07-21 | 9.67 | $9.49 | 92200 |
| 2023-07-20 | 9.67 | $9.62 | 103844 |
| 2023-07-19 | 9.61 | $9.77 | 129200 |
| 2023-07-18 | 9.50 | $9.74 | 146067 |
| 2023-07-17 | 9.36 | $9.46 | 162400 |
| 2023-07-14 | 9.28 | $9.37 | 104600 |
| 2023-07-13 | 9.21 | $9.53 | 166900 |
| 2023-07-12 | 9.07 | $9.35 | 158813 |
| 2023-07-11 | 8.95 | $9.10 | 124200 |
| 2023-07-10 | 8.89 | $8.97 | 264508 |
| 2023-07-07 | 8.85 | $9.13 | 336800 |
| 2023-07-06 | 8.75 | $8.69 | 246300 |
| 2023-07-05 | 8.77 | $8.66 | 186520 |
| 2023-07-03 | 8.80 | $8.96 | 93200 |
| 2023-06-30 | 8.75 | $8.73 | 319372 |
| 2023-06-29 | 8.75 | $8.67 | 246500 |
| 2023-06-28 | 8.78 | $8.57 | 232610 |
| 2023-06-27 | 8.84 | $8.64 | 193944 |
| 2023-06-26 | 8.90 | $8.67 | 192100 |
| 2023-06-23 | 8.95 | $8.62 | 940400 |
| 2023-06-22 | 9.03 | $8.79 | 191840 |
| 2023-06-21 | 9.08 | $9.02 | 276442 |
| 2023-06-20 | 9.06 | $8.74 | 248700 |
| 2023-06-16 | 9.12 | $8.91 | 355033 |
| 2023-06-15 | 9.13 | $9.11 | 195912 |
| 2023-06-14 | 9.08 | $9.11 | 139330 |
| 2023-06-13 | 9.02 | $9.18 | 155000 |
| 2023-06-12 | 8.92 | $8.87 | 125003 |
| 2023-06-09 | 8.90 | $8.92 | 147100 |
| 2023-06-08 | 8.85 | $8.93 | 156500 |
| 2023-06-07 | 8.79 | $9.09 | 246900 |
| 2023-06-06 | 8.66 | $8.83 | 279900 |
| 2023-06-05 | 8.58 | $8.69 | 208429 |
| 2023-06-02 | 8.53 | $8.82 | 259100 |
| 2023-06-01 | 8.43 | $8.43 | 236521 |
| 2023-05-31 | 8.44 | $8.25 | 227004 |
| 2023-05-30 | 8.50 | $8.69 | 314000 |
| 2023-05-26 | 8.43 | $8.61 | 130800 |
| 2023-05-25 | 8.38 | $8.49 | 142118 |
| 2023-05-24 | 8.36 | $8.48 | 241400 |
| 2023-05-23 | 8.33 | $8.70 | 197600 |
| 2023-05-22 | 8.24 | $8.72 | 260600 |
| 2023-05-19 | 8.12 | $8.41 | 153725 |
| 2023-05-18 | 8.07 | $8.47 | 208200 |
| 2023-05-17 | 8.00 | $8.19 | 239120 |
| 2023-05-16 | 8.02 | $7.82 | 280967 |
| 2023-05-15 | 8.15 | $7.99 | 193104 |
| 2023-05-12 | 8.27 | $8.06 | 200923 |
| 2023-05-11 | 8.40 | $8.25 | 170000 |
| 2023-05-10 | 8.50 | $8.32 | 155519 |
| 2023-05-09 | 8.60 | $8.26 | 166600 |
| 2023-05-08 | 8.75 | $8.41 | 207100 |
| 2023-05-05 | 8.88 | $8.53 | 249900 |
| 2023-05-04 | 9.01 | $8.33 | 433900 |
| 2023-05-03 | 9.23 | $9.20 | 190800 |
| 2023-05-02 | 9.22 | $9.14 | 164200 |
| 2023-05-01 | 9.23 | $9.37 | 177043 |
| 2023-04-28 | 9.17 | $9.30 | 164743 |
| 2023-04-27 | 9.11 | $9.05 | 154313 |
| 2023-04-26 | 9.13 | $8.86 | 151500 |
| 2023-04-25 | 9.21 | $8.85 | 171500 |
| 2023-04-24 | 9.31 | $9.23 | 112222 |
| 2023-04-21 | 9.31 | $9.22 | 149930 |
| 2023-04-20 | 9.32 | $9.25 | 126010 |
| 2023-04-19 | 9.31 | $9.34 | 91537 |
| 2023-04-18 | 9.28 | $9.30 | 152840 |
| 2023-04-17 | 9.25 | $9.43 | 139609 |
| 2023-04-14 | 9.18 | $9.28 | 153300 |
| 2023-04-13 | 9.14 | $9.40 | 167400 |
| 2023-04-12 | 9.05 | $9.29 | 213500 |
| 2023-04-11 | 8.98 | $9.57 | 281216 |
| 2023-04-10 | 8.81 | $9.23 | 270614 |
| 2023-04-06 | 8.71 | $8.90 | 130700 |
| 2023-04-05 | 8.70 | $8.91 | 239201 |
| 2023-04-04 | 8.69 | $8.94 | 263228 |
| 2023-04-03 | 8.68 | $9.13 | 278100 |
| 2023-03-31 | 8.61 | $9.21 | 271901 |
| 2023-03-30 | 8.51 | $9.15 | 176700 |
| 2023-03-29 | 8.42 | $9.18 | 252600 |
| 2023-03-28 | 8.30 | $8.99 | 234800 |
| 2023-03-27 | 8.23 | $8.84 | 224500 |
| 2023-03-24 | 8.20 | $8.76 | 228500 |
| 2023-03-23 | 8.21 | $8.60 | 234700 |
| 2023-03-22 | 8.29 | $8.70 | 222478 |
| 2023-03-21 | 8.36 | $8.86 | 386047 |
| 2023-03-20 | 8.42 | $8.63 | 230100 |
| 2023-03-17 | 8.57 | $8.56 | 391907 |
| 2023-03-16 | 8.80 | $8.70 | 331461 |
| 2023-03-15 | 9.04 | $8.66 | 417600 |
| 2023-03-14 | 9.37 | $8.55 | 545900 |
| 2023-03-13 | 9.81 | $8.93 | 492958 |
| 2023-03-10 | 10.24 | $9.16 | 579637 |
| 2023-03-09 | 10.70 | $9.43 | 787821 |
| 2023-03-08 | 11.17 | $10.91 | 271000 |
| 2023-03-07 | 11.29 | $10.87 | 225700 |
| 2023-03-06 | 11.44 | $11.02 | 330442 |
| 2023-03-03 | 11.57 | $11.77 | 195127 |
| 2023-03-02 | 11.50 | $11.50 | 163200 |
| 2023-03-01 | 11.49 | $11.41 | 222400 |
| 2023-02-28 | 11.51 | $11.29 | 1.0M |
| 2023-02-27 | 11.57 | $11.91 | 793200 |
| 2023-02-24 | 11.44 | $11.84 | 913461 |
| 2023-02-23 | 11.31 | $11.84 | 637500 |
| 2023-02-22 | 11.14 | $11.19 | 188300 |
| 2023-02-21 | 11.15 | $10.86 | 141021 |
| 2023-02-17 | 11.26 | $11.13 | 114401 |
| 2023-02-16 | 11.31 | $10.91 | 163900 |
| 2023-02-15 | 11.43 | $11.11 | 111900 |
| 2023-02-14 | 11.52 | $11.27 | 116533 |
| 2023-02-13 | 11.58 | $11.29 | 91200 |
| 2023-02-10 | 11.64 | $11.17 | 95819 |
| 2023-02-09 | 11.74 | $11.08 | 153800 |
| 2023-02-08 | 11.89 | $11.43 | 96007 |
| 2023-02-07 | 11.95 | $11.68 | 108300 |
| 2023-02-06 | 11.94 | $11.67 | 145032 |
| 2023-02-03 | 11.92 | $11.75 | 149400 |
| 2023-02-02 | 11.87 | $11.93 | 167904 |
| 2023-02-01 | 11.74 | $11.80 | 183200 |
| 2023-01-31 | 11.61 | $11.65 | 221735 |
| 2023-01-30 | 11.49 | $11.51 | 175647 |
| 2023-01-27 | 11.39 | $11.31 | 179821 |
| 2023-01-26 | 11.31 | $11.36 | 187200 |
| 2023-01-25 | 11.20 | $11.00 | 146147 |
| 2023-01-24 | 11.17 | $10.99 | 99000 |
| 2023-01-23 | 11.13 | $10.90 | 152001 |
| 2023-01-20 | 11.10 | $10.90 | 219000 |
| 2023-01-19 | 11.06 | $10.86 | 160343 |
| 2023-01-18 | 11.01 | $11.10 | 350400 |
| 2023-01-17 | 10.87 | $10.88 | 165806 |
| 2023-01-13 | 10.75 | $11.00 | 193153 |
| 2023-01-12 | 10.57 | $10.83 | 141100 |
| 2023-01-11 | 10.40 | $10.71 | 168300 |
| 2023-01-10 | 10.22 | $10.54 | 227600 |
| 2023-01-09 | 10.05 | $10.43 | 256805 |
| 2023-01-06 | 9.88 | $10.41 | 241800 |
| 2023-01-05 | 9.67 | $9.82 | 263200 |
| 2023-01-04 | 9.61 | $10.14 | 236000 |
| 2023-01-03 | 9.43 | $9.68 | 217624 |
| 2022-12-30 | 9.35 | $9.40 | 169900 |
| 2022-12-29 | 9.35 | $9.45 | 180706 |
| 2022-12-28 | 9.33 | $9.22 | 182940 |
| 2022-12-27 | 9.38 | $9.55 | 269900 |
| 2022-12-23 | 9.34 | $9.48 | 332100 |
| 2022-12-22 | 9.32 | $9.22 | 595607 |
| 2022-12-21 | 9.37 | $9.28 | 150503 |
| 2022-12-20 | 9.42 | $9.09 | 184019 |
| 2022-12-19 | 9.54 | $9.14 | 196584 |
| 2022-12-16 | 9.67 | $9.37 | 593126 |
| 2022-12-15 | 9.76 | $9.28 | 209546 |
| 2022-12-14 | 9.89 | $9.59 | 326500 |
| 2022-12-13 | 9.95 | $9.72 | 747357 |
| 2022-12-12 | 9.99 | $9.95 | 479900 |
| 2022-12-09 | 9.95 | $10.30 | 360103 |
| 2022-12-08 | 9.80 | $10.24 | 626268 |
| 2022-12-07 | 9.63 | $9.86 | 393100 |
| 2022-12-06 | 9.54 | $9.57 | 430239 |
| 2022-12-05 | 9.52 | $9.42 | 255425 |
| 2022-12-02 | 9.55 | $9.28 | 308842 |
| 2022-12-01 | 9.62 | $9.15 | 276500 |
| 2022-11-30 | 9.76 | $9.21 | 415112 |
| 2022-11-29 | 9.90 | $9.62 | 227412 |
| 2022-11-28 | 9.95 | $9.42 | 265325 |
| 2022-11-25 | 10.06 | $9.89 | 103324 |
| 2022-11-23 | 10.05 | $9.90 | 239132 |
| 2022-11-22 | 10.02 | $9.92 | 283800 |
| 2022-11-21 | 9.99 | $9.64 | 223749 |
| 2022-11-18 | 10.02 | $9.69 | 256612 |
| 2022-11-17 | 10.05 | $9.68 | 430204 |
| 2022-11-16 | 10.08 | $9.83 | 177100 |
| 2022-11-15 | 10.07 | $10.14 | 230005 |
| 2022-11-14 | 9.96 | $9.97 | 276143 |
| 2022-11-11 | 9.86 | $10.29 | 340841 |
| 2022-11-10 | 9.65 | $9.86 | 276545 |
| 2022-11-09 | 9.52 | $9.27 | 233249 |
| 2022-11-08 | 9.55 | $9.49 | 305700 |
| 2022-11-07 | 9.51 | $9.55 | 297409 |
| 2022-11-04 | 9.45 | $9.56 | 471100 |
| 2022-11-03 | 9.37 | $8.84 | 438061 |
| 2022-11-02 | 9.50 | $9.38 | 298311 |
| 2022-11-01 | 9.49 | $9.60 | 188500 |
| 2022-10-31 | 9.40 | $9.50 | 297000 |
| 2022-10-28 | 9.33 | $9.51 | 379300 |
| 2022-10-27 | 9.25 | $9.45 | 298400 |
| 2022-10-26 | 9.17 | $9.49 | 243093 |
| 2022-10-25 | 9.06 | $9.58 | 190422 |
| 2022-10-24 | 8.90 | $9.30 | 314841 |
| 2022-10-21 | 8.81 | $9.34 | 214712 |
| 2022-10-20 | 8.69 | $9.04 | 181100 |
| 2022-10-19 | 8.65 | $9.12 | 354300 |
| 2022-10-18 | 8.59 | $9.27 | 318742 |
| 2022-10-17 | 8.48 | $9.06 | 602100 |
| 2022-10-14 | 8.42 | $8.85 | 228900 |
| 2022-10-13 | 8.43 | $8.99 | 331406 |
| 2022-10-12 | 8.41 | $8.87 | 222700 |
| 2022-10-11 | 8.45 | $8.90 | 284800 |
| 2022-10-10 | 8.50 | $8.85 | 396710 |
| 2022-10-07 | 8.60 | $8.63 | 415100 |
| 2022-10-06 | 8.81 | $8.63 | 520940 |
| 2022-10-05 | 9.08 | $9.44 | 323747 |
| 2022-10-04 | 9.17 | $9.84 | 547831 |
| 2022-10-03 | 9.18 | $9.69 | 513544 |
| 2022-09-30 | 9.26 | $9.34 | 478533 |
| 2022-09-29 | 9.49 | $9.06 | 431900 |
| 2022-09-28 | 9.87 | $9.37 | 465098 |
| 2022-09-27 | 10.26 | $9.36 | 720701 |
| 2022-09-26 | 10.76 | $10.68 | 277400 |
| 2022-09-23 | 10.97 | $10.99 | 278800 |
| 2022-09-22 | 11.14 | $11.32 | 291800 |
| 2022-09-21 | 11.26 | $11.31 | 404209 |
| 2022-09-20 | 11.42 | $11.54 | 297923 |
| 2022-09-19 | 11.56 | $11.89 | 330500 |
| 2022-09-16 | 11.64 | $11.81 | 831728 |
| 2022-09-15 | 11.77 | $11.80 | 420716 |
| 2022-09-14 | 11.96 | $11.75 | 437024 |
| 2022-09-13 | 12.21 | $12.39 | 370766 |
| 2022-09-12 | 12.33 | $12.91 | 300000 |
| 2022-09-09 | 12.34 | $12.76 | 168714 |
| 2022-09-08 | 12.41 | $12.57 | 245025 |
| 2022-09-07 | 12.57 | $12.84 | 211342 |
| 2022-09-06 | 12.69 | $12.65 | 248536 |
| 2022-09-02 | 12.92 | $12.77 | 224900 |
| 2022-09-01 | 13.18 | $13.03 | 305441 |
| 2022-08-31 | 13.44 | $12.88 | 466700 |
| 2022-08-30 | 13.80 | $13.72 | 295878 |
| 2022-08-29 | 14.00 | $14.03 | 254535 |
| 2022-08-26 | 14.16 | $14.09 | 276300 |
| 2022-08-25 | 14.34 | $14.55 | 218836 |
| 2022-08-24 | 14.43 | $14.39 | 168434 |
| 2022-08-23 | 14.61 | $14.62 | 206044 |
| 2022-08-22 | 14.76 | $14.66 | 587100 |
| 2022-08-19 | 14.95 | $14.95 | 316826 |
| 2022-08-18 | 15.09 | $15.26 | 258850 |
| 2022-08-17 | 15.18 | $15.14 | 472236 |
| 2022-08-16 | 15.34 | $15.53 | 275800 |
| 2022-08-15 | 15.42 | $15.67 | 152800 |
| 2022-08-12 | 15.48 | $15.66 | 193700 |
| 2022-08-11 | 15.57 | $15.43 | 278322 |
| 2022-08-10 | 15.77 | $15.13 | 241186 |
| 2022-08-09 | 16.11 | $15.23 | 233600 |
| 2022-08-08 | 16.50 | $15.46 | 543047 |
| 2022-08-05 | 16.91 | $16.30 | 287334 |
| 2022-08-04 | 17.15 | $16.50 | 483521 |
| 2022-08-03 | 17.39 | $17.55 | 216438 |
| 2022-08-02 | 17.34 | $17.59 | 190900 |
| 2022-08-01 | 17.27 | $17.74 | 214875 |
| 2022-07-29 | 17.13 | $17.57 | 244300 |
| 2022-07-28 | 17.03 | $17.32 | 244700 |
| 2022-07-27 | 16.99 | $17.31 | 242613 |
| 2022-07-26 | 16.94 | $17.28 | 215710 |
| 2022-07-25 | 16.90 | $17.48 | 219200 |
| 2022-07-22 | 16.79 | $17.18 | 240400 |
| 2022-07-21 | 16.75 | $17.43 | 182593 |
| 2022-07-20 | 16.64 | $17.45 | 142400 |
| 2022-07-19 | 16.51 | $17.43 | 220500 |
| 2022-07-18 | 16.36 | $16.70 | 279122 |
| 2022-07-15 | 16.42 | $16.36 | 204646 |
| 2022-07-14 | 16.61 | $16.31 | 288613 |
| 2022-07-13 | 16.88 | $16.86 | 301100 |
| 2022-07-12 | 17.03 | $16.96 | 308806 |
| 2022-07-11 | 17.20 | $16.97 | 265400 |
| 2022-07-08 | 17.40 | $17.07 | 259800 |
| 2022-07-07 | 17.63 | $17.35 | 406800 |
| 2022-07-06 | 17.82 | $17.02 | 584700 |
| 2022-07-05 | 18.16 | $17.37 | 701721 |
| 2022-07-01 | 18.46 | $18.22 | 169900 |
| 2022-06-30 | 18.57 | $18.40 | 261500 |
| 2022-06-29 | 18.64 | $18.47 | 417000 |
| 2022-06-28 | 18.70 | $19.17 | 421188 |
| 2022-06-27 | 18.55 | $18.62 | 298606 |
| 2022-06-24 | 18.53 | $18.86 | 1.1M |
| 2022-06-23 | 18.44 | $17.68 | 429800 |
| 2022-06-22 | 18.70 | $18.39 | 208000 |
| 2022-06-21 | 18.79 | $18.54 | 344637 |
| 2022-06-17 | 18.85 | $17.95 | 369813 |
| 2022-06-16 | 19.10 | $18.16 | 290800 |
| 2022-06-15 | 19.33 | $18.80 | 275160 |
| 2022-06-14 | 19.40 | $18.71 | 258015 |
| 2022-06-13 | 19.51 | $18.38 | 701837 |
| 2022-06-10 | 19.72 | $18.75 | 222900 |
| 2022-06-09 | 19.86 | $19.15 | 159506 |
| 2022-06-08 | 19.88 | $19.37 | 186600 |
| 2022-06-07 | 19.82 | $19.42 | 217062 |
| 2022-06-06 | 19.71 | $19.38 | 151923 |
| 2022-06-03 | 19.57 | $19.00 | 188249 |
| 2022-06-02 | 19.51 | $19.61 | 247400 |
| 2022-06-01 | 19.22 | $19.60 | 246529 |
| 2022-05-31 | 18.84 | $19.05 | 409842 |
| 2022-05-27 | 18.55 | $18.66 | 224400 |
| 2022-05-26 | 18.30 | $18.81 | 140242 |
| 2022-05-25 | 17.93 | $18.43 | 247600 |
| 2022-05-24 | 17.59 | $18.43 | 246701 |
| 2022-05-23 | 17.16 | $17.86 | 408200 |
| 2022-05-20 | 16.81 | $17.50 | 232700 |
| 2022-05-19 | 16.49 | $18.02 | 416744 |
| 2022-05-18 | 15.93 | $16.48 | 153700 |
| 2022-05-17 | 15.73 | $16.43 | 158000 |
| 2022-05-16 | 15.50 | $15.91 | 111644 |
| 2022-05-13 | 15.40 | $15.57 | 153923 |
| 2022-05-12 | 15.37 | $15.48 | 118000 |
| 2022-05-11 | 15.38 | $15.34 | 133330 |
| 2022-05-10 | 15.42 | $15.27 | 125966 |
| 2022-05-09 | 15.51 | $15.49 | 201994 |
| 2022-05-06 | 15.54 | $15.27 | 152300 |
| 2022-05-05 | 15.65 | $15.80 | 156800 |
| 2022-05-04 | 15.62 | $16.03 | 121800 |
| 2022-05-03 | 15.51 | $15.62 | 105200 |
| 2022-05-02 | 15.51 | $15.31 | 137318 |
| 2022-04-29 | 15.61 | $15.22 | 90606 |
| 2022-04-28 | 15.75 | $15.41 | 81837 |
| 2022-04-27 | 15.87 | $15.45 | 82119 |
| 2022-04-26 | 16.00 | $15.52 | 106319 |
| 2022-04-25 | 16.13 | $15.82 | 138800 |
| 2022-04-22 | 16.19 | $15.90 | 111400 |
| 2022-04-21 | 16.24 | $16.35 | 129100 |
| 2022-04-20 | 16.15 | $16.54 | 100500 |
| 2022-04-19 | 15.98 | $16.45 | 215839 |
| 2022-04-18 | 15.80 | $15.91 | 118553 |
| 2022-04-14 | 15.74 | $16.00 | 163530 |
| 2022-04-13 | 15.64 | $15.86 | 165431 |
| 2022-04-12 | 15.57 | $15.45 | 109800 |
| 2022-04-11 | 15.60 | $15.33 | 85000 |
| 2022-04-08 | 15.68 | $15.31 | 138839 |
| 2022-04-07 | 15.78 | $15.53 | 345549 |
| 2022-04-06 | 15.83 | $15.42 | 124634 |
| 2022-04-05 | 15.92 | $15.47 | 165400 |
| 2022-04-04 | 16.01 | $15.71 | 115200 |
| 2022-04-01 | 16.03 | $15.77 | 116613 |
| 2022-03-31 | 16.04 | $15.52 | 262921 |
| 2022-03-30 | 16.13 | $15.69 | 92500 |
| 2022-03-29 | 16.17 | $15.87 | 124008 |
| 2022-03-28 | 16.15 | $15.85 | 84809 |
| 2022-03-25 | 16.13 | $16.06 | 92145 |
| 2022-03-24 | 16.02 | $16.28 | 135427 |
| 2022-03-23 | 15.82 | $15.85 | 102000 |
| 2022-03-22 | 15.70 | $15.75 | 116752 |
| 2022-03-21 | 15.58 | $15.82 | 134641 |
| 2022-03-18 | 15.41 | $16.06 | 368115 |
| 2022-03-17 | 15.11 | $15.56 | 119644 |
| 2022-03-16 | 14.91 | $15.18 | 123200 |
| 2022-03-15 | 14.77 | $14.94 | 146000 |
| 2022-03-14 | 14.68 | $15.25 | 240730 |
| 2022-03-11 | 14.47 | $14.61 | 200348 |
| 2022-03-10 | 14.42 | $14.90 | 169338 |
| 2022-03-09 | 14.27 | $14.42 | 148026 |
| 2022-03-08 | 14.23 | $13.72 | 173100 |
| 2022-03-07 | 14.41 | $13.67 | 257538 |
| 2022-03-04 | 14.64 | $14.68 | 142298 |
| 2022-03-03 | 14.61 | $15.09 | 177430 |
| 2022-03-02 | 14.43 | $14.64 | 111806 |
| 2022-03-01 | 14.36 | $14.35 | 162002 |
| 2022-02-28 | 14.37 | $14.73 | 238100 |
| 2022-02-25 | 14.26 | $14.74 | 118037 |
| 2022-02-24 | 14.12 | $14.27 | 259200 |
| 2022-02-23 | 14.10 | $14.02 | 165800 |
| 2022-02-22 | 14.16 | $14.24 | 127400 |
| 2022-02-18 | 14.17 | $14.28 | 104400 |
| 2022-02-17 | 14.17 | $14.20 | 126613 |
| 2022-02-16 | 14.19 | $14.60 | 215800 |
| 2022-02-15 | 14.10 | $14.40 | 119528 |
| 2022-02-14 | 14.06 | $14.23 | 208534 |
| 2022-02-11 | 14.06 | $13.94 | 135200 |
| 2022-02-10 | 14.16 | $14.23 | 106300 |
| 2022-02-09 | 14.19 | $14.46 | 108000 |
| 2022-02-08 | 14.17 | $14.45 | 121825 |
| 2022-02-07 | 14.14 | $14.16 | 90705 |
| 2022-02-04 | 14.20 | $14.13 | 136316 |
| 2022-02-03 | 14.29 | $14.21 | 151900 |
| 2022-02-02 | 14.38 | $14.52 | 112700 |
| 2022-02-01 | 14.40 | $14.53 | 118104 |
| 2022-01-31 | 14.42 | $14.35 | 186500 |
| 2022-01-28 | 14.50 | $14.19 | 162604 |
| 2022-01-27 | 14.65 | $14.44 | 113122 |
| 2022-01-26 | 14.77 | $14.43 | 253622 |
| 2022-01-25 | 14.91 | $14.58 | 136800 |
| 2022-01-24 | 15.03 | $14.68 | 244700 |
| 2022-01-21 | 15.15 | $14.66 | 147232 |
| 2022-01-20 | 15.30 | $14.90 | 190000 |
| 2022-01-19 | 15.41 | $15.34 | 133029 |
| 2022-01-18 | 15.39 | $15.42 | 222109 |
| 2022-01-14 | 15.35 | $15.55 | 144326 |
| 2022-01-13 | 15.25 | $15.27 | 184400 |
| 2022-01-12 | 15.21 | $15.13 | 142135 |
| 2022-01-11 | 15.21 | $15.00 | 149400 |
| 2022-01-10 | 15.25 | $14.95 | 182000 |
| 2022-01-07 | 15.30 | $15.32 | 210940 |
| 2022-01-06 | 15.25 | $15.18 | 147742 |
| 2022-01-05 | 15.22 | $15.38 | 200615 |
| 2022-01-04 | 15.12 | $15.50 | 225000 |
| 2022-01-03 | 14.96 | $15.06 | 188900 |
| 2021-12-31 | 14.90 | $15.01 | 134800 |
| 2021-12-30 | 14.84 | $14.81 | 149500 |
| 2021-12-29 | 14.83 | $15.01 | 268924 |
| 2021-12-28 | 14.75 | $14.89 | 110000 |
| 2021-12-27 | 14.69 | $14.90 | 136940 |
| 2021-12-23 | 14.61 | $14.68 | 81422 |
| 2021-12-22 | 14.58 | $14.52 | 102922 |
| 2021-12-21 | 14.59 | $14.51 | 106200 |
| 2021-12-20 | 14.61 | $14.36 | 173335 |
| 2021-12-17 | 14.68 | $14.75 | 215200 |
| 2021-12-16 | 14.64 | $14.84 | 165900 |
| 2021-12-15 | 14.55 | $14.71 | 270800 |
| 2021-12-14 | 14.49 | $14.39 | 355241 |
| 2021-12-13 | 14.51 | $14.34 | 185100 |
| 2021-12-10 | 14.56 | $14.57 | 104500 |
| 2021-12-09 | 14.53 | $14.58 | 132041 |
| 2021-12-08 | 14.50 | $14.63 | 118710 |
| 2021-12-07 | 14.44 | $14.49 | 146700 |
| 2021-12-06 | 14.41 | $14.43 | 157813 |
| 2021-12-03 | 14.39 | $14.24 | 149349 |
| 2021-12-02 | 14.42 | $14.24 | 136716 |
| 2021-12-01 | 14.46 | $13.91 | 152300 |
| 2021-11-30 | 14.61 | $14.00 | 173300 |
| 2021-11-29 | 14.76 | $14.48 | 145106 |
| 2021-11-26 | 14.78 | $14.45 | 101800 |
| 2021-11-24 | 14.81 | $14.90 | 129412 |
| 2021-11-23 | 14.70 | $14.92 | 129300 |
| 2021-11-22 | 14.55 | $14.77 | 245312 |
| 2021-11-19 | 14.41 | $13.92 | 62400 |
| 2021-11-18 | 14.51 | $14.03 | 81400 |
| 2021-11-17 | 14.58 | $14.12 | 84700 |
| 2021-11-16 | 14.64 | $14.28 | 96613 |
| 2021-11-15 | 14.65 | $14.65 | 99432 |
| 2021-11-12 | 14.53 | $14.79 | 155813 |
| 2021-11-11 | 14.34 | $14.54 | 57000 |
| 2021-11-10 | 14.18 | $14.18 | 62103 |
| 2021-11-09 | 14.09 | $14.18 | 110913 |
| 2021-11-08 | 13.98 | $14.11 | 86200 |
| 2021-11-05 | 13.86 | $14.40 | 132000 |
| 2021-11-04 | 13.61 | $13.86 | 120449 |
| 2021-11-03 | 13.47 | $13.80 | 125620 |
| 2021-11-02 | 13.33 | $13.36 | 64149 |
| 2021-11-01 | 13.28 | $13.31 | 62400 |
| 2021-10-29 | 13.24 | $13.03 | 65225 |
| 2021-10-28 | 13.28 | $13.14 | 56400 |
| 2021-10-27 | 13.29 | $12.94 | 78500 |
| 2021-10-26 | 13.37 | $13.38 | 73400 |
| 2021-10-25 | 13.31 | $13.41 | 74916 |
| 2021-10-22 | 13.24 | $13.17 | 54600 |
| 2021-10-21 | 13.21 | $13.15 | 74106 |
| 2021-10-20 | 13.19 | $13.18 | 48800 |
| 2021-10-19 | 13.15 | $13.04 | 48412 |
| 2021-10-18 | 13.15 | $13.10 | 170100 |
| 2021-10-15 | 13.12 | $13.22 | 146528 |
| 2021-10-14 | 13.04 | $13.37 | 95194 |
| 2021-10-13 | 12.90 | $12.93 | 65511 |
| 2021-10-12 | 12.87 | $12.92 | 41900 |
| 2021-10-11 | 12.83 | $13.00 | 74700 |
| 2021-10-08 | 12.76 | $12.83 | 94200 |
| 2021-10-07 | 12.72 | $12.85 | 94800 |
| 2021-10-06 | 12.67 | $12.68 | 117600 |
| 2021-10-05 | 12.66 | $12.80 | 69623 |
| 2021-10-04 | 12.62 | $12.77 | 88718 |
| 2021-10-01 | 12.57 | $12.71 | 79200 |
| 2021-09-30 | 12.54 | $12.41 | 72138 |
| 2021-09-29 | 12.59 | $12.66 | 70800 |
| 2021-09-28 | 12.58 | $12.81 | 114700 |
| 2021-09-27 | 12.51 | $12.83 | 187300 |
| 2021-09-24 | 12.44 | $12.43 | 130200 |
| 2021-09-23 | 12.47 | $12.55 | 165500 |
| 2021-09-22 | 12.48 | $12.27 | 86810 |
| 2021-09-21 | 12.58 | $12.19 | 119477 |
| 2021-09-20 | 12.72 | $12.27 | 255100 |
| 2021-09-17 | 12.88 | $12.85 | 892600 |
| 2021-09-16 | 12.89 | $12.91 | 133300 |
| 2021-09-15 | 12.88 | $13.32 | 288300 |
| 2021-09-14 | 12.75 | $12.78 | 164700 |
| 2021-09-13 | 12.75 | $12.97 | 352300 |
| 2021-09-10 | 12.70 | $12.49 | 103648 |
| 2021-09-09 | 12.80 | $12.60 | 89700 |
| 2021-09-08 | 12.88 | $12.57 | 357324 |
| 2021-09-07 | 12.99 | $12.87 | 84430 |
| 2021-09-03 | 13.03 | $12.86 | 85938 |
| 2021-09-02 | 13.08 | $12.92 | 141600 |
| 2021-09-01 | 13.12 | $12.90 | 121400 |
| 2021-08-31 | 13.18 | $13.24 | 292329 |
| 2021-08-30 | 13.15 | $13.45 | 128300 |
| 2021-08-27 | 13.05 | $13.56 | 125112 |
| 2021-08-26 | 12.89 | $13.18 | 97314 |
| 2021-08-25 | 12.81 | $13.35 | 133914 |
| 2021-08-24 | 12.68 | $13.08 | 104733 |
| 2021-08-23 | 12.60 | $12.97 | 160800 |
| 2021-08-20 | 12.54 | $12.68 | 97011 |
| 2021-08-19 | 12.57 | $12.51 | 126609 |
| 2021-08-18 | 12.66 | $12.61 | 131100 |
| 2021-08-17 | 12.75 | $12.70 | 144300 |
| 2021-08-16 | 12.84 | $12.62 | 152500 |
| 2021-08-13 | 12.98 | $13.10 | 110000 |
| 2021-08-12 | 13.00 | $12.90 | 126069 |
| 2021-08-11 | 13.09 | $13.13 | 184614 |
| 2021-08-10 | 13.13 | $13.11 | 86829 |
| 2021-08-09 | 13.20 | $13.05 | 149000 |
| 2021-08-06 | 13.31 | $13.09 | 104200 |
| 2021-08-05 | 13.43 | $12.91 | 188247 |
| 2021-08-04 | 13.63 | $13.24 | 83400 |
| 2021-08-03 | 13.78 | $13.78 | 139324 |
| 2021-08-02 | 13.80 | $13.78 | 131300 |
| 2021-07-30 | 13.82 | $13.91 | 98519 |
| 2021-07-29 | 13.80 | $13.98 | 183735 |
| 2021-07-28 | 13.76 | $14.11 | 66016 |
| 2021-07-27 | 13.68 | $13.95 | 128732 |
| 2021-07-26 | 13.62 | $13.92 | 60334 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.51
2026-07-21
Close Price
$6.73
Vol: 258653
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.68
Average
48.12
Maximum
74.04
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 53.51 | $6.73 | 258653 |
| 2026-07-20 | 49.82 | $6.51 | 268500 |
| 2026-07-17 | 51.04 | $6.58 | 409736 |
| 2026-07-16 | 52.80 | $6.68 | 1.2M |
| 2026-07-15 | 53.33 | $6.71 | 320289 |
| 2026-07-14 | 48.47 | $6.41 | 310800 |
| 2026-07-13 | 49.28 | $6.46 | 830969 |
| 2026-07-10 | 38.03 | $5.89 | 184500 |
| 2026-07-09 | 38.17 | $5.90 | 233500 |
| 2026-07-08 | 37.73 | $5.88 | 179200 |
| 2026-07-07 | 38.91 | $5.97 | 217000 |
| 2026-07-06 | 36.17 | $5.84 | 235700 |
| 2026-07-02 | 37.78 | $5.97 | 258151 |
| 2026-07-01 | 39.86 | $6.13 | 223500 |
| 2026-06-30 | 42.64 | $6.33 | 226262 |
| 2026-06-29 | 42.64 | $6.33 | 281400 |
| 2026-06-26 | 45.50 | $6.53 | 499121 |
| 2026-06-25 | 47.00 | $6.63 | 269700 |
| 2026-06-24 | 45.82 | $6.56 | 364805 |
| 2026-06-23 | 44.81 | $6.50 | 338400 |
| 2026-06-22 | 49.15 | $6.80 | 342034 |
| 2026-06-18 | 49.76 | $6.84 | 556000 |
| 2026-06-17 | 51.43 | $6.95 | 375800 |
| 2026-06-16 | 51.73 | $6.97 | 328208 |
| 2026-06-15 | 51.73 | $6.97 | 198500 |
| 2026-06-12 | 52.70 | $7.04 | 172129 |
| 2026-06-11 | 49.89 | $6.82 | 197953 |
| 2026-06-10 | 45.42 | $6.50 | 215400 |
| 2026-06-09 | 45.78 | $6.53 | 252616 |
| 2026-06-08 | 45.51 | $6.51 | 262400 |
| 2026-06-05 | 44.43 | $6.43 | 228732 |
| 2026-06-04 | 49.42 | $6.86 | 229238 |
| 2026-06-03 | 52.14 | $7.07 | 177149 |
| 2026-06-02 | 54.30 | $7.23 | 247927 |
| 2026-06-01 | 51.43 | $6.99 | 195123 |
| 2026-05-29 | 54.12 | $7.19 | 236843 |
| 2026-05-28 | 58.32 | $7.48 | 233687 |
| 2026-05-27 | 55.97 | $7.27 | 373848 |
| 2026-05-26 | 51.24 | $6.89 | 275733 |
| 2026-05-22 | 49.19 | $6.74 | 182418 |
| 2026-05-21 | 49.99 | $6.80 | 265100 |
| 2026-05-20 | 49.99 | $6.80 | 187732 |
| 2026-05-19 | 48.87 | $6.71 | 403021 |
| 2026-05-18 | 50.92 | $6.88 | 351025 |
| 2026-05-15 | 49.38 | $6.75 | 343900 |
| 2026-05-14 | 56.66 | $7.31 | 355230 |
| 2026-05-13 | 55.66 | $7.22 | 253800 |
| 2026-05-12 | 53.04 | $6.99 | 328282 |
| 2026-05-11 | 58.32 | $7.36 | 262340 |
| 2026-05-08 | 57.56 | $7.29 | 339700 |
| 2026-05-07 | 54.88 | $7.05 | 530503 |
| 2026-05-06 | 63.07 | $7.57 | 381508 |
| 2026-05-05 | 67.30 | $7.80 | 338137 |
| 2026-05-04 | 63.46 | $7.42 | 367081 |
| 2026-05-01 | 73.36 | $7.88 | 306900 |
| 2026-04-30 | 68.96 | $7.44 | 532500 |
| 2026-04-29 | 65.79 | $7.18 | 197500 |
| 2026-04-28 | 66.53 | $7.21 | 212099 |
| 2026-04-27 | 68.25 | $7.28 | 338000 |
| 2026-04-24 | 66.36 | $7.12 | 429022 |
| 2026-04-23 | 62.68 | $6.84 | 578800 |
| 2026-04-22 | 64.11 | $6.90 | 408525 |
| 2026-04-21 | 60.08 | $6.62 | 476946 |
| 2026-04-20 | 54.93 | $6.32 | 151900 |
| 2026-04-17 | 54.93 | $6.32 | 388900 |
| 2026-04-16 | 55.15 | $6.33 | 184600 |
| 2026-04-15 | 58.16 | $6.47 | 224834 |
| 2026-04-14 | 58.81 | $6.50 | 253000 |
| 2026-04-13 | 61.44 | $6.62 | 307676 |
| 2026-04-10 | 61.31 | $6.61 | 282700 |
| 2026-04-09 | 60.09 | $6.52 | 177875 |
| 2026-04-08 | 59.42 | $6.47 | 285300 |
| 2026-04-07 | 58.90 | $6.43 | 327400 |
| 2026-04-06 | 57.05 | $6.29 | 251400 |
| 2026-04-02 | 58.48 | $6.37 | 156132 |
| 2026-04-01 | 59.72 | $6.44 | 272000 |
| 2026-03-31 | 62.04 | $6.57 | 245896 |
| 2026-03-30 | 60.12 | $6.40 | 217740 |
| 2026-03-27 | 60.63 | $6.43 | 301420 |
| 2026-03-26 | 61.98 | $6.51 | 341300 |
| 2026-03-25 | 60.30 | $6.35 | 530547 |
| 2026-03-24 | 58.45 | $6.18 | 765161 |
| 2026-03-23 | 50.92 | $5.59 | 543682 |
| 2026-03-20 | 48.03 | $5.40 | 664700 |
| 2026-03-19 | 49.94 | $5.53 | 492308 |
| 2026-03-18 | 47.34 | $5.36 | 319600 |
| 2026-03-17 | 49.05 | $5.48 | 383700 |
| 2026-03-16 | 43.03 | $5.11 | 453990 |
| 2026-03-13 | 43.69 | $5.16 | 430800 |
| 2026-03-12 | 39.25 | $4.91 | 535354 |
| 2026-03-11 | 40.97 | $5.05 | 459906 |
| 2026-03-10 | 43.42 | $5.24 | 545900 |
| 2026-03-09 | 45.90 | $5.42 | 451123 |
| 2026-03-06 | 43.70 | $5.29 | 433100 |
| 2026-03-05 | 49.26 | $5.67 | 524000 |
| 2026-03-04 | 51.05 | $5.78 | 223400 |
| 2026-03-03 | 47.25 | $5.55 | 287700 |
| 2026-03-02 | 50.31 | $5.74 | 175100 |
| 2026-02-27 | 51.48 | $5.81 | 261900 |
| 2026-02-26 | 48.90 | $5.65 | 247931 |
| 2026-02-25 | 52.73 | $5.88 | 187700 |
| 2026-02-24 | 53.77 | $5.94 | 136349 |
| 2026-02-23 | 53.33 | $5.91 | 331210 |
| 2026-02-20 | 56.56 | $6.10 | 234982 |
| 2026-02-19 | 60.59 | $6.32 | 223051 |
| 2026-02-18 | 61.54 | $6.37 | 213616 |
| 2026-02-17 | 59.62 | $6.21 | 211545 |
| 2026-02-13 | 61.81 | $6.33 | 150731 |
| 2026-02-12 | 64.64 | $6.48 | 306765 |
| 2026-02-11 | 69.91 | $6.74 | 234200 |
| 2026-02-10 | 67.80 | $6.52 | 393674 |
| 2026-02-09 | 65.51 | $6.30 | 254700 |
| 2026-02-06 | 63.00 | $6.08 | 301624 |
| 2026-02-05 | 59.71 | $5.82 | 390243 |
| 2026-02-04 | 67.37 | $6.17 | 473328 |
| 2026-02-03 | 63.84 | $5.89 | 413134 |
| 2026-02-02 | 57.26 | $5.47 | 367618 |
| 2026-01-30 | 53.00 | $5.25 | 283360 |
| 2026-01-29 | 56.14 | $5.38 | 256700 |
| 2026-01-28 | 57.13 | $5.42 | 207771 |
| 2026-01-27 | 58.10 | $5.46 | 228000 |
| 2026-01-26 | 59.55 | $5.52 | 264800 |
| 2026-01-23 | 58.90 | $5.48 | 185338 |
| 2026-01-22 | 61.47 | $5.59 | 241714 |
| 2026-01-21 | 59.96 | $5.49 | 353575 |
| 2026-01-20 | 55.86 | $5.24 | 336600 |
| 2026-01-16 | 61.09 | $5.46 | 381112 |
| 2026-01-15 | 62.87 | $5.53 | 379267 |
| 2026-01-14 | 62.28 | $5.49 | 506306 |
| 2026-01-13 | 57.94 | $5.22 | 213036 |
| 2026-01-12 | 60.13 | $5.31 | 317324 |
| 2026-01-09 | 60.61 | $5.33 | 337923 |
| 2026-01-08 | 58.89 | $5.22 | 484500 |
| 2026-01-07 | 51.77 | $4.83 | 360700 |
| 2026-01-06 | 54.29 | $4.94 | 494513 |
| 2026-01-05 | 47.94 | $4.65 | 478421 |
| 2026-01-02 | 43.58 | $4.48 | 336800 |
| 2025-12-31 | 41.95 | $4.42 | 423400 |
| 2025-12-30 | 42.73 | $4.46 | 322239 |
| 2025-12-29 | 43.50 | $4.50 | 485546 |
| 2025-12-26 | 45.25 | $4.59 | 209036 |
| 2025-12-24 | 45.25 | $4.59 | 89900 |
| 2025-12-23 | 44.58 | $4.56 | 188431 |
| 2025-12-22 | 45.28 | $4.60 | 406028 |
| 2025-12-19 | 45.62 | $4.62 | 495631 |
| 2025-12-18 | 48.38 | $4.78 | 350200 |
| 2025-12-17 | 47.05 | $4.71 | 684134 |
| 2025-12-16 | 46.30 | $4.67 | 647500 |
| 2025-12-15 | 49.65 | $4.87 | 470001 |
| 2025-12-12 | 54.12 | $5.11 | 572844 |
| 2025-12-11 | 50.60 | $4.91 | 325305 |
| 2025-12-10 | 49.68 | $4.86 | 882000 |
| 2025-12-09 | 46.07 | $4.67 | 400000 |
| 2025-12-08 | 42.34 | $4.49 | 250300 |
| 2025-12-05 | 46.40 | $4.73 | 195002 |
| 2025-12-04 | 47.30 | $4.78 | 282459 |
| 2025-12-03 | 49.11 | $4.88 | 378500 |
| 2025-12-02 | 44.48 | $4.65 | 278673 |
| 2025-12-01 | 48.48 | $4.87 | 321284 |
| 2025-11-28 | 52.57 | $5.07 | 143748 |
| 2025-11-26 | 53.21 | $5.10 | 373426 |
| 2025-11-25 | 49.73 | $4.92 | 741109 |
| 2025-11-24 | 44.00 | $4.66 | 347216 |
| 2025-11-21 | 41.05 | $4.54 | 242700 |
| 2025-11-20 | 35.41 | $4.33 | 207030 |
| 2025-11-19 | 36.19 | $4.38 | 249000 |
| 2025-11-18 | 36.81 | $4.42 | 212300 |
| 2025-11-17 | 37.89 | $4.49 | 245900 |
| 2025-11-14 | 41.89 | $4.73 | 228300 |
| 2025-11-13 | 43.52 | $4.82 | 278337 |
| 2025-11-12 | 43.88 | $4.84 | 247510 |
| 2025-11-11 | 42.75 | $4.79 | 388945 |
| 2025-11-10 | 39.02 | $4.63 | 531000 |
| 2025-11-07 | 33.06 | $4.40 | 714600 |
| 2025-11-06 | 37.96 | $4.72 | 304600 |
| 2025-11-05 | 38.13 | $4.73 | 210274 |
| 2025-11-04 | 36.26 | $4.66 | 315526 |
| 2025-11-03 | 37.17 | $4.72 | 366917 |
| 2025-10-31 | 40.41 | $4.92 | 199239 |
| 2025-10-30 | 37.30 | $4.80 | 267300 |
| 2025-10-29 | 39.08 | $4.91 | 301470 |
| 2025-10-28 | 42.02 | $5.08 | 336215 |
| 2025-10-27 | 38.67 | $4.95 | 309087 |
| 2025-10-24 | 38.67 | $4.95 | 260524 |
| 2025-10-23 | 35.56 | $4.83 | 250728 |
| 2025-10-22 | 33.15 | $4.74 | 212940 |
| 2025-10-21 | 33.82 | $4.79 | 218615 |
| 2025-10-20 | 33.05 | $4.76 | 262316 |
| 2025-10-17 | 33.67 | $4.81 | 346230 |
| 2025-10-16 | 36.11 | $5.00 | 447400 |
| 2025-10-15 | 39.09 | $5.21 | 191405 |
| 2025-10-14 | 41.08 | $5.34 | 241631 |
| 2025-10-13 | 39.04 | $5.25 | 300017 |
| 2025-10-10 | 36.24 | $5.13 | 218231 |
| 2025-10-09 | 39.23 | $5.34 | 333512 |
| 2025-10-08 | 41.73 | $5.50 | 259934 |
| 2025-10-07 | 40.15 | $5.43 | 312000 |
| 2025-10-06 | 44.78 | $5.71 | 312100 |
| 2025-10-03 | 44.95 | $5.72 | 210614 |
| 2025-10-02 | 44.75 | $5.71 | 241537 |
| 2025-10-01 | 41.85 | $5.57 | 307441 |
| 2025-09-30 | 44.54 | $5.74 | 357715 |
| 2025-09-29 | 44.54 | $5.74 | 283900 |
| 2025-09-26 | 44.35 | $5.73 | 344600 |
| 2025-09-25 | 41.50 | $5.58 | 361902 |
| 2025-09-24 | 46.32 | $5.90 | 305123 |
| 2025-09-23 | 46.48 | $5.91 | 222500 |
| 2025-09-22 | 48.39 | $6.03 | 367087 |
| 2025-09-19 | 47.71 | $5.99 | 414521 |
| 2025-09-18 | 51.58 | $6.23 | 365980 |
| 2025-09-17 | 48.25 | $6.03 | 407100 |
| 2025-09-16 | 51.62 | $6.23 | 380300 |
| 2025-09-15 | 50.13 | $6.14 | 437025 |
| 2025-09-12 | 48.29 | $6.03 | 411600 |
| 2025-09-11 | 52.48 | $6.28 | 295301 |
| 2025-09-10 | 52.33 | $6.27 | 316000 |
| 2025-09-09 | 52.66 | $6.29 | 293500 |
| 2025-09-08 | 55.15 | $6.44 | 350400 |
| 2025-09-05 | 51.68 | $6.20 | 273600 |
| 2025-09-04 | 50.46 | $6.12 | 277000 |
| 2025-09-03 | 49.09 | $6.03 | 296171 |
| 2025-09-02 | 51.65 | $6.20 | 316239 |
| 2025-08-29 | 54.51 | $6.38 | 374500 |
| 2025-08-28 | 51.69 | $6.18 | 403511 |
| 2025-08-27 | 52.62 | $6.24 | 499100 |
| 2025-08-26 | 54.81 | $6.38 | 647580 |
| 2025-08-25 | 53.76 | $6.30 | 359200 |
| 2025-08-22 | 56.39 | $6.47 | 412409 |
| 2025-08-21 | 51.04 | $6.07 | 264400 |
| 2025-08-20 | 50.75 | $6.05 | 278654 |
| 2025-08-19 | 53.12 | $6.21 | 370629 |
| 2025-08-18 | 52.73 | $6.18 | 539100 |
| 2025-08-15 | 50.50 | $6.01 | 524000 |
| 2025-08-14 | 52.58 | $6.16 | 947716 |
| 2025-08-13 | 50.91 | $6.03 | 511649 |
| 2025-08-12 | 43.85 | $5.54 | 979005 |
| 2025-08-11 | 34.96 | $5.05 | 685941 |
| 2025-08-08 | 30.94 | $4.86 | 305400 |
| 2025-08-07 | 32.24 | $4.99 | 870666 |
| 2025-08-06 | 37.13 | $5.42 | 211769 |
| 2025-08-05 | 38.15 | $5.50 | 188701 |
| 2025-08-04 | 36.49 | $5.42 | 419303 |
| 2025-08-01 | 31.69 | $5.20 | 301819 |
| 2025-07-31 | 33.32 | $5.35 | 553740 |
| 2025-07-30 | 38.03 | $5.73 | 272438 |
| 2025-07-29 | 42.37 | $6.02 | 169213 |
| 2025-07-28 | 43.68 | $6.10 | 272231 |
| 2025-07-25 | 44.32 | $6.14 | 222847 |
| 2025-07-24 | 43.12 | $6.08 | 243900 |
| 2025-07-23 | 46.63 | $6.30 | 213552 |
| 2025-07-22 | 44.69 | $6.20 | 320300 |
| 2025-07-21 | 41.65 | $6.05 | 322429 |
| 2025-07-18 | 44.60 | $6.24 | 331700 |
| 2025-07-17 | 48.36 | $6.46 | 180337 |
| 2025-07-16 | 46.20 | $6.35 | 211839 |
| 2025-07-15 | 43.13 | $6.20 | 199663 |
| 2025-07-14 | 47.04 | $6.43 | 153142 |
| 2025-07-11 | 47.76 | $6.47 | 137025 |
| 2025-07-10 | 50.31 | $6.61 | 182540 |
| 2025-07-09 | 51.23 | $6.66 | 297500 |
| 2025-07-08 | 47.95 | $6.48 | 172809 |
| 2025-07-07 | 45.03 | $6.33 | 222206 |
| 2025-07-03 | 48.67 | $6.54 | 104124 |
| 2025-07-02 | 49.39 | $6.58 | 199800 |
| 2025-07-01 | 46.56 | $6.43 | 269306 |
| 2025-06-30 | 41.84 | $6.20 | 177000 |
| 2025-06-27 | 42.93 | $6.27 | 318500 |
| 2025-06-26 | 44.52 | $6.37 | 334300 |
| 2025-06-25 | 42.29 | $6.26 | 162900 |
| 2025-06-24 | 42.74 | $6.29 | 254457 |
| 2025-06-23 | 37.76 | $6.05 | 279409 |
| 2025-06-20 | 36.67 | $6.00 | 286401 |
| 2025-06-18 | 37.80 | $6.09 | 356457 |
| 2025-06-17 | 37.40 | $6.07 | 260027 |
| 2025-06-16 | 39.10 | $6.21 | 229508 |
| 2025-06-13 | 39.34 | $6.23 | 237300 |
| 2025-06-12 | 42.08 | $6.45 | 329352 |
| 2025-06-11 | 45.94 | $6.73 | 257018 |
| 2025-06-10 | 48.83 | $6.92 | 515800 |
| 2025-06-09 | 42.91 | $6.59 | 216731 |
| 2025-06-06 | 43.05 | $6.60 | 208200 |
| 2025-06-05 | 40.60 | $6.47 | 263904 |
| 2025-06-04 | 42.61 | $6.62 | 200300 |
| 2025-06-03 | 42.43 | $6.61 | 229300 |
| 2025-06-02 | 35.26 | $6.24 | 262917 |
| 2025-05-30 | 36.31 | $6.33 | 227507 |
| 2025-05-29 | 38.09 | $6.48 | 201600 |
| 2025-05-28 | 37.51 | $6.45 | 247004 |
| 2025-05-27 | 41.07 | $6.74 | 153725 |
| 2025-05-23 | 37.78 | $6.57 | 202547 |
| 2025-05-22 | 39.25 | $6.69 | 197200 |
| 2025-05-21 | 39.06 | $6.68 | 192437 |
| 2025-05-20 | 42.28 | $6.94 | 231416 |
| 2025-05-19 | 43.73 | $7.05 | 179745 |
| 2025-05-16 | 44.12 | $7.08 | 224879 |
| 2025-05-15 | 41.98 | $6.95 | 211100 |
| 2025-05-14 | 44.74 | $7.17 | 286602 |
| 2025-05-13 | 51.45 | $7.63 | 154100 |
| 2025-05-12 | 50.22 | $7.55 | 255100 |
| 2025-05-09 | 45.80 | $7.28 | 211911 |
| 2025-05-08 | 44.77 | $7.22 | 435734 |
| 2025-05-07 | 46.45 | $7.34 | 320833 |
| 2025-05-06 | 48.02 | $7.45 | 178200 |
| 2025-05-05 | 47.25 | $7.40 | 165900 |
| 2025-05-02 | 49.48 | $7.56 | 157027 |
| 2025-05-01 | 47.57 | $7.43 | 272437 |
| 2025-04-30 | 51.57 | $7.71 | 218544 |
| 2025-04-29 | 52.16 | $7.75 | 176413 |
| 2025-04-28 | 49.97 | $7.59 | 146413 |
| 2025-04-25 | 51.22 | $7.68 | 274705 |
| 2025-04-24 | 51.63 | $7.71 | 191100 |
| 2025-04-23 | 47.07 | $7.37 | 252425 |
| 2025-04-22 | 46.65 | $7.34 | 416936 |
| 2025-04-21 | 42.90 | $7.08 | 1.0M |
| 2025-04-17 | 39.81 | $6.88 | 223326 |
| 2025-04-16 | 39.50 | $6.86 | 164711 |
| 2025-04-15 | 39.99 | $6.91 | 270000 |
| 2025-04-14 | 41.97 | $7.11 | 858374 |
| 2025-04-11 | 38.03 | $6.84 | 188027 |
| 2025-04-10 | 35.57 | $6.68 | 205836 |
| 2025-04-09 | 39.59 | $7.11 | 369100 |
| 2025-04-08 | 23.09 | $6.25 | 269800 |
| 2025-04-07 | 25.47 | $6.56 | 300937 |
| 2025-04-04 | 26.57 | $6.69 | 296088 |
| 2025-04-03 | 29.22 | $6.98 | 220900 |
| 2025-04-02 | 34.13 | $7.42 | 181800 |
| 2025-04-01 | 33.16 | $7.38 | 136418 |
| 2025-03-31 | 34.36 | $7.48 | 157500 |
| 2025-03-28 | 35.72 | $7.59 | 131200 |
| 2025-03-27 | 38.33 | $7.79 | 144400 |
| 2025-03-26 | 36.34 | $7.70 | 138432 |
| 2025-03-25 | 35.46 | $7.66 | 223200 |
| 2025-03-24 | 37.42 | $7.82 | 164200 |
| 2025-03-21 | 35.08 | $7.71 | 281137 |
| 2025-03-20 | 37.12 | $7.88 | 155331 |
| 2025-03-19 | 38.24 | $7.97 | 162300 |
| 2025-03-18 | 35.36 | $7.83 | 205400 |
| 2025-03-17 | 34.74 | $7.80 | 207900 |
| 2025-03-14 | 35.27 | $7.85 | 249421 |
| 2025-03-13 | 31.03 | $7.64 | 186940 |
| 2025-03-12 | 29.35 | $7.56 | 308051 |
| 2025-03-11 | 29.78 | $7.61 | 415524 |
| 2025-03-10 | 24.98 | $7.38 | 307100 |
| 2025-03-07 | 28.90 | $7.86 | 343000 |
| 2025-03-06 | 36.77 | $8.55 | 118300 |
| 2025-03-05 | 37.05 | $8.57 | 154816 |
| 2025-03-04 | 29.17 | $8.26 | 192000 |
| 2025-03-03 | 31.20 | $8.43 | 200500 |
| 2025-02-28 | 35.65 | $8.75 | 158923 |
| 2025-02-27 | 35.38 | $8.74 | 172500 |
| 2025-02-26 | 38.15 | $8.92 | 152613 |
| 2025-02-25 | 35.20 | $8.81 | 146800 |
| 2025-02-24 | 32.13 | $8.70 | 122920 |
| 2025-02-21 | 32.94 | $8.76 | 123500 |
| 2025-02-20 | 35.34 | $8.93 | 134002 |
| 2025-02-19 | 35.77 | $8.96 | 152239 |
| 2025-02-18 | 38.64 | $9.15 | 92323 |
| 2025-02-14 | 38.64 | $9.15 | 86400 |
| 2025-02-13 | 40.82 | $9.29 | 102921 |
| 2025-02-12 | 39.90 | $9.25 | 92848 |
| 2025-02-11 | 43.78 | $9.49 | 175243 |
| 2025-02-10 | 42.68 | $9.44 | 135500 |
| 2025-02-07 | 42.84 | $9.45 | 104800 |
| 2025-02-06 | 46.29 | $9.66 | 148800 |
| 2025-02-05 | 43.18 | $9.51 | 88320 |
| 2025-02-04 | 43.99 | $9.56 | 122025 |
| 2025-02-03 | 41.28 | $9.43 | 164345 |
| 2025-01-31 | 43.75 | $9.59 | 147501 |
| 2025-01-30 | 46.22 | $9.74 | 85100 |
| 2025-01-29 | 46.22 | $9.74 | 122011 |
| 2025-01-28 | 46.04 | $9.73 | 184808 |
| 2025-01-27 | 49.56 | $9.95 | 158748 |
| 2025-01-24 | 49.06 | $9.92 | 155833 |
| 2025-01-23 | 50.83 | $10.03 | 338938 |
| 2025-01-22 | 40.63 | $9.48 | 120300 |
| 2025-01-21 | 44.63 | $9.73 | 156600 |
| 2025-01-17 | 40.16 | $9.53 | 106208 |
| 2025-01-16 | 39.69 | $9.51 | 97400 |
| 2025-01-15 | 39.02 | $9.48 | 210538 |
| 2025-01-14 | 30.71 | $9.14 | 441800 |
| 2025-01-13 | 29.63 | $9.10 | 136000 |
| 2025-01-10 | 24.65 | $8.92 | 148234 |
| 2025-01-08 | 26.32 | $9.09 | 197556 |
| 2025-01-07 | 29.20 | $9.35 | 171700 |
| 2025-01-06 | 28.05 | $9.31 | 193700 |
| 2025-01-03 | 28.38 | $9.34 | 106916 |
| 2025-01-02 | 29.36 | $9.43 | 154200 |
| 2024-12-31 | 33.24 | $9.75 | 161000 |
| 2024-12-30 | 30.79 | $9.66 | 186800 |
| 2024-12-27 | 30.26 | $9.64 | 158634 |
| 2024-12-26 | 33.07 | $9.87 | 168600 |
| 2024-12-24 | 30.39 | $9.77 | 103100 |
| 2024-12-23 | 30.13 | $9.76 | 199812 |
| 2024-12-20 | 30.68 | $9.81 | 284300 |
| 2024-12-19 | 29.20 | $9.75 | 214600 |
| 2024-12-18 | 29.40 | $9.77 | 249500 |
| 2024-12-17 | 31.33 | $9.96 | 216300 |
| 2024-12-16 | 34.64 | $10.25 | 226048 |
| 2024-12-13 | 34.88 | $10.27 | 152732 |
| 2024-12-12 | 36.32 | $10.39 | 278100 |
| 2024-12-11 | 36.56 | $10.41 | 706900 |
| 2024-12-10 | 37.14 | $10.46 | 286628 |
| 2024-12-09 | 35.78 | $10.39 | 214600 |
| 2024-12-06 | 35.21 | $10.36 | 159400 |
| 2024-12-05 | 33.15 | $10.25 | 214329 |
| 2024-12-04 | 33.24 | $10.26 | 161619 |
| 2024-12-03 | 34.23 | $10.37 | 218514 |
| 2024-12-02 | 35.88 | $10.55 | 319511 |
| 2024-11-29 | 44.52 | $11.31 | 77716 |
| 2024-11-27 | 46.62 | $11.46 | 176800 |
| 2024-11-26 | 47.05 | $11.49 | 152700 |
| 2024-11-25 | 49.76 | $11.68 | 114500 |
| 2024-11-22 | 49.76 | $11.68 | 149524 |
| 2024-11-21 | 48.78 | $11.61 | 133700 |
| 2024-11-20 | 44.98 | $11.35 | 112901 |
| 2024-11-19 | 43.61 | $11.26 | 153829 |
| 2024-11-18 | 44.31 | $11.32 | 218610 |
| 2024-11-15 | 44.76 | $11.36 | 142400 |
| 2024-11-14 | 44.63 | $11.35 | 173923 |
| 2024-11-13 | 45.15 | $11.40 | 192600 |
| 2024-11-12 | 45.36 | $11.42 | 174050 |
| 2024-11-11 | 47.91 | $11.67 | 239649 |
| 2024-11-08 | 53.78 | $12.18 | 225423 |
| 2024-11-07 | 57.32 | $12.45 | 326617 |
| 2024-11-06 | 64.98 | $12.96 | 305100 |
| 2024-11-05 | 52.42 | $11.90 | 112048 |
| 2024-11-04 | 50.18 | $11.76 | 122604 |
| 2024-11-01 | 46.04 | $11.52 | 152500 |
| 2024-10-31 | 46.35 | $11.54 | 93420 |
| 2024-10-30 | 46.50 | $11.55 | 127011 |
| 2024-10-29 | 43.62 | $11.38 | 85900 |
| 2024-10-28 | 46.56 | $11.59 | 131812 |
| 2024-10-25 | 47.42 | $11.65 | 103745 |
| 2024-10-24 | 48.13 | $11.70 | 70249 |
| 2024-10-23 | 50.87 | $11.89 | 149013 |
| 2024-10-22 | 48.53 | $11.73 | 86416 |
| 2024-10-21 | 49.94 | $11.83 | 127706 |
| 2024-10-18 | 53.98 | $12.10 | 105100 |
| 2024-10-17 | 58.12 | $12.35 | 94405 |
| 2024-10-16 | 57.88 | $12.33 | 179500 |
| 2024-10-15 | 53.90 | $12.02 | 129940 |
| 2024-10-14 | 56.01 | $12.15 | 134800 |
| 2024-10-11 | 56.49 | $12.18 | 80500 |
| 2024-10-10 | 55.52 | $12.10 | 127900 |
| 2024-10-09 | 52.21 | $11.84 | 89800 |
| 2024-10-08 | 52.50 | $11.86 | 74100 |
| 2024-10-07 | 54.04 | $11.97 | 106500 |
| 2024-10-04 | 55.44 | $12.07 | 97600 |
| 2024-10-03 | 53.61 | $11.91 | 100006 |
| 2024-10-02 | 56.95 | $12.15 | 118315 |
| 2024-10-01 | 59.13 | $12.30 | 200400 |
| 2024-09-30 | 61.37 | $12.45 | 133300 |
| 2024-09-27 | 61.37 | $12.45 | 167333 |
| 2024-09-26 | 61.11 | $12.42 | 195500 |
| 2024-09-25 | 57.19 | $12.00 | 159200 |
| 2024-09-24 | 57.32 | $12.01 | 161745 |
| 2024-09-23 | 51.42 | $11.45 | 147200 |
| 2024-09-20 | 50.01 | $11.33 | 228029 |
| 2024-09-19 | 51.18 | $11.43 | 111100 |
| 2024-09-18 | 48.06 | $11.16 | 164900 |
| 2024-09-17 | 50.81 | $11.40 | 146900 |
| 2024-09-16 | 48.84 | $11.23 | 192200 |
| 2024-09-13 | 48.72 | $11.22 | 208500 |
| 2024-09-12 | 41.35 | $10.63 | 181900 |
| 2024-09-11 | 41.45 | $10.64 | 219415 |
| 2024-09-10 | 39.86 | $10.52 | 268019 |
| 2024-09-09 | 41.37 | $10.69 | 169921 |
| 2024-09-06 | 42.45 | $10.81 | 219441 |
| 2024-09-05 | 45.86 | $11.17 | 273806 |
| 2024-09-04 | 46.65 | $11.25 | 224237 |
| 2024-09-03 | 44.37 | $11.05 | 180610 |
| 2024-08-30 | 49.50 | $11.56 | 209400 |
| 2024-08-29 | 47.82 | $11.41 | 165000 |
| 2024-08-28 | 47.59 | $11.39 | 147600 |
| 2024-08-27 | 48.67 | $11.50 | 128007 |
| 2024-08-26 | 51.82 | $11.81 | 224100 |
| 2024-08-23 | 51.43 | $11.77 | 231600 |
| 2024-08-22 | 47.12 | $11.34 | 163913 |
| 2024-08-21 | 48.06 | $11.44 | 124841 |
| 2024-08-20 | 46.44 | $11.28 | 228800 |
| 2024-08-19 | 47.77 | $11.43 | 159302 |
| 2024-08-16 | 46.80 | $11.33 | 246375 |
| 2024-08-15 | 48.25 | $11.50 | 274541 |
| 2024-08-14 | 41.02 | $10.79 | 156200 |
| 2024-08-13 | 40.58 | $10.75 | 156800 |
| 2024-08-12 | 40.80 | $10.78 | 169310 |
| 2024-08-09 | 38.49 | $10.56 | 198800 |
| 2024-08-08 | 38.62 | $10.58 | 204500 |
| 2024-08-07 | 34.52 | $10.19 | 357885 |
| 2024-08-06 | 36.54 | $10.53 | 310325 |
| 2024-08-05 | 33.95 | $10.29 | 285325 |
| 2024-08-02 | 37.26 | $10.84 | 362532 |
| 2024-08-01 | 43.50 | $11.69 | 343414 |
| 2024-07-31 | 45.82 | $11.96 | 361735 |
| 2024-07-30 | 46.08 | $11.99 | 272200 |
| 2024-07-29 | 46.58 | $12.05 | 316200 |
| 2024-07-26 | 46.58 | $12.05 | 403100 |
| 2024-07-25 | 43.83 | $11.75 | 325244 |
| 2024-07-24 | 44.34 | $11.82 | 393541 |
| 2024-07-23 | 43.90 | $11.77 | 386137 |
| 2024-07-22 | 40.31 | $11.37 | 345607 |
| 2024-07-19 | 37.96 | $11.12 | 400197 |
| 2024-07-18 | 37.02 | $11.02 | 1.0M |
| 2024-07-17 | 37.13 | $11.04 | 1.3M |
| 2024-07-16 | 57.80 | $13.64 | 237200 |
| 2024-07-15 | 51.82 | $13.03 | 210500 |
| 2024-07-12 | 52.40 | $13.08 | 198610 |
| 2024-07-11 | 47.99 | $12.68 | 346942 |
| 2024-07-10 | 45.47 | $12.47 | 293823 |
| 2024-07-09 | 43.61 | $12.32 | 333800 |
| 2024-07-08 | 47.95 | $12.74 | 178047 |
| 2024-07-05 | 46.26 | $12.60 | 140900 |
| 2024-07-03 | 49.42 | $12.89 | 162805 |
| 2024-07-02 | 46.17 | $12.62 | 108000 |
| 2024-07-01 | 43.61 | $12.42 | 209400 |
| 2024-06-28 | 44.93 | $12.55 | 386948 |
| 2024-06-27 | 44.69 | $12.53 | 210300 |
| 2024-06-26 | 47.17 | $12.78 | 207019 |
| 2024-06-25 | 46.72 | $12.74 | 168179 |
| 2024-06-24 | 50.49 | $13.11 | 121200 |
| 2024-06-21 | 50.81 | $13.14 | 304600 |
| 2024-06-20 | 51.42 | $13.20 | 281500 |
| 2024-06-18 | 53.04 | $13.36 | 132734 |
| 2024-06-17 | 53.85 | $13.44 | 163512 |
| 2024-06-14 | 56.18 | $13.67 | 261508 |
| 2024-06-13 | 63.18 | $14.29 | 279800 |
| 2024-06-12 | 60.54 | $13.94 | 267518 |
| 2024-06-11 | 56.29 | $13.44 | 209974 |
| 2024-06-10 | 57.47 | $13.54 | 157421 |
| 2024-06-07 | 55.80 | $13.35 | 189348 |
| 2024-06-06 | 61.86 | $13.85 | 147600 |
| 2024-06-05 | 63.43 | $13.97 | 150112 |
| 2024-06-04 | 61.90 | $13.77 | 188800 |
| 2024-06-03 | 64.06 | $13.94 | 214400 |
| 2024-05-31 | 67.63 | $14.21 | 194033 |
| 2024-05-30 | 70.39 | $14.41 | 234600 |
| 2024-05-29 | 67.77 | $13.99 | 192568 |
| 2024-05-28 | 70.30 | $14.17 | 467400 |
| 2024-05-24 | 60.46 | $12.91 | 93900 |
| 2024-05-23 | 59.13 | $12.78 | 174279 |
| 2024-05-22 | 63.66 | $13.07 | 151943 |
| 2024-05-21 | 67.03 | $13.27 | 177939 |
| 2024-05-20 | 64.34 | $12.97 | 217300 |
| 2024-05-17 | 66.75 | $13.11 | 145209 |
| 2024-05-16 | 68.67 | $13.22 | 280619 |
| 2024-05-15 | 64.03 | $12.70 | 152700 |
| 2024-05-14 | 62.40 | $12.54 | 113100 |
| 2024-05-13 | 61.99 | $12.50 | 153813 |
| 2024-05-10 | 69.33 | $12.91 | 206048 |
| 2024-05-09 | 67.46 | $12.70 | 299139 |
| 2024-05-08 | 63.97 | $12.35 | 161413 |
| 2024-05-07 | 62.32 | $12.20 | 123400 |
| 2024-05-06 | 61.88 | $12.16 | 110548 |
| 2024-05-03 | 60.10 | $12.00 | 114547 |
| 2024-05-02 | 59.88 | $11.98 | 145100 |
| 2024-05-01 | 56.80 | $11.71 | 155707 |
| 2024-04-30 | 53.54 | $11.45 | 146835 |
| 2024-04-29 | 55.85 | $11.60 | 109400 |
| 2024-04-26 | 55.85 | $11.60 | 124814 |
| 2024-04-25 | 52.91 | $11.36 | 154033 |
| 2024-04-24 | 56.48 | $11.60 | 152000 |
| 2024-04-23 | 54.03 | $11.40 | 178900 |
| 2024-04-22 | 56.13 | $11.54 | 266400 |
| 2024-04-19 | 53.55 | $11.33 | 171300 |
| 2024-04-18 | 53.05 | $11.29 | 130500 |
| 2024-04-17 | 53.74 | $11.34 | 143300 |
| 2024-04-16 | 53.39 | $11.31 | 162500 |
| 2024-04-15 | 55.62 | $11.48 | 219800 |
| 2024-04-12 | 54.67 | $11.39 | 280400 |
| 2024-04-11 | 60.25 | $11.80 | 135912 |
| 2024-04-10 | 61.41 | $11.88 | 216228 |
| 2024-04-09 | 67.61 | $12.28 | 150600 |
| 2024-04-08 | 67.22 | $12.23 | 245300 |
| 2024-04-05 | 66.29 | $12.11 | 210639 |
| 2024-04-04 | 65.11 | $11.96 | 402544 |
| 2024-04-03 | 67.97 | $12.15 | 239631 |
| 2024-04-02 | 65.63 | $11.84 | 151120 |
| 2024-04-01 | 67.75 | $11.98 | 217500 |
| 2024-03-28 | 66.42 | $11.80 | 269957 |
| 2024-03-27 | 69.12 | $11.98 | 193600 |
| 2024-03-26 | 67.52 | $11.75 | 198918 |
| 2024-03-25 | 70.23 | $11.93 | 161200 |
| 2024-03-22 | 68.91 | $11.73 | 198300 |
| 2024-03-21 | 69.50 | $11.77 | 339014 |
| 2024-03-20 | 67.67 | $11.49 | 237712 |
| 2024-03-19 | 66.66 | $11.34 | 151900 |
| 2024-03-18 | 68.99 | $11.51 | 300200 |
| 2024-03-15 | 67.47 | $11.27 | 515921 |
| 2024-03-14 | 67.08 | $11.21 | 259315 |
| 2024-03-13 | 72.07 | $11.58 | 274225 |
| 2024-03-12 | 70.55 | $11.31 | 397551 |
| 2024-03-11 | 68.76 | $11.01 | 500700 |
| 2024-03-08 | 64.13 | $10.34 | 453117 |
| 2024-03-07 | 62.14 | $10.09 | 638681 |
| 2024-03-06 | 45.63 | $8.65 | 187200 |
| 2024-03-05 | 46.56 | $8.72 | 244146 |
| 2024-03-04 | 48.04 | $8.83 | 253401 |
| 2024-03-01 | 53.28 | $9.19 | 327569 |
| 2024-02-29 | 51.89 | $9.09 | 1.1M |
| 2024-02-28 | 45.44 | $8.67 | 755106 |
| 2024-02-27 | 47.46 | $8.81 | 758600 |
| 2024-02-26 | 46.98 | $8.78 | 218900 |
| 2024-02-23 | 46.67 | $8.76 | 275923 |
| 2024-02-22 | 44.37 | $8.61 | 267000 |
| 2024-02-21 | 44.06 | $8.59 | 243800 |
| 2024-02-20 | 42.56 | $8.49 | 299200 |
| 2024-02-16 | 46.73 | $8.84 | 140947 |
| 2024-02-15 | 47.23 | $8.88 | 147935 |
| 2024-02-14 | 40.90 | $8.46 | 166326 |
| 2024-02-13 | 38.73 | $8.33 | 307182 |
| 2024-02-12 | 48.12 | $9.06 | 144300 |
| 2024-02-09 | 45.37 | $8.90 | 124200 |
| 2024-02-08 | 44.49 | $8.85 | 115317 |
| 2024-02-07 | 44.15 | $8.83 | 114300 |
| 2024-02-06 | 47.17 | $9.05 | 160700 |
| 2024-02-05 | 46.70 | $9.02 | 188200 |
| 2024-02-02 | 51.20 | $9.33 | 311200 |
| 2024-02-01 | 54.58 | $9.54 | 183000 |
| 2024-01-31 | 51.23 | $9.31 | 182900 |
| 2024-01-30 | 54.91 | $9.53 | 79000 |
| 2024-01-29 | 56.85 | $9.64 | 139600 |
| 2024-01-26 | 57.55 | $9.68 | 95400 |
| 2024-01-25 | 57.55 | $9.68 | 132137 |
| 2024-01-24 | 56.08 | $9.56 | 186041 |
| 2024-01-23 | 57.83 | $9.67 | 287832 |
| 2024-01-22 | 50.04 | $9.09 | 180047 |
| 2024-01-19 | 47.67 | $8.94 | 201934 |
| 2024-01-18 | 48.70 | $9.01 | 153300 |
| 2024-01-17 | 46.51 | $8.87 | 160041 |
| 2024-01-16 | 46.78 | $8.89 | 182106 |
| 2024-01-12 | 51.79 | $9.24 | 120400 |
| 2024-01-11 | 52.86 | $9.31 | 214314 |
| 2024-01-10 | 55.36 | $9.47 | 182442 |
| 2024-01-09 | 53.94 | $9.36 | 205222 |
| 2024-01-08 | 55.46 | $9.46 | 155429 |
| 2024-01-05 | 52.94 | $9.26 | 157300 |
| 2024-01-04 | 53.37 | $9.29 | 247100 |
| 2024-01-03 | 53.37 | $9.29 | 240700 |
| 2024-01-02 | 60.82 | $9.79 | 138047 |
| 2023-12-29 | 63.34 | $9.94 | 172207 |
| 2023-12-28 | 68.18 | $10.21 | 116367 |
| 2023-12-27 | 72.66 | $10.44 | 175342 |
| 2023-12-26 | 72.51 | $10.42 | 185500 |
| 2023-12-22 | 70.02 | $10.10 | 177028 |
| 2023-12-21 | 68.23 | $9.89 | 130700 |
| 2023-12-20 | 67.16 | $9.77 | 245336 |
| 2023-12-19 | 67.70 | $9.80 | 229500 |
| 2023-12-18 | 66.42 | $9.65 | 199900 |
| 2023-12-15 | 66.16 | $9.62 | 688422 |
| 2023-12-14 | 65.15 | $9.50 | 389341 |
| 2023-12-13 | 58.86 | $8.85 | 741000 |
| 2023-12-12 | 54.40 | $8.48 | 204137 |
| 2023-12-11 | 56.60 | $8.62 | 181600 |
| 2023-12-08 | 56.24 | $8.59 | 294100 |
| 2023-12-07 | 53.55 | $8.37 | 188217 |
| 2023-12-06 | 55.01 | $8.47 | 263800 |
| 2023-12-05 | 55.73 | $8.52 | 166735 |
| 2023-12-04 | 61.40 | $8.89 | 276817 |
| 2023-12-01 | 64.08 | $9.05 | 390904 |
| 2023-11-30 | 60.83 | $8.73 | 327914 |
| 2023-11-29 | 61.33 | $8.76 | 190847 |
| 2023-11-28 | 59.23 | $8.56 | 136124 |
| 2023-11-27 | 57.14 | $8.37 | 94335 |
| 2023-11-24 | 59.27 | $8.51 | 106731 |
| 2023-11-22 | 56.28 | $8.24 | 108181 |
| 2023-11-21 | 57.17 | $8.30 | 155615 |
| 2023-11-20 | 59.85 | $8.48 | 133400 |
| 2023-11-17 | 63.14 | $8.69 | 139800 |
| 2023-11-16 | 62.00 | $8.57 | 157400 |
| 2023-11-15 | 64.35 | $8.72 | 183300 |
| 2023-11-14 | 65.61 | $8.80 | 303700 |
| 2023-11-13 | 59.72 | $8.17 | 307100 |
| 2023-11-10 | 55.20 | $7.78 | 136015 |
| 2023-11-09 | 51.35 | $7.49 | 85945 |
| 2023-11-08 | 50.94 | $7.46 | 95516 |
| 2023-11-07 | 49.58 | $7.36 | 208900 |
| 2023-11-06 | 53.99 | $7.67 | 238700 |
| 2023-11-03 | 57.26 | $7.88 | 349542 |
| 2023-11-02 | 49.17 | $7.30 | 170043 |
| 2023-11-01 | 41.56 | $6.88 | 157334 |
| 2023-10-31 | 41.84 | $6.90 | 107000 |
| 2023-10-30 | 40.88 | $6.85 | 213927 |
| 2023-10-27 | 36.93 | $6.65 | 205200 |
| 2023-10-26 | 40.39 | $6.92 | 309300 |
| 2023-10-25 | 32.37 | $6.56 | 547600 |
| 2023-10-24 | 34.58 | $6.74 | 184715 |
| 2023-10-23 | 36.28 | $6.87 | 117758 |
| 2023-10-20 | 39.39 | $7.09 | 102128 |
| 2023-10-19 | 39.39 | $7.09 | 147506 |
| 2023-10-18 | 40.10 | $7.14 | 114411 |
| 2023-10-17 | 42.56 | $7.31 | 167300 |
| 2023-10-16 | 39.44 | $7.16 | 123400 |
| 2023-10-13 | 36.15 | $7.01 | 96100 |
| 2023-10-12 | 37.31 | $7.10 | 147400 |
| 2023-10-11 | 38.48 | $7.19 | 143100 |
| 2023-10-10 | 37.86 | $7.16 | 146233 |
| 2023-10-09 | 32.03 | $6.89 | 142005 |
| 2023-10-06 | 28.99 | $6.76 | 210300 |
| 2023-10-05 | 29.18 | $6.78 | 281211 |
| 2023-10-04 | 30.42 | $6.91 | 436297 |
| 2023-10-03 | 35.35 | $7.36 | 204927 |
| 2023-10-02 | 36.35 | $7.44 | 187800 |
| 2023-09-29 | 40.55 | $7.75 | 153417 |
| 2023-09-28 | 37.21 | $7.60 | 231509 |
| 2023-09-27 | 37.75 | $7.64 | 271500 |
| 2023-09-26 | 41.13 | $7.88 | 110700 |
| 2023-09-25 | 46.03 | $8.18 | 214176 |
| 2023-09-22 | 39.40 | $7.89 | 141625 |
| 2023-09-21 | 43.42 | $8.12 | 113524 |
| 2023-09-20 | 42.45 | $8.08 | 95635 |
| 2023-09-19 | 41.98 | $8.06 | 96443 |
| 2023-09-18 | 42.64 | $8.10 | 95919 |
| 2023-09-15 | 43.97 | $8.18 | 289811 |
| 2023-09-14 | 39.99 | $8.00 | 104219 |
| 2023-09-13 | 35.38 | $7.81 | 135800 |
| 2023-09-12 | 36.94 | $7.92 | 110400 |
| 2023-09-11 | 36.70 | $7.91 | 129903 |
| 2023-09-08 | 37.38 | $7.96 | 105800 |
| 2023-09-07 | 36.71 | $7.93 | 356400 |
| 2023-09-06 | 39.51 | $8.14 | 143700 |
| 2023-09-05 | 41.97 | $8.31 | 204400 |
| 2023-09-01 | 44.60 | $8.48 | 140630 |
| 2023-08-31 | 43.00 | $8.40 | 202421 |
| 2023-08-30 | 46.00 | $8.59 | 162932 |
| 2023-08-29 | 43.64 | $8.47 | 190638 |
| 2023-08-28 | 43.05 | $8.44 | 161533 |
| 2023-08-25 | 38.79 | $8.23 | 152700 |
| 2023-08-24 | 36.64 | $8.13 | 138626 |
| 2023-08-23 | 35.78 | $8.09 | 241517 |
| 2023-08-22 | 34.95 | $8.05 | 245697 |
| 2023-08-21 | 40.15 | $8.47 | 164200 |
| 2023-08-18 | 41.55 | $8.57 | 166226 |
| 2023-08-17 | 43.88 | $8.73 | 98029 |
| 2023-08-16 | 41.95 | $8.63 | 130900 |
| 2023-08-15 | 43.96 | $8.77 | 140100 |
| 2023-08-14 | 46.69 | $8.95 | 117130 |
| 2023-08-11 | 48.60 | $9.07 | 124200 |
| 2023-08-10 | 48.10 | $9.04 | 158723 |
| 2023-08-09 | 49.33 | $9.12 | 174435 |
| 2023-08-08 | 48.07 | $9.04 | 175912 |
| 2023-08-07 | 51.24 | $9.25 | 151022 |
| 2023-08-04 | 47.64 | $9.02 | 140200 |
| 2023-08-03 | 43.51 | $8.78 | 231500 |
| 2023-08-02 | 50.82 | $9.24 | 131500 |
| 2023-08-01 | 54.40 | $9.43 | 163100 |
| 2023-07-31 | 53.08 | $9.35 | 157009 |
| 2023-07-28 | 53.63 | $9.38 | 184520 |
| 2023-07-27 | 53.99 | $9.40 | 131619 |
| 2023-07-26 | 59.86 | $9.71 | 101800 |
| 2023-07-25 | 58.04 | $9.58 | 104349 |
| 2023-07-24 | 57.05 | $9.51 | 109727 |
| 2023-07-21 | 56.77 | $9.49 | 92200 |
| 2023-07-20 | 59.13 | $9.62 | 103844 |
| 2023-07-19 | 61.96 | $9.77 | 129200 |
| 2023-07-18 | 61.62 | $9.74 | 146067 |
| 2023-07-17 | 58.21 | $9.46 | 162400 |
| 2023-07-14 | 57.05 | $9.37 | 104600 |
| 2023-07-13 | 59.86 | $9.53 | 166900 |
| 2023-07-12 | 57.63 | $9.35 | 158813 |
| 2023-07-11 | 54.28 | $9.10 | 124200 |
| 2023-07-10 | 52.42 | $8.97 | 264508 |
| 2023-07-07 | 55.04 | $9.13 | 336800 |
| 2023-07-06 | 48.29 | $8.69 | 246300 |
| 2023-07-05 | 47.78 | $8.66 | 186520 |
| 2023-07-03 | 52.70 | $8.96 | 93200 |
| 2023-06-30 | 48.86 | $8.73 | 319372 |
| 2023-06-29 | 47.82 | $8.67 | 246500 |
| 2023-06-28 | 46.07 | $8.57 | 232610 |
| 2023-06-27 | 47.12 | $8.64 | 193944 |
| 2023-06-26 | 47.56 | $8.67 | 192100 |
| 2023-06-23 | 46.77 | $8.62 | 940400 |
| 2023-06-22 | 49.16 | $8.79 | 191840 |
| 2023-06-21 | 52.62 | $9.02 | 276442 |
| 2023-06-20 | 48.42 | $8.74 | 248700 |
| 2023-06-16 | 51.03 | $8.91 | 355033 |
| 2023-06-15 | 54.29 | $9.11 | 195912 |
| 2023-06-14 | 54.29 | $9.11 | 139330 |
| 2023-06-13 | 55.42 | $9.18 | 155000 |
| 2023-06-12 | 51.18 | $8.87 | 125003 |
| 2023-06-09 | 51.93 | $8.92 | 147100 |
| 2023-06-08 | 52.08 | $8.93 | 156500 |
| 2023-06-07 | 54.41 | $9.09 | 246900 |
| 2023-06-06 | 51.03 | $8.83 | 279900 |
| 2023-06-05 | 49.10 | $8.69 | 208429 |
| 2023-06-02 | 50.87 | $8.82 | 259100 |
| 2023-06-01 | 45.24 | $8.43 | 236521 |
| 2023-05-31 | 42.35 | $8.25 | 227004 |
| 2023-05-30 | 48.27 | $8.69 | 314000 |
| 2023-05-26 | 46.99 | $8.61 | 130800 |
| 2023-05-25 | 45.05 | $8.49 | 142118 |
| 2023-05-24 | 44.89 | $8.48 | 241400 |
| 2023-05-23 | 47.79 | $8.70 | 197600 |
| 2023-05-22 | 48.06 | $8.72 | 260600 |
| 2023-05-19 | 43.38 | $8.41 | 153725 |
| 2023-05-18 | 44.11 | $8.47 | 208200 |
| 2023-05-17 | 39.60 | $8.19 | 239120 |
| 2023-05-16 | 32.80 | $7.82 | 280967 |
| 2023-05-15 | 34.49 | $7.99 | 193104 |
| 2023-05-12 | 35.21 | $8.06 | 200923 |
| 2023-05-11 | 37.19 | $8.25 | 170000 |
| 2023-05-10 | 37.93 | $8.32 | 155519 |
| 2023-05-09 | 36.90 | $8.26 | 166600 |
| 2023-05-08 | 38.42 | $8.41 | 207100 |
| 2023-05-05 | 39.66 | $8.53 | 249900 |
| 2023-05-04 | 36.41 | $8.33 | 433900 |
| 2023-05-03 | 46.83 | $9.20 | 190800 |
| 2023-05-02 | 45.81 | $9.14 | 164200 |
| 2023-05-01 | 49.23 | $9.37 | 177043 |
| 2023-04-28 | 48.11 | $9.30 | 164743 |
| 2023-04-27 | 43.91 | $9.05 | 154313 |
| 2023-04-26 | 40.42 | $8.86 | 151500 |
| 2023-04-25 | 40.24 | $8.85 | 171500 |
| 2023-04-24 | 45.34 | $9.23 | 112222 |
| 2023-04-21 | 45.16 | $9.22 | 149930 |
| 2023-04-20 | 45.58 | $9.25 | 126010 |
| 2023-04-19 | 46.80 | $9.34 | 91537 |
| 2023-04-18 | 46.19 | $9.30 | 152840 |
| 2023-04-17 | 47.88 | $9.43 | 139609 |
| 2023-04-14 | 45.70 | $9.28 | 153300 |
| 2023-04-13 | 47.20 | $9.40 | 167400 |
| 2023-04-12 | 45.65 | $9.29 | 213500 |
| 2023-04-11 | 49.14 | $9.57 | 281216 |
| 2023-04-10 | 44.22 | $9.23 | 270614 |
| 2023-04-06 | 38.76 | $8.90 | 130700 |
| 2023-04-05 | 38.87 | $8.91 | 239201 |
| 2023-04-04 | 39.18 | $8.94 | 263228 |
| 2023-04-03 | 41.19 | $9.13 | 278100 |
| 2023-03-31 | 42.06 | $9.21 | 271901 |
| 2023-03-30 | 41.18 | $9.15 | 176700 |
| 2023-03-29 | 41.48 | $9.18 | 252600 |
| 2023-03-28 | 38.81 | $8.99 | 234800 |
| 2023-03-27 | 36.63 | $8.84 | 224500 |
| 2023-03-24 | 35.47 | $8.76 | 228500 |
| 2023-03-23 | 33.15 | $8.60 | 234700 |
| 2023-03-22 | 33.87 | $8.70 | 222478 |
| 2023-03-21 | 35.04 | $8.86 | 386047 |
| 2023-03-20 | 31.84 | $8.63 | 230100 |
| 2023-03-17 | 30.85 | $8.56 | 391907 |
| 2023-03-16 | 31.72 | $8.70 | 331461 |
| 2023-03-15 | 31.20 | $8.66 | 417600 |
| 2023-03-14 | 29.78 | $8.55 | 545900 |
| 2023-03-13 | 31.94 | $8.93 | 492958 |
| 2023-03-10 | 33.33 | $9.16 | 579637 |
| 2023-03-09 | 35.02 | $9.43 | 787821 |
| 2023-03-08 | 47.67 | $10.91 | 271000 |
| 2023-03-07 | 47.18 | $10.87 | 225700 |
| 2023-03-06 | 48.81 | $11.02 | 330442 |
| 2023-03-03 | 58.37 | $11.77 | 195127 |
| 2023-03-02 | 55.38 | $11.50 | 163200 |
| 2023-03-01 | 54.34 | $11.41 | 222400 |
| 2023-02-28 | 52.96 | $11.29 | 1.0M |
| 2023-02-27 | 62.24 | $11.91 | 793200 |
| 2023-02-24 | 61.51 | $11.84 | 913461 |
| 2023-02-23 | 61.51 | $11.84 | 637500 |
| 2023-02-22 | 54.16 | $11.19 | 188300 |
| 2023-02-21 | 49.50 | $10.86 | 141021 |
| 2023-02-17 | 53.74 | $11.13 | 114401 |
| 2023-02-16 | 50.45 | $10.91 | 163900 |
| 2023-02-15 | 53.75 | $11.11 | 111900 |
| 2023-02-14 | 56.56 | $11.27 | 116533 |
| 2023-02-13 | 56.92 | $11.29 | 91200 |
| 2023-02-10 | 55.33 | $11.17 | 95819 |
| 2023-02-09 | 54.12 | $11.08 | 153800 |
| 2023-02-08 | 60.12 | $11.43 | 96007 |
| 2023-02-07 | 65.02 | $11.68 | 108300 |
| 2023-02-06 | 64.91 | $11.67 | 145032 |
| 2023-02-03 | 66.48 | $11.75 | 149400 |
| 2023-02-02 | 70.10 | $11.93 | 167904 |
| 2023-02-01 | 68.94 | $11.80 | 183200 |
| 2023-01-31 | 67.56 | $11.65 | 221735 |
| 2023-01-30 | 66.23 | $11.51 | 175647 |
| 2023-01-27 | 64.24 | $11.31 | 179821 |
| 2023-01-26 | 65.15 | $11.36 | 187200 |
| 2023-01-25 | 61.40 | $11.00 | 146147 |
| 2023-01-24 | 61.29 | $10.99 | 99000 |
| 2023-01-23 | 60.32 | $10.90 | 152001 |
| 2023-01-20 | 60.32 | $10.90 | 219000 |
| 2023-01-19 | 59.92 | $10.86 | 160343 |
| 2023-01-18 | 63.59 | $11.10 | 350400 |
| 2023-01-17 | 61.54 | $10.88 | 165806 |
| 2023-01-13 | 63.38 | $11.00 | 193153 |
| 2023-01-12 | 61.84 | $10.83 | 141100 |
| 2023-01-11 | 60.74 | $10.71 | 168300 |
| 2023-01-10 | 59.14 | $10.54 | 227600 |
| 2023-01-09 | 58.09 | $10.43 | 256805 |
| 2023-01-06 | 57.91 | $10.41 | 241800 |
| 2023-01-05 | 51.91 | $9.82 | 263200 |
| 2023-01-04 | 56.02 | $10.14 | 236000 |
| 2023-01-03 | 50.69 | $9.68 | 217624 |
| 2022-12-30 | 46.98 | $9.40 | 169900 |
| 2022-12-29 | 47.59 | $9.45 | 180706 |
| 2022-12-28 | 44.44 | $9.22 | 182940 |
| 2022-12-27 | 48.40 | $9.55 | 269900 |
| 2022-12-23 | 47.46 | $9.48 | 332100 |
| 2022-12-22 | 43.83 | $9.22 | 595607 |
| 2022-12-21 | 44.51 | $9.28 | 150503 |
| 2022-12-20 | 41.82 | $9.09 | 184019 |
| 2022-12-19 | 42.33 | $9.14 | 196584 |
| 2022-12-16 | 44.73 | $9.37 | 593126 |
| 2022-12-15 | 43.54 | $9.28 | 209546 |
| 2022-12-14 | 46.83 | $9.59 | 326500 |
| 2022-12-13 | 48.28 | $9.72 | 747357 |
| 2022-12-12 | 50.94 | $9.95 | 479900 |
| 2022-12-09 | 55.34 | $10.30 | 360103 |
| 2022-12-08 | 54.71 | $10.24 | 626268 |
| 2022-12-07 | 50.45 | $9.86 | 393100 |
| 2022-12-06 | 46.83 | $9.57 | 430239 |
| 2022-12-05 | 44.85 | $9.42 | 255425 |
| 2022-12-02 | 42.96 | $9.28 | 308842 |
| 2022-12-01 | 41.19 | $9.15 | 276500 |
| 2022-11-30 | 41.76 | $9.21 | 415112 |
| 2022-11-29 | 45.87 | $9.62 | 227412 |
| 2022-11-28 | 43.28 | $9.42 | 265325 |
| 2022-11-25 | 48.46 | $9.89 | 103324 |
| 2022-11-23 | 48.58 | $9.90 | 239132 |
| 2022-11-22 | 48.80 | $9.92 | 283800 |
| 2022-11-21 | 45.44 | $9.64 | 223749 |
| 2022-11-18 | 45.95 | $9.69 | 256612 |
| 2022-11-17 | 45.84 | $9.68 | 430204 |
| 2022-11-16 | 47.28 | $9.83 | 177100 |
| 2022-11-15 | 50.40 | $10.14 | 230005 |
| 2022-11-14 | 48.63 | $9.97 | 276143 |
| 2022-11-11 | 51.93 | $10.29 | 340841 |
| 2022-11-10 | 47.37 | $9.86 | 276545 |
| 2022-11-09 | 39.95 | $9.27 | 233249 |
| 2022-11-08 | 42.05 | $9.49 | 305700 |
| 2022-11-07 | 42.63 | $9.55 | 297409 |
| 2022-11-04 | 42.73 | $9.56 | 471100 |
| 2022-11-03 | 32.63 | $8.84 | 438061 |
| 2022-11-02 | 37.32 | $9.38 | 298311 |
| 2022-11-01 | 39.51 | $9.60 | 188500 |
| 2022-10-31 | 37.94 | $9.50 | 297000 |
| 2022-10-28 | 38.03 | $9.51 | 379300 |
| 2022-10-27 | 37.14 | $9.45 | 298400 |
| 2022-10-26 | 37.48 | $9.49 | 243093 |
| 2022-10-25 | 38.23 | $9.58 | 190422 |
| 2022-10-24 | 34.34 | $9.30 | 314841 |
| 2022-10-21 | 34.64 | $9.34 | 214712 |
| 2022-10-20 | 30.37 | $9.04 | 181100 |
| 2022-10-19 | 30.88 | $9.12 | 354300 |
| 2022-10-18 | 31.83 | $9.27 | 318742 |
| 2022-10-17 | 28.91 | $9.06 | 602100 |
| 2022-10-14 | 25.89 | $8.85 | 228900 |
| 2022-10-13 | 26.60 | $8.99 | 331406 |
| 2022-10-12 | 24.91 | $8.87 | 222700 |
| 2022-10-11 | 25.05 | $8.90 | 284800 |
| 2022-10-10 | 24.39 | $8.85 | 396710 |
| 2022-10-07 | 21.51 | $8.63 | 415100 |
| 2022-10-06 | 21.51 | $8.63 | 520940 |
| 2022-10-05 | 24.63 | $9.44 | 323747 |
| 2022-10-04 | 26.43 | $9.84 | 547831 |
| 2022-10-03 | 24.46 | $9.69 | 513544 |
| 2022-09-30 | 19.71 | $9.34 | 478533 |
| 2022-09-29 | 15.68 | $9.06 | 431900 |
| 2022-09-28 | 16.55 | $9.37 | 465098 |
| 2022-09-27 | 16.41 | $9.36 | 720701 |
| 2022-09-26 | 20.90 | $10.68 | 277400 |
| 2022-09-23 | 22.25 | $10.99 | 278800 |
| 2022-09-22 | 23.82 | $11.32 | 291800 |
| 2022-09-21 | 23.66 | $11.31 | 404209 |
| 2022-09-20 | 24.76 | $11.54 | 297923 |
| 2022-09-19 | 26.54 | $11.89 | 330500 |
| 2022-09-16 | 25.38 | $11.81 | 831728 |
| 2022-09-15 | 25.24 | $11.80 | 420716 |
| 2022-09-14 | 24.56 | $11.75 | 437024 |
| 2022-09-13 | 27.59 | $12.39 | 370766 |
| 2022-09-12 | 30.50 | $12.91 | 300000 |
| 2022-09-09 | 28.43 | $12.76 | 168714 |
| 2022-09-08 | 25.78 | $12.57 | 245025 |
| 2022-09-07 | 27.14 | $12.84 | 211342 |
| 2022-09-06 | 24.48 | $12.65 | 248536 |
| 2022-09-02 | 25.02 | $12.77 | 224900 |
| 2022-09-01 | 26.23 | $13.03 | 305441 |
| 2022-08-31 | 24.23 | $12.88 | 466700 |
| 2022-08-30 | 28.33 | $13.72 | 295878 |
| 2022-08-29 | 30.12 | $14.03 | 254535 |
| 2022-08-26 | 30.47 | $14.09 | 276300 |
| 2022-08-25 | 33.32 | $14.55 | 218836 |
| 2022-08-24 | 31.19 | $14.39 | 168434 |
| 2022-08-23 | 32.62 | $14.62 | 206044 |
| 2022-08-22 | 32.86 | $14.66 | 587100 |
| 2022-08-19 | 34.67 | $14.95 | 316826 |
| 2022-08-18 | 36.73 | $15.26 | 258850 |
| 2022-08-17 | 35.32 | $15.14 | 472236 |
| 2022-08-16 | 37.93 | $15.53 | 275800 |
| 2022-08-15 | 38.91 | $15.67 | 152800 |
| 2022-08-12 | 38.80 | $15.66 | 193700 |
| 2022-08-11 | 36.36 | $15.43 | 278322 |
| 2022-08-10 | 33.05 | $15.13 | 241186 |
| 2022-08-09 | 33.60 | $15.23 | 233600 |
| 2022-08-08 | 34.88 | $15.46 | 543047 |
| 2022-08-05 | 40.17 | $16.30 | 287334 |
| 2022-08-04 | 41.60 | $16.50 | 483521 |
| 2022-08-03 | 50.57 | $17.55 | 216438 |
| 2022-08-02 | 50.97 | $17.59 | 190900 |
| 2022-08-01 | 52.44 | $17.74 | 214875 |
| 2022-07-29 | 50.92 | $17.57 | 244300 |
| 2022-07-28 | 48.62 | $17.32 | 244700 |
| 2022-07-27 | 48.53 | $17.31 | 242613 |
| 2022-07-26 | 48.26 | $17.28 | 215710 |
| 2022-07-25 | 49.88 | $17.48 | 219200 |
| 2022-07-22 | 47.37 | $17.18 | 240400 |
| 2022-07-21 | 49.32 | $17.43 | 182593 |
| 2022-07-20 | 49.48 | $17.45 | 142400 |
| 2022-07-19 | 49.33 | $17.43 | 220500 |
| 2022-07-18 | 43.45 | $16.70 | 279122 |
| 2022-07-15 | 40.39 | $16.36 | 204646 |
| 2022-07-14 | 39.94 | $16.31 | 288613 |
| 2022-07-13 | 43.39 | $16.86 | 301100 |
| 2022-07-12 | 44.05 | $16.96 | 308806 |
| 2022-07-11 | 44.11 | $16.97 | 265400 |
| 2022-07-08 | 44.72 | $17.07 | 259800 |
| 2022-07-07 | 46.44 | $17.35 | 406800 |
| 2022-07-06 | 44.04 | $17.02 | 584700 |
| 2022-07-05 | 46.12 | $17.37 | 701721 |
| 2022-07-01 | 51.78 | $18.22 | 169900 |
| 2022-06-30 | 53.09 | $18.40 | 261500 |
| 2022-06-29 | 53.59 | $18.47 | 417000 |
| 2022-06-28 | 58.87 | $19.17 | 421188 |
| 2022-06-27 | 55.60 | $18.62 | 298606 |
| 2022-06-24 | 57.49 | $18.86 | 1.1M |
| 2022-06-23 | 49.47 | $17.68 | 429800 |
| 2022-06-22 | 55.45 | $18.39 | 208000 |
| 2022-06-21 | 56.83 | $18.54 | 344637 |
| 2022-06-17 | 52.41 | $17.95 | 369813 |
| 2022-06-16 | 54.29 | $18.16 | 290800 |
| 2022-06-15 | 60.59 | $18.80 | 275160 |
| 2022-06-14 | 59.97 | $18.71 | 258015 |
| 2022-06-13 | 57.65 | $18.38 | 701837 |
| 2022-06-10 | 61.45 | $18.75 | 222900 |
| 2022-06-09 | 65.90 | $19.15 | 159506 |
| 2022-06-08 | 68.50 | $19.37 | 186600 |
| 2022-06-07 | 69.09 | $19.42 | 217062 |
| 2022-06-06 | 68.89 | $19.38 | 151923 |
| 2022-06-03 | 66.93 | $19.00 | 188249 |
| 2022-06-02 | 74.04 | $19.61 | 247400 |
| 2022-06-01 | 74.00 | $19.60 | 246529 |
| 2022-05-31 | 71.53 | $19.05 | 409842 |
| 2022-05-27 | 69.59 | $18.66 | 224400 |
| 2022-05-26 | 71.37 | $18.81 | 140242 |
| 2022-05-25 | 69.49 | $18.43 | 247600 |
| 2022-05-24 | 69.49 | $18.43 | 246701 |
| 2022-05-23 | 66.52 | $17.86 | 408200 |
| 2022-05-20 | 64.44 | $17.50 | 232700 |
| 2022-05-19 | 70.44 | $18.02 | 416744 |
| 2022-05-18 | 59.94 | $16.48 | 153700 |
| 2022-05-17 | 59.50 | $16.43 | 158000 |
| 2022-05-16 | 54.53 | $15.91 | 111644 |
| 2022-05-13 | 50.77 | $15.57 | 153923 |
| 2022-05-12 | 49.73 | $15.48 | 118000 |
| 2022-05-11 | 48.10 | $15.34 | 133330 |
| 2022-05-10 | 47.29 | $15.27 | 125966 |
| 2022-05-09 | 49.60 | $15.49 | 201994 |
| 2022-05-06 | 47.15 | $15.27 | 152300 |
| 2022-05-05 | 53.06 | $15.80 | 156800 |
| 2022-05-04 | 55.96 | $16.03 | 121800 |
| 2022-05-03 | 51.48 | $15.62 | 105200 |
| 2022-05-02 | 47.65 | $15.31 | 137318 |
| 2022-04-29 | 46.49 | $15.22 | 90606 |
| 2022-04-28 | 48.65 | $15.41 | 81837 |
| 2022-04-27 | 49.11 | $15.45 | 82119 |
| 2022-04-26 | 49.89 | $15.52 | 106319 |
| 2022-04-25 | 53.35 | $15.82 | 138800 |
| 2022-04-22 | 54.30 | $15.90 | 111400 |
| 2022-04-21 | 60.03 | $16.35 | 129100 |
| 2022-04-20 | 62.69 | $16.54 | 100500 |
| 2022-04-19 | 61.93 | $16.45 | 215839 |
| 2022-04-18 | 56.95 | $15.91 | 118553 |
| 2022-04-14 | 58.15 | $16.00 | 163530 |
| 2022-04-13 | 56.80 | $15.86 | 165431 |
| 2022-04-12 | 52.55 | $15.45 | 109800 |
| 2022-04-11 | 51.21 | $15.33 | 85000 |
| 2022-04-08 | 50.99 | $15.31 | 138839 |
| 2022-04-07 | 53.50 | $15.53 | 345549 |
| 2022-04-06 | 52.38 | $15.42 | 124634 |
| 2022-04-05 | 52.93 | $15.47 | 165400 |
| 2022-04-04 | 55.57 | $15.71 | 115200 |
| 2022-04-01 | 56.24 | $15.77 | 116613 |
| 2022-03-31 | 54.06 | $15.52 | 262921 |
| 2022-03-30 | 55.86 | $15.69 | 92500 |
| 2022-03-29 | 57.79 | $15.87 | 124008 |
| 2022-03-28 | 57.64 | $15.85 | 84809 |
| 2022-03-25 | 59.83 | $16.06 | 92145 |
| 2022-03-24 | 62.18 | $16.28 | 135427 |
| 2022-03-23 | 59.20 | $15.85 | 102000 |
| 2022-03-22 | 58.48 | $15.75 | 116752 |
| 2022-03-21 | 59.18 | $15.82 | 134641 |
| 2022-03-18 | 61.56 | $16.06 | 368115 |
| 2022-03-17 | 58.23 | $15.56 | 119644 |
| 2022-03-16 | 55.43 | $15.18 | 123200 |
| 2022-03-15 | 53.57 | $14.94 | 146000 |
| 2022-03-14 | 56.47 | $15.25 | 240730 |
| 2022-03-11 | 51.30 | $14.61 | 200348 |
| 2022-03-10 | 54.06 | $14.90 | 169338 |
| 2022-03-09 | 49.82 | $14.42 | 148026 |
| 2022-03-08 | 42.44 | $13.72 | 173100 |
| 2022-03-07 | 41.86 | $13.67 | 257538 |
| 2022-03-04 | 51.89 | $14.68 | 142298 |
| 2022-03-03 | 57.17 | $15.09 | 177430 |
| 2022-03-02 | 52.09 | $14.64 | 111806 |
| 2022-03-01 | 48.33 | $14.35 | 162002 |
| 2022-02-28 | 53.56 | $14.73 | 238100 |
| 2022-02-25 | 53.70 | $14.74 | 118037 |
| 2022-02-24 | 47.33 | $14.27 | 259200 |
| 2022-02-23 | 43.39 | $14.02 | 165800 |
| 2022-02-22 | 46.28 | $14.24 | 127400 |
| 2022-02-18 | 46.82 | $14.28 | 104400 |
| 2022-02-17 | 45.62 | $14.20 | 126613 |
| 2022-02-16 | 51.12 | $14.60 | 215800 |
| 2022-02-15 | 48.15 | $14.40 | 119528 |
| 2022-02-14 | 45.48 | $14.23 | 208534 |
| 2022-02-11 | 40.51 | $13.94 | 135200 |
| 2022-02-10 | 44.35 | $14.23 | 106300 |
| 2022-02-09 | 47.76 | $14.46 | 108000 |
| 2022-02-08 | 47.59 | $14.45 | 121825 |
| 2022-02-07 | 42.55 | $14.16 | 90705 |
| 2022-02-04 | 42.00 | $14.13 | 136316 |
| 2022-02-03 | 43.04 | $14.21 | 151900 |
| 2022-02-02 | 47.36 | $14.52 | 112700 |
| 2022-02-01 | 47.51 | $14.53 | 118104 |
| 2022-01-31 | 44.58 | $14.35 | 186500 |
| 2022-01-28 | 41.84 | $14.19 | 162604 |
| 2022-01-27 | 45.15 | $14.44 | 113122 |
| 2022-01-26 | 44.99 | $14.43 | 253622 |
| 2022-01-25 | 47.01 | $14.58 | 136800 |
| 2022-01-24 | 48.38 | $14.68 | 244700 |
| 2022-01-21 | 48.10 | $14.66 | 147232 |
| 2022-01-20 | 51.37 | $14.90 | 190000 |
| 2022-01-19 | 58.28 | $15.34 | 133029 |
| 2022-01-18 | 59.67 | $15.42 | 222109 |
| 2022-01-14 | 61.94 | $15.55 | 144326 |
| 2022-01-13 | 58.72 | $15.27 | 184400 |
| 2022-01-12 | 56.99 | $15.13 | 142135 |
| 2022-01-11 | 55.34 | $15.00 | 149400 |
| 2022-01-10 | 54.71 | $14.95 | 182000 |
| 2022-01-07 | 60.78 | $15.32 | 210940 |
| 2022-01-06 | 59.15 | $15.18 | 147742 |
| 2022-01-05 | 62.69 | $15.38 | 200615 |
| 2022-01-04 | 64.90 | $15.50 | 225000 |
| 2022-01-03 | 59.98 | $15.06 | 188900 |
| 2021-12-31 | 59.37 | $15.01 | 134800 |
| 2021-12-30 | 56.85 | $14.81 | 149500 |
| 2021-12-29 | 60.40 | $15.01 | 268924 |
| 2021-12-28 | 58.94 | $14.89 | 110000 |
| 2021-12-27 | 59.11 | $14.90 | 136940 |
| 2021-12-23 | 56.44 | $14.68 | 81422 |
| 2021-12-22 | 54.38 | $14.52 | 102922 |
| 2021-12-21 | 54.25 | $14.51 | 106200 |
| 2021-12-20 | 52.34 | $14.36 | 173335 |
| 2021-12-17 | 58.37 | $14.75 | 215200 |
| 2021-12-16 | 59.88 | $14.84 | 165900 |
| 2021-12-15 | 58.40 | $14.71 | 270800 |
| 2021-12-14 | 54.48 | $14.39 | 355241 |
| 2021-12-13 | 53.83 | $14.34 | 185100 |
| 2021-12-10 | 57.39 | $14.57 | 104500 |
| 2021-12-09 | 57.55 | $14.58 | 132041 |
| 2021-12-08 | 58.31 | $14.63 | 118710 |
| 2021-12-07 | 56.79 | $14.49 | 146700 |
| 2021-12-06 | 56.14 | $14.43 | 157813 |
| 2021-12-03 | 54.07 | $14.24 | 149349 |
| 2021-12-02 | 54.07 | $14.24 | 136716 |
| 2021-12-01 | 50.39 | $13.91 | 152300 |
| 2021-11-30 | 51.46 | $14.00 | 173300 |
| 2021-11-29 | 57.65 | $14.48 | 145106 |
| 2021-11-26 | 57.34 | $14.45 | 101800 |
| 2021-11-24 | 63.89 | $14.90 | 129412 |
| 2021-11-23 | 64.20 | $14.92 | 129300 |
| 2021-11-22 | 62.92 | $14.77 | 245312 |
| 2021-11-19 | 54.08 | $13.92 | 62400 |
| 2021-11-18 | 55.72 | $14.03 | 81400 |
| 2021-11-17 | 57.05 | $14.12 | 84700 |
| 2021-11-16 | 59.47 | $14.28 | 96613 |
| 2021-11-15 | 65.55 | $14.65 | 99432 |
| 2021-11-12 | 68.06 | $14.79 | 155813 |
| 2021-11-11 | 65.85 | $14.54 | 57000 |
| 2021-11-10 | 62.27 | $14.18 | 62103 |
| 2021-11-09 | 62.27 | $14.18 | 110913 |
| 2021-11-08 | 61.56 | $14.11 | 86200 |
| 2021-11-05 | 66.46 | $14.40 | 132000 |
| 2021-11-04 | 60.97 | $13.86 | 120449 |
| 2021-11-03 | 60.28 | $13.80 | 125620 |
| 2021-11-02 | 54.73 | $13.36 | 64149 |
| 2021-11-01 | 54.04 | $13.31 | 62400 |
| 2021-10-29 | 49.96 | $13.03 | 65225 |
| 2021-10-28 | 51.67 | $13.14 | 56400 |
| 2021-10-27 | 48.63 | $12.94 | 78500 |
| 2021-10-26 | 55.99 | $13.38 | 73400 |
| 2021-10-25 | 56.54 | $13.41 | 74916 |
| 2021-10-22 | 53.01 | $13.17 | 54600 |
| 2021-10-21 | 52.70 | $13.15 | 74106 |
| 2021-10-20 | 53.19 | $13.18 | 48800 |
| 2021-10-19 | 51.18 | $13.04 | 48412 |
| 2021-10-18 | 52.09 | $13.10 | 170100 |
| 2021-10-15 | 53.92 | $13.22 | 146528 |
| 2021-10-14 | 56.27 | $13.37 | 95194 |
| 2021-10-13 | 50.23 | $12.93 | 65511 |
| 2021-10-12 | 50.08 | $12.92 | 41900 |
| 2021-10-11 | 51.25 | $13.00 | 74700 |
| 2021-10-08 | 48.85 | $12.83 | 94200 |
| 2021-10-07 | 49.12 | $12.85 | 94800 |
| 2021-10-06 | 46.74 | $12.68 | 117600 |
| 2021-10-05 | 48.25 | $12.80 | 69623 |
| 2021-10-04 | 47.85 | $12.77 | 88718 |
| 2021-10-01 | 47.07 | $12.71 | 79200 |
| 2021-09-30 | 43.03 | $12.41 | 72138 |
| 2021-09-29 | 45.80 | $12.66 | 70800 |
| 2021-09-28 | 47.54 | $12.81 | 114700 |
| 2021-09-27 | 47.77 | $12.83 | 187300 |
| 2021-09-24 | 42.48 | $12.43 | 130200 |
| 2021-09-23 | 43.74 | $12.55 | 165500 |
| 2021-09-22 | 39.77 | $12.27 | 86810 |
| 2021-09-21 | 38.59 | $12.19 | 119477 |
| 2021-09-20 | 39.32 | $12.27 | 255100 |
| 2021-09-17 | 45.21 | $12.85 | 892600 |
| 2021-09-16 | 45.89 | $12.91 | 133300 |
| 2021-09-15 | 50.82 | $13.32 | 288300 |
| 2021-09-14 | 43.18 | $12.78 | 164700 |
| 2021-09-13 | 45.54 | $12.97 | 352300 |
| 2021-09-10 | 37.30 | $12.49 | 103648 |
| 2021-09-09 | 38.57 | $12.60 | 89700 |
| 2021-09-08 | 38.02 | $12.57 | 357324 |
| 2021-09-07 | 41.54 | $12.87 | 84430 |
| 2021-09-03 | 41.37 | $12.86 | 85938 |
| 2021-09-02 | 42.07 | $12.92 | 141600 |
| 2021-09-01 | 41.76 | $12.90 | 121400 |
| 2021-08-31 | 45.76 | $13.24 | 292329 |
| 2021-08-30 | 48.49 | $13.45 | 128300 |
| 2021-08-27 | 49.97 | $13.56 | 125112 |
| 2021-08-26 | 44.39 | $13.18 | 97314 |
| 2021-08-25 | 46.60 | $13.35 | 133914 |
| 2021-08-24 | 42.27 | $13.08 | 104733 |
| 2021-08-23 | 40.39 | $12.97 | 160800 |
| 2021-08-20 | 35.12 | $12.68 | 97011 |
| 2021-08-19 | 31.76 | $12.51 | 126609 |
| 2021-08-18 | 32.71 | $12.61 | 131100 |
| 2021-08-17 | 33.56 | $12.70 | 144300 |
| 2021-08-16 | 32.06 | $12.62 | 152500 |
| 2021-08-13 | 36.80 | $13.10 | 110000 |
| 2021-08-12 | 32.88 | $12.90 | 126069 |
| 2021-08-11 | 35.27 | $13.13 | 184614 |
| 2021-08-10 | 34.88 | $13.11 | 86829 |
| 2021-08-09 | 33.73 | $13.05 | 149000 |
| 2021-08-06 | 34.11 | $13.09 | 104200 |
| 2021-08-05 | 30.79 | $12.91 | 188247 |
| 2021-08-04 | 33.75 | $13.24 | 83400 |
| 2021-08-03 | 39.70 | $13.78 | 139324 |
| 2021-08-02 | 39.70 | $13.78 | 131300 |
| 2021-07-30 | 41.28 | $13.91 | 98519 |
| 2021-07-29 | 42.14 | $13.98 | 183735 |
| 2021-07-28 | 43.74 | $14.11 | 66016 |
| 2021-07-27 | 41.12 | $13.95 | 128732 |
| 2021-07-26 | 40.63 | $13.92 | 60334 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-24.41
2026-07-21
Close Price
$6.73
Vol: 258653
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.47
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -24.41 | $6.73 | 258653 |
| 2026-07-20 | -41.73 | $6.51 | 268500 |
| 2026-07-17 | -40.44 | $6.58 | 409736 |
| 2026-07-16 | -42.41 | $6.68 | 1.2M |
| 2026-07-15 | -48.07 | $6.71 | 320289 |
| 2026-07-14 | -64.64 | $6.41 | 310800 |
| 2026-07-13 | -61.88 | $6.46 | 830969 |
| 2026-07-10 | -93.37 | $5.89 | 184500 |
| 2026-07-09 | -92.82 | $5.90 | 233500 |
| 2026-07-08 | -93.92 | $5.88 | 179200 |
| 2026-07-07 | -88.95 | $5.97 | 217000 |
| 2026-07-06 | -98.86 | $5.84 | 235700 |
| 2026-07-02 | -100.00 | $5.97 | 258151 |
| 2026-07-01 | -98.64 | $6.13 | 223500 |
| 2026-06-30 | -91.91 | $6.33 | 226262 |
| 2026-06-29 | -91.91 | $6.33 | 281400 |
| 2026-06-26 | -79.55 | $6.53 | 499121 |
| 2026-06-25 | -71.97 | $6.63 | 269700 |
| 2026-06-24 | -77.27 | $6.56 | 364805 |
| 2026-06-23 | -90.00 | $6.50 | 338400 |
| 2026-06-22 | -65.00 | $6.80 | 342034 |
| 2026-06-18 | -61.67 | $6.84 | 556000 |
| 2026-06-17 | -52.50 | $6.95 | 375800 |
| 2026-06-16 | -50.83 | $6.97 | 328208 |
| 2026-06-15 | -49.57 | $6.97 | 198500 |
| 2026-06-12 | -43.59 | $7.04 | 172129 |
| 2026-06-11 | -62.39 | $6.82 | 197953 |
| 2026-06-10 | -89.74 | $6.50 | 215400 |
| 2026-06-09 | -87.18 | $6.53 | 252616 |
| 2026-06-08 | -88.89 | $6.51 | 262400 |
| 2026-06-05 | -95.73 | $6.43 | 228732 |
| 2026-06-04 | -78.29 | $6.86 | 229238 |
| 2026-06-03 | -62.02 | $7.07 | 177149 |
| 2026-06-02 | -49.61 | $7.23 | 247927 |
| 2026-06-01 | -68.70 | $6.99 | 195123 |
| 2026-05-29 | -53.44 | $7.19 | 236843 |
| 2026-05-28 | -31.30 | $7.48 | 233687 |
| 2026-05-27 | -47.33 | $7.27 | 373848 |
| 2026-05-26 | -76.34 | $6.89 | 275733 |
| 2026-05-22 | -87.79 | $6.74 | 182418 |
| 2026-05-21 | -83.21 | $6.80 | 265100 |
| 2026-05-20 | -83.21 | $6.80 | 187732 |
| 2026-05-19 | -89.39 | $6.71 | 403021 |
| 2026-05-18 | -58.72 | $6.88 | 351025 |
| 2026-05-15 | -66.28 | $6.75 | 343900 |
| 2026-05-14 | -33.33 | $7.31 | 355230 |
| 2026-05-13 | -38.51 | $7.22 | 253800 |
| 2026-05-12 | -51.72 | $6.99 | 328282 |
| 2026-05-11 | -30.46 | $7.36 | 262340 |
| 2026-05-08 | -34.48 | $7.29 | 339700 |
| 2026-05-07 | -48.28 | $7.05 | 530503 |
| 2026-05-06 | -18.39 | $7.57 | 381508 |
| 2026-05-05 | -5.17 | $7.80 | 338137 |
| 2026-05-04 | -27.01 | $7.42 | 367081 |
| 2026-05-01 | 0.00 | $7.88 | 306900 |
| 2026-04-30 | -7.19 | $7.44 | 532500 |
| 2026-04-29 | -23.13 | $7.18 | 197500 |
| 2026-04-28 | -20.90 | $7.21 | 212099 |
| 2026-04-27 | -15.67 | $7.28 | 338000 |
| 2026-04-24 | -19.17 | $7.12 | 429022 |
| 2026-04-23 | -42.50 | $6.84 | 578800 |
| 2026-04-22 | -3.85 | $6.90 | 408525 |
| 2026-04-21 | -17.97 | $6.62 | 476946 |
| 2026-04-20 | -32.26 | $6.32 | 151900 |
| 2026-04-17 | -29.85 | $6.32 | 388900 |
| 2026-04-16 | -25.32 | $6.33 | 184600 |
| 2026-04-15 | -16.23 | $6.47 | 224834 |
| 2026-04-14 | -14.29 | $6.50 | 253000 |
| 2026-04-13 | -5.99 | $6.62 | 307676 |
| 2026-04-10 | -6.47 | $6.61 | 282700 |
| 2026-04-09 | -9.52 | $6.52 | 177875 |
| 2026-04-08 | -12.17 | $6.47 | 285300 |
| 2026-04-07 | -14.29 | $6.43 | 327400 |
| 2026-04-06 | -21.69 | $6.29 | 251400 |
| 2026-04-02 | -17.46 | $6.37 | 156132 |
| 2026-04-01 | -13.76 | $6.44 | 272000 |
| 2026-03-31 | -6.88 | $6.57 | 245896 |
| 2026-03-30 | -11.67 | $6.40 | 217740 |
| 2026-03-27 | -10.00 | $6.43 | 301420 |
| 2026-03-26 | -5.56 | $6.51 | 341300 |
| 2026-03-25 | -11.49 | $6.35 | 530547 |
| 2026-03-24 | -4.86 | $6.18 | 765161 |
| 2026-03-23 | -40.46 | $5.59 | 543682 |
| 2026-03-20 | -54.96 | $5.40 | 664700 |
| 2026-03-19 | -49.30 | $5.53 | 492308 |
| 2026-03-18 | -69.10 | $5.36 | 319600 |
| 2026-03-17 | -62.36 | $5.48 | 383700 |
| 2026-03-16 | -83.15 | $5.11 | 453990 |
| 2026-03-13 | -80.34 | $5.16 | 430800 |
| 2026-03-12 | -95.22 | $4.91 | 535354 |
| 2026-03-11 | -95.85 | $5.05 | 459906 |
| 2026-03-10 | -89.73 | $5.24 | 545900 |
| 2026-03-09 | -80.00 | $5.42 | 451123 |
| 2026-03-06 | -96.99 | $5.29 | 433100 |
| 2026-03-05 | -81.46 | $5.67 | 524000 |
| 2026-03-04 | -74.17 | $5.78 | 223400 |
| 2026-03-03 | -89.40 | $5.55 | 287700 |
| 2026-03-02 | -68.24 | $5.74 | 175100 |
| 2026-02-27 | -62.29 | $5.81 | 261900 |
| 2026-02-26 | -71.43 | $5.65 | 247931 |
| 2026-02-25 | -58.29 | $5.88 | 187700 |
| 2026-02-24 | -54.86 | $5.94 | 136349 |
| 2026-02-23 | -56.57 | $5.91 | 331210 |
| 2026-02-20 | -45.71 | $6.10 | 234982 |
| 2026-02-19 | -33.14 | $6.32 | 223051 |
| 2026-02-18 | -30.29 | $6.37 | 213616 |
| 2026-02-17 | -38.76 | $6.21 | 211545 |
| 2026-02-13 | -32.02 | $6.33 | 150731 |
| 2026-02-12 | -23.60 | $6.48 | 306765 |
| 2026-02-11 | -6.36 | $6.74 | 234200 |
| 2026-02-10 | -6.67 | $6.52 | 393674 |
| 2026-02-09 | -5.60 | $6.30 | 254700 |
| 2026-02-06 | -14.91 | $6.08 | 301624 |
| 2026-02-05 | -29.25 | $5.82 | 390243 |
| 2026-02-04 | -5.44 | $6.17 | 473328 |
| 2026-02-03 | -3.88 | $5.89 | 413134 |
| 2026-02-02 | -18.49 | $5.47 | 367618 |
| 2026-01-30 | -34.92 | $5.25 | 283360 |
| 2026-01-29 | -23.31 | $5.38 | 256700 |
| 2026-01-28 | -20.30 | $5.42 | 207771 |
| 2026-01-27 | -17.29 | $5.46 | 228000 |
| 2026-01-26 | -12.78 | $5.52 | 264800 |
| 2026-01-23 | -15.15 | $5.48 | 185338 |
| 2026-01-22 | -6.82 | $5.59 | 241714 |
| 2026-01-21 | -8.87 | $5.49 | 353575 |
| 2026-01-20 | -28.46 | $5.24 | 336600 |
| 2026-01-16 | -10.57 | $5.46 | 381112 |
| 2026-01-15 | -3.31 | $5.53 | 379267 |
| 2026-01-14 | -1.74 | $5.49 | 506306 |
| 2026-01-13 | -15.69 | $5.22 | 213036 |
| 2026-01-12 | -6.86 | $5.31 | 317324 |
| 2026-01-09 | -4.90 | $5.33 | 337923 |
| 2026-01-08 | -14.00 | $5.22 | 484500 |
| 2026-01-07 | -53.00 | $4.83 | 360700 |
| 2026-01-06 | -42.00 | $4.94 | 494513 |
| 2026-01-05 | -71.00 | $4.65 | 478421 |
| 2026-01-02 | -88.00 | $4.48 | 336800 |
| 2025-12-31 | -94.00 | $4.42 | 423400 |
| 2025-12-30 | -98.90 | $4.46 | 322239 |
| 2025-12-29 | -95.56 | $4.50 | 485546 |
| 2025-12-26 | -85.56 | $4.59 | 209036 |
| 2025-12-24 | -85.56 | $4.59 | 89900 |
| 2025-12-23 | -88.89 | $4.56 | 188431 |
| 2025-12-22 | -84.44 | $4.60 | 406028 |
| 2025-12-19 | -69.16 | $4.62 | 495631 |
| 2025-12-18 | -54.21 | $4.78 | 350200 |
| 2025-12-17 | -60.75 | $4.71 | 684134 |
| 2025-12-16 | -64.49 | $4.67 | 647500 |
| 2025-12-15 | -45.79 | $4.87 | 470001 |
| 2025-12-12 | -23.36 | $5.11 | 572844 |
| 2025-12-11 | -29.55 | $4.91 | 325305 |
| 2025-12-10 | -35.23 | $4.86 | 882000 |
| 2025-12-09 | -56.82 | $4.67 | 400000 |
| 2025-12-08 | -77.27 | $4.49 | 250300 |
| 2025-12-05 | -40.37 | $4.73 | 195002 |
| 2025-12-04 | -35.78 | $4.78 | 282459 |
| 2025-12-03 | -26.61 | $4.88 | 378500 |
| 2025-12-02 | -47.71 | $4.65 | 278673 |
| 2025-12-01 | -27.52 | $4.87 | 321284 |
| 2025-11-28 | -9.17 | $5.07 | 143748 |
| 2025-11-26 | -5.56 | $5.10 | 373426 |
| 2025-11-25 | -28.81 | $4.92 | 741109 |
| 2025-11-24 | -52.85 | $4.66 | 347216 |
| 2025-11-21 | -62.60 | $4.54 | 242700 |
| 2025-11-20 | -79.67 | $4.33 | 207030 |
| 2025-11-19 | -75.61 | $4.38 | 249000 |
| 2025-11-18 | -72.36 | $4.42 | 212300 |
| 2025-11-17 | -66.67 | $4.49 | 245900 |
| 2025-11-14 | -47.15 | $4.73 | 228300 |
| 2025-11-13 | -39.84 | $4.82 | 278337 |
| 2025-11-12 | -38.21 | $4.84 | 247510 |
| 2025-11-11 | -49.29 | $4.79 | 388945 |
| 2025-11-10 | -60.71 | $4.63 | 531000 |
| 2025-11-07 | -77.14 | $4.40 | 714600 |
| 2025-11-06 | -87.36 | $4.72 | 304600 |
| 2025-11-05 | -86.81 | $4.73 | 210274 |
| 2025-11-04 | -94.79 | $4.66 | 315526 |
| 2025-11-03 | -98.04 | $4.72 | 366917 |
| 2025-10-31 | -81.51 | $4.92 | 199239 |
| 2025-10-30 | -91.60 | $4.80 | 267300 |
| 2025-10-29 | -82.35 | $4.91 | 301470 |
| 2025-10-28 | -68.07 | $5.08 | 336215 |
| 2025-10-27 | -78.99 | $4.95 | 309087 |
| 2025-10-24 | -79.34 | $4.95 | 260524 |
| 2025-10-23 | -89.26 | $4.83 | 250728 |
| 2025-10-22 | -96.69 | $4.74 | 212940 |
| 2025-10-21 | -95.45 | $4.79 | 218615 |
| 2025-10-20 | -97.90 | $4.76 | 262316 |
| 2025-10-17 | -99.26 | $4.81 | 346230 |
| 2025-10-16 | -93.08 | $5.00 | 447400 |
| 2025-10-15 | -92.73 | $5.21 | 191405 |
| 2025-10-14 | -83.06 | $5.34 | 241631 |
| 2025-10-13 | -90.32 | $5.25 | 300017 |
| 2025-10-10 | -100.00 | $5.13 | 218231 |
| 2025-10-09 | -100.00 | $5.34 | 333512 |
| 2025-10-08 | -90.82 | $5.50 | 259934 |
| 2025-10-07 | -98.97 | $5.43 | 312000 |
| 2025-10-06 | -82.56 | $5.71 | 312100 |
| 2025-10-03 | -82.22 | $5.72 | 210614 |
| 2025-10-02 | -83.33 | $5.71 | 241537 |
| 2025-10-01 | -98.89 | $5.57 | 307441 |
| 2025-09-30 | -80.00 | $5.74 | 357715 |
| 2025-09-29 | -80.00 | $5.74 | 283900 |
| 2025-09-26 | -81.72 | $5.73 | 344600 |
| 2025-09-25 | -97.85 | $5.58 | 361902 |
| 2025-09-24 | -90.77 | $5.90 | 305123 |
| 2025-09-23 | -95.08 | $5.91 | 222500 |
| 2025-09-22 | -75.41 | $6.03 | 367087 |
| 2025-09-19 | -88.71 | $5.99 | 414521 |
| 2025-09-18 | -50.00 | $6.23 | 365980 |
| 2025-09-17 | -82.26 | $6.03 | 407100 |
| 2025-09-16 | -50.00 | $6.23 | 380300 |
| 2025-09-15 | -64.52 | $6.14 | 437025 |
| 2025-09-12 | -80.95 | $6.03 | 411600 |
| 2025-09-11 | -41.27 | $6.28 | 295301 |
| 2025-09-10 | -30.00 | $6.27 | 316000 |
| 2025-09-09 | -17.01 | $6.29 | 293500 |
| 2025-09-08 | -5.85 | $6.44 | 350400 |
| 2025-09-05 | -19.65 | $6.20 | 273600 |
| 2025-09-04 | -22.83 | $6.12 | 277000 |
| 2025-09-03 | -27.72 | $6.03 | 296171 |
| 2025-09-02 | -18.48 | $6.20 | 316239 |
| 2025-08-29 | -8.70 | $6.38 | 374500 |
| 2025-08-28 | -19.57 | $6.18 | 403511 |
| 2025-08-27 | -16.30 | $6.24 | 499100 |
| 2025-08-26 | -8.70 | $6.38 | 647580 |
| 2025-08-25 | -13.04 | $6.30 | 359200 |
| 2025-08-22 | -3.80 | $6.47 | 412409 |
| 2025-08-21 | -21.26 | $6.07 | 264400 |
| 2025-08-20 | -22.41 | $6.05 | 278654 |
| 2025-08-19 | -13.22 | $6.21 | 370629 |
| 2025-08-18 | -12.94 | $6.18 | 539100 |
| 2025-08-15 | -21.56 | $6.01 | 524000 |
| 2025-08-14 | -19.34 | $6.16 | 947716 |
| 2025-08-13 | -26.92 | $6.03 | 511649 |
| 2025-08-12 | -53.85 | $5.54 | 979005 |
| 2025-08-11 | -80.77 | $5.05 | 685941 |
| 2025-08-08 | -91.21 | $4.86 | 305400 |
| 2025-08-07 | -84.32 | $4.99 | 870666 |
| 2025-08-06 | -81.55 | $5.42 | 211769 |
| 2025-08-05 | -76.79 | $5.50 | 188701 |
| 2025-08-04 | -81.55 | $5.42 | 419303 |
| 2025-08-01 | -94.64 | $5.20 | 301819 |
| 2025-07-31 | -94.12 | $5.35 | 553740 |
| 2025-07-30 | -96.36 | $5.73 | 272438 |
| 2025-07-29 | -97.47 | $6.02 | 169213 |
| 2025-07-28 | -87.34 | $6.10 | 272231 |
| 2025-07-25 | -85.53 | $6.14 | 222847 |
| 2025-07-24 | -94.67 | $6.08 | 243900 |
| 2025-07-23 | -65.33 | $6.30 | 213552 |
| 2025-07-22 | -78.67 | $6.20 | 320300 |
| 2025-07-21 | -79.57 | $6.05 | 322429 |
| 2025-07-18 | -59.14 | $6.24 | 331700 |
| 2025-07-17 | -35.48 | $6.46 | 180337 |
| 2025-07-16 | -47.31 | $6.35 | 211839 |
| 2025-07-15 | -63.44 | $6.20 | 199663 |
| 2025-07-14 | -38.71 | $6.43 | 153142 |
| 2025-07-11 | -34.41 | $6.47 | 137025 |
| 2025-07-10 | -31.82 | $6.61 | 182540 |
| 2025-07-09 | -33.88 | $6.66 | 297500 |
| 2025-07-08 | -48.76 | $6.48 | 172809 |
| 2025-07-07 | -61.16 | $6.33 | 222206 |
| 2025-07-03 | -43.80 | $6.54 | 104124 |
| 2025-07-02 | -40.50 | $6.58 | 199800 |
| 2025-07-01 | -52.89 | $6.43 | 269306 |
| 2025-06-30 | -71.90 | $6.20 | 177000 |
| 2025-06-27 | -66.12 | $6.27 | 318500 |
| 2025-06-26 | -57.85 | $6.37 | 334300 |
| 2025-06-25 | -66.94 | $6.26 | 162900 |
| 2025-06-24 | -64.46 | $6.29 | 254457 |
| 2025-06-23 | -84.30 | $6.05 | 279409 |
| 2025-06-20 | -98.17 | $6.00 | 286401 |
| 2025-06-18 | -89.91 | $6.09 | 356457 |
| 2025-06-17 | -94.34 | $6.07 | 260027 |
| 2025-06-16 | -91.84 | $6.21 | 229508 |
| 2025-06-13 | -89.80 | $6.23 | 237300 |
| 2025-06-12 | -67.35 | $6.45 | 329352 |
| 2025-06-11 | -59.73 | $6.73 | 257018 |
| 2025-06-10 | -49.36 | $6.92 | 515800 |
| 2025-06-09 | -74.01 | $6.59 | 216731 |
| 2025-06-06 | -73.45 | $6.60 | 208200 |
| 2025-06-05 | -80.79 | $6.47 | 263904 |
| 2025-06-04 | -72.32 | $6.62 | 200300 |
| 2025-06-03 | -72.88 | $6.61 | 229300 |
| 2025-06-02 | -97.65 | $6.24 | 262917 |
| 2025-05-30 | -99.37 | $6.33 | 227507 |
| 2025-05-29 | -92.21 | $6.48 | 201600 |
| 2025-05-28 | -96.03 | $6.45 | 247004 |
| 2025-05-27 | -83.45 | $6.74 | 153725 |
| 2025-05-23 | -95.68 | $6.57 | 202547 |
| 2025-05-22 | -89.63 | $6.69 | 197200 |
| 2025-05-21 | -98.39 | $6.68 | 192437 |
| 2025-05-20 | -87.27 | $6.94 | 231416 |
| 2025-05-19 | -77.27 | $7.05 | 179745 |
| 2025-05-16 | -71.30 | $7.08 | 224879 |
| 2025-05-15 | -82.61 | $6.95 | 211100 |
| 2025-05-14 | -59.35 | $7.17 | 286602 |
| 2025-05-13 | -21.95 | $7.63 | 154100 |
| 2025-05-12 | -28.46 | $7.55 | 255100 |
| 2025-05-09 | -41.84 | $7.28 | 211911 |
| 2025-05-08 | -46.10 | $7.22 | 435734 |
| 2025-05-07 | -28.21 | $7.34 | 320833 |
| 2025-05-06 | -20.75 | $7.45 | 178200 |
| 2025-05-05 | -23.90 | $7.40 | 165900 |
| 2025-05-02 | -13.84 | $7.56 | 157027 |
| 2025-05-01 | -22.01 | $7.43 | 272437 |
| 2025-04-30 | -4.40 | $7.71 | 218544 |
| 2025-04-29 | -1.89 | $7.75 | 176413 |
| 2025-04-28 | -9.09 | $7.59 | 146413 |
| 2025-04-25 | -8.02 | $7.68 | 274705 |
| 2025-04-24 | -6.75 | $7.71 | 191100 |
| 2025-04-23 | -28.05 | $7.37 | 252425 |
| 2025-04-22 | -34.29 | $7.34 | 416936 |
| 2025-04-21 | -49.14 | $7.08 | 1.0M |
| 2025-04-17 | -60.57 | $6.88 | 223326 |
| 2025-04-16 | -62.15 | $6.86 | 164711 |
| 2025-04-15 | -60.87 | $6.91 | 270000 |
| 2025-04-14 | -50.00 | $7.11 | 858374 |
| 2025-04-11 | -64.86 | $6.84 | 188027 |
| 2025-04-10 | -73.51 | $6.68 | 205836 |
| 2025-04-09 | -50.27 | $7.11 | 369100 |
| 2025-04-08 | -96.76 | $6.25 | 269800 |
| 2025-04-07 | -81.77 | $6.56 | 300937 |
| 2025-04-04 | -83.85 | $6.69 | 296088 |
| 2025-04-03 | -90.60 | $6.98 | 220900 |
| 2025-04-02 | -82.52 | $7.42 | 181800 |
| 2025-04-01 | -85.62 | $7.38 | 136418 |
| 2025-03-31 | -78.77 | $7.48 | 157500 |
| 2025-03-28 | -76.14 | $7.59 | 131200 |
| 2025-03-27 | -64.77 | $7.79 | 144400 |
| 2025-03-26 | -70.22 | $7.70 | 138432 |
| 2025-03-25 | -72.47 | $7.66 | 223200 |
| 2025-03-24 | -64.09 | $7.82 | 164200 |
| 2025-03-21 | -70.17 | $7.71 | 281137 |
| 2025-03-20 | -61.83 | $7.88 | 155331 |
| 2025-03-19 | -56.99 | $7.97 | 162300 |
| 2025-03-18 | -65.26 | $7.83 | 205400 |
| 2025-03-17 | -69.57 | $7.80 | 207900 |
| 2025-03-14 | -70.82 | $7.85 | 249421 |
| 2025-03-13 | -79.83 | $7.64 | 186940 |
| 2025-03-12 | -83.26 | $7.56 | 308051 |
| 2025-03-11 | -82.11 | $7.61 | 415524 |
| 2025-03-10 | -97.83 | $7.38 | 307100 |
| 2025-03-07 | -76.96 | $7.86 | 343000 |
| 2025-03-06 | -80.75 | $8.55 | 118300 |
| 2025-03-05 | -79.50 | $8.57 | 154816 |
| 2025-03-04 | -98.76 | $8.26 | 192000 |
| 2025-03-03 | -98.61 | $8.43 | 200500 |
| 2025-02-28 | -93.22 | $8.75 | 158923 |
| 2025-02-27 | -94.40 | $8.74 | 172500 |
| 2025-02-26 | -80.00 | $8.92 | 152613 |
| 2025-02-25 | -89.71 | $8.81 | 146800 |
| 2025-02-24 | -97.93 | $8.70 | 122920 |
| 2025-02-21 | -94.44 | $8.76 | 123500 |
| 2025-02-20 | -93.70 | $8.93 | 134002 |
| 2025-02-19 | -95.08 | $8.96 | 152239 |
| 2025-02-18 | -94.17 | $9.15 | 92323 |
| 2025-02-14 | -94.17 | $9.15 | 86400 |
| 2025-02-13 | -88.30 | $9.29 | 102921 |
| 2025-02-12 | -92.55 | $9.25 | 92848 |
| 2025-02-11 | -61.76 | $9.49 | 175243 |
| 2025-02-10 | -50.75 | $9.44 | 135500 |
| 2025-02-07 | -50.00 | $9.45 | 104800 |
| 2025-02-06 | -34.33 | $9.66 | 148800 |
| 2025-02-05 | -45.52 | $9.51 | 88320 |
| 2025-02-04 | -41.79 | $9.56 | 122025 |
| 2025-02-03 | -51.49 | $9.43 | 164345 |
| 2025-01-31 | -39.55 | $9.59 | 147501 |
| 2025-01-30 | -28.36 | $9.74 | 85100 |
| 2025-01-29 | -28.36 | $9.74 | 122011 |
| 2025-01-28 | -29.10 | $9.73 | 184808 |
| 2025-01-27 | -12.69 | $9.95 | 158748 |
| 2025-01-24 | -11.63 | $9.92 | 155833 |
| 2025-01-23 | -3.10 | $10.03 | 338938 |
| 2025-01-22 | -38.05 | $9.48 | 120300 |
| 2025-01-21 | -15.93 | $9.73 | 156600 |
| 2025-01-17 | -43.18 | $9.53 | 106208 |
| 2025-01-16 | -51.01 | $9.51 | 97400 |
| 2025-01-15 | -55.97 | $9.48 | 210538 |
| 2025-01-14 | -77.91 | $9.14 | 441800 |
| 2025-01-13 | -82.70 | $9.10 | 136000 |
| 2025-01-10 | -94.48 | $8.92 | 148234 |
| 2025-01-08 | -94.48 | $9.09 | 197556 |
| 2025-01-07 | -87.18 | $9.35 | 171700 |
| 2025-01-06 | -93.96 | $9.31 | 193700 |
| 2025-01-03 | -98.56 | $9.34 | 106916 |
| 2025-01-02 | -98.46 | $9.43 | 154200 |
| 2024-12-31 | -73.85 | $9.75 | 161000 |
| 2024-12-30 | -86.49 | $9.66 | 186800 |
| 2024-12-27 | -93.56 | $9.64 | 158634 |
| 2024-12-26 | -84.33 | $9.87 | 168600 |
| 2024-12-24 | -88.94 | $9.77 | 103100 |
| 2024-12-23 | -90.95 | $9.76 | 199812 |
| 2024-12-20 | -88.89 | $9.81 | 284300 |
| 2024-12-19 | -91.36 | $9.75 | 214600 |
| 2024-12-18 | -90.54 | $9.77 | 249500 |
| 2024-12-17 | -97.10 | $9.96 | 216300 |
| 2024-12-16 | -91.49 | $10.25 | 226048 |
| 2024-12-13 | -90.43 | $10.27 | 152732 |
| 2024-12-12 | -84.04 | $10.39 | 278100 |
| 2024-12-11 | -82.98 | $10.41 | 706900 |
| 2024-12-10 | -80.32 | $10.46 | 286628 |
| 2024-12-09 | -85.85 | $10.39 | 214600 |
| 2024-12-06 | -87.89 | $10.36 | 159400 |
| 2024-12-05 | -95.70 | $10.25 | 214329 |
| 2024-12-04 | -95.44 | $10.26 | 161619 |
| 2024-12-03 | -91.58 | $10.37 | 218514 |
| 2024-12-02 | -99.18 | $10.55 | 319511 |
| 2024-11-29 | -88.83 | $11.31 | 77716 |
| 2024-11-27 | -80.85 | $11.46 | 176800 |
| 2024-11-26 | -79.26 | $11.49 | 152700 |
| 2024-11-25 | -69.15 | $11.68 | 114500 |
| 2024-11-22 | -69.15 | $11.68 | 149524 |
| 2024-11-21 | -72.87 | $11.61 | 133700 |
| 2024-11-20 | -86.70 | $11.35 | 112901 |
| 2024-11-19 | -91.49 | $11.26 | 153829 |
| 2024-11-18 | -91.21 | $11.32 | 218610 |
| 2024-11-15 | -89.01 | $11.36 | 142400 |
| 2024-11-14 | -89.56 | $11.35 | 173923 |
| 2024-11-13 | -86.81 | $11.40 | 192600 |
| 2024-11-12 | -85.71 | $11.42 | 174050 |
| 2024-11-11 | -78.44 | $11.67 | 239649 |
| 2024-11-08 | -47.90 | $12.18 | 225423 |
| 2024-11-07 | -31.74 | $12.45 | 326617 |
| 2024-11-06 | -1.20 | $12.96 | 305100 |
| 2024-11-05 | -44.86 | $11.90 | 112048 |
| 2024-11-04 | -57.94 | $11.76 | 122604 |
| 2024-11-01 | -80.37 | $11.52 | 152500 |
| 2024-10-31 | -78.50 | $11.54 | 93420 |
| 2024-10-30 | -77.57 | $11.55 | 127011 |
| 2024-10-29 | -96.33 | $11.38 | 85900 |
| 2024-10-28 | -97.75 | $11.59 | 131812 |
| 2024-10-25 | -93.55 | $11.65 | 103745 |
| 2024-10-24 | -89.91 | $11.70 | 70249 |
| 2024-10-23 | -72.48 | $11.89 | 149013 |
| 2024-10-22 | -87.16 | $11.73 | 86416 |
| 2024-10-21 | -61.15 | $11.83 | 127706 |
| 2024-10-18 | -40.00 | $12.10 | 105100 |
| 2024-10-17 | -21.02 | $12.35 | 94405 |
| 2024-10-16 | -22.29 | $12.33 | 179500 |
| 2024-10-15 | -42.04 | $12.02 | 129940 |
| 2024-10-14 | -33.76 | $12.15 | 134800 |
| 2024-10-11 | -30.30 | $12.18 | 80500 |
| 2024-10-10 | -30.05 | $12.10 | 127900 |
| 2024-10-09 | -38.71 | $11.84 | 89800 |
| 2024-10-08 | -35.65 | $11.86 | 74100 |
| 2024-10-07 | -30.87 | $11.97 | 106500 |
| 2024-10-04 | -26.52 | $12.07 | 97600 |
| 2024-10-03 | -33.48 | $11.91 | 100006 |
| 2024-10-02 | -23.04 | $12.15 | 118315 |
| 2024-10-01 | -16.52 | $12.30 | 200400 |
| 2024-09-30 | -10.00 | $12.45 | 133300 |
| 2024-09-27 | -10.00 | $12.45 | 167333 |
| 2024-09-26 | -6.42 | $12.42 | 195500 |
| 2024-09-25 | -6.90 | $12.00 | 159200 |
| 2024-09-24 | -5.23 | $12.01 | 161745 |
| 2024-09-23 | -39.20 | $11.45 | 147200 |
| 2024-09-20 | -46.02 | $11.33 | 228029 |
| 2024-09-19 | -40.34 | $11.43 | 111100 |
| 2024-09-18 | -55.68 | $11.16 | 164900 |
| 2024-09-17 | -42.05 | $11.40 | 146900 |
| 2024-09-16 | -51.70 | $11.23 | 192200 |
| 2024-09-13 | -52.27 | $11.22 | 208500 |
| 2024-09-12 | -85.80 | $10.63 | 181900 |
| 2024-09-11 | -85.23 | $10.64 | 219415 |
| 2024-09-10 | -93.10 | $10.52 | 268019 |
| 2024-09-09 | -94.16 | $10.69 | 169921 |
| 2024-09-06 | -79.64 | $10.81 | 219441 |
| 2024-09-05 | -50.79 | $11.17 | 273806 |
| 2024-09-04 | -43.20 | $11.25 | 224237 |
| 2024-09-03 | -52.91 | $11.05 | 180610 |
| 2024-08-30 | -26.36 | $11.56 | 209400 |
| 2024-08-29 | -33.18 | $11.41 | 165000 |
| 2024-08-28 | -43.58 | $11.39 | 147600 |
| 2024-08-27 | -39.30 | $11.50 | 128007 |
| 2024-08-26 | -27.24 | $11.81 | 224100 |
| 2024-08-23 | -28.79 | $11.77 | 231600 |
| 2024-08-22 | -45.53 | $11.34 | 163913 |
| 2024-08-21 | -41.63 | $11.44 | 124841 |
| 2024-08-20 | -47.86 | $11.28 | 228800 |
| 2024-08-19 | -42.02 | $11.43 | 159302 |
| 2024-08-16 | -45.91 | $11.33 | 246375 |
| 2024-08-15 | -39.30 | $11.50 | 274541 |
| 2024-08-14 | -66.93 | $10.79 | 156200 |
| 2024-08-13 | -78.85 | $10.75 | 156800 |
| 2024-08-12 | -78.07 | $10.78 | 169310 |
| 2024-08-09 | -83.81 | $10.56 | 198800 |
| 2024-08-08 | -83.29 | $10.58 | 204500 |
| 2024-08-07 | -93.47 | $10.19 | 357885 |
| 2024-08-06 | -84.60 | $10.53 | 310325 |
| 2024-08-05 | -90.86 | $10.29 | 285325 |
| 2024-08-02 | -77.11 | $10.84 | 362532 |
| 2024-08-01 | -54.74 | $11.69 | 343414 |
| 2024-07-31 | -47.63 | $11.96 | 361735 |
| 2024-07-30 | -46.84 | $11.99 | 272200 |
| 2024-07-29 | -45.26 | $12.05 | 316200 |
| 2024-07-26 | -45.26 | $12.05 | 403100 |
| 2024-07-25 | -53.16 | $11.75 | 325244 |
| 2024-07-24 | -51.32 | $11.82 | 393541 |
| 2024-07-23 | -52.63 | $11.77 | 386137 |
| 2024-07-22 | -63.16 | $11.37 | 345607 |
| 2024-07-19 | -69.74 | $11.12 | 400197 |
| 2024-07-18 | -73.35 | $11.02 | 1.0M |
| 2024-07-17 | -76.33 | $11.04 | 1.3M |
| 2024-07-16 | -16.07 | $13.64 | 237200 |
| 2024-07-15 | -60.78 | $13.03 | 210500 |
| 2024-07-12 | -60.28 | $13.08 | 198610 |
| 2024-07-11 | -78.97 | $12.68 | 346942 |
| 2024-07-10 | -88.79 | $12.47 | 293823 |
| 2024-07-09 | -95.79 | $12.32 | 333800 |
| 2024-07-08 | -76.17 | $12.74 | 178047 |
| 2024-07-05 | -82.71 | $12.60 | 140900 |
| 2024-07-03 | -69.16 | $12.89 | 162805 |
| 2024-07-02 | -81.78 | $12.62 | 108000 |
| 2024-07-01 | -91.44 | $12.42 | 209400 |
| 2024-06-28 | -89.45 | $12.55 | 386948 |
| 2024-06-27 | -96.10 | $12.53 | 210300 |
| 2024-06-26 | -90.53 | $12.78 | 207019 |
| 2024-06-25 | -99.44 | $12.74 | 168179 |
| 2024-06-24 | -85.28 | $13.11 | 121200 |
| 2024-06-21 | -72.73 | $13.14 | 304600 |
| 2024-06-20 | -69.52 | $13.20 | 281500 |
| 2024-06-18 | -60.96 | $13.36 | 132734 |
| 2024-06-17 | -56.68 | $13.44 | 163512 |
| 2024-06-14 | -44.39 | $13.67 | 261508 |
| 2024-06-13 | -11.23 | $14.29 | 279800 |
| 2024-06-12 | -28.72 | $13.94 | 267518 |
| 2024-06-11 | -54.08 | $13.44 | 209974 |
| 2024-06-10 | -47.52 | $13.54 | 157421 |
| 2024-06-07 | -56.93 | $13.35 | 189348 |
| 2024-06-06 | -28.76 | $13.85 | 147600 |
| 2024-06-05 | -21.72 | $13.97 | 150112 |
| 2024-06-04 | -29.92 | $13.77 | 188800 |
| 2024-06-03 | -22.67 | $13.94 | 214400 |
| 2024-05-31 | -11.15 | $14.21 | 194033 |
| 2024-05-30 | -2.59 | $14.41 | 234600 |
| 2024-05-29 | -10.10 | $13.99 | 192568 |
| 2024-05-28 | -3.82 | $14.17 | 467400 |
| 2024-05-24 | -23.35 | $12.91 | 93900 |
| 2024-05-23 | -29.95 | $12.78 | 174279 |
| 2024-05-22 | -14.02 | $13.07 | 151943 |
| 2024-05-21 | -4.67 | $13.27 | 177939 |
| 2024-05-20 | -18.69 | $12.97 | 217300 |
| 2024-05-17 | -12.15 | $13.11 | 145209 |
| 2024-05-16 | -1.95 | $13.22 | 280619 |
| 2024-05-15 | -20.94 | $12.70 | 152700 |
| 2024-05-14 | -29.32 | $12.54 | 113100 |
| 2024-05-13 | -31.41 | $12.50 | 153813 |
| 2024-05-10 | -9.95 | $12.91 | 206048 |
| 2024-05-09 | -20.94 | $12.70 | 299139 |
| 2024-05-08 | -6.45 | $12.35 | 161413 |
| 2024-05-07 | -18.55 | $12.20 | 123400 |
| 2024-05-06 | -22.40 | $12.16 | 110548 |
| 2024-05-03 | -35.20 | $12.00 | 114547 |
| 2024-05-02 | -36.80 | $11.98 | 145100 |
| 2024-05-01 | -59.69 | $11.71 | 155707 |
| 2024-04-30 | -79.85 | $11.45 | 146835 |
| 2024-04-29 | -68.22 | $11.60 | 109400 |
| 2024-04-26 | -68.22 | $11.60 | 124814 |
| 2024-04-25 | -86.82 | $11.36 | 154033 |
| 2024-04-24 | -68.22 | $11.60 | 152000 |
| 2024-04-23 | -83.72 | $11.40 | 178900 |
| 2024-04-22 | -72.87 | $11.54 | 266400 |
| 2024-04-19 | -89.15 | $11.33 | 171300 |
| 2024-04-18 | -92.25 | $11.29 | 130500 |
| 2024-04-17 | -90.48 | $11.34 | 143300 |
| 2024-04-16 | -92.86 | $11.31 | 162500 |
| 2024-04-15 | -79.37 | $11.48 | 219800 |
| 2024-04-12 | -66.87 | $11.39 | 280400 |
| 2024-04-11 | -41.72 | $11.80 | 135912 |
| 2024-04-10 | -36.81 | $11.88 | 216228 |
| 2024-04-09 | -12.27 | $12.28 | 150600 |
| 2024-04-08 | -11.74 | $12.23 | 245300 |
| 2024-04-05 | -13.65 | $12.11 | 210639 |
| 2024-04-04 | -15.71 | $11.96 | 402544 |
| 2024-04-03 | -4.71 | $12.15 | 239631 |
| 2024-04-02 | -12.83 | $11.84 | 151120 |
| 2024-04-01 | -9.16 | $11.98 | 217500 |
| 2024-03-28 | -13.87 | $11.80 | 269957 |
| 2024-03-27 | -9.16 | $11.98 | 193600 |
| 2024-03-26 | -15.18 | $11.75 | 198918 |
| 2024-03-25 | -10.47 | $11.93 | 161200 |
| 2024-03-22 | -15.71 | $11.73 | 198300 |
| 2024-03-21 | -14.66 | $11.77 | 339014 |
| 2024-03-20 | -5.36 | $11.49 | 237712 |
| 2024-03-19 | -9.67 | $11.34 | 151900 |
| 2024-03-18 | -4.53 | $11.51 | 300200 |
| 2024-03-15 | -11.78 | $11.27 | 515921 |
| 2024-03-14 | -13.60 | $11.21 | 259315 |
| 2024-03-13 | -2.40 | $11.58 | 274225 |
| 2024-03-12 | -5.86 | $11.31 | 397551 |
| 2024-03-11 | -5.82 | $11.01 | 500700 |
| 2024-03-08 | -0.48 | $10.34 | 453117 |
| 2024-03-07 | -6.63 | $10.09 | 638681 |
| 2024-03-06 | -62.86 | $8.65 | 187200 |
| 2024-03-05 | -56.19 | $8.72 | 244146 |
| 2024-03-04 | -45.71 | $8.83 | 253401 |
| 2024-03-01 | -19.83 | $9.19 | 327569 |
| 2024-02-29 | -38.97 | $9.09 | 1.1M |
| 2024-02-28 | -69.85 | $8.67 | 755106 |
| 2024-02-27 | -60.71 | $8.81 | 758600 |
| 2024-02-26 | -62.86 | $8.78 | 218900 |
| 2024-02-23 | -69.14 | $8.76 | 275923 |
| 2024-02-22 | -78.40 | $8.61 | 267000 |
| 2024-02-21 | -79.63 | $8.59 | 243800 |
| 2024-02-20 | -86.63 | $8.49 | 299200 |
| 2024-02-16 | -66.28 | $8.84 | 140947 |
| 2024-02-15 | -63.95 | $8.88 | 147935 |
| 2024-02-14 | -88.37 | $8.46 | 166326 |
| 2024-02-13 | -95.93 | $8.33 | 307182 |
| 2024-02-12 | -70.77 | $9.06 | 144300 |
| 2024-02-09 | -83.08 | $8.90 | 124200 |
| 2024-02-08 | -86.92 | $8.85 | 115317 |
| 2024-02-07 | -88.46 | $8.83 | 114300 |
| 2024-02-06 | -71.54 | $9.05 | 160700 |
| 2024-02-05 | -73.85 | $9.02 | 188200 |
| 2024-02-02 | -50.00 | $9.33 | 311200 |
| 2024-02-01 | -33.85 | $9.54 | 183000 |
| 2024-01-31 | -51.54 | $9.31 | 182900 |
| 2024-01-30 | -34.62 | $9.53 | 79000 |
| 2024-01-29 | -36.42 | $9.64 | 139600 |
| 2024-01-26 | -45.65 | $9.68 | 95400 |
| 2024-01-25 | -45.95 | $9.68 | 132137 |
| 2024-01-24 | -52.43 | $9.56 | 186041 |
| 2024-01-23 | -46.49 | $9.67 | 287832 |
| 2024-01-22 | -77.84 | $9.09 | 180047 |
| 2024-01-19 | -85.95 | $8.94 | 201934 |
| 2024-01-18 | -82.16 | $9.01 | 153300 |
| 2024-01-17 | -89.73 | $8.87 | 160041 |
| 2024-01-16 | -95.91 | $8.89 | 182106 |
| 2024-01-12 | -85.43 | $9.24 | 120400 |
| 2024-01-11 | -55.20 | $9.31 | 214314 |
| 2024-01-10 | -47.96 | $9.47 | 182442 |
| 2024-01-09 | -52.94 | $9.36 | 205222 |
| 2024-01-08 | -48.42 | $9.46 | 155429 |
| 2024-01-05 | -57.47 | $9.26 | 157300 |
| 2024-01-04 | -56.11 | $9.29 | 247100 |
| 2024-01-03 | -56.11 | $9.29 | 240700 |
| 2024-01-02 | -33.48 | $9.79 | 138047 |
| 2023-12-29 | -26.70 | $9.94 | 172207 |
| 2023-12-28 | -14.48 | $10.21 | 116367 |
| 2023-12-27 | -4.07 | $10.44 | 175342 |
| 2023-12-26 | -0.93 | $10.42 | 185500 |
| 2023-12-22 | -4.74 | $10.10 | 177028 |
| 2023-12-21 | -4.17 | $9.89 | 130700 |
| 2023-12-20 | -10.98 | $9.77 | 245336 |
| 2023-12-19 | -3.68 | $9.80 | 229500 |
| 2023-12-18 | -5.96 | $9.65 | 199900 |
| 2023-12-15 | -7.95 | $9.62 | 688422 |
| 2023-12-14 | -3.79 | $9.50 | 389341 |
| 2023-12-13 | -34.74 | $8.85 | 741000 |
| 2023-12-12 | -73.68 | $8.48 | 204137 |
| 2023-12-11 | -37.84 | $8.62 | 181600 |
| 2023-12-08 | -34.10 | $8.59 | 294100 |
| 2023-12-07 | -46.29 | $8.37 | 188217 |
| 2023-12-06 | -37.37 | $8.47 | 263800 |
| 2023-12-05 | -33.85 | $8.52 | 166735 |
| 2023-12-04 | -14.87 | $8.89 | 276817 |
| 2023-12-01 | -2.11 | $9.05 | 390904 |
| 2023-11-30 | -11.88 | $8.73 | 327914 |
| 2023-11-29 | -9.46 | $8.76 | 190847 |
| 2023-11-28 | -18.47 | $8.56 | 136124 |
| 2023-11-27 | -26.09 | $8.37 | 94335 |
| 2023-11-24 | -19.41 | $8.51 | 106731 |
| 2023-11-22 | -30.80 | $8.24 | 108181 |
| 2023-11-21 | -24.19 | $8.30 | 155615 |
| 2023-11-20 | -17.69 | $8.48 | 133400 |
| 2023-11-17 | -10.11 | $8.69 | 139800 |
| 2023-11-16 | -14.44 | $8.57 | 157400 |
| 2023-11-15 | -9.03 | $8.72 | 183300 |
| 2023-11-14 | -3.70 | $8.80 | 303700 |
| 2023-11-13 | -1.01 | $8.17 | 307100 |
| 2023-11-10 | -11.24 | $7.78 | 136015 |
| 2023-11-09 | -27.53 | $7.49 | 85945 |
| 2023-11-08 | -29.21 | $7.46 | 95516 |
| 2023-11-07 | -34.83 | $7.36 | 208900 |
| 2023-11-06 | -17.42 | $7.67 | 238700 |
| 2023-11-03 | -5.62 | $7.88 | 349542 |
| 2023-11-02 | -7.56 | $7.30 | 170043 |
| 2023-11-01 | -42.86 | $6.88 | 157334 |
| 2023-10-31 | -39.84 | $6.90 | 107000 |
| 2023-10-30 | -50.71 | $6.85 | 213927 |
| 2023-10-27 | -68.99 | $6.65 | 205200 |
| 2023-10-26 | -53.37 | $6.92 | 309300 |
| 2023-10-25 | -75.46 | $6.56 | 547600 |
| 2023-10-24 | -67.05 | $6.74 | 184715 |
| 2023-10-23 | -64.32 | $6.87 | 117758 |
| 2023-10-20 | -54.41 | $7.09 | 102128 |
| 2023-10-19 | -54.41 | $7.09 | 147506 |
| 2023-10-18 | -51.96 | $7.14 | 114411 |
| 2023-10-17 | -44.98 | $7.31 | 167300 |
| 2023-10-16 | -52.15 | $7.16 | 123400 |
| 2023-10-13 | -59.33 | $7.01 | 96100 |
| 2023-10-12 | -55.02 | $7.10 | 147400 |
| 2023-10-11 | -50.72 | $7.19 | 143100 |
| 2023-10-10 | -52.15 | $7.16 | 146233 |
| 2023-10-09 | -65.07 | $6.89 | 142005 |
| 2023-10-06 | -71.29 | $6.76 | 210300 |
| 2023-10-05 | -70.33 | $6.78 | 281211 |
| 2023-10-04 | -64.11 | $6.91 | 436297 |
| 2023-10-03 | -95.37 | $7.36 | 204927 |
| 2023-10-02 | -97.14 | $7.44 | 187800 |
| 2023-09-29 | -82.00 | $7.75 | 153417 |
| 2023-09-28 | -97.00 | $7.60 | 231509 |
| 2023-09-27 | -98.11 | $7.64 | 271500 |
| 2023-09-26 | -88.89 | $7.88 | 110700 |
| 2023-09-25 | -55.56 | $8.18 | 214176 |
| 2023-09-22 | -87.78 | $7.89 | 141625 |
| 2023-09-21 | -62.22 | $8.12 | 113524 |
| 2023-09-20 | -66.67 | $8.08 | 95635 |
| 2023-09-19 | -68.89 | $8.06 | 96443 |
| 2023-09-18 | -64.44 | $8.10 | 95919 |
| 2023-09-15 | -59.18 | $8.18 | 289811 |
| 2023-09-14 | -79.82 | $8.00 | 104219 |
| 2023-09-13 | -97.25 | $7.81 | 135800 |
| 2023-09-12 | -87.83 | $7.92 | 110400 |
| 2023-09-11 | -90.00 | $7.91 | 129903 |
| 2023-09-08 | -86.67 | $7.96 | 105800 |
| 2023-09-07 | -89.93 | $7.93 | 356400 |
| 2023-09-06 | -82.48 | $8.14 | 143700 |
| 2023-09-05 | -70.07 | $8.31 | 204400 |
| 2023-09-01 | -57.66 | $8.48 | 140630 |
| 2023-08-31 | -63.50 | $8.40 | 202421 |
| 2023-08-30 | -49.64 | $8.59 | 162932 |
| 2023-08-29 | -63.23 | $8.47 | 190638 |
| 2023-08-28 | -66.25 | $8.44 | 161533 |
| 2023-08-25 | -79.38 | $8.23 | 152700 |
| 2023-08-24 | -86.71 | $8.13 | 138626 |
| 2023-08-23 | -89.56 | $8.09 | 241517 |
| 2023-08-22 | -99.42 | $8.05 | 245697 |
| 2023-08-21 | -94.12 | $8.47 | 164200 |
| 2023-08-18 | -97.52 | $8.57 | 166226 |
| 2023-08-17 | -84.30 | $8.73 | 98029 |
| 2023-08-16 | -92.86 | $8.63 | 130900 |
| 2023-08-15 | -82.31 | $8.77 | 140100 |
| 2023-08-14 | -68.46 | $8.95 | 117130 |
| 2023-08-11 | -59.23 | $9.07 | 124200 |
| 2023-08-10 | -61.54 | $9.04 | 158723 |
| 2023-08-09 | -55.38 | $9.12 | 174435 |
| 2023-08-08 | -61.54 | $9.04 | 175912 |
| 2023-08-07 | -45.38 | $9.25 | 151022 |
| 2023-08-04 | -63.08 | $9.02 | 140200 |
| 2023-08-03 | -81.54 | $8.78 | 231500 |
| 2023-08-02 | -43.48 | $9.24 | 131500 |
| 2023-08-01 | -29.71 | $9.43 | 163100 |
| 2023-07-31 | -35.51 | $9.35 | 157009 |
| 2023-07-28 | -33.33 | $9.38 | 184520 |
| 2023-07-27 | -31.88 | $9.40 | 131619 |
| 2023-07-26 | -9.42 | $9.71 | 101800 |
| 2023-07-25 | -18.84 | $9.58 | 104349 |
| 2023-07-24 | -23.91 | $9.51 | 109727 |
| 2023-07-21 | -25.36 | $9.49 | 92200 |
| 2023-07-20 | -15.94 | $9.62 | 103844 |
| 2023-07-19 | -5.07 | $9.77 | 129200 |
| 2023-07-18 | -3.76 | $9.74 | 146067 |
| 2023-07-17 | -8.26 | $9.46 | 162400 |
| 2023-07-14 | -16.51 | $9.37 | 104600 |
| 2023-07-13 | -1.83 | $9.53 | 166900 |
| 2023-07-12 | -6.32 | $9.35 | 158813 |
| 2023-07-11 | -20.00 | $9.10 | 124200 |
| 2023-07-10 | -36.25 | $8.97 | 264508 |
| 2023-07-07 | -16.25 | $9.13 | 336800 |
| 2023-07-06 | -70.89 | $8.69 | 246300 |
| 2023-07-05 | -74.68 | $8.66 | 186520 |
| 2023-07-03 | -36.71 | $8.96 | 93200 |
| 2023-06-30 | -59.77 | $8.73 | 319372 |
| 2023-06-29 | -60.42 | $8.67 | 246500 |
| 2023-06-28 | -66.67 | $8.57 | 232610 |
| 2023-06-27 | -59.80 | $8.64 | 193944 |
| 2023-06-26 | -56.86 | $8.67 | 192100 |
| 2023-06-23 | -61.76 | $8.62 | 940400 |
| 2023-06-22 | -43.81 | $8.79 | 191840 |
| 2023-06-21 | -21.90 | $9.02 | 276442 |
| 2023-06-20 | -48.57 | $8.74 | 248700 |
| 2023-06-16 | -32.38 | $8.91 | 355033 |
| 2023-06-15 | -11.29 | $9.11 | 195912 |
| 2023-06-14 | -10.22 | $9.11 | 139330 |
| 2023-06-13 | -1.39 | $9.18 | 155000 |
| 2023-06-12 | -19.57 | $8.87 | 125003 |
| 2023-06-09 | -15.94 | $8.92 | 147100 |
| 2023-06-08 | -15.22 | $8.93 | 156500 |
| 2023-06-07 | -3.62 | $9.09 | 246900 |
| 2023-06-06 | -7.76 | $8.83 | 279900 |
| 2023-06-05 | -19.83 | $8.69 | 208429 |
| 2023-06-02 | -5.36 | $8.82 | 259100 |
| 2023-06-01 | -45.97 | $8.43 | 236521 |
| 2023-05-31 | -71.51 | $8.25 | 227004 |
| 2023-05-30 | -45.93 | $8.69 | 314000 |
| 2023-05-26 | -50.58 | $8.61 | 130800 |
| 2023-05-25 | -57.56 | $8.49 | 142118 |
| 2023-05-24 | -58.14 | $8.48 | 241400 |
| 2023-05-23 | -45.35 | $8.70 | 197600 |
| 2023-05-22 | -44.19 | $8.72 | 260600 |
| 2023-05-19 | -62.21 | $8.41 | 153725 |
| 2023-05-18 | -58.72 | $8.47 | 208200 |
| 2023-05-17 | -75.00 | $8.19 | 239120 |
| 2023-05-16 | -96.51 | $7.82 | 280967 |
| 2023-05-15 | -93.13 | $7.99 | 193104 |
| 2023-05-12 | -95.30 | $8.06 | 200923 |
| 2023-05-11 | -86.39 | $8.25 | 170000 |
| 2023-05-10 | -81.63 | $8.32 | 155519 |
| 2023-05-09 | -87.50 | $8.26 | 166600 |
| 2023-05-08 | -78.57 | $8.41 | 207100 |
| 2023-05-05 | -71.43 | $8.53 | 249900 |
| 2023-05-04 | -83.33 | $8.33 | 433900 |
| 2023-05-03 | -53.00 | $9.20 | 190800 |
| 2023-05-02 | -59.00 | $9.14 | 164200 |
| 2023-05-01 | -36.00 | $9.37 | 177043 |
| 2023-04-28 | -43.00 | $9.30 | 164743 |
| 2023-04-27 | -68.00 | $9.05 | 154313 |
| 2023-04-26 | -87.00 | $8.86 | 151500 |
| 2023-04-25 | -88.00 | $8.85 | 171500 |
| 2023-04-24 | -50.00 | $9.23 | 112222 |
| 2023-04-21 | -39.84 | $9.22 | 149930 |
| 2023-04-20 | -37.50 | $9.25 | 126010 |
| 2023-04-19 | -30.47 | $9.34 | 91537 |
| 2023-04-18 | -33.59 | $9.30 | 152840 |
| 2023-04-17 | -23.44 | $9.43 | 139609 |
| 2023-04-14 | -34.88 | $9.28 | 153300 |
| 2023-04-13 | -25.58 | $9.40 | 167400 |
| 2023-04-12 | -29.73 | $9.29 | 213500 |
| 2023-04-11 | -8.97 | $9.57 | 281216 |
| 2023-04-10 | -14.04 | $9.23 | 270614 |
| 2023-04-06 | -45.38 | $8.90 | 130700 |
| 2023-04-05 | -70.40 | $8.91 | 239201 |
| 2023-04-04 | -74.06 | $8.94 | 263228 |
| 2023-04-03 | -68.35 | $9.13 | 278100 |
| 2023-03-31 | -70.91 | $9.21 | 271901 |
| 2023-03-30 | -75.14 | $9.15 | 176700 |
| 2023-03-29 | -74.31 | $9.18 | 252600 |
| 2023-03-28 | -79.56 | $8.99 | 234800 |
| 2023-03-27 | -83.88 | $8.84 | 224500 |
| 2023-03-24 | -86.36 | $8.76 | 228500 |
| 2023-03-23 | -90.64 | $8.60 | 234700 |
| 2023-03-22 | -87.97 | $8.70 | 222478 |
| 2023-03-21 | -83.69 | $8.86 | 386047 |
| 2023-03-20 | -89.84 | $8.63 | 230100 |
| 2023-03-17 | -91.71 | $8.56 | 391907 |
| 2023-03-16 | -87.97 | $8.70 | 331461 |
| 2023-03-15 | -89.04 | $8.66 | 417600 |
| 2023-03-14 | -95.82 | $8.55 | 545900 |
| 2023-03-13 | -96.84 | $8.93 | 492958 |
| 2023-03-10 | -94.65 | $9.16 | 579637 |
| 2023-03-09 | -85.62 | $9.43 | 787821 |
| 2023-03-08 | -80.60 | $10.91 | 271000 |
| 2023-03-07 | -83.58 | $10.87 | 225700 |
| 2023-03-06 | -73.48 | $11.02 | 330442 |
| 2023-03-03 | -16.67 | $11.77 | 195127 |
| 2023-03-02 | -38.06 | $11.50 | 163200 |
| 2023-03-01 | -44.78 | $11.41 | 222400 |
| 2023-02-28 | -53.73 | $11.29 | 1.0M |
| 2023-02-27 | -7.46 | $11.91 | 793200 |
| 2023-02-24 | -12.69 | $11.84 | 913461 |
| 2023-02-23 | -12.69 | $11.84 | 637500 |
| 2023-02-22 | -61.19 | $11.19 | 188300 |
| 2023-02-21 | -85.82 | $10.86 | 141021 |
| 2023-02-17 | -65.67 | $11.13 | 114401 |
| 2023-02-16 | -82.09 | $10.91 | 163900 |
| 2023-02-15 | -67.67 | $11.11 | 111900 |
| 2023-02-14 | -55.64 | $11.27 | 116533 |
| 2023-02-13 | -54.14 | $11.29 | 91200 |
| 2023-02-10 | -63.16 | $11.17 | 95819 |
| 2023-02-09 | -69.92 | $11.08 | 153800 |
| 2023-02-08 | -42.65 | $11.43 | 96007 |
| 2023-02-07 | -21.29 | $11.68 | 108300 |
| 2023-02-06 | -18.78 | $11.67 | 145032 |
| 2023-02-03 | -12.44 | $11.75 | 149400 |
| 2023-02-02 | -3.45 | $11.93 | 167904 |
| 2023-02-01 | -5.38 | $11.80 | 183200 |
| 2023-01-31 | -0.87 | $11.65 | 221735 |
| 2023-01-30 | -3.95 | $11.51 | 175647 |
| 2023-01-27 | -7.62 | $11.31 | 179821 |
| 2023-01-26 | -2.71 | $11.36 | 187200 |
| 2023-01-25 | -17.13 | $11.00 | 146147 |
| 2023-01-24 | -17.43 | $10.99 | 99000 |
| 2023-01-23 | -19.58 | $10.90 | 152001 |
| 2023-01-20 | -19.58 | $10.90 | 219000 |
| 2023-01-19 | -21.25 | $10.86 | 160343 |
| 2023-01-18 | -11.25 | $11.10 | 350400 |
| 2023-01-17 | -6.37 | $10.88 | 165806 |
| 2023-01-13 | 0.00 | $11.00 | 193153 |
| 2023-01-12 | -3.13 | $10.83 | 141100 |
| 2023-01-11 | -6.95 | $10.71 | 168300 |
| 2023-01-10 | -9.77 | $10.54 | 227600 |
| 2023-01-09 | -9.88 | $10.43 | 256805 |
| 2023-01-06 | -3.36 | $10.41 | 241800 |
| 2023-01-05 | -40.14 | $9.82 | 263200 |
| 2023-01-04 | -17.61 | $10.14 | 236000 |
| 2023-01-03 | -50.00 | $9.68 | 217624 |
| 2022-12-30 | -69.72 | $9.40 | 169900 |
| 2022-12-29 | -66.20 | $9.45 | 180706 |
| 2022-12-28 | -79.59 | $9.22 | 182940 |
| 2022-12-27 | -57.14 | $9.55 | 269900 |
| 2022-12-23 | -61.90 | $9.48 | 332100 |
| 2022-12-22 | -79.59 | $9.22 | 595607 |
| 2022-12-21 | -75.51 | $9.28 | 150503 |
| 2022-12-20 | -88.44 | $9.09 | 184019 |
| 2022-12-19 | -85.03 | $9.14 | 196584 |
| 2022-12-16 | -69.39 | $9.37 | 593126 |
| 2022-12-15 | -75.51 | $9.28 | 209546 |
| 2022-12-14 | -54.42 | $9.59 | 326500 |
| 2022-12-13 | -45.58 | $9.72 | 747357 |
| 2022-12-12 | -29.45 | $9.95 | 479900 |
| 2022-12-09 | -6.12 | $10.30 | 360103 |
| 2022-12-08 | -10.20 | $10.24 | 626268 |
| 2022-12-07 | -36.05 | $9.86 | 393100 |
| 2022-12-06 | -55.78 | $9.57 | 430239 |
| 2022-12-05 | -65.99 | $9.42 | 255425 |
| 2022-12-02 | -75.51 | $9.28 | 308842 |
| 2022-12-01 | -71.68 | $9.15 | 276500 |
| 2022-11-30 | -68.21 | $9.21 | 415112 |
| 2022-11-29 | -44.51 | $9.62 | 227412 |
| 2022-11-28 | -56.07 | $9.42 | 265325 |
| 2022-11-25 | -28.90 | $9.89 | 103324 |
| 2022-11-23 | -28.32 | $9.90 | 239132 |
| 2022-11-22 | -27.17 | $9.92 | 283800 |
| 2022-11-21 | -43.35 | $9.64 | 223749 |
| 2022-11-18 | -40.46 | $9.69 | 256612 |
| 2022-11-17 | -41.04 | $9.68 | 430204 |
| 2022-11-16 | -32.37 | $9.83 | 177100 |
| 2022-11-15 | -14.45 | $10.14 | 230005 |
| 2022-11-14 | -24.28 | $9.97 | 276143 |
| 2022-11-11 | -5.78 | $10.29 | 340841 |
| 2022-11-10 | -6.98 | $9.86 | 276545 |
| 2022-11-09 | -44.44 | $9.27 | 233249 |
| 2022-11-08 | -28.15 | $9.49 | 305700 |
| 2022-11-07 | -23.70 | $9.55 | 297409 |
| 2022-11-04 | -22.96 | $9.56 | 471100 |
| 2022-11-03 | -73.08 | $8.84 | 438061 |
| 2022-11-02 | -31.30 | $9.38 | 298311 |
| 2022-11-01 | -14.50 | $9.60 | 188500 |
| 2022-10-31 | -34.19 | $9.50 | 297000 |
| 2022-10-28 | -33.55 | $9.51 | 379300 |
| 2022-10-27 | -37.42 | $9.45 | 298400 |
| 2022-10-26 | -34.84 | $9.49 | 243093 |
| 2022-10-25 | -29.03 | $9.58 | 190422 |
| 2022-10-24 | -59.41 | $9.30 | 314841 |
| 2022-10-21 | -65.74 | $9.34 | 214712 |
| 2022-10-20 | -79.34 | $9.04 | 181100 |
| 2022-10-19 | -79.35 | $9.12 | 354300 |
| 2022-10-18 | -76.42 | $9.27 | 318742 |
| 2022-10-17 | -82.69 | $9.06 | 602100 |
| 2022-10-14 | -89.24 | $8.85 | 228900 |
| 2022-10-13 | -85.39 | $8.99 | 331406 |
| 2022-10-12 | -88.83 | $8.87 | 222700 |
| 2022-10-11 | -89.45 | $8.90 | 284800 |
| 2022-10-10 | -91.29 | $8.85 | 396710 |
| 2022-10-07 | -96.72 | $8.63 | 415100 |
| 2022-10-06 | -96.72 | $8.63 | 520940 |
| 2022-10-05 | -83.18 | $9.44 | 323747 |
| 2022-10-04 | -73.96 | $9.84 | 547831 |
| 2022-10-03 | -77.42 | $9.69 | 513544 |
| 2022-09-30 | -85.94 | $9.34 | 478533 |
| 2022-09-29 | -92.20 | $9.06 | 431900 |
| 2022-09-28 | -92.87 | $9.37 | 465098 |
| 2022-09-27 | -98.18 | $9.36 | 720701 |
| 2022-09-26 | -99.72 | $10.68 | 277400 |
| 2022-09-23 | -97.31 | $10.99 | 278800 |
| 2022-09-22 | -99.40 | $11.32 | 291800 |
| 2022-09-21 | -99.70 | $11.31 | 404209 |
| 2022-09-20 | -96.32 | $11.54 | 297923 |
| 2022-09-19 | -88.15 | $11.89 | 330500 |
| 2022-09-16 | -91.20 | $11.81 | 831728 |
| 2022-09-15 | -95.66 | $11.80 | 420716 |
| 2022-09-14 | -97.11 | $11.75 | 437024 |
| 2022-09-13 | -96.51 | $12.39 | 370766 |
| 2022-09-12 | -85.63 | $12.91 | 300000 |
| 2022-09-09 | -90.21 | $12.76 | 168714 |
| 2022-09-08 | -96.02 | $12.57 | 245025 |
| 2022-09-07 | -88.31 | $12.84 | 211342 |
| 2022-09-06 | -98.08 | $12.65 | 248536 |
| 2022-09-02 | -96.68 | $12.77 | 224900 |
| 2022-09-01 | -92.25 | $13.03 | 305441 |
| 2022-08-31 | -99.03 | $12.88 | 466700 |
| 2022-08-30 | -99.26 | $13.72 | 295878 |
| 2022-08-29 | -93.55 | $14.03 | 254535 |
| 2022-08-26 | -99.46 | $14.09 | 276300 |
| 2022-08-25 | -94.49 | $14.55 | 218836 |
| 2022-08-24 | -99.13 | $14.39 | 168434 |
| 2022-08-23 | -94.66 | $14.62 | 206044 |
| 2022-08-22 | -93.47 | $14.66 | 587100 |
| 2022-08-19 | -98.62 | $14.95 | 316826 |
| 2022-08-18 | -87.93 | $15.26 | 258850 |
| 2022-08-17 | -92.07 | $15.14 | 472236 |
| 2022-08-16 | -81.72 | $15.53 | 275800 |
| 2022-08-15 | -76.70 | $15.67 | 152800 |
| 2022-08-12 | -77.06 | $15.66 | 193700 |
| 2022-08-11 | -85.30 | $15.43 | 278322 |
| 2022-08-10 | -96.06 | $15.13 | 241186 |
| 2022-08-09 | -92.47 | $15.23 | 233600 |
| 2022-08-08 | -95.14 | $15.46 | 543047 |
| 2022-08-05 | -68.33 | $16.30 | 287334 |
| 2022-08-04 | -59.28 | $16.50 | 483521 |
| 2022-08-03 | -14.61 | $17.55 | 216438 |
| 2022-08-02 | -12.36 | $17.59 | 190900 |
| 2022-08-01 | -16.18 | $17.74 | 214875 |
| 2022-07-29 | -36.10 | $17.57 | 244300 |
| 2022-07-28 | -50.38 | $17.32 | 244700 |
| 2022-07-27 | -62.68 | $17.31 | 242613 |
| 2022-07-26 | -63.56 | $17.28 | 215710 |
| 2022-07-25 | -57.73 | $17.48 | 219200 |
| 2022-07-22 | -66.47 | $17.18 | 240400 |
| 2022-07-21 | -59.18 | $17.43 | 182593 |
| 2022-07-20 | -58.60 | $17.45 | 142400 |
| 2022-07-19 | -59.18 | $17.43 | 220500 |
| 2022-07-18 | -80.47 | $16.70 | 279122 |
| 2022-07-15 | -90.38 | $16.36 | 204646 |
| 2022-07-14 | -91.84 | $16.31 | 288613 |
| 2022-07-13 | -89.66 | $16.86 | 301100 |
| 2022-07-12 | -86.21 | $16.96 | 308806 |
| 2022-07-11 | -85.86 | $16.97 | 265400 |
| 2022-07-08 | -82.41 | $17.07 | 259800 |
| 2022-07-07 | -75.47 | $17.35 | 406800 |
| 2022-07-06 | -85.71 | $17.02 | 584700 |
| 2022-07-05 | -88.28 | $17.37 | 701721 |
| 2022-07-01 | -70.27 | $18.22 | 169900 |
| 2022-06-30 | -62.16 | $18.40 | 261500 |
| 2022-06-29 | -59.01 | $18.47 | 417000 |
| 2022-06-28 | -27.48 | $19.17 | 421188 |
| 2022-06-27 | -52.25 | $18.62 | 298606 |
| 2022-06-24 | -41.44 | $18.86 | 1.1M |
| 2022-06-23 | -94.59 | $17.68 | 429800 |
| 2022-06-22 | -64.06 | $18.39 | 208000 |
| 2022-06-21 | -56.36 | $18.54 | 344637 |
| 2022-06-17 | -69.85 | $17.95 | 369813 |
| 2022-06-16 | -51.10 | $18.16 | 290800 |
| 2022-06-15 | -27.92 | $18.80 | 275160 |
| 2022-06-14 | -29.32 | $18.71 | 258015 |
| 2022-06-13 | -32.33 | $18.38 | 701837 |
| 2022-06-10 | -23.79 | $18.75 | 222900 |
| 2022-06-09 | -13.58 | $19.15 | 159506 |
| 2022-06-08 | -8.84 | $19.37 | 186600 |
| 2022-06-07 | -7.61 | $19.42 | 217062 |
| 2022-06-06 | -8.46 | $19.38 | 151923 |
| 2022-06-03 | -16.49 | $19.00 | 188249 |
| 2022-06-02 | -3.59 | $19.61 | 247400 |
| 2022-06-01 | -2.99 | $19.60 | 246529 |
| 2022-05-31 | -5.21 | $19.05 | 409842 |
| 2022-05-27 | -8.52 | $18.66 | 224400 |
| 2022-05-26 | -3.80 | $18.81 | 140242 |
| 2022-05-25 | -5.79 | $18.43 | 247600 |
| 2022-05-24 | -1.44 | $18.43 | 246701 |
| 2022-05-23 | -17.87 | $17.86 | 408200 |
| 2022-05-20 | -28.24 | $17.50 | 232700 |
| 2022-05-19 | -8.79 | $18.02 | 416744 |
| 2022-05-18 | -19.23 | $16.48 | 153700 |
| 2022-05-17 | -22.40 | $16.43 | 158000 |
| 2022-05-16 | -50.82 | $15.91 | 111644 |
| 2022-05-13 | -69.40 | $15.57 | 153923 |
| 2022-05-12 | -74.32 | $15.48 | 118000 |
| 2022-05-11 | -81.97 | $15.34 | 133330 |
| 2022-05-10 | -85.79 | $15.27 | 125966 |
| 2022-05-09 | -73.77 | $15.49 | 201994 |
| 2022-05-06 | -85.79 | $15.27 | 152300 |
| 2022-05-05 | -56.83 | $15.80 | 156800 |
| 2022-05-04 | -44.26 | $16.03 | 121800 |
| 2022-05-03 | -66.67 | $15.62 | 105200 |
| 2022-05-02 | -83.61 | $15.31 | 137318 |
| 2022-04-29 | -92.57 | $15.22 | 90606 |
| 2022-04-28 | -81.71 | $15.41 | 81837 |
| 2022-04-27 | -79.43 | $15.45 | 82119 |
| 2022-04-26 | -75.43 | $15.52 | 106319 |
| 2022-04-25 | -58.29 | $15.82 | 138800 |
| 2022-04-22 | -53.71 | $15.90 | 111400 |
| 2022-04-21 | -28.00 | $16.35 | 129100 |
| 2022-04-20 | -17.14 | $16.54 | 100500 |
| 2022-04-19 | -9.33 | $16.45 | 215839 |
| 2022-04-18 | -35.43 | $15.91 | 118553 |
| 2022-04-14 | -28.35 | $16.00 | 163530 |
| 2022-04-13 | -39.37 | $15.86 | 165431 |
| 2022-04-12 | -62.76 | $15.45 | 109800 |
| 2022-04-11 | -64.38 | $15.33 | 85000 |
| 2022-04-08 | -64.02 | $15.31 | 138839 |
| 2022-04-07 | -46.89 | $15.53 | 345549 |
| 2022-04-06 | -40.00 | $15.42 | 124634 |
| 2022-04-05 | -37.71 | $15.47 | 165400 |
| 2022-04-04 | -22.57 | $15.71 | 115200 |
| 2022-04-01 | -20.49 | $15.77 | 116613 |
| 2022-03-31 | -29.17 | $15.52 | 262921 |
| 2022-03-30 | -23.26 | $15.69 | 92500 |
| 2022-03-29 | -17.01 | $15.87 | 124008 |
| 2022-03-28 | -17.71 | $15.85 | 84809 |
| 2022-03-25 | -10.42 | $16.06 | 92145 |
| 2022-03-24 | -2.78 | $16.28 | 135427 |
| 2022-03-23 | -16.25 | $15.85 | 102000 |
| 2022-03-22 | -19.79 | $15.75 | 116752 |
| 2022-03-21 | -17.31 | $15.82 | 134641 |
| 2022-03-18 | -1.53 | $16.06 | 368115 |
| 2022-03-17 | -0.48 | $15.56 | 119644 |
| 2022-03-16 | -15.42 | $15.18 | 123200 |
| 2022-03-15 | -27.36 | $14.94 | 146000 |
| 2022-03-14 | -0.56 | $15.25 | 240730 |
| 2022-03-11 | -33.53 | $14.61 | 200348 |
| 2022-03-10 | -11.80 | $14.90 | 169338 |
| 2022-03-09 | -41.61 | $14.42 | 148026 |
| 2022-03-08 | -85.09 | $13.72 | 173100 |
| 2022-03-07 | -100.00 | $13.67 | 257538 |
| 2022-03-04 | -33.33 | $14.68 | 142298 |
| 2022-03-03 | 0.00 | $15.09 | 177430 |
| 2022-03-02 | -25.71 | $14.64 | 111806 |
| 2022-03-01 | -53.33 | $14.35 | 162002 |
| 2022-02-28 | -16.36 | $14.73 | 238100 |
| 2022-02-25 | -4.12 | $14.74 | 118037 |
| 2022-02-24 | -54.46 | $14.27 | 259200 |
| 2022-02-23 | -80.37 | $14.02 | 165800 |
| 2022-02-22 | -59.81 | $14.24 | 127400 |
| 2022-02-18 | -56.07 | $14.28 | 104400 |
| 2022-02-17 | -68.55 | $14.20 | 126613 |
| 2022-02-16 | -48.37 | $14.60 | 215800 |
| 2022-02-15 | -64.67 | $14.40 | 119528 |
| 2022-02-14 | -76.80 | $14.23 | 208534 |
| 2022-02-11 | -92.90 | $13.94 | 135200 |
| 2022-02-10 | -77.05 | $14.23 | 106300 |
| 2022-02-09 | -64.48 | $14.46 | 108000 |
| 2022-02-08 | -65.03 | $14.45 | 121825 |
| 2022-02-07 | -80.87 | $14.16 | 90705 |
| 2022-02-04 | -82.51 | $14.13 | 136316 |
| 2022-02-03 | -78.14 | $14.21 | 151900 |
| 2022-02-02 | -63.21 | $14.52 | 112700 |
| 2022-02-01 | -62.69 | $14.53 | 118104 |
| 2022-01-31 | -72.02 | $14.35 | 186500 |
| 2022-01-28 | -85.64 | $14.19 | 162604 |
| 2022-01-27 | -83.87 | $14.44 | 113122 |
| 2022-01-26 | -84.52 | $14.43 | 253622 |
| 2022-01-25 | -74.84 | $14.58 | 136800 |
| 2022-01-24 | -73.10 | $14.68 | 244700 |
| 2022-01-21 | -93.10 | $14.66 | 147232 |
| 2022-01-20 | -63.16 | $14.90 | 190000 |
| 2022-01-19 | -30.08 | $15.34 | 133029 |
| 2022-01-18 | -19.88 | $15.42 | 222109 |
| 2022-01-14 | -11.80 | $15.55 | 144326 |
| 2022-01-13 | -29.19 | $15.27 | 184400 |
| 2022-01-12 | -37.89 | $15.13 | 142135 |
| 2022-01-11 | -45.96 | $15.00 | 149400 |
| 2022-01-10 | -49.07 | $14.95 | 182000 |
| 2022-01-07 | -26.09 | $15.32 | 210940 |
| 2022-01-06 | -34.78 | $15.18 | 147742 |
| 2022-01-05 | -22.36 | $15.38 | 200615 |
| 2022-01-04 | -6.16 | $15.50 | 225000 |
| 2022-01-03 | -26.19 | $15.06 | 188900 |
| 2021-12-31 | -17.86 | $15.01 | 134800 |
| 2021-12-30 | -31.25 | $14.81 | 149500 |
| 2021-12-29 | -5.93 | $15.01 | 268924 |
| 2021-12-28 | -16.10 | $14.89 | 110000 |
| 2021-12-27 | -12.28 | $14.90 | 136940 |
| 2021-12-23 | -31.58 | $14.68 | 81422 |
| 2021-12-22 | -53.38 | $14.52 | 102922 |
| 2021-12-21 | -54.14 | $14.51 | 106200 |
| 2021-12-20 | -65.41 | $14.36 | 173335 |
| 2021-12-17 | -34.78 | $14.75 | 215200 |
| 2021-12-16 | -28.26 | $14.84 | 165900 |
| 2021-12-15 | -37.68 | $14.71 | 270800 |
| 2021-12-14 | -60.87 | $14.39 | 355241 |
| 2021-12-13 | -64.49 | $14.34 | 185100 |
| 2021-12-10 | -47.83 | $14.57 | 104500 |
| 2021-12-09 | -47.10 | $14.58 | 132041 |
| 2021-12-08 | -43.48 | $14.63 | 118710 |
| 2021-12-07 | -53.62 | $14.49 | 146700 |
| 2021-12-06 | -57.97 | $14.43 | 157813 |
| 2021-12-03 | -71.74 | $14.24 | 149349 |
| 2021-12-02 | -58.58 | $14.24 | 136716 |
| 2021-12-01 | -66.67 | $13.91 | 152300 |
| 2021-11-30 | -61.50 | $14.00 | 173300 |
| 2021-11-29 | -35.21 | $14.48 | 145106 |
| 2021-11-26 | -34.36 | $14.45 | 101800 |
| 2021-11-24 | -14.54 | $14.90 | 129412 |
| 2021-11-23 | -4.29 | $14.92 | 129300 |
| 2021-11-22 | -7.46 | $14.77 | 245312 |
| 2021-11-19 | -48.99 | $13.92 | 62400 |
| 2021-11-18 | -43.43 | $14.03 | 81400 |
| 2021-11-17 | -38.89 | $14.12 | 84700 |
| 2021-11-16 | -30.81 | $14.28 | 96613 |
| 2021-11-15 | -12.12 | $14.65 | 99432 |
| 2021-11-12 | -5.05 | $14.79 | 155813 |
| 2021-11-11 | -5.23 | $14.54 | 57000 |
| 2021-11-10 | -26.16 | $14.18 | 62103 |
| 2021-11-09 | -24.46 | $14.18 | 110913 |
| 2021-11-08 | -28.26 | $14.11 | 86200 |
| 2021-11-05 | -7.47 | $14.40 | 132000 |
| 2021-11-04 | -10.32 | $13.86 | 120449 |
| 2021-11-03 | -4.46 | $13.80 | 125620 |
| 2021-11-02 | -13.79 | $13.36 | 64149 |
| 2021-11-01 | -18.10 | $13.31 | 62400 |
| 2021-10-29 | -42.24 | $13.03 | 65225 |
| 2021-10-28 | -32.76 | $13.14 | 56400 |
| 2021-10-27 | -50.00 | $12.94 | 78500 |
| 2021-10-26 | -12.07 | $13.38 | 73400 |
| 2021-10-25 | -7.89 | $13.41 | 74916 |
| 2021-10-22 | -28.95 | $13.17 | 54600 |
| 2021-10-21 | -30.70 | $13.15 | 74106 |
| 2021-10-20 | -28.07 | $13.18 | 48800 |
| 2021-10-19 | -37.40 | $13.04 | 48412 |
| 2021-10-18 | -27.97 | $13.10 | 170100 |
| 2021-10-15 | -19.44 | $13.22 | 146528 |
| 2021-10-14 | -0.76 | $13.37 | 95194 |
| 2021-10-13 | -30.40 | $12.93 | 65511 |
| 2021-10-12 | -34.85 | $12.92 | 41900 |
| 2021-10-11 | -28.79 | $13.00 | 74700 |
| 2021-10-08 | -41.67 | $12.83 | 94200 |
| 2021-10-07 | -40.15 | $12.85 | 94800 |
| 2021-10-06 | -53.03 | $12.68 | 117600 |
| 2021-10-05 | -43.94 | $12.80 | 69623 |
| 2021-10-04 | -46.21 | $12.77 | 88718 |
| 2021-10-01 | -50.76 | $12.71 | 79200 |
| 2021-09-30 | -73.48 | $12.41 | 72138 |
| 2021-09-29 | -54.55 | $12.66 | 70800 |
| 2021-09-28 | -47.18 | $12.81 | 114700 |
| 2021-09-27 | -51.27 | $12.83 | 187300 |
| 2021-09-24 | -76.58 | $12.43 | 130200 |
| 2021-09-23 | -68.99 | $12.55 | 165500 |
| 2021-09-22 | -86.71 | $12.27 | 86810 |
| 2021-09-21 | -91.77 | $12.19 | 119477 |
| 2021-09-20 | -86.71 | $12.27 | 255100 |
| 2021-09-17 | -67.52 | $12.85 | 892600 |
| 2021-09-16 | -55.73 | $12.91 | 133300 |
| 2021-09-15 | -24.43 | $13.32 | 288300 |
| 2021-09-14 | -65.65 | $12.78 | 164700 |
| 2021-09-13 | -51.15 | $12.97 | 352300 |
| 2021-09-10 | -87.79 | $12.49 | 103648 |
| 2021-09-09 | -79.39 | $12.60 | 89700 |
| 2021-09-08 | -81.68 | $12.57 | 357324 |
| 2021-09-07 | -58.78 | $12.87 | 84430 |
| 2021-09-03 | -59.54 | $12.86 | 85938 |
| 2021-09-02 | -54.96 | $12.92 | 141600 |
| 2021-09-01 | -56.49 | $12.90 | 121400 |
| 2021-08-31 | -33.09 | $13.24 | 292329 |
| 2021-08-30 | -25.83 | $13.45 | 128300 |
| 2021-08-27 | -37.56 | $13.56 | 125112 |
| 2021-08-26 | -56.85 | $13.18 | 97314 |
| 2021-08-25 | -50.00 | $13.35 | 133914 |
| 2021-08-24 | -63.24 | $13.08 | 104733 |
| 2021-08-23 | -68.63 | $12.97 | 160800 |
| 2021-08-20 | -82.84 | $12.68 | 97011 |
| 2021-08-19 | -91.18 | $12.51 | 126609 |
| 2021-08-18 | -86.27 | $12.61 | 131100 |
| 2021-08-17 | -81.86 | $12.70 | 144300 |
| 2021-08-16 | -98.31 | $12.62 | 152500 |
| 2021-08-13 | -78.88 | $13.10 | 110000 |
| 2021-08-12 | -91.52 | $12.90 | 126069 |
| 2021-08-11 | -77.58 | $13.13 | 184614 |
| 2021-08-10 | -78.79 | $13.11 | 86829 |
| 2021-08-09 | -82.42 | $13.05 | 149000 |
| 2021-08-06 | -80.00 | $13.09 | 104200 |
| 2021-08-05 | -90.91 | $12.91 | 188247 |
| 2021-08-04 | -98.32 | $13.24 | 83400 |
| 2021-08-03 | -56.25 | $13.78 | 139324 |
| 2021-08-02 | -56.25 | $13.78 | 131300 |
| 2021-07-30 | -44.64 | $13.91 | 98519 |
| 2021-07-29 | -42.98 | $13.98 | 183735 |
| 2021-07-28 | -32.23 | $14.11 | 66016 |
| 2021-07-27 | -45.45 | $13.95 | 128732 |
| 2021-07-26 | -52.63 | $13.92 | 60334 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.92
2026-07-21
Close Price
$6.73
Vol: 258653Average Directional Index - Detailed Analysis
Minimum
8.17
Average
21.72
Maximum
62.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 12.92 | $6.73 | 258653 |
| 2026-07-20 | 12.79 | $6.51 | 268500 |
| 2026-07-17 | 12.91 | $6.58 | 409736 |
| 2026-07-16 | 12.94 | $6.68 | 1.2M |
| 2026-07-15 | 12.77 | $6.71 | 320289 |
| 2026-07-14 | 13.06 | $6.41 | 310800 |
| 2026-07-13 | 13.28 | $6.46 | 830969 |
| 2026-07-10 | 13.68 | $5.89 | 184500 |
| 2026-07-09 | 13.45 | $5.90 | 233500 |
| 2026-07-08 | 13.23 | $5.88 | 179200 |
| 2026-07-07 | 12.69 | $5.97 | 217000 |
| 2026-07-06 | 12.12 | $5.84 | 235700 |
| 2026-07-02 | 11.59 | $5.97 | 258151 |
| 2026-07-01 | 11.25 | $6.13 | 223500 |
| 2026-06-30 | 11.12 | $6.33 | 226262 |
| 2026-06-29 | 11.30 | $6.33 | 281400 |
| 2026-06-26 | 11.46 | $6.53 | 499121 |
| 2026-06-25 | 11.98 | $6.63 | 269700 |
| 2026-06-24 | 12.51 | $6.56 | 364805 |
| 2026-06-23 | 12.92 | $6.50 | 338400 |
| 2026-06-22 | 13.45 | $6.80 | 342034 |
| 2026-06-18 | 13.76 | $6.84 | 556000 |
| 2026-06-17 | 13.78 | $6.95 | 375800 |
| 2026-06-16 | 13.63 | $6.97 | 328208 |
| 2026-06-15 | 13.33 | $6.97 | 198500 |
| 2026-06-12 | 13.56 | $7.04 | 172129 |
| 2026-06-11 | 13.81 | $6.82 | 197953 |
| 2026-06-10 | 14.47 | $6.50 | 215400 |
| 2026-06-09 | 14.67 | $6.53 | 252616 |
| 2026-06-08 | 14.88 | $6.51 | 262400 |
| 2026-06-05 | 14.87 | $6.43 | 228732 |
| 2026-06-04 | 14.86 | $6.86 | 229238 |
| 2026-06-03 | 15.46 | $7.07 | 177149 |
| 2026-06-02 | 16.01 | $7.23 | 247927 |
| 2026-06-01 | 16.60 | $6.99 | 195123 |
| 2026-05-29 | 17.40 | $7.19 | 236843 |
| 2026-05-28 | 17.75 | $7.48 | 233687 |
| 2026-05-27 | 18.11 | $7.27 | 373848 |
| 2026-05-26 | 18.85 | $6.89 | 275733 |
| 2026-05-22 | 19.42 | $6.74 | 182418 |
| 2026-05-21 | 19.99 | $6.80 | 265100 |
| 2026-05-20 | 20.44 | $6.80 | 187732 |
| 2026-05-19 | 20.99 | $6.71 | 403021 |
| 2026-05-18 | 21.46 | $6.88 | 351025 |
| 2026-05-15 | 21.98 | $6.75 | 343900 |
| 2026-05-14 | 22.71 | $7.31 | 355230 |
| 2026-05-13 | 23.56 | $7.22 | 253800 |
| 2026-05-12 | 24.64 | $6.99 | 328282 |
| 2026-05-11 | 25.86 | $7.36 | 262340 |
| 2026-05-08 | 26.47 | $7.29 | 339700 |
| 2026-05-07 | 27.24 | $7.05 | 530503 |
| 2026-05-06 | 27.83 | $7.57 | 381508 |
| 2026-05-05 | 27.54 | $7.80 | 338137 |
| 2026-05-04 | 27.00 | $7.42 | 367081 |
| 2026-05-01 | 26.44 | $7.88 | 306900 |
| 2026-04-30 | 25.09 | $7.44 | 532500 |
| 2026-04-29 | 23.99 | $7.18 | 197500 |
| 2026-04-28 | 23.15 | $7.21 | 212099 |
| 2026-04-27 | 22.13 | $7.28 | 338000 |
| 2026-04-24 | 20.98 | $7.12 | 429022 |
| 2026-04-23 | 20.02 | $6.84 | 578800 |
| 2026-04-22 | 19.02 | $6.90 | 408525 |
| 2026-04-21 | 18.49 | $6.62 | 476946 |
| 2026-04-20 | 18.05 | $6.32 | 151900 |
| 2026-04-17 | 18.35 | $6.32 | 388900 |
| 2026-04-16 | 18.74 | $6.33 | 184600 |
| 2026-04-15 | 18.71 | $6.47 | 224834 |
| 2026-04-14 | 18.70 | $6.50 | 253000 |
| 2026-04-13 | 18.36 | $6.62 | 307676 |
| 2026-04-10 | 18.04 | $6.61 | 282700 |
| 2026-04-09 | 17.41 | $6.52 | 177875 |
| 2026-04-08 | 16.89 | $6.47 | 285300 |
| 2026-04-07 | 16.35 | $6.43 | 327400 |
| 2026-04-06 | 16.03 | $6.29 | 251400 |
| 2026-04-02 | 15.84 | $6.37 | 156132 |
| 2026-04-01 | 15.65 | $6.44 | 272000 |
| 2026-03-31 | 15.09 | $6.57 | 245896 |
| 2026-03-30 | 14.26 | $6.40 | 217740 |
| 2026-03-27 | 13.53 | $6.43 | 301420 |
| 2026-03-26 | 12.86 | $6.51 | 341300 |
| 2026-03-25 | 12.15 | $6.35 | 530547 |
| 2026-03-24 | 11.48 | $6.18 | 765161 |
| 2026-03-23 | 11.14 | $5.59 | 543682 |
| 2026-03-20 | 11.65 | $5.40 | 664700 |
| 2026-03-19 | 12.22 | $5.53 | 492308 |
| 2026-03-18 | 12.79 | $5.36 | 319600 |
| 2026-03-17 | 13.31 | $5.48 | 383700 |
| 2026-03-16 | 13.89 | $5.11 | 453990 |
| 2026-03-13 | 14.24 | $5.16 | 430800 |
| 2026-03-12 | 14.60 | $4.91 | 535354 |
| 2026-03-11 | 14.58 | $5.05 | 459906 |
| 2026-03-10 | 14.77 | $5.24 | 545900 |
| 2026-03-09 | 15.19 | $5.42 | 451123 |
| 2026-03-06 | 15.07 | $5.29 | 433100 |
| 2026-03-05 | 15.22 | $5.67 | 524000 |
| 2026-03-04 | 16.00 | $5.78 | 223400 |
| 2026-03-03 | 16.54 | $5.55 | 287700 |
| 2026-03-02 | 16.76 | $5.74 | 175100 |
| 2026-02-27 | 17.38 | $5.81 | 261900 |
| 2026-02-26 | 18.03 | $5.65 | 247931 |
| 2026-02-25 | 18.81 | $5.88 | 187700 |
| 2026-02-24 | 19.51 | $5.94 | 136349 |
| 2026-02-23 | 20.00 | $5.91 | 331210 |
| 2026-02-20 | 20.52 | $6.10 | 234982 |
| 2026-02-19 | 20.84 | $6.32 | 223051 |
| 2026-02-18 | 20.61 | $6.37 | 213616 |
| 2026-02-17 | 20.49 | $6.21 | 211545 |
| 2026-02-13 | 20.62 | $6.33 | 150731 |
| 2026-02-12 | 20.20 | $6.48 | 306765 |
| 2026-02-11 | 19.75 | $6.74 | 234200 |
| 2026-02-10 | 18.57 | $6.52 | 393674 |
| 2026-02-09 | 17.58 | $6.30 | 254700 |
| 2026-02-06 | 16.85 | $6.08 | 301624 |
| 2026-02-05 | 16.42 | $5.82 | 390243 |
| 2026-02-04 | 16.07 | $6.17 | 473328 |
| 2026-02-03 | 15.09 | $5.89 | 413134 |
| 2026-02-02 | 14.51 | $5.47 | 367618 |
| 2026-01-30 | 14.79 | $5.25 | 283360 |
| 2026-01-29 | 15.41 | $5.38 | 256700 |
| 2026-01-28 | 15.93 | $5.42 | 207771 |
| 2026-01-27 | 16.14 | $5.46 | 228000 |
| 2026-01-26 | 16.06 | $5.52 | 264800 |
| 2026-01-23 | 15.99 | $5.48 | 185338 |
| 2026-01-22 | 16.07 | $5.59 | 241714 |
| 2026-01-21 | 15.79 | $5.49 | 353575 |
| 2026-01-20 | 15.65 | $5.24 | 336600 |
| 2026-01-16 | 15.96 | $5.46 | 381112 |
| 2026-01-15 | 15.33 | $5.53 | 379267 |
| 2026-01-14 | 14.70 | $5.49 | 506306 |
| 2026-01-13 | 14.15 | $5.22 | 213036 |
| 2026-01-12 | 13.85 | $5.31 | 317324 |
| 2026-01-09 | 13.36 | $5.33 | 337923 |
| 2026-01-08 | 12.83 | $5.22 | 484500 |
| 2026-01-07 | 12.57 | $4.83 | 360700 |
| 2026-01-06 | 12.84 | $4.94 | 494513 |
| 2026-01-05 | 13.17 | $4.65 | 478421 |
| 2026-01-02 | 13.67 | $4.48 | 336800 |
| 2025-12-31 | 13.41 | $4.42 | 423400 |
| 2025-12-30 | 13.08 | $4.46 | 322239 |
| 2025-12-29 | 12.93 | $4.50 | 485546 |
| 2025-12-26 | 12.85 | $4.59 | 209036 |
| 2025-12-24 | 12.92 | $4.59 | 89900 |
| 2025-12-23 | 12.97 | $4.56 | 188431 |
| 2025-12-22 | 13.02 | $4.60 | 406028 |
| 2025-12-19 | 13.19 | $4.62 | 495631 |
| 2025-12-18 | 13.33 | $4.78 | 350200 |
| 2025-12-17 | 13.73 | $4.71 | 684134 |
| 2025-12-16 | 14.03 | $4.67 | 647500 |
| 2025-12-15 | 14.35 | $4.87 | 470001 |
| 2025-12-12 | 15.06 | $5.11 | 572844 |
| 2025-12-11 | 15.35 | $4.91 | 325305 |
| 2025-12-10 | 15.81 | $4.86 | 882000 |
| 2025-12-09 | 16.00 | $4.67 | 400000 |
| 2025-12-08 | 15.69 | $4.49 | 250300 |
| 2025-12-05 | 15.37 | $4.73 | 195002 |
| 2025-12-04 | 15.51 | $4.78 | 282459 |
| 2025-12-03 | 15.60 | $4.88 | 378500 |
| 2025-12-02 | 15.75 | $4.65 | 278673 |
| 2025-12-01 | 15.91 | $4.87 | 321284 |
| 2025-11-28 | 16.53 | $5.07 | 143748 |
| 2025-11-26 | 17.19 | $5.10 | 373426 |
| 2025-11-25 | 17.92 | $4.92 | 741109 |
| 2025-11-24 | 18.67 | $4.66 | 347216 |
| 2025-11-21 | 18.67 | $4.54 | 242700 |
| 2025-11-20 | 18.32 | $4.33 | 207030 |
| 2025-11-19 | 17.70 | $4.38 | 249000 |
| 2025-11-18 | 17.15 | $4.42 | 212300 |
| 2025-11-17 | 16.67 | $4.49 | 245900 |
| 2025-11-14 | 16.29 | $4.73 | 228300 |
| 2025-11-13 | 16.19 | $4.82 | 278337 |
| 2025-11-12 | 16.36 | $4.84 | 247510 |
| 2025-11-11 | 16.63 | $4.79 | 388945 |
| 2025-11-10 | 16.73 | $4.63 | 531000 |
| 2025-11-07 | 16.48 | $4.40 | 714600 |
| 2025-11-06 | 15.47 | $4.72 | 304600 |
| 2025-11-05 | 15.63 | $4.73 | 210274 |
| 2025-11-04 | 15.77 | $4.66 | 315526 |
| 2025-11-03 | 15.88 | $4.72 | 366917 |
| 2025-10-31 | 16.23 | $4.92 | 199239 |
| 2025-10-30 | 16.84 | $4.80 | 267300 |
| 2025-10-29 | 17.27 | $4.91 | 301470 |
| 2025-10-28 | 17.94 | $5.08 | 336215 |
| 2025-10-27 | 18.67 | $4.95 | 309087 |
| 2025-10-24 | 18.75 | $4.95 | 260524 |
| 2025-10-23 | 18.37 | $4.83 | 250728 |
| 2025-10-22 | 17.81 | $4.74 | 212940 |
| 2025-10-21 | 16.85 | $4.79 | 218615 |
| 2025-10-20 | 15.91 | $4.76 | 262316 |
| 2025-10-17 | 14.91 | $4.81 | 346230 |
| 2025-10-16 | 13.99 | $5.00 | 447400 |
| 2025-10-15 | 13.23 | $5.21 | 191405 |
| 2025-10-14 | 12.97 | $5.34 | 241631 |
| 2025-10-13 | 12.42 | $5.25 | 300017 |
| 2025-10-10 | 11.59 | $5.13 | 218231 |
| 2025-10-09 | 10.72 | $5.34 | 333512 |
| 2025-10-08 | 10.25 | $5.50 | 259934 |
| 2025-10-07 | 9.91 | $5.43 | 312000 |
| 2025-10-06 | 9.58 | $5.71 | 312100 |
| 2025-10-03 | 9.82 | $5.72 | 210614 |
| 2025-10-02 | 9.93 | $5.71 | 241537 |
| 2025-10-01 | 9.83 | $5.57 | 307441 |
| 2025-09-30 | 9.72 | $5.74 | 357715 |
| 2025-09-29 | 9.73 | $5.74 | 283900 |
| 2025-09-26 | 9.80 | $5.73 | 344600 |
| 2025-09-25 | 9.48 | $5.58 | 361902 |
| 2025-09-24 | 9.15 | $5.90 | 305123 |
| 2025-09-23 | 9.43 | $5.91 | 222500 |
| 2025-09-22 | 9.90 | $6.03 | 367087 |
| 2025-09-19 | 10.19 | $5.99 | 414521 |
| 2025-09-18 | 10.71 | $6.23 | 365980 |
| 2025-09-17 | 11.21 | $6.03 | 407100 |
| 2025-09-16 | 11.74 | $6.23 | 380300 |
| 2025-09-15 | 12.13 | $6.14 | 437025 |
| 2025-09-12 | 12.74 | $6.03 | 411600 |
| 2025-09-11 | 13.38 | $6.28 | 295301 |
| 2025-09-10 | 13.55 | $6.27 | 316000 |
| 2025-09-09 | 13.78 | $6.29 | 293500 |
| 2025-09-08 | 14.01 | $6.44 | 350400 |
| 2025-09-05 | 14.26 | $6.20 | 273600 |
| 2025-09-04 | 14.44 | $6.12 | 277000 |
| 2025-09-03 | 15.18 | $6.03 | 296171 |
| 2025-09-02 | 15.82 | $6.20 | 316239 |
| 2025-08-29 | 16.30 | $6.38 | 374500 |
| 2025-08-28 | 16.56 | $6.18 | 403511 |
| 2025-08-27 | 17.14 | $6.24 | 499100 |
| 2025-08-26 | 17.62 | $6.38 | 647580 |
| 2025-08-25 | 18.06 | $6.30 | 359200 |
| 2025-08-22 | 18.41 | $6.47 | 412409 |
| 2025-08-21 | 18.78 | $6.07 | 264400 |
| 2025-08-20 | 19.67 | $6.05 | 278654 |
| 2025-08-19 | 20.59 | $6.21 | 370629 |
| 2025-08-18 | 21.34 | $6.18 | 539100 |
| 2025-08-15 | 22.18 | $6.01 | 524000 |
| 2025-08-14 | 23.29 | $6.16 | 947716 |
| 2025-08-13 | 24.43 | $6.03 | 511649 |
| 2025-08-12 | 25.29 | $5.54 | 979005 |
| 2025-08-11 | 25.28 | $5.05 | 685941 |
| 2025-08-08 | 23.98 | $4.86 | 305400 |
| 2025-08-07 | 22.61 | $4.99 | 870666 |
| 2025-08-06 | 21.16 | $5.42 | 211769 |
| 2025-08-05 | 20.34 | $5.50 | 188701 |
| 2025-08-04 | 19.54 | $5.42 | 419303 |
| 2025-08-01 | 18.52 | $5.20 | 301819 |
| 2025-07-31 | 16.96 | $5.35 | 553740 |
| 2025-07-30 | 15.50 | $5.73 | 272438 |
| 2025-07-29 | 14.55 | $6.02 | 169213 |
| 2025-07-28 | 14.16 | $6.10 | 272231 |
| 2025-07-25 | 13.74 | $6.14 | 222847 |
| 2025-07-24 | 13.35 | $6.08 | 243900 |
| 2025-07-23 | 12.97 | $6.30 | 213552 |
| 2025-07-22 | 12.84 | $6.20 | 320300 |
| 2025-07-21 | 12.51 | $6.05 | 322429 |
| 2025-07-18 | 12.16 | $6.24 | 331700 |
| 2025-07-17 | 11.93 | $6.46 | 180337 |
| 2025-07-16 | 12.06 | $6.35 | 211839 |
| 2025-07-15 | 11.90 | $6.20 | 199663 |
| 2025-07-14 | 11.83 | $6.43 | 153142 |
| 2025-07-11 | 11.95 | $6.47 | 137025 |
| 2025-07-10 | 12.31 | $6.61 | 182540 |
| 2025-07-09 | 12.85 | $6.66 | 297500 |
| 2025-07-08 | 13.51 | $6.48 | 172809 |
| 2025-07-07 | 14.06 | $6.33 | 222206 |
| 2025-07-03 | 14.43 | $6.54 | 104124 |
| 2025-07-02 | 15.15 | $6.58 | 199800 |
| 2025-07-01 | 15.92 | $6.43 | 269306 |
| 2025-06-30 | 16.61 | $6.20 | 177000 |
| 2025-06-27 | 16.82 | $6.27 | 318500 |
| 2025-06-26 | 17.29 | $6.37 | 334300 |
| 2025-06-25 | 17.92 | $6.26 | 162900 |
| 2025-06-24 | 18.12 | $6.29 | 254457 |
| 2025-06-23 | 18.34 | $6.05 | 279409 |
| 2025-06-20 | 17.88 | $6.00 | 286401 |
| 2025-06-18 | 17.60 | $6.09 | 356457 |
| 2025-06-17 | 17.30 | $6.07 | 260027 |
| 2025-06-16 | 16.90 | $6.21 | 229508 |
| 2025-06-13 | 16.75 | $6.23 | 237300 |
| 2025-06-12 | 16.61 | $6.45 | 329352 |
| 2025-06-11 | 16.80 | $6.73 | 257018 |
| 2025-06-10 | 17.62 | $6.92 | 515800 |
| 2025-06-09 | 18.47 | $6.59 | 216731 |
| 2025-06-06 | 18.60 | $6.60 | 208200 |
| 2025-06-05 | 18.65 | $6.47 | 263904 |
| 2025-06-04 | 18.59 | $6.62 | 200300 |
| 2025-06-03 | 18.73 | $6.61 | 229300 |
| 2025-06-02 | 18.77 | $6.24 | 262917 |
| 2025-05-30 | 18.26 | $6.33 | 227507 |
| 2025-05-29 | 17.89 | $6.48 | 201600 |
| 2025-05-28 | 17.56 | $6.45 | 247004 |
| 2025-05-27 | 17.26 | $6.74 | 153725 |
| 2025-05-23 | 17.28 | $6.57 | 202547 |
| 2025-05-22 | 17.04 | $6.69 | 197200 |
| 2025-05-21 | 16.84 | $6.68 | 192437 |
| 2025-05-20 | 16.79 | $6.94 | 231416 |
| 2025-05-19 | 17.07 | $7.05 | 179745 |
| 2025-05-16 | 17.35 | $7.08 | 224879 |
| 2025-05-15 | 17.64 | $6.95 | 211100 |
| 2025-05-14 | 18.07 | $7.17 | 286602 |
| 2025-05-13 | 18.84 | $7.63 | 154100 |
| 2025-05-12 | 19.26 | $7.55 | 255100 |
| 2025-05-09 | 19.67 | $7.28 | 211911 |
| 2025-05-08 | 20.33 | $7.22 | 435734 |
| 2025-05-07 | 21.02 | $7.34 | 320833 |
| 2025-05-06 | 20.90 | $7.45 | 178200 |
| 2025-05-05 | 21.13 | $7.40 | 165900 |
| 2025-05-02 | 21.52 | $7.56 | 157027 |
| 2025-05-01 | 22.21 | $7.43 | 272437 |
| 2025-04-30 | 22.89 | $7.71 | 218544 |
| 2025-04-29 | 23.85 | $7.75 | 176413 |
| 2025-04-28 | 25.03 | $7.59 | 146413 |
| 2025-04-25 | 26.17 | $7.68 | 274705 |
| 2025-04-24 | 27.47 | $7.71 | 191100 |
| 2025-04-23 | 28.81 | $7.37 | 252425 |
| 2025-04-22 | 30.05 | $7.34 | 416936 |
| 2025-04-21 | 31.11 | $7.08 | 1.0M |
| 2025-04-17 | 31.46 | $6.88 | 223326 |
| 2025-04-16 | 31.96 | $6.86 | 164711 |
| 2025-04-15 | 32.46 | $6.91 | 270000 |
| 2025-04-14 | 33.16 | $7.11 | 858374 |
| 2025-04-11 | 33.91 | $6.84 | 188027 |
| 2025-04-10 | 34.01 | $6.68 | 205836 |
| 2025-04-09 | 34.22 | $7.11 | 369100 |
| 2025-04-08 | 34.43 | $6.25 | 269800 |
| 2025-04-07 | 33.10 | $6.56 | 300937 |
| 2025-04-04 | 31.73 | $6.69 | 296088 |
| 2025-04-03 | 30.44 | $6.98 | 220900 |
| 2025-04-02 | 29.48 | $7.42 | 181800 |
| 2025-04-01 | 28.91 | $7.38 | 136418 |
| 2025-03-31 | 28.44 | $7.48 | 157500 |
| 2025-03-28 | 28.01 | $7.59 | 131200 |
| 2025-03-27 | 27.73 | $7.79 | 144400 |
| 2025-03-26 | 27.56 | $7.70 | 138432 |
| 2025-03-25 | 27.40 | $7.66 | 223200 |
| 2025-03-24 | 27.23 | $7.82 | 164200 |
| 2025-03-21 | 27.27 | $7.71 | 281137 |
| 2025-03-20 | 27.03 | $7.88 | 155331 |
| 2025-03-19 | 27.08 | $7.97 | 162300 |
| 2025-03-18 | 27.15 | $7.83 | 205400 |
| 2025-03-17 | 26.89 | $7.80 | 207900 |
| 2025-03-14 | 26.72 | $7.85 | 249421 |
| 2025-03-13 | 26.42 | $7.64 | 186940 |
| 2025-03-12 | 25.46 | $7.56 | 308051 |
| 2025-03-11 | 24.22 | $7.61 | 415524 |
| 2025-03-10 | 22.91 | $7.38 | 307100 |
| 2025-03-07 | 21.70 | $7.86 | 343000 |
| 2025-03-06 | 20.27 | $8.55 | 118300 |
| 2025-03-05 | 19.99 | $8.57 | 154816 |
| 2025-03-04 | 19.70 | $8.26 | 192000 |
| 2025-03-03 | 18.88 | $8.43 | 200500 |
| 2025-02-28 | 18.28 | $8.75 | 158923 |
| 2025-02-27 | 18.09 | $8.74 | 172500 |
| 2025-02-26 | 18.02 | $8.92 | 152613 |
| 2025-02-25 | 18.00 | $8.81 | 146800 |
| 2025-02-24 | 17.99 | $8.70 | 122920 |
| 2025-02-21 | 17.60 | $8.76 | 123500 |
| 2025-02-20 | 17.21 | $8.93 | 134002 |
| 2025-02-19 | 17.08 | $8.96 | 152239 |
| 2025-02-18 | 17.02 | $9.15 | 92323 |
| 2025-02-14 | 17.35 | $9.15 | 86400 |
| 2025-02-13 | 17.69 | $9.29 | 102921 |
| 2025-02-12 | 17.71 | $9.25 | 92848 |
| 2025-02-11 | 17.73 | $9.49 | 175243 |
| 2025-02-10 | 18.12 | $9.44 | 135500 |
| 2025-02-07 | 18.41 | $9.45 | 104800 |
| 2025-02-06 | 18.70 | $9.66 | 148800 |
| 2025-02-05 | 19.35 | $9.51 | 88320 |
| 2025-02-04 | 19.47 | $9.56 | 122025 |
| 2025-02-03 | 19.61 | $9.43 | 164345 |
| 2025-01-31 | 19.57 | $9.59 | 147501 |
| 2025-01-30 | 19.97 | $9.74 | 85100 |
| 2025-01-29 | 20.72 | $9.74 | 122011 |
| 2025-01-28 | 21.22 | $9.73 | 184808 |
| 2025-01-27 | 21.85 | $9.95 | 158748 |
| 2025-01-24 | 22.95 | $9.92 | 155833 |
| 2025-01-23 | 23.96 | $10.03 | 338938 |
| 2025-01-22 | 25.03 | $9.48 | 120300 |
| 2025-01-21 | 25.47 | $9.73 | 156600 |
| 2025-01-17 | 26.19 | $9.53 | 106208 |
| 2025-01-16 | 26.65 | $9.51 | 97400 |
| 2025-01-15 | 26.84 | $9.48 | 210538 |
| 2025-01-14 | 27.04 | $9.14 | 441800 |
| 2025-01-13 | 26.69 | $9.10 | 136000 |
| 2025-01-10 | 25.87 | $8.92 | 148234 |
| 2025-01-08 | 24.81 | $9.09 | 197556 |
| 2025-01-07 | 23.89 | $9.35 | 171700 |
| 2025-01-06 | 23.09 | $9.31 | 193700 |
| 2025-01-03 | 22.33 | $9.34 | 106916 |
| 2025-01-02 | 21.63 | $9.43 | 154200 |
| 2024-12-31 | 21.01 | $9.75 | 161000 |
| 2024-12-30 | 20.68 | $9.66 | 186800 |
| 2024-12-27 | 19.95 | $9.64 | 158634 |
| 2024-12-26 | 19.30 | $9.87 | 168600 |
| 2024-12-24 | 18.71 | $9.77 | 103100 |
| 2024-12-23 | 17.80 | $9.76 | 199812 |
| 2024-12-20 | 16.90 | $9.81 | 284300 |
| 2024-12-19 | 16.03 | $9.75 | 214600 |
| 2024-12-18 | 15.14 | $9.77 | 249500 |
| 2024-12-17 | 14.21 | $9.96 | 216300 |
| 2024-12-16 | 13.61 | $10.25 | 226048 |
| 2024-12-13 | 13.32 | $10.27 | 152732 |
| 2024-12-12 | 13.04 | $10.39 | 278100 |
| 2024-12-11 | 12.84 | $10.41 | 706900 |
| 2024-12-10 | 12.54 | $10.46 | 286628 |
| 2024-12-09 | 12.09 | $10.39 | 214600 |
| 2024-12-06 | 11.91 | $10.36 | 159400 |
| 2024-12-05 | 11.14 | $10.25 | 214329 |
| 2024-12-04 | 10.46 | $10.26 | 161619 |
| 2024-12-03 | 9.75 | $10.37 | 218514 |
| 2024-12-02 | 8.99 | $10.55 | 319511 |
| 2024-11-29 | 8.63 | $11.31 | 77716 |
| 2024-11-27 | 8.87 | $11.46 | 176800 |
| 2024-11-26 | 8.87 | $11.49 | 152700 |
| 2024-11-25 | 8.99 | $11.68 | 114500 |
| 2024-11-22 | 8.75 | $11.68 | 149524 |
| 2024-11-21 | 8.77 | $11.61 | 133700 |
| 2024-11-20 | 8.91 | $11.35 | 112901 |
| 2024-11-19 | 9.17 | $11.26 | 153829 |
| 2024-11-18 | 9.34 | $11.32 | 218610 |
| 2024-11-15 | 9.69 | $11.36 | 142400 |
| 2024-11-14 | 10.18 | $11.35 | 173923 |
| 2024-11-13 | 10.60 | $11.40 | 192600 |
| 2024-11-12 | 11.11 | $11.42 | 174050 |
| 2024-11-11 | 11.65 | $11.67 | 239649 |
| 2024-11-08 | 11.79 | $12.18 | 225423 |
| 2024-11-07 | 11.17 | $12.45 | 326617 |
| 2024-11-06 | 10.27 | $12.96 | 305100 |
| 2024-11-05 | 8.93 | $11.90 | 112048 |
| 2024-11-04 | 8.89 | $11.76 | 122604 |
| 2024-11-01 | 8.84 | $11.52 | 152500 |
| 2024-10-31 | 9.10 | $11.54 | 93420 |
| 2024-10-30 | 9.38 | $11.55 | 127011 |
| 2024-10-29 | 9.65 | $11.38 | 85900 |
| 2024-10-28 | 9.78 | $11.59 | 131812 |
| 2024-10-25 | 10.26 | $11.65 | 103745 |
| 2024-10-24 | 10.72 | $11.70 | 70249 |
| 2024-10-23 | 11.29 | $11.89 | 149013 |
| 2024-10-22 | 11.88 | $11.73 | 86416 |
| 2024-10-21 | 12.32 | $11.83 | 127706 |
| 2024-10-18 | 12.87 | $12.10 | 105100 |
| 2024-10-17 | 12.93 | $12.35 | 94405 |
| 2024-10-16 | 12.69 | $12.33 | 179500 |
| 2024-10-15 | 12.49 | $12.02 | 129940 |
| 2024-10-14 | 12.52 | $12.15 | 134800 |
| 2024-10-11 | 12.54 | $12.18 | 80500 |
| 2024-10-10 | 12.43 | $12.10 | 127900 |
| 2024-10-09 | 12.42 | $11.84 | 89800 |
| 2024-10-08 | 12.68 | $11.86 | 74100 |
| 2024-10-07 | 12.95 | $11.97 | 106500 |
| 2024-10-04 | 13.06 | $12.07 | 97600 |
| 2024-10-03 | 13.04 | $11.91 | 100006 |
| 2024-10-02 | 13.23 | $12.15 | 118315 |
| 2024-10-01 | 12.96 | $12.30 | 200400 |
| 2024-09-30 | 12.53 | $12.45 | 133300 |
| 2024-09-27 | 11.93 | $12.45 | 167333 |
| 2024-09-26 | 11.19 | $12.42 | 195500 |
| 2024-09-25 | 10.53 | $12.00 | 159200 |
| 2024-09-24 | 10.30 | $12.01 | 161745 |
| 2024-09-23 | 10.07 | $11.45 | 147200 |
| 2024-09-20 | 10.56 | $11.33 | 228029 |
| 2024-09-19 | 11.05 | $11.43 | 111100 |
| 2024-09-18 | 11.38 | $11.16 | 164900 |
| 2024-09-17 | 11.72 | $11.40 | 146900 |
| 2024-09-16 | 12.34 | $11.23 | 192200 |
| 2024-09-13 | 12.79 | $11.22 | 208500 |
| 2024-09-12 | 13.14 | $10.63 | 181900 |
| 2024-09-11 | 12.85 | $10.64 | 219415 |
| 2024-09-10 | 12.42 | $10.52 | 268019 |
| 2024-09-09 | 11.95 | $10.69 | 169921 |
| 2024-09-06 | 11.75 | $10.81 | 219441 |
| 2024-09-05 | 11.59 | $11.17 | 273806 |
| 2024-09-04 | 11.81 | $11.25 | 224237 |
| 2024-09-03 | 11.94 | $11.05 | 180610 |
| 2024-08-30 | 12.08 | $11.56 | 209400 |
| 2024-08-29 | 12.70 | $11.41 | 165000 |
| 2024-08-28 | 13.17 | $11.39 | 147600 |
| 2024-08-27 | 13.70 | $11.50 | 128007 |
| 2024-08-26 | 14.37 | $11.81 | 224100 |
| 2024-08-23 | 14.81 | $11.77 | 231600 |
| 2024-08-22 | 15.56 | $11.34 | 163913 |
| 2024-08-21 | 16.03 | $11.44 | 124841 |
| 2024-08-20 | 16.47 | $11.28 | 228800 |
| 2024-08-19 | 16.82 | $11.43 | 159302 |
| 2024-08-16 | 17.38 | $11.33 | 246375 |
| 2024-08-15 | 17.97 | $11.50 | 274541 |
| 2024-08-14 | 18.50 | $10.79 | 156200 |
| 2024-08-13 | 18.32 | $10.75 | 156800 |
| 2024-08-12 | 18.17 | $10.78 | 169310 |
| 2024-08-09 | 18.01 | $10.56 | 198800 |
| 2024-08-08 | 17.61 | $10.58 | 204500 |
| 2024-08-07 | 17.19 | $10.19 | 357885 |
| 2024-08-06 | 16.75 | $10.53 | 310325 |
| 2024-08-05 | 16.38 | $10.29 | 285325 |
| 2024-08-02 | 15.69 | $10.84 | 362532 |
| 2024-08-01 | 15.22 | $11.69 | 343414 |
| 2024-07-31 | 15.48 | $11.96 | 361735 |
| 2024-07-30 | 16.19 | $11.99 | 272200 |
| 2024-07-29 | 16.87 | $12.05 | 316200 |
| 2024-07-26 | 17.64 | $12.05 | 403100 |
| 2024-07-25 | 18.29 | $11.75 | 325244 |
| 2024-07-24 | 18.66 | $11.82 | 393541 |
| 2024-07-23 | 19.06 | $11.77 | 386137 |
| 2024-07-22 | 19.39 | $11.37 | 345607 |
| 2024-07-19 | 19.21 | $11.12 | 400197 |
| 2024-07-18 | 18.88 | $11.02 | 1.0M |
| 2024-07-17 | 18.30 | $11.04 | 1.3M |
| 2024-07-16 | 17.79 | $13.64 | 237200 |
| 2024-07-15 | 17.47 | $13.03 | 210500 |
| 2024-07-12 | 17.42 | $13.08 | 198610 |
| 2024-07-11 | 17.63 | $12.68 | 346942 |
| 2024-07-10 | 17.96 | $12.47 | 293823 |
| 2024-07-09 | 18.90 | $12.32 | 333800 |
| 2024-07-08 | 19.89 | $12.74 | 178047 |
| 2024-07-05 | 20.50 | $12.60 | 140900 |
| 2024-07-03 | 21.15 | $12.89 | 162805 |
| 2024-07-02 | 21.56 | $12.62 | 108000 |
| 2024-07-01 | 22.65 | $12.42 | 209400 |
| 2024-06-28 | 23.82 | $12.55 | 386948 |
| 2024-06-27 | 24.93 | $12.53 | 210300 |
| 2024-06-26 | 25.94 | $12.78 | 207019 |
| 2024-06-25 | 27.20 | $12.74 | 168179 |
| 2024-06-24 | 28.36 | $13.11 | 121200 |
| 2024-06-21 | 29.11 | $13.14 | 304600 |
| 2024-06-20 | 30.08 | $13.20 | 281500 |
| 2024-06-18 | 30.75 | $13.36 | 132734 |
| 2024-06-17 | 31.72 | $13.44 | 163512 |
| 2024-06-14 | 32.75 | $13.67 | 261508 |
| 2024-06-13 | 33.32 | $14.29 | 279800 |
| 2024-06-12 | 33.52 | $13.94 | 267518 |
| 2024-06-11 | 33.95 | $13.44 | 209974 |
| 2024-06-10 | 34.97 | $13.54 | 157421 |
| 2024-06-07 | 36.04 | $13.35 | 189348 |
| 2024-06-06 | 36.74 | $13.85 | 147600 |
| 2024-06-05 | 36.70 | $13.97 | 150112 |
| 2024-06-04 | 36.66 | $13.77 | 188800 |
| 2024-06-03 | 36.76 | $13.94 | 214400 |
| 2024-05-31 | 36.73 | $14.21 | 194033 |
| 2024-05-30 | 35.98 | $14.41 | 234600 |
| 2024-05-29 | 35.03 | $13.99 | 192568 |
| 2024-05-28 | 34.27 | $14.17 | 467400 |
| 2024-05-24 | 33.47 | $12.91 | 93900 |
| 2024-05-23 | 33.77 | $12.78 | 174279 |
| 2024-05-22 | 34.09 | $13.07 | 151943 |
| 2024-05-21 | 33.77 | $13.27 | 177939 |
| 2024-05-20 | 33.34 | $12.97 | 217300 |
| 2024-05-17 | 32.89 | $13.11 | 145209 |
| 2024-05-16 | 32.11 | $13.22 | 280619 |
| 2024-05-15 | 31.37 | $12.70 | 152700 |
| 2024-05-14 | 31.07 | $12.54 | 113100 |
| 2024-05-13 | 30.81 | $12.50 | 153813 |
| 2024-05-10 | 30.54 | $12.91 | 206048 |
| 2024-05-09 | 29.76 | $12.70 | 299139 |
| 2024-05-08 | 28.94 | $12.35 | 161413 |
| 2024-05-07 | 28.75 | $12.20 | 123400 |
| 2024-05-06 | 28.22 | $12.16 | 110548 |
| 2024-05-03 | 27.93 | $12.00 | 114547 |
| 2024-05-02 | 27.63 | $11.98 | 145100 |
| 2024-05-01 | 27.39 | $11.71 | 155707 |
| 2024-04-30 | 27.19 | $11.45 | 146835 |
| 2024-04-29 | 27.47 | $11.60 | 109400 |
| 2024-04-26 | 27.44 | $11.60 | 124814 |
| 2024-04-25 | 27.48 | $11.36 | 154033 |
| 2024-04-24 | 27.85 | $11.60 | 152000 |
| 2024-04-23 | 28.11 | $11.40 | 178900 |
| 2024-04-22 | 28.56 | $11.54 | 266400 |
| 2024-04-19 | 29.02 | $11.33 | 171300 |
| 2024-04-18 | 29.80 | $11.29 | 130500 |
| 2024-04-17 | 30.62 | $11.34 | 143300 |
| 2024-04-16 | 31.28 | $11.31 | 162500 |
| 2024-04-15 | 32.05 | $11.48 | 219800 |
| 2024-04-12 | 32.83 | $11.39 | 280400 |
| 2024-04-11 | 33.57 | $11.80 | 135912 |
| 2024-04-10 | 33.74 | $11.88 | 216228 |
| 2024-04-09 | 33.78 | $12.28 | 150600 |
| 2024-04-08 | 33.06 | $12.23 | 245300 |
| 2024-04-05 | 32.30 | $12.11 | 210639 |
| 2024-04-04 | 31.73 | $11.96 | 402544 |
| 2024-04-03 | 30.74 | $12.15 | 239631 |
| 2024-04-02 | 29.90 | $11.84 | 151120 |
| 2024-04-01 | 29.16 | $11.98 | 217500 |
| 2024-03-28 | 28.39 | $11.80 | 269957 |
| 2024-03-27 | 27.57 | $11.98 | 193600 |
| 2024-03-26 | 26.39 | $11.75 | 198918 |
| 2024-03-25 | 25.16 | $11.93 | 161200 |
| 2024-03-22 | 24.04 | $11.73 | 198300 |
| 2024-03-21 | 22.86 | $11.77 | 339014 |
| 2024-03-20 | 21.62 | $11.49 | 237712 |
| 2024-03-19 | 20.76 | $11.34 | 151900 |
| 2024-03-18 | 19.93 | $11.51 | 300200 |
| 2024-03-15 | 19.06 | $11.27 | 515921 |
| 2024-03-14 | 18.30 | $11.21 | 259315 |
| 2024-03-13 | 17.20 | $11.58 | 274225 |
| 2024-03-12 | 15.77 | $11.31 | 397551 |
| 2024-03-11 | 14.35 | $11.01 | 500700 |
| 2024-03-08 | 13.06 | $10.34 | 453117 |
| 2024-03-07 | 12.32 | $10.09 | 638681 |
| 2024-03-06 | 11.65 | $8.65 | 187200 |
| 2024-03-05 | 11.88 | $8.72 | 244146 |
| 2024-03-04 | 12.38 | $8.83 | 253401 |
| 2024-03-01 | 12.94 | $9.19 | 327569 |
| 2024-02-29 | 13.28 | $9.09 | 1.1M |
| 2024-02-28 | 13.95 | $8.67 | 755106 |
| 2024-02-27 | 14.33 | $8.81 | 758600 |
| 2024-02-26 | 15.06 | $8.78 | 218900 |
| 2024-02-23 | 15.29 | $8.76 | 275923 |
| 2024-02-22 | 15.50 | $8.61 | 267000 |
| 2024-02-21 | 15.48 | $8.59 | 243800 |
| 2024-02-20 | 15.36 | $8.49 | 299200 |
| 2024-02-16 | 15.42 | $8.84 | 140947 |
| 2024-02-15 | 15.73 | $8.88 | 147935 |
| 2024-02-14 | 16.02 | $8.46 | 166326 |
| 2024-02-13 | 15.63 | $8.33 | 307182 |
| 2024-02-12 | 15.22 | $9.06 | 144300 |
| 2024-02-09 | 15.71 | $8.90 | 124200 |
| 2024-02-08 | 15.79 | $8.85 | 115317 |
| 2024-02-07 | 15.96 | $8.83 | 114300 |
| 2024-02-06 | 16.16 | $9.05 | 160700 |
| 2024-02-05 | 16.78 | $9.02 | 188200 |
| 2024-02-02 | 17.27 | $9.33 | 311200 |
| 2024-02-01 | 18.08 | $9.54 | 183000 |
| 2024-01-31 | 18.63 | $9.31 | 182900 |
| 2024-01-30 | 19.31 | $9.53 | 79000 |
| 2024-01-29 | 19.44 | $9.64 | 139600 |
| 2024-01-26 | 19.59 | $9.68 | 95400 |
| 2024-01-25 | 19.46 | $9.68 | 132137 |
| 2024-01-24 | 19.38 | $9.56 | 186041 |
| 2024-01-23 | 19.30 | $9.67 | 287832 |
| 2024-01-22 | 19.21 | $9.09 | 180047 |
| 2024-01-19 | 20.18 | $8.94 | 201934 |
| 2024-01-18 | 20.95 | $9.01 | 153300 |
| 2024-01-17 | 21.89 | $8.87 | 160041 |
| 2024-01-16 | 22.65 | $8.89 | 182106 |
| 2024-01-12 | 23.67 | $9.24 | 120400 |
| 2024-01-11 | 24.46 | $9.31 | 214314 |
| 2024-01-10 | 25.01 | $9.47 | 182442 |
| 2024-01-09 | 25.52 | $9.36 | 205222 |
| 2024-01-08 | 26.25 | $9.46 | 155429 |
| 2024-01-05 | 27.02 | $9.26 | 157300 |
| 2024-01-04 | 27.87 | $9.29 | 247100 |
| 2024-01-03 | 28.87 | $9.29 | 240700 |
| 2024-01-02 | 29.87 | $9.79 | 138047 |
| 2023-12-29 | 30.04 | $9.94 | 172207 |
| 2023-12-28 | 30.06 | $10.21 | 116367 |
| 2023-12-27 | 29.28 | $10.44 | 175342 |
| 2023-12-26 | 27.99 | $10.42 | 185500 |
| 2023-12-22 | 26.71 | $10.10 | 177028 |
| 2023-12-21 | 25.55 | $9.89 | 130700 |
| 2023-12-20 | 24.60 | $9.77 | 245336 |
| 2023-12-19 | 23.60 | $9.80 | 229500 |
| 2023-12-18 | 22.64 | $9.65 | 199900 |
| 2023-12-15 | 21.78 | $9.62 | 688422 |
| 2023-12-14 | 20.87 | $9.50 | 389341 |
| 2023-12-13 | 20.09 | $8.85 | 741000 |
| 2023-12-12 | 20.04 | $8.48 | 204137 |
| 2023-12-11 | 20.47 | $8.62 | 181600 |
| 2023-12-08 | 20.84 | $8.59 | 294100 |
| 2023-12-07 | 21.29 | $8.37 | 188217 |
| 2023-12-06 | 21.86 | $8.47 | 263800 |
| 2023-12-05 | 22.44 | $8.52 | 166735 |
| 2023-12-04 | 22.83 | $8.89 | 276817 |
| 2023-12-01 | 22.72 | $9.05 | 390904 |
| 2023-11-30 | 22.72 | $8.73 | 327914 |
| 2023-11-29 | 23.12 | $8.76 | 190847 |
| 2023-11-28 | 23.32 | $8.56 | 136124 |
| 2023-11-27 | 23.87 | $8.37 | 94335 |
| 2023-11-24 | 24.31 | $8.51 | 106731 |
| 2023-11-22 | 24.82 | $8.24 | 108181 |
| 2023-11-21 | 25.39 | $8.30 | 155615 |
| 2023-11-20 | 26.05 | $8.48 | 133400 |
| 2023-11-17 | 26.36 | $8.69 | 139800 |
| 2023-11-16 | 26.55 | $8.57 | 157400 |
| 2023-11-15 | 26.74 | $8.72 | 183300 |
| 2023-11-14 | 26.37 | $8.80 | 303700 |
| 2023-11-13 | 26.05 | $8.17 | 307100 |
| 2023-11-10 | 26.50 | $7.78 | 136015 |
| 2023-11-09 | 27.54 | $7.49 | 85945 |
| 2023-11-08 | 28.98 | $7.46 | 95516 |
| 2023-11-07 | 30.30 | $7.36 | 208900 |
| 2023-11-06 | 31.69 | $7.67 | 238700 |
| 2023-11-03 | 33.00 | $7.88 | 349542 |
| 2023-11-02 | 34.37 | $7.30 | 170043 |
| 2023-11-01 | 35.29 | $6.88 | 157334 |
| 2023-10-31 | 35.41 | $6.90 | 107000 |
| 2023-10-30 | 35.59 | $6.85 | 213927 |
| 2023-10-27 | 35.60 | $6.65 | 205200 |
| 2023-10-26 | 35.60 | $6.92 | 309300 |
| 2023-10-25 | 35.61 | $6.56 | 547600 |
| 2023-10-24 | 34.74 | $6.74 | 184715 |
| 2023-10-23 | 34.40 | $6.87 | 117758 |
| 2023-10-20 | 34.22 | $7.09 | 102128 |
| 2023-10-19 | 34.29 | $7.09 | 147506 |
| 2023-10-18 | 34.39 | $7.14 | 114411 |
| 2023-10-17 | 34.53 | $7.31 | 167300 |
| 2023-10-16 | 34.75 | $7.16 | 123400 |
| 2023-10-13 | 34.40 | $7.01 | 96100 |
| 2023-10-12 | 33.96 | $7.10 | 147400 |
| 2023-10-11 | 33.56 | $7.19 | 143100 |
| 2023-10-10 | 33.20 | $7.16 | 146233 |
| 2023-10-09 | 32.67 | $6.89 | 142005 |
| 2023-10-06 | 31.43 | $6.76 | 210300 |
| 2023-10-05 | 29.98 | $6.78 | 281211 |
| 2023-10-04 | 28.36 | $6.91 | 436297 |
| 2023-10-03 | 26.65 | $7.36 | 204927 |
| 2023-10-02 | 26.03 | $7.44 | 187800 |
| 2023-09-29 | 25.54 | $7.75 | 153417 |
| 2023-09-28 | 25.36 | $7.60 | 231509 |
| 2023-09-27 | 25.04 | $7.64 | 271500 |
| 2023-09-26 | 24.80 | $7.88 | 110700 |
| 2023-09-25 | 25.02 | $8.18 | 214176 |
| 2023-09-22 | 25.25 | $7.89 | 141625 |
| 2023-09-21 | 25.31 | $8.12 | 113524 |
| 2023-09-20 | 25.51 | $8.08 | 95635 |
| 2023-09-19 | 25.95 | $8.06 | 96443 |
| 2023-09-18 | 26.13 | $8.10 | 95919 |
| 2023-09-15 | 26.37 | $8.18 | 289811 |
| 2023-09-14 | 26.56 | $8.00 | 104219 |
| 2023-09-13 | 26.37 | $7.81 | 135800 |
| 2023-09-12 | 25.81 | $7.92 | 110400 |
| 2023-09-11 | 25.39 | $7.91 | 129903 |
| 2023-09-08 | 24.95 | $7.96 | 105800 |
| 2023-09-07 | 24.19 | $7.93 | 356400 |
| 2023-09-06 | 23.39 | $8.14 | 143700 |
| 2023-09-05 | 22.99 | $8.31 | 204400 |
| 2023-09-01 | 22.78 | $8.48 | 140630 |
| 2023-08-31 | 22.85 | $8.40 | 202421 |
| 2023-08-30 | 22.86 | $8.59 | 162932 |
| 2023-08-29 | 23.02 | $8.47 | 190638 |
| 2023-08-28 | 22.64 | $8.44 | 161533 |
| 2023-08-25 | 22.25 | $8.23 | 152700 |
| 2023-08-24 | 21.14 | $8.13 | 138626 |
| 2023-08-23 | 19.88 | $8.09 | 241517 |
| 2023-08-22 | 18.56 | $8.05 | 245697 |
| 2023-08-21 | 17.32 | $8.47 | 164200 |
| 2023-08-18 | 16.47 | $8.57 | 166226 |
| 2023-08-17 | 15.81 | $8.73 | 98029 |
| 2023-08-16 | 15.27 | $8.63 | 130900 |
| 2023-08-15 | 14.70 | $8.77 | 140100 |
| 2023-08-14 | 14.29 | $8.95 | 117130 |
| 2023-08-11 | 14.16 | $9.07 | 124200 |
| 2023-08-10 | 14.12 | $9.04 | 158723 |
| 2023-08-09 | 14.13 | $9.12 | 174435 |
| 2023-08-08 | 14.03 | $9.04 | 175912 |
| 2023-08-07 | 13.62 | $9.25 | 151022 |
| 2023-08-04 | 13.55 | $9.02 | 140200 |
| 2023-08-03 | 13.04 | $8.78 | 231500 |
| 2023-08-02 | 12.50 | $9.24 | 131500 |
| 2023-08-01 | 12.99 | $9.43 | 163100 |
| 2023-07-31 | 13.33 | $9.35 | 157009 |
| 2023-07-28 | 13.71 | $9.38 | 184520 |
| 2023-07-27 | 14.11 | $9.40 | 131619 |
| 2023-07-26 | 14.34 | $9.71 | 101800 |
| 2023-07-25 | 14.11 | $9.58 | 104349 |
| 2023-07-24 | 13.94 | $9.51 | 109727 |
| 2023-07-21 | 13.86 | $9.49 | 92200 |
| 2023-07-20 | 13.80 | $9.62 | 103844 |
| 2023-07-19 | 13.34 | $9.77 | 129200 |
| 2023-07-18 | 12.49 | $9.74 | 146067 |
| 2023-07-17 | 11.66 | $9.46 | 162400 |
| 2023-07-14 | 11.14 | $9.37 | 104600 |
| 2023-07-13 | 10.64 | $9.53 | 166900 |
| 2023-07-12 | 9.80 | $9.35 | 158813 |
| 2023-07-11 | 9.12 | $9.10 | 124200 |
| 2023-07-10 | 8.82 | $8.97 | 264508 |
| 2023-07-07 | 8.50 | $9.13 | 336800 |
| 2023-07-06 | 8.17 | $8.69 | 246300 |
| 2023-07-05 | 8.37 | $8.66 | 186520 |
| 2023-07-03 | 8.64 | $8.96 | 93200 |
| 2023-06-30 | 8.79 | $8.73 | 319372 |
| 2023-06-29 | 9.20 | $8.67 | 246500 |
| 2023-06-28 | 9.50 | $8.57 | 232610 |
| 2023-06-27 | 9.57 | $8.64 | 193944 |
| 2023-06-26 | 9.84 | $8.67 | 192100 |
| 2023-06-23 | 10.21 | $8.62 | 940400 |
| 2023-06-22 | 10.49 | $8.79 | 191840 |
| 2023-06-21 | 10.90 | $9.02 | 276442 |
| 2023-06-20 | 11.33 | $8.74 | 248700 |
| 2023-06-16 | 11.77 | $8.91 | 355033 |
| 2023-06-15 | 12.27 | $9.11 | 195912 |
| 2023-06-14 | 12.56 | $9.11 | 139330 |
| 2023-06-13 | 12.68 | $9.18 | 155000 |
| 2023-06-12 | 12.89 | $8.87 | 125003 |
| 2023-06-09 | 13.45 | $8.92 | 147100 |
| 2023-06-08 | 14.11 | $8.93 | 156500 |
| 2023-06-07 | 14.80 | $9.09 | 246900 |
| 2023-06-06 | 15.50 | $8.83 | 279900 |
| 2023-06-05 | 15.97 | $8.69 | 208429 |
| 2023-06-02 | 16.56 | $8.82 | 259100 |
| 2023-06-01 | 17.11 | $8.43 | 236521 |
| 2023-05-31 | 17.03 | $8.25 | 227004 |
| 2023-05-30 | 16.95 | $8.69 | 314000 |
| 2023-05-26 | 17.36 | $8.61 | 130800 |
| 2023-05-25 | 17.54 | $8.49 | 142118 |
| 2023-05-24 | 17.53 | $8.48 | 241400 |
| 2023-05-23 | 17.52 | $8.70 | 197600 |
| 2023-05-22 | 18.14 | $8.72 | 260600 |
| 2023-05-19 | 18.67 | $8.41 | 153725 |
| 2023-05-18 | 18.91 | $8.47 | 208200 |
| 2023-05-17 | 18.99 | $8.19 | 239120 |
| 2023-05-16 | 18.55 | $7.82 | 280967 |
| 2023-05-15 | 17.71 | $7.99 | 193104 |
| 2023-05-12 | 16.96 | $8.06 | 200923 |
| 2023-05-11 | 16.29 | $8.25 | 170000 |
| 2023-05-10 | 15.76 | $8.32 | 155519 |
| 2023-05-09 | 15.22 | $8.26 | 166600 |
| 2023-05-08 | 14.45 | $8.41 | 207100 |
| 2023-05-05 | 13.87 | $8.53 | 249900 |
| 2023-05-04 | 13.16 | $8.33 | 433900 |
| 2023-05-03 | 12.42 | $9.20 | 190800 |
| 2023-05-02 | 13.04 | $9.14 | 164200 |
| 2023-05-01 | 13.36 | $9.37 | 177043 |
| 2023-04-28 | 13.82 | $9.30 | 164743 |
| 2023-04-27 | 14.44 | $9.05 | 154313 |
| 2023-04-26 | 14.77 | $8.86 | 151500 |
| 2023-04-25 | 14.76 | $8.85 | 171500 |
| 2023-04-24 | 14.84 | $9.23 | 112222 |
| 2023-04-21 | 15.55 | $9.22 | 149930 |
| 2023-04-20 | 16.28 | $9.25 | 126010 |
| 2023-04-19 | 17.09 | $9.34 | 91537 |
| 2023-04-18 | 17.98 | $9.30 | 152840 |
| 2023-04-17 | 18.93 | $9.43 | 139609 |
| 2023-04-14 | 19.78 | $9.28 | 153300 |
| 2023-04-13 | 20.67 | $9.40 | 167400 |
| 2023-04-12 | 21.76 | $9.29 | 213500 |
| 2023-04-11 | 22.87 | $9.57 | 281216 |
| 2023-04-10 | 24.06 | $9.23 | 270614 |
| 2023-04-06 | 24.81 | $8.90 | 130700 |
| 2023-04-05 | 24.97 | $8.91 | 239201 |
| 2023-04-04 | 25.09 | $8.94 | 263228 |
| 2023-04-03 | 25.39 | $9.13 | 278100 |
| 2023-03-31 | 25.88 | $9.21 | 271901 |
| 2023-03-30 | 26.15 | $9.15 | 176700 |
| 2023-03-29 | 26.46 | $9.18 | 252600 |
| 2023-03-28 | 26.56 | $8.99 | 234800 |
| 2023-03-27 | 26.33 | $8.84 | 224500 |
| 2023-03-24 | 26.12 | $8.76 | 228500 |
| 2023-03-23 | 25.61 | $8.60 | 234700 |
| 2023-03-22 | 25.13 | $8.70 | 222478 |
| 2023-03-21 | 24.73 | $8.86 | 386047 |
| 2023-03-20 | 24.40 | $8.63 | 230100 |
| 2023-03-17 | 23.47 | $8.56 | 391907 |
| 2023-03-16 | 22.40 | $8.70 | 331461 |
| 2023-03-15 | 21.30 | $8.66 | 417600 |
| 2023-03-14 | 19.93 | $8.55 | 545900 |
| 2023-03-13 | 18.56 | $8.93 | 492958 |
| 2023-03-10 | 17.39 | $9.16 | 579637 |
| 2023-03-09 | 16.26 | $9.43 | 787821 |
| 2023-03-08 | 15.08 | $10.91 | 271000 |
| 2023-03-07 | 15.36 | $10.87 | 225700 |
| 2023-03-06 | 15.64 | $11.02 | 330442 |
| 2023-03-03 | 16.41 | $11.77 | 195127 |
| 2023-03-02 | 16.55 | $11.50 | 163200 |
| 2023-03-01 | 17.15 | $11.41 | 222400 |
| 2023-02-28 | 17.73 | $11.29 | 1.0M |
| 2023-02-27 | 18.35 | $11.91 | 793200 |
| 2023-02-24 | 18.12 | $11.84 | 913461 |
| 2023-02-23 | 18.01 | $11.84 | 637500 |
| 2023-02-22 | 17.83 | $11.19 | 188300 |
| 2023-02-21 | 18.58 | $10.86 | 141021 |
| 2023-02-17 | 19.39 | $11.13 | 114401 |
| 2023-02-16 | 20.37 | $10.91 | 163900 |
| 2023-02-15 | 21.16 | $11.11 | 111900 |
| 2023-02-14 | 21.84 | $11.27 | 116533 |
| 2023-02-13 | 22.36 | $11.29 | 91200 |
| 2023-02-10 | 22.94 | $11.17 | 95819 |
| 2023-02-09 | 23.67 | $11.08 | 153800 |
| 2023-02-08 | 24.44 | $11.43 | 96007 |
| 2023-02-07 | 24.45 | $11.68 | 108300 |
| 2023-02-06 | 24.14 | $11.67 | 145032 |
| 2023-02-03 | 23.85 | $11.75 | 149400 |
| 2023-02-02 | 23.14 | $11.93 | 167904 |
| 2023-02-01 | 22.24 | $11.80 | 183200 |
| 2023-01-31 | 21.37 | $11.65 | 221735 |
| 2023-01-30 | 20.73 | $11.51 | 175647 |
| 2023-01-27 | 20.13 | $11.31 | 179821 |
| 2023-01-26 | 19.63 | $11.36 | 187200 |
| 2023-01-25 | 19.18 | $11.00 | 146147 |
| 2023-01-24 | 19.23 | $10.99 | 99000 |
| 2023-01-23 | 19.23 | $10.90 | 152001 |
| 2023-01-20 | 19.15 | $10.90 | 219000 |
| 2023-01-19 | 19.16 | $10.86 | 160343 |
| 2023-01-18 | 19.17 | $11.10 | 350400 |
| 2023-01-17 | 18.55 | $10.88 | 165806 |
| 2023-01-13 | 18.31 | $11.00 | 193153 |
| 2023-01-12 | 17.89 | $10.83 | 141100 |
| 2023-01-11 | 17.59 | $10.71 | 168300 |
| 2023-01-10 | 17.32 | $10.54 | 227600 |
| 2023-01-09 | 17.19 | $10.43 | 256805 |
| 2023-01-06 | 17.19 | $10.41 | 241800 |
| 2023-01-05 | 17.35 | $9.82 | 263200 |
| 2023-01-04 | 18.00 | $10.14 | 236000 |
| 2023-01-03 | 18.52 | $9.68 | 217624 |
| 2022-12-30 | 19.12 | $9.40 | 169900 |
| 2022-12-29 | 19.40 | $9.45 | 180706 |
| 2022-12-28 | 19.71 | $9.22 | 182940 |
| 2022-12-27 | 20.03 | $9.55 | 269900 |
| 2022-12-23 | 20.69 | $9.48 | 332100 |
| 2022-12-22 | 21.16 | $9.22 | 595607 |
| 2022-12-21 | 21.34 | $9.28 | 150503 |
| 2022-12-20 | 21.76 | $9.09 | 184019 |
| 2022-12-19 | 21.97 | $9.14 | 196584 |
| 2022-12-16 | 22.19 | $9.37 | 593126 |
| 2022-12-15 | 22.60 | $9.28 | 209546 |
| 2022-12-14 | 22.72 | $9.59 | 326500 |
| 2022-12-13 | 23.11 | $9.72 | 747357 |
| 2022-12-12 | 23.74 | $9.95 | 479900 |
| 2022-12-09 | 24.69 | $10.30 | 360103 |
| 2022-12-08 | 25.90 | $10.24 | 626268 |
| 2022-12-07 | 27.19 | $9.86 | 393100 |
| 2022-12-06 | 27.99 | $9.57 | 430239 |
| 2022-12-05 | 28.62 | $9.42 | 255425 |
| 2022-12-02 | 28.73 | $9.28 | 308842 |
| 2022-12-01 | 28.86 | $9.15 | 276500 |
| 2022-11-30 | 29.05 | $9.21 | 415112 |
| 2022-11-29 | 29.10 | $9.62 | 227412 |
| 2022-11-28 | 29.71 | $9.42 | 265325 |
| 2022-11-25 | 30.35 | $9.89 | 103324 |
| 2022-11-23 | 31.50 | $9.90 | 239132 |
| 2022-11-22 | 32.71 | $9.92 | 283800 |
| 2022-11-21 | 33.85 | $9.64 | 223749 |
| 2022-11-18 | 34.78 | $9.69 | 256612 |
| 2022-11-17 | 35.82 | $9.68 | 430204 |
| 2022-11-16 | 36.70 | $9.83 | 177100 |
| 2022-11-15 | 38.12 | $10.14 | 230005 |
| 2022-11-14 | 39.94 | $9.97 | 276143 |
| 2022-11-11 | 41.77 | $10.29 | 340841 |
| 2022-11-10 | 43.70 | $9.86 | 276545 |
| 2022-11-09 | 45.11 | $9.27 | 233249 |
| 2022-11-08 | 45.91 | $9.49 | 305700 |
| 2022-11-07 | 46.94 | $9.55 | 297409 |
| 2022-11-04 | 48.02 | $9.56 | 471100 |
| 2022-11-03 | 49.16 | $8.84 | 438061 |
| 2022-11-02 | 49.58 | $9.38 | 298311 |
| 2022-11-01 | 50.61 | $9.60 | 188500 |
| 2022-10-31 | 51.97 | $9.50 | 297000 |
| 2022-10-28 | 53.22 | $9.51 | 379300 |
| 2022-10-27 | 54.31 | $9.45 | 298400 |
| 2022-10-26 | 55.51 | $9.49 | 243093 |
| 2022-10-25 | 56.73 | $9.58 | 190422 |
| 2022-10-24 | 58.02 | $9.30 | 314841 |
| 2022-10-21 | 58.77 | $9.34 | 214712 |
| 2022-10-20 | 59.45 | $9.04 | 181100 |
| 2022-10-19 | 60.17 | $9.12 | 354300 |
| 2022-10-18 | 60.69 | $9.27 | 318742 |
| 2022-10-17 | 61.26 | $9.06 | 602100 |
| 2022-10-14 | 61.85 | $8.85 | 228900 |
| 2022-10-13 | 62.15 | $8.99 | 331406 |
| 2022-10-12 | 62.22 | $8.87 | 222700 |
| 2022-10-11 | 62.36 | $8.90 | 284800 |
| 2022-10-10 | 62.55 | $8.85 | 396710 |
| 2022-10-07 | 62.75 | $8.63 | 415100 |
| 2022-10-06 | 62.54 | $8.63 | 520940 |
| 2022-10-05 | 62.32 | $9.44 | 323747 |
| 2022-10-04 | 62.37 | $9.84 | 547831 |
| 2022-10-03 | 62.61 | $9.69 | 513544 |
| 2022-09-30 | 62.51 | $9.34 | 478533 |
| 2022-09-29 | 61.87 | $9.06 | 431900 |
| 2022-09-28 | 60.71 | $9.37 | 465098 |
| 2022-09-27 | 59.55 | $9.36 | 720701 |
| 2022-09-26 | 58.36 | $10.68 | 277400 |
| 2022-09-23 | 57.44 | $10.99 | 278800 |
| 2022-09-22 | 56.54 | $11.32 | 291800 |
| 2022-09-21 | 55.75 | $11.31 | 404209 |
| 2022-09-20 | 54.91 | $11.54 | 297923 |
| 2022-09-19 | 54.07 | $11.89 | 330500 |
| 2022-09-16 | 53.23 | $11.81 | 831728 |
| 2022-09-15 | 52.35 | $11.80 | 420716 |
| 2022-09-14 | 51.48 | $11.75 | 437024 |
| 2022-09-13 | 50.57 | $12.39 | 370766 |
| 2022-09-12 | 49.85 | $12.91 | 300000 |
| 2022-09-09 | 49.32 | $12.76 | 168714 |
| 2022-09-08 | 48.36 | $12.57 | 245025 |
| 2022-09-07 | 47.06 | $12.84 | 211342 |
| 2022-09-06 | 45.70 | $12.65 | 248536 |
| 2022-09-02 | 44.31 | $12.77 | 224900 |
| 2022-09-01 | 42.86 | $13.03 | 305441 |
| 2022-08-31 | 41.36 | $12.88 | 466700 |
| 2022-08-30 | 39.82 | $13.72 | 295878 |
| 2022-08-29 | 38.50 | $14.03 | 254535 |
| 2022-08-26 | 37.14 | $14.09 | 276300 |
| 2022-08-25 | 35.84 | $14.55 | 218836 |
| 2022-08-24 | 34.60 | $14.39 | 168434 |
| 2022-08-23 | 33.30 | $14.62 | 206044 |
| 2022-08-22 | 32.04 | $14.66 | 587100 |
| 2022-08-19 | 30.67 | $14.95 | 316826 |
| 2022-08-18 | 29.46 | $15.26 | 258850 |
| 2022-08-17 | 28.29 | $15.14 | 472236 |
| 2022-08-16 | 27.07 | $15.53 | 275800 |
| 2022-08-15 | 26.11 | $15.67 | 152800 |
| 2022-08-12 | 25.08 | $15.66 | 193700 |
| 2022-08-11 | 23.97 | $15.43 | 278322 |
| 2022-08-10 | 22.78 | $15.13 | 241186 |
| 2022-08-09 | 21.48 | $15.23 | 233600 |
| 2022-08-08 | 20.04 | $15.46 | 543047 |
| 2022-08-05 | 18.67 | $16.30 | 287334 |
| 2022-08-04 | 17.69 | $16.50 | 483521 |
| 2022-08-03 | 16.65 | $17.55 | 216438 |
| 2022-08-02 | 17.00 | $17.59 | 190900 |
| 2022-08-01 | 17.44 | $17.74 | 214875 |
| 2022-07-29 | 17.89 | $17.57 | 244300 |
| 2022-07-28 | 18.39 | $17.32 | 244700 |
| 2022-07-27 | 18.44 | $17.31 | 242613 |
| 2022-07-26 | 18.63 | $17.28 | 215710 |
| 2022-07-25 | 18.85 | $17.48 | 219200 |
| 2022-07-22 | 19.15 | $17.18 | 240400 |
| 2022-07-21 | 19.47 | $17.43 | 182593 |
| 2022-07-20 | 19.66 | $17.45 | 142400 |
| 2022-07-19 | 20.04 | $17.43 | 220500 |
| 2022-07-18 | 20.43 | $16.70 | 279122 |
| 2022-07-15 | 20.36 | $16.36 | 204646 |
| 2022-07-14 | 19.63 | $16.31 | 288613 |
| 2022-07-13 | 18.85 | $16.86 | 301100 |
| 2022-07-12 | 18.42 | $16.96 | 308806 |
| 2022-07-11 | 18.12 | $16.97 | 265400 |
| 2022-07-08 | 17.89 | $17.07 | 259800 |
| 2022-07-07 | 17.67 | $17.35 | 406800 |
| 2022-07-06 | 17.56 | $17.02 | 584700 |
| 2022-07-05 | 17.12 | $17.37 | 701721 |
| 2022-07-01 | 17.00 | $18.22 | 169900 |
| 2022-06-30 | 17.52 | $18.40 | 261500 |
| 2022-06-29 | 18.15 | $18.47 | 417000 |
| 2022-06-28 | 18.86 | $19.17 | 421188 |
| 2022-06-27 | 19.39 | $18.62 | 298606 |
| 2022-06-24 | 20.22 | $18.86 | 1.1M |
| 2022-06-23 | 21.10 | $17.68 | 429800 |
| 2022-06-22 | 21.95 | $18.39 | 208000 |
| 2022-06-21 | 23.01 | $18.54 | 344637 |
| 2022-06-17 | 24.12 | $17.95 | 369813 |
| 2022-06-16 | 25.39 | $18.16 | 290800 |
| 2022-06-15 | 26.54 | $18.80 | 275160 |
| 2022-06-14 | 27.22 | $18.71 | 258015 |
| 2022-06-13 | 28.10 | $18.38 | 701837 |
| 2022-06-10 | 29.24 | $18.75 | 222900 |
| 2022-06-09 | 29.42 | $19.15 | 159506 |
| 2022-06-08 | 29.02 | $19.37 | 186600 |
| 2022-06-07 | 28.26 | $19.42 | 217062 |
| 2022-06-06 | 27.66 | $19.38 | 151923 |
| 2022-06-03 | 26.79 | $19.00 | 188249 |
| 2022-06-02 | 25.89 | $19.61 | 247400 |
| 2022-06-01 | 24.54 | $19.60 | 246529 |
| 2022-05-31 | 23.13 | $19.05 | 409842 |
| 2022-05-27 | 21.89 | $18.66 | 224400 |
| 2022-05-26 | 20.73 | $18.81 | 140242 |
| 2022-05-25 | 18.99 | $18.43 | 247600 |
| 2022-05-24 | 17.32 | $18.43 | 246701 |
| 2022-05-23 | 15.66 | $17.86 | 408200 |
| 2022-05-20 | 14.10 | $17.50 | 232700 |
| 2022-05-19 | 12.46 | $18.02 | 416744 |
| 2022-05-18 | 10.82 | $16.48 | 153700 |
| 2022-05-17 | 10.41 | $16.43 | 158000 |
| 2022-05-16 | 9.96 | $15.91 | 111644 |
| 2022-05-13 | 10.18 | $15.57 | 153923 |
| 2022-05-12 | 10.71 | $15.48 | 118000 |
| 2022-05-11 | 10.79 | $15.34 | 133330 |
| 2022-05-10 | 11.04 | $15.27 | 125966 |
| 2022-05-09 | 11.30 | $15.49 | 201994 |
| 2022-05-06 | 11.68 | $15.27 | 152300 |
| 2022-05-05 | 12.08 | $15.80 | 156800 |
| 2022-05-04 | 12.67 | $16.03 | 121800 |
| 2022-05-03 | 12.99 | $15.62 | 105200 |
| 2022-05-02 | 13.58 | $15.31 | 137318 |
| 2022-04-29 | 13.83 | $15.22 | 90606 |
| 2022-04-28 | 14.25 | $15.41 | 81837 |
| 2022-04-27 | 14.56 | $15.45 | 82119 |
| 2022-04-26 | 15.23 | $15.52 | 106319 |
| 2022-04-25 | 16.01 | $15.82 | 138800 |
| 2022-04-22 | 16.68 | $15.90 | 111400 |
| 2022-04-21 | 16.90 | $16.35 | 129100 |
| 2022-04-20 | 16.62 | $16.54 | 100500 |
| 2022-04-19 | 15.68 | $16.45 | 215839 |
| 2022-04-18 | 14.95 | $15.91 | 118553 |
| 2022-04-14 | 14.71 | $16.00 | 163530 |
| 2022-04-13 | 14.53 | $15.86 | 165431 |
| 2022-04-12 | 14.58 | $15.45 | 109800 |
| 2022-04-11 | 14.88 | $15.33 | 85000 |
| 2022-04-08 | 15.33 | $15.31 | 138839 |
| 2022-04-07 | 15.76 | $15.53 | 345549 |
| 2022-04-06 | 16.21 | $15.42 | 124634 |
| 2022-04-05 | 16.94 | $15.47 | 165400 |
| 2022-04-04 | 17.21 | $15.71 | 115200 |
| 2022-04-01 | 17.49 | $15.77 | 116613 |
| 2022-03-31 | 17.50 | $15.52 | 262921 |
| 2022-03-30 | 17.54 | $15.69 | 92500 |
| 2022-03-29 | 17.36 | $15.87 | 124008 |
| 2022-03-28 | 17.04 | $15.85 | 84809 |
| 2022-03-25 | 16.66 | $16.06 | 92145 |
| 2022-03-24 | 16.08 | $16.28 | 135427 |
| 2022-03-23 | 15.24 | $15.85 | 102000 |
| 2022-03-22 | 14.77 | $15.75 | 116752 |
| 2022-03-21 | 13.99 | $15.82 | 134641 |
| 2022-03-18 | 13.18 | $16.06 | 368115 |
| 2022-03-17 | 12.49 | $15.56 | 119644 |
| 2022-03-16 | 12.26 | $15.18 | 123200 |
| 2022-03-15 | 12.35 | $14.94 | 146000 |
| 2022-03-14 | 12.46 | $15.25 | 240730 |
| 2022-03-11 | 12.81 | $14.61 | 200348 |
| 2022-03-10 | 13.28 | $14.90 | 169338 |
| 2022-03-09 | 13.89 | $14.42 | 148026 |
| 2022-03-08 | 13.94 | $13.72 | 173100 |
| 2022-03-07 | 13.38 | $13.67 | 257538 |
| 2022-03-04 | 12.99 | $14.68 | 142298 |
| 2022-03-03 | 13.58 | $15.09 | 177430 |
| 2022-03-02 | 14.25 | $14.64 | 111806 |
| 2022-03-01 | 14.50 | $14.35 | 162002 |
| 2022-02-28 | 14.73 | $14.73 | 238100 |
| 2022-02-25 | 15.36 | $14.74 | 118037 |
| 2022-02-24 | 16.11 | $14.27 | 259200 |
| 2022-02-23 | 16.08 | $14.02 | 165800 |
| 2022-02-22 | 16.15 | $14.24 | 127400 |
| 2022-02-18 | 16.41 | $14.28 | 104400 |
| 2022-02-17 | 16.54 | $14.20 | 126613 |
| 2022-02-16 | 16.72 | $14.60 | 215800 |
| 2022-02-15 | 17.20 | $14.40 | 119528 |
| 2022-02-14 | 17.58 | $14.23 | 208534 |
| 2022-02-11 | 17.44 | $13.94 | 135200 |
| 2022-02-10 | 17.31 | $14.23 | 106300 |
| 2022-02-09 | 17.50 | $14.46 | 108000 |
| 2022-02-08 | 18.13 | $14.45 | 121825 |
| 2022-02-07 | 18.47 | $14.16 | 90705 |
| 2022-02-04 | 18.41 | $14.13 | 136316 |
| 2022-02-03 | 18.34 | $14.21 | 151900 |
| 2022-02-02 | 18.55 | $14.52 | 112700 |
| 2022-02-01 | 19.06 | $14.53 | 118104 |
| 2022-01-31 | 19.45 | $14.35 | 186500 |
| 2022-01-28 | 19.52 | $14.19 | 162604 |
| 2022-01-27 | 19.75 | $14.44 | 113122 |
| 2022-01-26 | 20.60 | $14.43 | 253622 |
| 2022-01-25 | 21.49 | $14.58 | 136800 |
| 2022-01-24 | 22.16 | $14.68 | 244700 |
| 2022-01-21 | 23.02 | $14.66 | 147232 |
| 2022-01-20 | 24.04 | $14.90 | 190000 |
| 2022-01-19 | 24.75 | $15.34 | 133029 |
| 2022-01-18 | 24.70 | $15.42 | 222109 |
| 2022-01-14 | 24.40 | $15.55 | 144326 |
| 2022-01-13 | 24.09 | $15.27 | 184400 |
| 2022-01-12 | 24.09 | $15.13 | 142135 |
| 2022-01-11 | 24.30 | $15.00 | 149400 |
| 2022-01-10 | 24.72 | $14.95 | 182000 |
| 2022-01-07 | 25.00 | $15.32 | 210940 |
| 2022-01-06 | 24.92 | $15.18 | 147742 |
| 2022-01-05 | 24.71 | $15.38 | 200615 |
| 2022-01-04 | 23.98 | $15.50 | 225000 |
| 2022-01-03 | 23.35 | $15.06 | 188900 |
| 2021-12-31 | 22.91 | $15.01 | 134800 |
| 2021-12-30 | 22.82 | $14.81 | 149500 |
| 2021-12-29 | 22.67 | $15.01 | 268924 |
| 2021-12-28 | 22.70 | $14.89 | 110000 |
| 2021-12-27 | 22.67 | $14.90 | 136940 |
| 2021-12-23 | 22.79 | $14.68 | 81422 |
| 2021-12-22 | 23.12 | $14.52 | 102922 |
| 2021-12-21 | 23.73 | $14.51 | 106200 |
| 2021-12-20 | 24.34 | $14.36 | 173335 |
| 2021-12-17 | 25.05 | $14.75 | 215200 |
| 2021-12-16 | 24.81 | $14.84 | 165900 |
| 2021-12-15 | 24.53 | $14.71 | 270800 |
| 2021-12-14 | 24.49 | $14.39 | 355241 |
| 2021-12-13 | 24.70 | $14.34 | 185100 |
| 2021-12-10 | 24.93 | $14.57 | 104500 |
| 2021-12-09 | 24.62 | $14.58 | 132041 |
| 2021-12-08 | 24.35 | $14.63 | 118710 |
| 2021-12-07 | 24.08 | $14.49 | 146700 |
| 2021-12-06 | 23.92 | $14.43 | 157813 |
| 2021-12-03 | 23.76 | $14.24 | 149349 |
| 2021-12-02 | 24.08 | $14.24 | 136716 |
| 2021-12-01 | 24.45 | $13.91 | 152300 |
| 2021-11-30 | 24.94 | $14.00 | 173300 |
| 2021-11-29 | 25.43 | $14.48 | 145106 |
| 2021-11-26 | 25.58 | $14.45 | 101800 |
| 2021-11-24 | 25.83 | $14.90 | 129412 |
| 2021-11-23 | 24.96 | $14.92 | 129300 |
| 2021-11-22 | 24.23 | $14.77 | 245312 |
| 2021-11-19 | 23.52 | $13.92 | 62400 |
| 2021-11-18 | 23.69 | $14.03 | 81400 |
| 2021-11-17 | 23.76 | $14.12 | 84700 |
| 2021-11-16 | 23.77 | $14.28 | 96613 |
| 2021-11-15 | 23.52 | $14.65 | 99432 |
| 2021-11-12 | 22.31 | $14.79 | 155813 |
| 2021-11-11 | 21.03 | $14.54 | 57000 |
| 2021-11-10 | 19.98 | $14.18 | 62103 |
| 2021-11-09 | 19.15 | $14.18 | 110913 |
| 2021-11-08 | 18.33 | $14.11 | 86200 |
| 2021-11-05 | 17.29 | $14.40 | 132000 |
| 2021-11-04 | 16.29 | $13.86 | 120449 |
| 2021-11-03 | 15.84 | $13.80 | 125620 |
| 2021-11-02 | 15.55 | $13.36 | 64149 |
| 2021-11-01 | 15.83 | $13.31 | 62400 |
| 2021-10-29 | 16.14 | $13.03 | 65225 |
| 2021-10-28 | 16.72 | $13.14 | 56400 |
| 2021-10-27 | 17.30 | $12.94 | 78500 |
| 2021-10-26 | 17.97 | $13.38 | 73400 |
| 2021-10-25 | 17.95 | $13.41 | 74916 |
| 2021-10-22 | 18.05 | $13.17 | 54600 |
| 2021-10-21 | 18.40 | $13.15 | 74106 |
| 2021-10-20 | 18.92 | $13.18 | 48800 |
| 2021-10-19 | 19.46 | $13.04 | 48412 |
| 2021-10-18 | 19.88 | $13.10 | 170100 |
| 2021-10-15 | 20.42 | $13.22 | 146528 |
| 2021-10-14 | 20.50 | $13.37 | 95194 |
| 2021-10-13 | 20.74 | $12.93 | 65511 |
| 2021-10-12 | 21.41 | $12.92 | 41900 |
| 2021-10-11 | 21.97 | $13.00 | 74700 |
| 2021-10-08 | 22.42 | $12.83 | 94200 |
| 2021-10-07 | 23.30 | $12.85 | 94800 |
| 2021-10-06 | 24.14 | $12.68 | 117600 |
| 2021-10-05 | 25.26 | $12.80 | 69623 |
| 2021-10-04 | 25.90 | $12.77 | 88718 |
| 2021-10-01 | 26.57 | $12.71 | 79200 |
| 2021-09-30 | 27.40 | $12.41 | 72138 |
| 2021-09-29 | 28.27 | $12.66 | 70800 |
| 2021-09-28 | 28.88 | $12.81 | 114700 |
| 2021-09-27 | 29.27 | $12.83 | 187300 |
| 2021-09-24 | 29.68 | $12.43 | 130200 |
| 2021-09-23 | 30.51 | $12.55 | 165500 |
| 2021-09-22 | 31.39 | $12.27 | 86810 |
| 2021-09-21 | 32.49 | $12.19 | 119477 |
| 2021-09-20 | 33.73 | $12.27 | 255100 |
| 2021-09-17 | 35.03 | $12.85 | 892600 |
| 2021-09-16 | 35.82 | $12.91 | 133300 |
| 2021-09-15 | 36.06 | $13.32 | 288300 |
| 2021-09-14 | 36.32 | $12.78 | 164700 |
| 2021-09-13 | 36.71 | $12.97 | 352300 |
| 2021-09-10 | 37.13 | $12.49 | 103648 |
| 2021-09-09 | 38.04 | $12.60 | 89700 |
| 2021-09-08 | 38.96 | $12.57 | 357324 |
| 2021-09-07 | 39.84 | $12.87 | 84430 |
| 2021-09-03 | 40.49 | $12.86 | 85938 |
| 2021-09-02 | 41.17 | $12.92 | 141600 |
| 2021-09-01 | 41.84 | $12.90 | 121400 |
| 2021-08-31 | 42.55 | $13.24 | 292329 |
| 2021-08-30 | 43.10 | $13.45 | 128300 |
| 2021-08-27 | 43.02 | $13.56 | 125112 |
| 2021-08-26 | 42.95 | $13.18 | 97314 |
| 2021-08-25 | 42.98 | $13.35 | 133914 |
| 2021-08-24 | 43.01 | $13.08 | 104733 |
| 2021-08-23 | 43.16 | $12.97 | 160800 |
| 2021-08-20 | 43.39 | $12.68 | 97011 |
| 2021-08-19 | 43.76 | $12.51 | 126609 |
| 2021-08-18 | 44.22 | $12.61 | 131100 |
| 2021-08-17 | 44.42 | $12.70 | 144300 |
| 2021-08-16 | 44.72 | $12.62 | 152500 |
| 2021-08-13 | 44.78 | $13.10 | 110000 |
| 2021-08-12 | 44.53 | $12.90 | 126069 |
| 2021-08-11 | 44.26 | $13.13 | 184614 |
| 2021-08-10 | 43.79 | $13.11 | 86829 |
| 2021-08-09 | 43.29 | $13.05 | 149000 |
| 2021-08-06 | 42.82 | $13.09 | 104200 |
| 2021-08-05 | 42.21 | $12.91 | 188247 |
| 2021-08-04 | 41.57 | $13.24 | 83400 |
| 2021-08-03 | 40.48 | $13.78 | 139324 |
| 2021-08-02 | 39.16 | $13.78 | 131300 |
| 2021-07-30 | 37.50 | $13.91 | 98519 |
| 2021-07-29 | 35.77 | $13.98 | 183735 |
| 2021-07-28 | 33.84 | $14.11 | 66016 |
| 2021-07-27 | 31.84 | $13.95 | 128732 |
| 2021-07-26 | 29.74 | $13.92 | 60334 |
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