Is MBIA Inc. (MBI) a Buy, Sell, or Hold?
Enter your email address below for free access to our MBIA Inc. (MBI) research center and poll results.
NYSE : MBI
MBIA Inc.
$6.54 USD
$0.11 (1.71%)
- Volume
- 178.95K
- Average Volume
- 337.27K
- Market Capitalization
- $333.11M
- P/E Ratio
- -2.10
- Dividend Yield
- 0.00%
- Price Target
- $14.00
- Year High
- $8.26
- Year Low
- $4.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.76
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
6.43
2026-07-17
Close Price
$6.54
Vol: 235907
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.55
Average
8.57
Maximum
15.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.43 | $6.54 | 235907 |
| 2026-07-16 | 6.41 | $6.43 | 258600 |
| 2026-07-15 | 6.40 | $6.25 | 270448 |
| 2026-07-14 | 6.40 | $6.36 | 236604 |
| 2026-07-13 | 6.39 | $6.30 | 340605 |
| 2026-07-10 | 6.38 | $6.38 | 246100 |
| 2026-07-09 | 6.37 | $6.41 | 204600 |
| 2026-07-08 | 6.35 | $6.51 | 255110 |
| 2026-07-07 | 6.32 | $6.65 | 241500 |
| 2026-07-06 | 6.30 | $6.78 | 312300 |
| 2026-07-02 | 6.24 | $6.80 | 431133 |
| 2026-07-01 | 6.19 | $6.75 | 329623 |
| 2026-06-30 | 6.14 | $6.52 | 231317 |
| 2026-06-29 | 6.10 | $6.62 | 405504 |
| 2026-06-26 | 6.06 | $6.51 | 1.0M |
| 2026-06-25 | 6.03 | $6.14 | 213416 |
| 2026-06-24 | 6.01 | $6.25 | 522800 |
| 2026-06-23 | 6.01 | $6.28 | 229027 |
| 2026-06-22 | 6.00 | $6.00 | 324815 |
| 2026-06-18 | 6.02 | $6.08 | 388000 |
| 2026-06-17 | 6.01 | $6.11 | 266302 |
| 2026-06-16 | 6.00 | $6.31 | 232626 |
| 2026-06-15 | 5.99 | $6.15 | 166632 |
| 2026-06-12 | 5.97 | $6.17 | 176000 |
| 2026-06-11 | 5.96 | $6.18 | 283200 |
| 2026-06-10 | 5.96 | $6.17 | 270300 |
| 2026-06-09 | 5.96 | $6.08 | 212300 |
| 2026-06-08 | 5.96 | $5.91 | 308519 |
| 2026-06-05 | 5.95 | $6.13 | 660932 |
| 2026-06-04 | 5.97 | $5.72 | 201749 |
| 2026-06-03 | 5.98 | $5.69 | 680200 |
| 2026-06-02 | 5.99 | $5.75 | 236847 |
| 2026-06-01 | 6.00 | $5.69 | 336300 |
| 2026-05-29 | 6.00 | $5.87 | 254400 |
| 2026-05-28 | 5.99 | $5.90 | 225232 |
| 2026-05-27 | 5.99 | $5.85 | 306700 |
| 2026-05-26 | 6.00 | $6.12 | 191300 |
| 2026-05-22 | 6.01 | $6.12 | 301800 |
| 2026-05-21 | 6.00 | $6.30 | 669815 |
| 2026-05-20 | 5.99 | $5.98 | 144824 |
| 2026-05-19 | 5.99 | $5.96 | 245410 |
| 2026-05-18 | 5.99 | $5.98 | 218111 |
| 2026-05-15 | 5.99 | $5.86 | 322400 |
| 2026-05-14 | 6.01 | $6.03 | 260100 |
| 2026-05-13 | 6.01 | $6.10 | 366137 |
| 2026-05-12 | 6.00 | $6.18 | 997100 |
| 2026-05-11 | 5.99 | $6.10 | 874200 |
| 2026-05-08 | 5.97 | $5.71 | 747931 |
| 2026-05-07 | 5.98 | $6.39 | 640736 |
| 2026-05-06 | 5.96 | $6.10 | 566838 |
| 2026-05-05 | 5.96 | $5.90 | 231048 |
| 2026-05-04 | 5.95 | $5.78 | 336800 |
| 2026-05-01 | 5.96 | $5.67 | 263500 |
| 2026-04-30 | 5.97 | $5.84 | 223300 |
| 2026-04-29 | 5.97 | $5.86 | 340500 |
| 2026-04-28 | 5.97 | $6.11 | 189400 |
| 2026-04-27 | 5.95 | $6.13 | 191100 |
| 2026-04-24 | 5.92 | $6.08 | 236100 |
| 2026-04-23 | 5.91 | $6.03 | 134800 |
| 2026-04-22 | 5.90 | $6.02 | 222400 |
| 2026-04-21 | 5.89 | $5.94 | 198800 |
| 2026-04-20 | 5.88 | $5.99 | 281600 |
| 2026-04-17 | 5.87 | $6.22 | 239600 |
| 2026-04-16 | 5.85 | $6.05 | 181200 |
| 2026-04-15 | 5.84 | $5.97 | 283900 |
| 2026-04-14 | 5.83 | $5.83 | 189900 |
| 2026-04-13 | 5.83 | $5.87 | 296000 |
| 2026-04-10 | 5.84 | $5.83 | 247900 |
| 2026-04-09 | 5.85 | $6.00 | 143600 |
| 2026-04-08 | 5.86 | $5.99 | 211300 |
| 2026-04-07 | 5.87 | $5.82 | 125200 |
| 2026-04-06 | 5.89 | $5.92 | 114000 |
| 2026-04-02 | 5.92 | $5.94 | 210200 |
| 2026-04-01 | 5.96 | $5.80 | 152700 |
| 2026-03-31 | 6.02 | $5.91 | 352400 |
| 2026-03-30 | 6.05 | $5.71 | 227700 |
| 2026-03-27 | 6.09 | $5.57 | 331600 |
| 2026-03-26 | 6.14 | $5.75 | 150200 |
| 2026-03-25 | 6.17 | $5.79 | 255300 |
| 2026-03-24 | 6.20 | $5.83 | 255600 |
| 2026-03-23 | 6.21 | $5.90 | 275800 |
| 2026-03-20 | 6.22 | $5.78 | 535300 |
| 2026-03-19 | 6.24 | $5.78 | 421800 |
| 2026-03-18 | 6.26 | $5.76 | 510800 |
| 2026-03-17 | 6.27 | $5.89 | 281900 |
| 2026-03-16 | 6.28 | $5.83 | 836300 |
| 2026-03-13 | 6.29 | $5.96 | 662200 |
| 2026-03-12 | 6.29 | $5.99 | 582700 |
| 2026-03-11 | 6.30 | $6.19 | 318300 |
| 2026-03-10 | 6.30 | $6.25 | 242500 |
| 2026-03-09 | 6.31 | $6.29 | 293000 |
| 2026-03-06 | 6.33 | $6.56 | 424700 |
| 2026-03-05 | 6.33 | $6.72 | 239500 |
| 2026-03-04 | 6.31 | $6.88 | 573900 |
| 2026-03-03 | 6.30 | $6.50 | 223900 |
| 2026-03-02 | 6.30 | $6.65 | 483500 |
| 2026-02-27 | 6.28 | $6.55 | 667500 |
| 2026-02-26 | 6.29 | $6.34 | 398100 |
| 2026-02-25 | 6.29 | $6.32 | 288000 |
| 2026-02-24 | 6.30 | $6.07 | 487200 |
| 2026-02-23 | 6.32 | $6.01 | 321600 |
| 2026-02-20 | 6.34 | $6.21 | 468600 |
| 2026-02-19 | 6.36 | $6.16 | 289500 |
| 2026-02-18 | 6.38 | $6.07 | 158900 |
| 2026-02-17 | 6.41 | $5.96 | 246800 |
| 2026-02-13 | 6.46 | $6.04 | 200500 |
| 2026-02-12 | 6.51 | $6.09 | 233400 |
| 2026-02-11 | 6.55 | $6.23 | 303900 |
| 2026-02-10 | 6.59 | $6.16 | 502200 |
| 2026-02-09 | 6.64 | $6.42 | 394800 |
| 2026-02-06 | 6.68 | $6.58 | 599700 |
| 2026-02-05 | 6.73 | $6.57 | 469700 |
| 2026-02-04 | 6.74 | $6.47 | 453000 |
| 2026-02-03 | 6.76 | $6.59 | 263400 |
| 2026-02-02 | 6.77 | $6.43 | 271000 |
| 2026-01-30 | 6.79 | $6.40 | 563600 |
| 2026-01-29 | 6.83 | $6.67 | 272500 |
| 2026-01-28 | 6.85 | $6.42 | 206000 |
| 2026-01-27 | 6.89 | $6.45 | 261400 |
| 2026-01-26 | 6.92 | $6.40 | 376800 |
| 2026-01-23 | 6.95 | $6.51 | 252300 |
| 2026-01-22 | 6.98 | $6.52 | 380400 |
| 2026-01-21 | 7.01 | $6.65 | 428000 |
| 2026-01-20 | 7.04 | $6.64 | 371200 |
| 2026-01-16 | 7.10 | $6.90 | 341300 |
| 2026-01-15 | 7.12 | $7.02 | 274500 |
| 2026-01-14 | 7.15 | $6.97 | 347100 |
| 2026-01-13 | 7.17 | $7.12 | 1.3M |
| 2026-01-12 | 7.19 | $7.07 | 215300 |
| 2026-01-09 | 7.22 | $7.14 | 424400 |
| 2026-01-08 | 7.24 | $7.60 | 715700 |
| 2026-01-07 | 7.24 | $6.89 | 470400 |
| 2026-01-06 | 7.27 | $6.80 | 600300 |
| 2026-01-05 | 7.30 | $6.78 | 291500 |
| 2026-01-02 | 7.34 | $6.92 | 609600 |
| 2025-12-31 | 7.38 | $7.16 | 179600 |
| 2025-12-30 | 7.38 | $7.13 | 215000 |
| 2025-12-29 | 7.39 | $7.04 | 274300 |
| 2025-12-26 | 7.42 | $7.12 | 250600 |
| 2025-12-24 | 7.44 | $7.10 | 157100 |
| 2025-12-23 | 7.46 | $7.11 | 387000 |
| 2025-12-22 | 7.48 | $7.11 | 408000 |
| 2025-12-19 | 7.50 | $7.23 | 469000 |
| 2025-12-18 | 7.51 | $7.72 | 465900 |
| 2025-12-17 | 7.51 | $7.38 | 306700 |
| 2025-12-16 | 7.52 | $7.51 | 391800 |
| 2025-12-15 | 7.52 | $7.51 | 687500 |
| 2025-12-12 | 7.53 | $7.55 | 324700 |
| 2025-12-11 | 7.54 | $7.67 | 423500 |
| 2025-12-10 | 7.53 | $7.53 | 327900 |
| 2025-12-09 | 7.53 | $7.45 | 200000 |
| 2025-12-08 | 7.53 | $7.56 | 243700 |
| 2025-12-05 | 7.53 | $7.36 | 332800 |
| 2025-12-04 | 7.53 | $7.58 | 204100 |
| 2025-12-03 | 7.52 | $7.68 | 305300 |
| 2025-12-02 | 7.47 | $7.21 | 320100 |
| 2025-12-01 | 7.45 | $7.38 | 213500 |
| 2025-11-28 | 7.42 | $7.55 | 141400 |
| 2025-11-26 | 7.38 | $7.54 | 333700 |
| 2025-11-25 | 7.34 | $7.52 | 259800 |
| 2025-11-24 | 7.30 | $7.47 | 222800 |
| 2025-11-21 | 7.26 | $7.62 | 271300 |
| 2025-11-20 | 7.23 | $7.41 | 320500 |
| 2025-11-19 | 7.20 | $7.64 | 243200 |
| 2025-11-18 | 7.16 | $7.64 | 316300 |
| 2025-11-17 | 7.13 | $7.54 | 223400 |
| 2025-11-14 | 7.10 | $7.72 | 394000 |
| 2025-11-13 | 7.04 | $7.64 | 319100 |
| 2025-11-12 | 6.99 | $7.53 | 309900 |
| 2025-11-11 | 6.95 | $7.51 | 513700 |
| 2025-11-10 | 6.92 | $7.55 | 472400 |
| 2025-11-07 | 6.88 | $7.49 | 534000 |
| 2025-11-06 | 6.84 | $7.30 | 221100 |
| 2025-11-05 | 6.82 | $7.41 | 616000 |
| 2025-11-04 | 6.81 | $6.78 | 200700 |
| 2025-11-03 | 6.83 | $6.77 | 223700 |
| 2025-10-31 | 6.85 | $6.83 | 339200 |
| 2025-10-30 | 6.88 | $6.75 | 203200 |
| 2025-10-29 | 6.90 | $6.63 | 233400 |
| 2025-10-28 | 6.93 | $6.71 | 153600 |
| 2025-10-27 | 6.97 | $6.76 | 211300 |
| 2025-10-24 | 7.01 | $6.89 | 170000 |
| 2025-10-23 | 7.04 | $6.85 | 127100 |
| 2025-10-22 | 7.08 | $6.89 | 139000 |
| 2025-10-21 | 7.11 | $6.96 | 205600 |
| 2025-10-20 | 7.16 | $6.94 | 388200 |
| 2025-10-17 | 7.20 | $6.67 | 385500 |
| 2025-10-16 | 7.26 | $6.65 | 295100 |
| 2025-10-15 | 7.30 | $6.71 | 189600 |
| 2025-10-14 | 7.31 | $6.78 | 149700 |
| 2025-10-13 | 7.33 | $6.75 | 136200 |
| 2025-10-10 | 7.37 | $6.79 | 269000 |
| 2025-10-09 | 7.42 | $6.96 | 386300 |
| 2025-10-08 | 7.46 | $7.19 | 253600 |
| 2025-10-07 | 7.47 | $7.10 | 193700 |
| 2025-10-06 | 7.49 | $7.28 | 475300 |
| 2025-10-03 | 7.51 | $7.26 | 293200 |
| 2025-10-02 | 7.52 | $7.25 | 268100 |
| 2025-10-01 | 7.55 | $7.22 | 280200 |
| 2025-09-30 | 7.59 | $7.45 | 376700 |
| 2025-09-29 | 7.61 | $7.55 | 172000 |
| 2025-09-26 | 7.63 | $7.61 | 146300 |
| 2025-09-25 | 7.65 | $7.56 | 177600 |
| 2025-09-24 | 7.68 | $7.60 | 216800 |
| 2025-09-23 | 7.70 | $7.79 | 418400 |
| 2025-09-22 | 7.69 | $7.90 | 551800 |
| 2025-09-19 | 7.68 | $7.80 | 1.1M |
| 2025-09-18 | 7.66 | $7.50 | 295400 |
| 2025-09-17 | 7.65 | $6.94 | 827500 |
| 2025-09-16 | 7.63 | $7.15 | 748300 |
| 2025-09-15 | 7.59 | $7.57 | 136000 |
| 2025-09-12 | 7.53 | $7.79 | 151300 |
| 2025-09-11 | 7.45 | $7.65 | 207200 |
| 2025-09-10 | 7.39 | $7.40 | 226800 |
| 2025-09-09 | 7.33 | $7.56 | 434400 |
| 2025-09-08 | 7.26 | $7.64 | 394000 |
| 2025-09-05 | 7.17 | $7.47 | 477100 |
| 2025-09-04 | 7.11 | $7.93 | 238300 |
| 2025-09-03 | 7.04 | $7.94 | 239500 |
| 2025-09-02 | 6.98 | $7.83 | 383800 |
| 2025-08-29 | 6.87 | $7.96 | 343700 |
| 2025-08-28 | 6.75 | $8.07 | 501100 |
| 2025-08-27 | 6.61 | $8.13 | 644300 |
| 2025-08-26 | 6.46 | $7.90 | 546400 |
| 2025-08-25 | 6.31 | $7.72 | 356000 |
| 2025-08-22 | 6.17 | $7.68 | 394500 |
| 2025-08-21 | 6.03 | $7.45 | 589700 |
| 2025-08-20 | 5.90 | $7.23 | 2.0M |
| 2025-08-19 | 5.80 | $6.54 | 680300 |
| 2025-08-18 | 5.72 | $6.36 | 277100 |
| 2025-08-15 | 5.65 | $6.28 | 307600 |
| 2025-08-14 | 5.57 | $6.29 | 223300 |
| 2025-08-13 | 5.49 | $6.35 | 278000 |
| 2025-08-12 | 5.40 | $6.36 | 412600 |
| 2025-08-11 | 5.31 | $6.03 | 392300 |
| 2025-08-08 | 5.23 | $5.83 | 475100 |
| 2025-08-07 | 5.16 | $6.31 | 588300 |
| 2025-08-06 | 5.07 | $6.60 | 709600 |
| 2025-08-05 | 4.96 | $6.75 | 1.7M |
| 2025-08-04 | 4.84 | $5.51 | 534600 |
| 2025-08-01 | 4.79 | $5.60 | 1.3M |
| 2025-07-31 | 4.73 | $5.33 | 362700 |
| 2025-07-30 | 4.68 | $5.06 | 391000 |
| 2025-07-29 | 4.64 | $4.91 | 149000 |
| 2025-07-28 | 4.61 | $4.88 | 212900 |
| 2025-07-25 | 4.59 | $4.95 | 143400 |
| 2025-07-24 | 4.55 | $4.89 | 207800 |
| 2025-07-23 | 4.52 | $5.08 | 249300 |
| 2025-07-22 | 4.49 | $4.93 | 248800 |
| 2025-07-21 | 4.46 | $4.97 | 321300 |
| 2025-07-18 | 4.42 | $4.79 | 184800 |
| 2025-07-17 | 4.40 | $4.76 | 213500 |
| 2025-07-16 | 4.37 | $4.53 | 161500 |
| 2025-07-15 | 4.36 | $4.46 | 257800 |
| 2025-07-14 | 4.35 | $4.48 | 89100 |
| 2025-07-11 | 4.34 | $4.43 | 193800 |
| 2025-07-10 | 4.34 | $4.48 | 269900 |
| 2025-07-09 | 4.33 | $4.40 | 166900 |
| 2025-07-08 | 4.33 | $4.41 | 179800 |
| 2025-07-07 | 4.33 | $4.39 | 188400 |
| 2025-07-03 | 4.33 | $4.41 | 63100 |
| 2025-07-02 | 4.34 | $4.30 | 144600 |
| 2025-07-01 | 4.35 | $4.38 | 143700 |
| 2025-06-30 | 4.35 | $4.34 | 308100 |
| 2025-06-27 | 4.36 | $4.32 | 374200 |
| 2025-06-26 | 4.37 | $4.30 | 150400 |
| 2025-06-25 | 4.37 | $4.27 | 163900 |
| 2025-06-24 | 4.39 | $4.36 | 195100 |
| 2025-06-23 | 4.39 | $4.37 | 147700 |
| 2025-06-20 | 4.38 | $4.31 | 229800 |
| 2025-06-18 | 4.38 | $4.21 | 152100 |
| 2025-06-17 | 4.39 | $4.22 | 163900 |
| 2025-06-16 | 4.41 | $4.33 | 170600 |
| 2025-06-13 | 4.43 | $4.27 | 130600 |
| 2025-06-12 | 4.46 | $4.34 | 147900 |
| 2025-06-11 | 4.46 | $4.30 | 184800 |
| 2025-06-10 | 4.46 | $4.38 | 181300 |
| 2025-06-09 | 4.47 | $4.43 | 225700 |
| 2025-06-06 | 4.46 | $4.44 | 180800 |
| 2025-06-05 | 4.48 | $4.40 | 264500 |
| 2025-06-04 | 4.49 | $4.53 | 188700 |
| 2025-06-03 | 4.50 | $4.50 | 170400 |
| 2025-06-02 | 4.51 | $4.42 | 272200 |
| 2025-05-30 | 4.53 | $4.41 | 215700 |
| 2025-05-29 | 4.54 | $4.55 | 135300 |
| 2025-05-28 | 4.55 | $4.41 | 196100 |
| 2025-05-27 | 4.56 | $4.55 | 269800 |
| 2025-05-23 | 4.57 | $4.35 | 128900 |
| 2025-05-22 | 4.59 | $4.23 | 345100 |
| 2025-05-21 | 4.61 | $4.26 | 204000 |
| 2025-05-20 | 4.63 | $4.53 | 173800 |
| 2025-05-19 | 4.63 | $4.58 | 249800 |
| 2025-05-16 | 4.61 | $4.64 | 328700 |
| 2025-05-15 | 4.60 | $4.87 | 479800 |
| 2025-05-14 | 4.56 | $4.39 | 277600 |
| 2025-05-13 | 4.54 | $4.33 | 319900 |
| 2025-05-12 | 4.53 | $4.49 | 318700 |
| 2025-05-09 | 4.51 | $4.30 | 711700 |
| 2025-05-08 | 4.50 | $4.85 | 292400 |
| 2025-05-07 | 4.47 | $4.64 | 209400 |
| 2025-05-06 | 4.45 | $4.64 | 193400 |
| 2025-05-05 | 4.43 | $4.69 | 155400 |
| 2025-05-02 | 4.41 | $4.83 | 192800 |
| 2025-05-01 | 4.39 | $4.65 | 260600 |
| 2025-04-30 | 4.40 | $4.69 | 249800 |
| 2025-04-29 | 4.40 | $4.78 | 271100 |
| 2025-04-28 | 4.41 | $4.58 | 176500 |
| 2025-04-25 | 4.44 | $4.76 | 314700 |
| 2025-04-24 | 4.46 | $4.67 | 158500 |
| 2025-04-23 | 4.48 | $4.63 | 248200 |
| 2025-04-22 | 4.51 | $4.59 | 317000 |
| 2025-04-21 | 4.55 | $4.26 | 239900 |
| 2025-04-17 | 4.61 | $4.38 | 416300 |
| 2025-04-16 | 4.67 | $3.98 | 229000 |
| 2025-04-15 | 4.75 | $4.09 | 333500 |
| 2025-04-14 | 4.82 | $4.17 | 251300 |
| 2025-04-11 | 4.89 | $3.92 | 833800 |
| 2025-04-10 | 4.96 | $4.13 | 328000 |
| 2025-04-09 | 5.01 | $4.35 | 816800 |
| 2025-04-08 | 5.06 | $4.11 | 360500 |
| 2025-04-07 | 5.10 | $4.30 | 411100 |
| 2025-04-04 | 5.14 | $4.32 | 747000 |
| 2025-04-03 | 5.19 | $4.50 | 523400 |
| 2025-04-02 | 5.22 | $4.83 | 246700 |
| 2025-04-01 | 5.26 | $4.73 | 390800 |
| 2025-03-31 | 5.30 | $4.98 | 234900 |
| 2025-03-28 | 5.32 | $5.01 | 235600 |
| 2025-03-27 | 5.38 | $5.26 | 272700 |
| 2025-03-26 | 5.46 | $5.09 | 232300 |
| 2025-03-25 | 5.57 | $5.28 | 193000 |
| 2025-03-24 | 5.66 | $5.35 | 173700 |
| 2025-03-21 | 5.74 | $5.46 | 377700 |
| 2025-03-20 | 5.81 | $5.54 | 222700 |
| 2025-03-19 | 5.88 | $5.57 | 235600 |
| 2025-03-18 | 5.96 | $5.49 | 221200 |
| 2025-03-17 | 6.05 | $5.53 | 199600 |
| 2025-03-14 | 6.13 | $5.41 | 306200 |
| 2025-03-13 | 6.22 | $5.17 | 289800 |
| 2025-03-12 | 6.32 | $5.17 | 308300 |
| 2025-03-11 | 6.42 | $5.00 | 357400 |
| 2025-03-10 | 6.53 | $5.13 | 390200 |
| 2025-03-07 | 6.63 | $5.28 | 374300 |
| 2025-03-06 | 6.71 | $5.21 | 480500 |
| 2025-03-05 | 6.79 | $5.50 | 649000 |
| 2025-03-04 | 6.87 | $5.49 | 829600 |
| 2025-03-03 | 6.95 | $5.53 | 866400 |
| 2025-02-28 | 7.03 | $6.07 | 1.7M |
| 2025-02-27 | 7.03 | $7.02 | 287700 |
| 2025-02-26 | 6.98 | $7.22 | 233900 |
| 2025-02-25 | 6.93 | $7.13 | 312000 |
| 2025-02-24 | 6.87 | $6.90 | 292500 |
| 2025-02-21 | 6.83 | $6.80 | 453900 |
| 2025-02-20 | 6.78 | $6.91 | 347600 |
| 2025-02-19 | 6.74 | $7.24 | 129300 |
| 2025-02-18 | 6.68 | $7.21 | 212800 |
| 2025-02-14 | 6.62 | $7.20 | 252300 |
| 2025-02-13 | 6.58 | $7.17 | 412500 |
| 2025-02-12 | 6.54 | $7.14 | 183300 |
| 2025-02-11 | 6.49 | $7.33 | 340100 |
| 2025-02-10 | 6.44 | $7.17 | 235000 |
| 2025-02-07 | 6.38 | $7.02 | 326500 |
| 2025-02-06 | 6.34 | $6.86 | 236200 |
| 2025-02-05 | 6.34 | $6.97 | 328200 |
| 2025-02-04 | 6.34 | $6.93 | 436100 |
| 2025-02-03 | 6.34 | $7.18 | 725300 |
| 2025-01-31 | 6.32 | $7.11 | 2.4M |
| 2025-01-30 | 6.29 | $6.16 | 222000 |
| 2025-01-29 | 6.29 | $5.98 | 195800 |
| 2025-01-28 | 6.30 | $6.10 | 186900 |
| 2025-01-27 | 6.30 | $6.09 | 193800 |
| 2025-01-24 | 6.28 | $5.98 | 181700 |
| 2025-01-23 | 6.27 | $5.91 | 202900 |
| 2025-01-22 | 6.28 | $5.95 | 245300 |
| 2025-01-21 | 6.28 | $6.19 | 329400 |
| 2025-01-17 | 6.28 | $6.05 | 376400 |
| 2025-01-16 | 6.29 | $6.37 | 259000 |
| 2025-01-15 | 6.29 | $6.36 | 190500 |
| 2025-01-14 | 6.28 | $6.13 | 190300 |
| 2025-01-13 | 6.28 | $6.31 | 597600 |
| 2025-01-10 | 6.29 | $6.00 | 433900 |
| 2025-01-08 | 6.30 | $6.13 | 891500 |
| 2025-01-07 | 6.30 | $6.89 | 646800 |
| 2025-01-06 | 6.30 | $7.00 | 526800 |
| 2025-01-03 | 6.30 | $6.83 | 307500 |
| 2025-01-02 | 6.30 | $6.90 | 627600 |
| 2024-12-31 | 6.30 | $6.46 | 500400 |
| 2024-12-30 | 6.31 | $6.23 | 279500 |
| 2024-12-27 | 6.35 | $6.10 | 226500 |
| 2024-12-26 | 6.39 | $6.09 | 207200 |
| 2024-12-24 | 6.43 | $5.75 | 199100 |
| 2024-12-23 | 6.49 | $5.74 | 398500 |
| 2024-12-20 | 6.55 | $6.06 | 699400 |
| 2024-12-19 | 6.58 | $6.10 | 343000 |
| 2024-12-18 | 6.60 | $6.00 | 430100 |
| 2024-12-17 | 6.63 | $6.34 | 236400 |
| 2024-12-16 | 6.64 | $6.40 | 206000 |
| 2024-12-13 | 6.62 | $6.10 | 147300 |
| 2024-12-12 | 6.62 | $6.23 | 202500 |
| 2024-12-11 | 6.55 | $6.47 | 523700 |
| 2024-12-10 | 6.47 | $6.26 | 610400 |
| 2024-12-09 | 6.39 | $6.14 | 426200 |
| 2024-12-06 | 6.31 | $6.74 | 286900 |
| 2024-12-05 | 6.18 | $6.99 | 308000 |
| 2024-12-04 | 6.05 | $6.87 | 294800 |
| 2024-12-03 | 5.90 | $6.84 | 404100 |
| 2024-12-02 | 5.75 | $6.80 | 291000 |
| 2024-11-29 | 5.62 | $6.89 | 340300 |
| 2024-11-27 | 5.47 | $6.95 | 437000 |
| 2024-11-26 | 5.32 | $6.93 | 641800 |
| 2024-11-25 | 5.16 | $6.88 | 736300 |
| 2024-11-22 | 5.01 | $7.03 | 1.2M |
| 2024-11-21 | 4.84 | $6.58 | 507900 |
| 2024-11-20 | 4.70 | $6.60 | 1.1M |
| 2024-11-19 | 4.56 | $6.58 | 1.8M |
| 2024-11-18 | 4.42 | $6.55 | 3.6M |
| 2024-11-15 | 4.28 | $6.03 | 1.4M |
| 2024-11-14 | 4.18 | $5.98 | 2.9M |
| 2024-11-13 | 4.07 | $4.91 | 638100 |
| 2024-11-12 | 4.03 | $4.82 | 846100 |
| 2024-11-11 | 3.97 | $4.65 | 566000 |
| 2024-11-08 | 3.93 | $4.49 | 468300 |
| 2024-11-07 | 3.88 | $4.21 | 275400 |
| 2024-11-06 | 3.84 | $4.31 | 488200 |
| 2024-11-05 | 3.79 | $3.99 | 205400 |
| 2024-11-04 | 3.76 | $3.82 | 267600 |
| 2024-11-01 | 3.74 | $4.12 | 274300 |
| 2024-10-31 | 3.72 | $3.94 | 208500 |
| 2024-10-30 | 3.70 | $3.89 | 115200 |
| 2024-10-29 | 3.68 | $3.84 | 188500 |
| 2024-10-28 | 3.67 | $3.78 | 166200 |
| 2024-10-25 | 3.65 | $3.75 | 681700 |
| 2024-10-24 | 3.65 | $3.77 | 112900 |
| 2024-10-23 | 3.64 | $3.73 | 114800 |
| 2024-10-22 | 3.63 | $3.79 | 224500 |
| 2024-10-21 | 3.63 | $3.84 | 152600 |
| 2024-10-18 | 3.62 | $3.93 | 141300 |
| 2024-10-17 | 3.61 | $3.90 | 119800 |
| 2024-10-16 | 3.60 | $3.96 | 242800 |
| 2024-10-15 | 3.59 | $3.76 | 237000 |
| 2024-10-14 | 3.58 | $3.76 | 283600 |
| 2024-10-11 | 3.57 | $3.51 | 196800 |
| 2024-10-10 | 3.58 | $3.43 | 214600 |
| 2024-10-09 | 3.58 | $3.34 | 370100 |
| 2024-10-08 | 3.58 | $3.40 | 225700 |
| 2024-10-07 | 3.58 | $3.45 | 377200 |
| 2024-10-04 | 3.58 | $3.69 | 321300 |
| 2024-10-03 | 3.56 | $3.53 | 167000 |
| 2024-10-02 | 3.55 | $3.52 | 242100 |
| 2024-10-01 | 3.56 | $3.46 | 273200 |
| 2024-09-30 | 3.56 | $3.57 | 203100 |
| 2024-09-27 | 3.58 | $3.58 | 154900 |
| 2024-09-26 | 3.60 | $3.60 | 228500 |
| 2024-09-25 | 3.61 | $3.58 | 284400 |
| 2024-09-24 | 3.62 | $3.73 | 144100 |
| 2024-09-23 | 3.63 | $3.63 | 286200 |
| 2024-09-20 | 3.64 | $3.72 | 551100 |
| 2024-09-19 | 3.63 | $3.85 | 377000 |
| 2024-09-18 | 3.63 | $3.63 | 305400 |
| 2024-09-17 | 3.64 | $3.61 | 232100 |
| 2024-09-16 | 3.65 | $3.65 | 339300 |
| 2024-09-13 | 3.66 | $3.59 | 364600 |
| 2024-09-12 | 3.67 | $3.43 | 236900 |
| 2024-09-11 | 3.68 | $3.42 | 372300 |
| 2024-09-10 | 3.69 | $3.41 | 367300 |
| 2024-09-09 | 3.71 | $3.31 | 419000 |
| 2024-09-06 | 3.73 | $3.33 | 398200 |
| 2024-09-05 | 3.76 | $3.45 | 277400 |
| 2024-09-04 | 3.78 | $3.55 | 370000 |
| 2024-09-03 | 3.80 | $3.63 | 463300 |
| 2024-08-30 | 3.83 | $3.92 | 352000 |
| 2024-08-29 | 3.85 | $3.89 | 356300 |
| 2024-08-28 | 3.86 | $3.78 | 495500 |
| 2024-08-27 | 3.89 | $3.88 | 188300 |
| 2024-08-26 | 3.91 | $3.82 | 218700 |
| 2024-08-23 | 3.94 | $3.83 | 255400 |
| 2024-08-22 | 3.99 | $3.69 | 227100 |
| 2024-08-21 | 4.02 | $3.75 | 337700 |
| 2024-08-20 | 4.06 | $3.85 | 238400 |
| 2024-08-19 | 4.10 | $3.86 | 227500 |
| 2024-08-16 | 4.14 | $3.87 | 282800 |
| 2024-08-15 | 4.18 | $3.74 | 353900 |
| 2024-08-14 | 4.23 | $3.71 | 531600 |
| 2024-08-13 | 4.30 | $3.62 | 522900 |
| 2024-08-12 | 4.37 | $3.65 | 448200 |
| 2024-08-09 | 4.44 | $3.82 | 523100 |
| 2024-08-08 | 4.50 | $3.96 | 573200 |
| 2024-08-07 | 4.56 | $3.75 | 1.3M |
| 2024-08-06 | 4.63 | $4.06 | 975000 |
| 2024-08-05 | 4.71 | $4.16 | 954000 |
| 2024-08-02 | 4.76 | $4.22 | 798400 |
| 2024-08-01 | 4.82 | $4.13 | 853100 |
| 2024-07-31 | 4.89 | $4.40 | 790700 |
| 2024-07-30 | 4.93 | $4.36 | 647600 |
| 2024-07-29 | 4.97 | $4.38 | 871300 |
| 2024-07-26 | 5.03 | $4.77 | 839400 |
| 2024-07-25 | 5.06 | $4.41 | 569100 |
| 2024-07-24 | 5.11 | $4.49 | 1.2M |
| 2024-07-23 | 5.15 | $4.70 | 1.1M |
| 2024-07-22 | 5.19 | $4.66 | 1.5M |
| 2024-07-19 | 5.23 | $4.55 | 1.1M |
| 2024-07-18 | 5.29 | $4.79 | 684600 |
| 2024-07-17 | 5.33 | $5.08 | 1.1M |
| 2024-07-16 | 5.35 | $5.06 | 771200 |
| 2024-07-15 | 5.37 | $5.08 | 1.0M |
| 2024-07-12 | 5.40 | $5.01 | 916300 |
| 2024-07-11 | 5.42 | $5.17 | 1.0M |
| 2024-07-10 | 5.42 | $5.19 | 645300 |
| 2024-07-09 | 5.42 | $5.54 | 751500 |
| 2024-07-08 | 5.42 | $5.26 | 329800 |
| 2024-07-05 | 5.43 | $5.46 | 472400 |
| 2024-07-03 | 5.44 | $5.35 | 182000 |
| 2024-07-02 | 5.46 | $5.19 | 787800 |
| 2024-07-01 | 5.48 | $5.29 | 340100 |
| 2024-06-28 | 5.49 | $5.49 | 530100 |
| 2024-06-27 | 5.50 | $5.50 | 245100 |
| 2024-06-26 | 5.51 | $5.39 | 244700 |
| 2024-06-25 | 5.52 | $5.27 | 224300 |
| 2024-06-24 | 5.54 | $5.50 | 161900 |
| 2024-06-21 | 5.55 | $5.50 | 561100 |
| 2024-06-20 | 5.56 | $5.61 | 369400 |
| 2024-06-18 | 5.57 | $5.57 | 268900 |
| 2024-06-17 | 5.59 | $5.55 | 209700 |
| 2024-06-14 | 5.61 | $5.52 | 538400 |
| 2024-06-13 | 5.63 | $5.69 | 940400 |
| 2024-06-12 | 5.65 | $5.33 | 335800 |
| 2024-06-11 | 5.68 | $5.17 | 233000 |
| 2024-06-10 | 5.72 | $5.26 | 481600 |
| 2024-06-07 | 5.77 | $5.40 | 393400 |
| 2024-06-06 | 5.83 | $5.53 | 245600 |
| 2024-06-05 | 5.89 | $5.71 | 217300 |
| 2024-06-04 | 5.94 | $5.68 | 417400 |
| 2024-06-03 | 5.99 | $5.56 | 245900 |
| 2024-05-31 | 6.03 | $5.65 | 359400 |
| 2024-05-30 | 6.07 | $5.70 | 274200 |
| 2024-05-29 | 6.10 | $5.67 | 288700 |
| 2024-05-28 | 6.13 | $5.62 | 376400 |
| 2024-05-24 | 6.17 | $5.59 | 269900 |
| 2024-05-23 | 6.23 | $5.60 | 392500 |
| 2024-05-22 | 6.27 | $5.80 | 277500 |
| 2024-05-21 | 6.31 | $5.86 | 304300 |
| 2024-05-20 | 6.33 | $5.88 | 331500 |
| 2024-05-17 | 6.34 | $6.00 | 241000 |
| 2024-05-16 | 6.35 | $5.93 | 306400 |
| 2024-05-15 | 6.35 | $5.96 | 255400 |
| 2024-05-14 | 6.36 | $6.06 | 286200 |
| 2024-05-13 | 6.37 | $5.96 | 627900 |
| 2024-05-10 | 6.38 | $6.15 | 783100 |
| 2024-05-09 | 6.39 | $6.72 | 403500 |
| 2024-05-08 | 6.37 | $6.78 | 306300 |
| 2024-05-07 | 6.34 | $6.65 | 341300 |
| 2024-05-06 | 6.34 | $6.57 | 201000 |
| 2024-05-03 | 6.34 | $6.38 | 209500 |
| 2024-05-02 | 6.35 | $6.49 | 243600 |
| 2024-05-01 | 6.34 | $6.35 | 202200 |
| 2024-04-30 | 6.34 | $6.29 | 278600 |
| 2024-04-29 | 6.34 | $6.41 | 321800 |
| 2024-04-26 | 6.36 | $6.82 | 663800 |
| 2024-04-25 | 6.35 | $6.33 | 373000 |
| 2024-04-24 | 6.37 | $6.58 | 404200 |
| 2024-04-23 | 6.37 | $6.29 | 500600 |
| 2024-04-22 | 6.39 | $6.08 | 310700 |
| 2024-04-19 | 6.41 | $6.12 | 424300 |
| 2024-04-18 | 6.44 | $6.05 | 238600 |
| 2024-04-17 | 6.47 | $6.12 | 410600 |
| 2024-04-16 | 6.49 | $6.26 | 551000 |
| 2024-04-15 | 6.50 | $6.23 | 228300 |
| 2024-04-12 | 6.52 | $6.24 | 285200 |
| 2024-04-11 | 6.53 | $6.29 | 289600 |
| 2024-04-10 | 6.55 | $6.23 | 593500 |
| 2024-04-09 | 6.57 | $6.71 | 227000 |
| 2024-04-08 | 6.57 | $6.57 | 475000 |
| 2024-04-05 | 6.56 | $6.44 | 196000 |
| 2024-04-04 | 6.57 | $6.41 | 264000 |
| 2024-04-03 | 6.57 | $6.31 | 260700 |
| 2024-04-02 | 6.59 | $6.34 | 310500 |
| 2024-04-01 | 6.59 | $6.69 | 350200 |
| 2024-03-28 | 6.59 | $6.76 | 389800 |
| 2024-03-27 | 6.58 | $6.76 | 446900 |
| 2024-03-26 | 6.59 | $6.54 | 184700 |
| 2024-03-25 | 6.60 | $6.63 | 187800 |
| 2024-03-22 | 6.61 | $6.54 | 222100 |
| 2024-03-21 | 6.63 | $6.67 | 299500 |
| 2024-03-20 | 6.63 | $6.64 | 287600 |
| 2024-03-19 | 6.63 | $6.50 | 256900 |
| 2024-03-18 | 6.64 | $6.52 | 227500 |
| 2024-03-15 | 6.65 | $6.55 | 1.0M |
| 2024-03-14 | 6.67 | $6.48 | 329500 |
| 2024-03-13 | 6.68 | $6.69 | 336700 |
| 2024-03-12 | 6.67 | $6.68 | 335700 |
| 2024-03-11 | 6.65 | $6.66 | 455600 |
| 2024-03-08 | 6.62 | $6.39 | 432900 |
| 2024-03-07 | 6.60 | $6.66 | 424500 |
| 2024-03-06 | 6.58 | $6.44 | 555800 |
| 2024-03-05 | 6.56 | $6.58 | 535500 |
| 2024-03-04 | 6.54 | $6.47 | 592000 |
| 2024-03-01 | 6.52 | $6.71 | 691300 |
| 2024-02-29 | 6.49 | $6.53 | 1.7M |
| 2024-02-28 | 6.47 | $6.88 | 782000 |
| 2024-02-27 | 6.44 | $6.83 | 316900 |
| 2024-02-26 | 6.42 | $6.84 | 279200 |
| 2024-02-23 | 6.40 | $6.85 | 349000 |
| 2024-02-22 | 6.38 | $6.64 | 382700 |
| 2024-02-21 | 6.38 | $6.70 | 310000 |
| 2024-02-20 | 6.36 | $6.77 | 357200 |
| 2024-02-16 | 6.35 | $6.65 | 404600 |
| 2024-02-15 | 6.31 | $6.85 | 377600 |
| 2024-02-14 | 6.25 | $6.81 | 534700 |
| 2024-02-13 | 6.18 | $6.37 | 890200 |
| 2024-02-12 | 6.13 | $6.29 | 483800 |
| 2024-02-09 | 6.09 | $6.14 | 316400 |
| 2024-02-08 | 6.05 | $6.06 | 375900 |
| 2024-02-07 | 6.03 | $6.09 | 318500 |
| 2024-02-06 | 6.01 | $6.15 | 390100 |
| 2024-02-05 | 6.00 | $6.13 | 476700 |
| 2024-02-02 | 5.98 | $6.17 | 427600 |
| 2024-02-01 | 5.95 | $6.13 | 582100 |
| 2024-01-31 | 5.92 | $6.08 | 596400 |
| 2024-01-30 | 5.91 | $6.26 | 353200 |
| 2024-01-29 | 5.90 | $6.37 | 265600 |
| 2024-01-26 | 5.88 | $6.41 | 341900 |
| 2024-01-25 | 5.87 | $6.48 | 449400 |
| 2024-01-24 | 5.88 | $6.60 | 931500 |
| 2024-01-23 | 6.26 | $6.45 | 692700 |
| 2024-01-22 | 6.62 | $6.50 | 1.1M |
| 2024-01-19 | 6.99 | $5.94 | 681300 |
| 2024-01-18 | 7.37 | $5.63 | 640800 |
| 2024-01-17 | 7.74 | $5.34 | 664300 |
| 2024-01-16 | 8.16 | $5.35 | 645500 |
| 2024-01-12 | 8.61 | $5.44 | 757900 |
| 2024-01-11 | 9.02 | $5.44 | 835100 |
| 2024-01-10 | 9.43 | $5.69 | 760100 |
| 2024-01-09 | 9.84 | $5.72 | 598800 |
| 2024-01-08 | 10.22 | $5.90 | 811500 |
| 2024-01-05 | 10.29 | $5.69 | 595900 |
| 2024-01-04 | 10.38 | $5.60 | 917700 |
| 2024-01-03 | 10.47 | $5.53 | 1.3M |
| 2024-01-02 | 10.56 | $5.76 | 1.1M |
| 2023-12-29 | 10.64 | $6.12 | 925800 |
| 2023-12-28 | 10.70 | $6.10 | 1.4M |
| 2023-12-27 | 10.76 | $6.12 | 2.0M |
| 2023-12-26 | 10.82 | $6.67 | 5.5M |
| 2023-12-22 | 10.85 | $14.19 | 1.7M |
| 2023-12-21 | 10.51 | $13.70 | 1.1M |
| 2023-12-20 | 10.19 | $13.92 | 929300 |
| 2023-12-19 | 9.86 | $13.44 | 1.2M |
| 2023-12-18 | 9.55 | $13.12 | 1.4M |
| 2023-12-15 | 9.25 | $13.78 | 3.1M |
| 2023-12-14 | 8.92 | $14.24 | 1.5M |
| 2023-12-13 | 8.57 | $13.73 | 1.5M |
| 2023-12-12 | 8.25 | $13.58 | 2.5M |
| 2023-12-11 | 7.93 | $13.80 | 3.6M |
| 2023-12-08 | 7.59 | $13.42 | 11.5M |
| 2023-12-07 | 7.27 | $7.38 | 1.3M |
| 2023-12-06 | 7.25 | $7.36 | 322600 |
| 2023-12-05 | 7.22 | $7.38 | 325200 |
| 2023-12-04 | 7.19 | $7.43 | 319300 |
| 2023-12-01 | 7.15 | $7.37 | 351800 |
| 2023-11-30 | 7.14 | $7.24 | 397700 |
| 2023-11-29 | 7.13 | $7.27 | 260400 |
| 2023-11-28 | 7.11 | $7.34 | 269200 |
| 2023-11-27 | 7.08 | $7.39 | 320800 |
| 2023-11-24 | 7.03 | $7.35 | 242100 |
| 2023-11-22 | 6.98 | $7.32 | 306200 |
| 2023-11-21 | 6.93 | $7.33 | 379600 |
| 2023-11-20 | 6.88 | $7.17 | 414100 |
| 2023-11-17 | 6.83 | $7.12 | 415600 |
| 2023-11-16 | 6.78 | $7.15 | 470800 |
| 2023-11-15 | 6.73 | $7.31 | 448800 |
| 2023-11-14 | 6.69 | $7.35 | 455900 |
| 2023-11-13 | 6.65 | $7.07 | 304000 |
| 2023-11-10 | 6.61 | $7.04 | 451000 |
| 2023-11-09 | 6.56 | $7.04 | 529400 |
| 2023-11-08 | 6.53 | $7.02 | 531800 |
| 2023-11-07 | 6.50 | $6.67 | 537900 |
| 2023-11-06 | 6.50 | $6.81 | 542100 |
| 2023-11-03 | 6.50 | $6.61 | 1.1M |
| 2023-11-02 | 6.52 | $7.25 | 392400 |
| 2023-11-01 | 6.50 | $7.07 | 358700 |
| 2023-10-31 | 6.50 | $6.88 | 482800 |
| 2023-10-30 | 6.50 | $6.55 | 273500 |
| 2023-10-27 | 6.52 | $6.44 | 277500 |
| 2023-10-26 | 6.56 | $6.44 | 352300 |
| 2023-10-25 | 6.60 | $6.34 | 252500 |
| 2023-10-24 | 6.66 | $6.31 | 330600 |
| 2023-10-23 | 6.72 | $6.10 | 298100 |
| 2023-10-20 | 6.80 | $6.13 | 256600 |
| 2023-10-19 | 6.87 | $6.22 | 216700 |
| 2023-10-18 | 6.93 | $6.38 | 273400 |
| 2023-10-17 | 7.01 | $6.53 | 325600 |
| 2023-10-16 | 7.07 | $6.28 | 393100 |
| 2023-10-13 | 7.15 | $6.20 | 559200 |
| 2023-10-12 | 7.25 | $6.37 | 391300 |
| 2023-10-11 | 7.35 | $6.48 | 361600 |
| 2023-10-10 | 7.43 | $6.69 | 382300 |
| 2023-10-09 | 7.51 | $6.82 | 215100 |
| 2023-10-06 | 7.58 | $6.92 | 232900 |
| 2023-10-05 | 7.63 | $6.89 | 360800 |
| 2023-10-04 | 7.71 | $6.96 | 279400 |
| 2023-10-03 | 7.77 | $6.90 | 377300 |
| 2023-10-02 | 7.83 | $7.05 | 759200 |
| 2023-09-29 | 7.88 | $7.21 | 310800 |
| 2023-09-28 | 7.91 | $7.31 | 326900 |
| 2023-09-27 | 7.93 | $7.53 | 288000 |
| 2023-09-26 | 7.95 | $7.38 | 317600 |
| 2023-09-25 | 8.00 | $7.66 | 236600 |
| 2023-09-22 | 8.03 | $7.57 | 274000 |
| 2023-09-21 | 8.07 | $7.52 | 306800 |
| 2023-09-20 | 8.10 | $7.83 | 204600 |
| 2023-09-19 | 8.12 | $7.92 | 191200 |
| 2023-09-18 | 8.13 | $7.87 | 243300 |
| 2023-09-15 | 8.16 | $8.09 | 569600 |
| 2023-09-14 | 8.17 | $8.30 | 233200 |
| 2023-09-13 | 8.17 | $8.25 | 175000 |
| 2023-09-12 | 8.18 | $8.28 | 231400 |
| 2023-09-11 | 8.19 | $8.12 | 256300 |
| 2023-09-08 | 8.23 | $8.05 | 305800 |
| 2023-09-07 | 8.25 | $8.38 | 629900 |
| 2023-09-06 | 8.26 | $8.18 | 359600 |
| 2023-09-05 | 8.27 | $8.01 | 388300 |
| 2023-09-01 | 8.31 | $8.10 | 218500 |
| 2023-08-31 | 8.33 | $7.89 | 420100 |
| 2023-08-30 | 8.36 | $7.73 | 450000 |
| 2023-08-29 | 8.41 | $7.84 | 473100 |
| 2023-08-28 | 8.45 | $8.36 | 349400 |
| 2023-08-25 | 8.47 | $8.33 | 224700 |
| 2023-08-24 | 8.49 | $8.33 | 295100 |
| 2023-08-23 | 8.52 | $8.23 | 238000 |
| 2023-08-22 | 8.55 | $8.04 | 248900 |
| 2023-08-21 | 8.59 | $8.13 | 316000 |
| 2023-08-18 | 8.62 | $8.46 | 307700 |
| 2023-08-17 | 8.63 | $8.34 | 317900 |
| 2023-08-16 | 8.65 | $8.35 | 230600 |
| 2023-08-15 | 8.67 | $8.45 | 228900 |
| 2023-08-14 | 8.68 | $8.54 | 229900 |
| 2023-08-11 | 8.68 | $8.78 | 281900 |
| 2023-08-10 | 8.66 | $8.46 | 189000 |
| 2023-08-09 | 8.66 | $8.55 | 271200 |
| 2023-08-08 | 8.67 | $8.55 | 371300 |
| 2023-08-07 | 8.69 | $8.74 | 286500 |
| 2023-08-04 | 8.69 | $8.52 | 360300 |
| 2023-08-03 | 8.70 | $8.47 | 323300 |
| 2023-08-02 | 8.71 | $8.77 | 298300 |
| 2023-08-01 | 8.70 | $8.62 | 254600 |
| 2023-07-31 | 8.72 | $8.74 | 234700 |
| 2023-07-28 | 8.71 | $8.70 | 177400 |
| 2023-07-27 | 8.71 | $8.88 | 240800 |
| 2023-07-26 | 8.69 | $9.00 | 239100 |
| 2023-07-25 | 8.65 | $8.70 | 125200 |
| 2023-07-24 | 8.64 | $8.76 | 184400 |
| 2023-07-21 | 8.62 | $8.61 | 212000 |
| 2023-07-20 | 8.62 | $8.75 | 184200 |
| 2023-07-19 | 8.61 | $8.71 | 246700 |
| 2023-07-18 | 8.60 | $8.69 | 130600 |
| 2023-07-17 | 8.60 | $8.59 | 301200 |
| 2023-07-14 | 8.61 | $8.39 | 529400 |
| 2023-07-13 | 8.62 | $8.55 | 295800 |
| 2023-07-12 | 8.63 | $8.65 | 179900 |
| 2023-07-11 | 8.63 | $8.88 | 189400 |
| 2023-07-10 | 8.61 | $8.75 | 265400 |
| 2023-07-07 | 8.60 | $8.87 | 175100 |
| 2023-07-06 | 8.58 | $8.62 | 259200 |
| 2023-07-05 | 8.58 | $8.61 | 206900 |
| 2023-07-03 | 8.55 | $8.92 | 197500 |
| 2023-06-30 | 8.52 | $8.64 | 161100 |
| 2023-06-29 | 8.49 | $8.69 | 229200 |
| 2023-06-28 | 8.45 | $8.36 | 346100 |
| 2023-06-27 | 8.44 | $8.24 | 643800 |
| 2023-06-26 | 8.43 | $8.47 | 295500 |
| 2023-06-23 | 8.39 | $8.48 | 452100 |
| 2023-06-22 | 8.35 | $8.57 | 242800 |
| 2023-06-21 | 8.31 | $8.57 | 283800 |
| 2023-06-20 | 8.27 | $8.49 | 384200 |
| 2023-06-16 | 8.24 | $8.69 | 399900 |
| 2023-06-15 | 8.21 | $8.79 | 230900 |
| 2023-06-14 | 8.16 | $8.61 | 216500 |
| 2023-06-13 | 8.12 | $8.77 | 425800 |
| 2023-06-12 | 8.08 | $8.58 | 235300 |
| 2023-06-09 | 8.04 | $8.51 | 695100 |
| 2023-06-08 | 8.00 | $8.54 | 299000 |
| 2023-06-07 | 7.96 | $8.54 | 396700 |
| 2023-06-06 | 8.00 | $8.46 | 599600 |
| 2023-06-05 | 8.05 | $8.04 | 496500 |
| 2023-06-02 | 8.13 | $8.32 | 367900 |
| 2023-06-01 | 8.17 | $8.04 | 422300 |
| 2023-05-31 | 8.24 | $7.96 | 826500 |
| 2023-05-30 | 8.31 | $8.12 | 625200 |
| 2023-05-26 | 8.39 | $8.03 | 1.0M |
| 2023-05-25 | 8.49 | $7.72 | 562500 |
| 2023-05-24 | 8.62 | $7.60 | 440400 |
| 2023-05-23 | 8.76 | $7.78 | 573100 |
| 2023-05-22 | 8.90 | $7.85 | 608800 |
| 2023-05-19 | 9.05 | $7.83 | 640800 |
| 2023-05-18 | 9.20 | $8.01 | 761600 |
| 2023-05-17 | 9.30 | $7.86 | 615700 |
| 2023-05-16 | 9.42 | $7.87 | 663200 |
| 2023-05-15 | 9.53 | $7.97 | 624900 |
| 2023-05-12 | 9.66 | $7.80 | 733800 |
| 2023-05-11 | 9.79 | $7.58 | 805300 |
| 2023-05-10 | 9.93 | $7.80 | 2.1M |
| 2023-05-09 | 10.07 | $9.42 | 668000 |
| 2023-05-08 | 10.13 | $9.46 | 492600 |
| 2023-05-05 | 10.19 | $9.54 | 412300 |
| 2023-05-04 | 10.23 | $9.25 | 369500 |
| 2023-05-03 | 10.26 | $9.28 | 232000 |
| 2023-05-02 | 10.28 | $9.38 | 522600 |
| 2023-05-01 | 10.28 | $9.80 | 321500 |
| 2023-04-28 | 10.25 | $10.06 | 429400 |
| 2023-04-27 | 10.20 | $10.27 | 328300 |
| 2023-04-26 | 10.13 | $10.36 | 191100 |
| 2023-04-25 | 10.05 | $10.56 | 444600 |
| 2023-04-24 | 9.95 | $10.96 | 626200 |
| 2023-04-21 | 9.81 | $10.85 | 1.0M |
| 2023-04-20 | 9.67 | $10.00 | 425900 |
| 2023-04-19 | 9.60 | $10.10 | 431500 |
| 2023-04-18 | 9.55 | $10.20 | 360700 |
| 2023-04-17 | 9.49 | $10.50 | 1.5M |
| 2023-04-14 | 9.40 | $10.34 | 225000 |
| 2023-04-13 | 9.34 | $10.45 | 277700 |
| 2023-04-12 | 9.30 | $10.60 | 272700 |
| 2023-04-11 | 9.28 | $10.67 | 393400 |
| 2023-04-10 | 9.26 | $10.68 | 323500 |
| 2023-04-06 | 9.27 | $10.23 | 404500 |
| 2023-04-05 | 9.32 | $9.95 | 600600 |
| 2023-04-04 | 9.40 | $9.65 | 1.2M |
| 2023-04-03 | 9.51 | $9.36 | 334000 |
| 2023-03-31 | 9.66 | $9.26 | 597500 |
| 2023-03-30 | 9.82 | $8.97 | 204000 |
| 2023-03-29 | 10.01 | $8.90 | 441800 |
| 2023-03-28 | 10.18 | $8.69 | 388500 |
| 2023-03-27 | 10.43 | $8.65 | 681200 |
| 2023-03-24 | 10.68 | $8.20 | 504700 |
| 2023-03-23 | 10.95 | $8.09 | 675700 |
| 2023-03-22 | 11.22 | $8.41 | 440500 |
| 2023-03-21 | 11.48 | $9.16 | 807400 |
| 2023-03-20 | 11.68 | $8.98 | 906100 |
| 2023-03-17 | 11.88 | $8.68 | 1.1M |
| 2023-03-16 | 12.11 | $9.27 | 1.8M |
| 2023-03-15 | 12.31 | $9.63 | 697300 |
| 2023-03-14 | 12.48 | $10.25 | 633800 |
| 2023-03-13 | 12.64 | $10.16 | 369100 |
| 2023-03-10 | 12.81 | $10.92 | 407300 |
| 2023-03-09 | 12.89 | $11.18 | 310200 |
| 2023-03-08 | 12.98 | $11.56 | 387200 |
| 2023-03-07 | 13.05 | $11.93 | 369300 |
| 2023-03-06 | 13.11 | $12.28 | 595200 |
| 2023-03-03 | 13.15 | $12.46 | 640200 |
| 2023-03-02 | 13.18 | $12.77 | 591400 |
| 2023-03-01 | 13.19 | $12.25 | 1.0M |
| 2023-02-28 | 13.23 | $13.79 | 404000 |
| 2023-02-27 | 13.18 | $13.61 | 824100 |
| 2023-02-24 | 13.15 | $13.66 | 291300 |
| 2023-02-23 | 13.14 | $13.51 | 267100 |
| 2023-02-22 | 13.12 | $13.46 | 404700 |
| 2023-02-21 | 13.10 | $13.15 | 266200 |
| 2023-02-17 | 13.09 | $13.15 | 296100 |
| 2023-02-16 | 13.08 | $13.16 | 190200 |
| 2023-02-15 | 13.05 | $13.24 | 165000 |
| 2023-02-14 | 13.03 | $13.18 | 142100 |
| 2023-02-13 | 13.03 | $13.46 | 353500 |
| 2023-02-10 | 13.03 | $13.50 | 398900 |
| 2023-02-09 | 13.02 | $12.51 | 348500 |
| 2023-02-08 | 13.02 | $13.02 | 250500 |
| 2023-02-07 | 13.00 | $13.00 | 287000 |
| 2023-02-06 | 12.97 | $13.10 | 489500 |
| 2023-02-03 | 12.95 | $13.01 | 382900 |
| 2023-02-02 | 12.93 | $12.99 | 341400 |
| 2023-02-01 | 12.93 | $13.04 | 314600 |
| 2023-01-31 | 12.90 | $13.01 | 233000 |
| 2023-01-30 | 12.90 | $12.78 | 208500 |
| 2023-01-27 | 12.89 | $13.09 | 310700 |
| 2023-01-26 | 12.87 | $13.38 | 328200 |
| 2023-01-25 | 12.83 | $13.10 | 148600 |
| 2023-01-24 | 12.82 | $13.14 | 105500 |
| 2023-01-23 | 12.79 | $12.96 | 197400 |
| 2023-01-20 | 12.77 | $12.90 | 200400 |
| 2023-01-19 | 12.75 | $12.65 | 199300 |
| 2023-01-18 | 12.74 | $12.82 | 231700 |
| 2023-01-17 | 12.70 | $13.22 | 228400 |
| 2023-01-13 | 12.65 | $13.28 | 332200 |
| 2023-01-12 | 12.60 | $13.34 | 308400 |
| 2023-01-11 | 12.55 | $12.64 | 214000 |
| 2023-01-10 | 12.55 | $12.48 | 177000 |
| 2023-01-09 | 12.54 | $12.45 | 241600 |
| 2023-01-06 | 12.55 | $12.70 | 237400 |
| 2023-01-05 | 12.52 | $12.60 | 271000 |
| 2023-01-04 | 12.50 | $12.94 | 380800 |
| 2023-01-03 | 12.47 | $12.58 | 292800 |
| 2022-12-30 | 12.46 | $12.85 | 263500 |
| 2022-12-29 | 12.44 | $12.68 | 225900 |
| 2022-12-28 | 12.44 | $12.72 | 205100 |
| 2022-12-27 | 12.42 | $12.52 | 349800 |
| 2022-12-23 | 12.39 | $12.90 | 814000 |
| 2022-12-22 | 12.34 | $12.54 | 207000 |
| 2022-12-21 | 12.30 | $12.65 | 185800 |
| 2022-12-20 | 12.26 | $12.50 | 244700 |
| 2022-12-19 | 12.22 | $12.46 | 497700 |
| 2022-12-16 | 12.18 | $12.00 | 654600 |
| 2022-12-15 | 12.16 | $12.25 | 212500 |
| 2022-12-14 | 12.13 | $12.27 | 313800 |
| 2022-12-13 | 12.11 | $12.29 | 374500 |
| 2022-12-12 | 12.10 | $12.53 | 384400 |
| 2022-12-09 | 12.08 | $12.45 | 620500 |
| 2022-12-08 | 12.09 | $12.60 | 1.8M |
| 2022-12-07 | 12.04 | $12.09 | 144900 |
| 2022-12-06 | 12.03 | $12.20 | 170600 |
| 2022-12-05 | 12.00 | $12.32 | 178800 |
| 2022-12-02 | 11.97 | $12.47 | 308000 |
| 2022-12-01 | 11.92 | $12.36 | 252900 |
| 2022-11-30 | 11.80 | $12.71 | 411300 |
| 2022-11-29 | 11.70 | $12.38 | 524300 |
| 2022-11-28 | 11.62 | $11.82 | 658500 |
| 2022-11-25 | 11.57 | $12.00 | 153000 |
| 2022-11-23 | 11.49 | $11.60 | 293200 |
| 2022-11-22 | 11.44 | $11.81 | 117000 |
| 2022-11-21 | 11.38 | $11.70 | 211900 |
| 2022-11-18 | 11.31 | $11.65 | 213100 |
| 2022-11-17 | 11.24 | $11.74 | 222200 |
| 2022-11-16 | 11.15 | $11.67 | 170200 |
| 2022-11-15 | 11.08 | $11.90 | 245700 |
| 2022-11-14 | 11.00 | $12.04 | 595000 |
| 2022-11-11 | 10.90 | $12.04 | 415500 |
| 2022-11-10 | 10.79 | $12.65 | 416300 |
| 2022-11-09 | 10.67 | $11.70 | 464200 |
| 2022-11-08 | 10.57 | $11.86 | 533100 |
| 2022-11-07 | 10.47 | $11.67 | 472900 |
| 2022-11-04 | 10.37 | $11.54 | 1.0M |
| 2022-11-03 | 10.26 | $11.51 | 1.1M |
| 2022-11-02 | 10.16 | $9.98 | 509600 |
| 2022-11-01 | 10.14 | $10.83 | 212900 |
| 2022-10-31 | 10.10 | $10.76 | 229100 |
| 2022-10-28 | 10.03 | $10.75 | 240400 |
| 2022-10-27 | 9.95 | $10.37 | 244600 |
| 2022-10-26 | 9.89 | $10.55 | 212900 |
| 2022-10-25 | 9.84 | $10.64 | 263200 |
| 2022-10-24 | 9.78 | $10.43 | 269900 |
| 2022-10-21 | 9.72 | $10.07 | 202800 |
| 2022-10-20 | 9.69 | $10.11 | 240000 |
| 2022-10-19 | 9.67 | $10.13 | 210200 |
| 2022-10-18 | 9.67 | $10.29 | 231000 |
| 2022-10-17 | 9.69 | $10.04 | 264400 |
| 2022-10-14 | 9.75 | $9.87 | 197900 |
| 2022-10-13 | 9.83 | $10.23 | 214900 |
| 2022-10-12 | 9.89 | $9.76 | 128200 |
| 2022-10-11 | 9.98 | $9.87 | 253300 |
| 2022-10-10 | 10.07 | $9.60 | 164800 |
| 2022-10-07 | 10.22 | $9.48 | 223100 |
| 2022-10-06 | 10.38 | $9.48 | 152800 |
| 2022-10-05 | 10.50 | $9.63 | 172800 |
| 2022-10-04 | 10.62 | $9.87 | 265200 |
| 2022-10-03 | 10.71 | $9.33 | 182100 |
| 2022-09-30 | 10.83 | $9.20 | 208000 |
| 2022-09-29 | 10.96 | $9.23 | 406700 |
| 2022-09-28 | 11.09 | $9.62 | 196000 |
| 2022-09-27 | 11.20 | $9.36 | 206400 |
| 2022-09-26 | 11.34 | $9.27 | 1.1M |
| 2022-09-23 | 11.50 | $9.41 | 493300 |
| 2022-09-22 | 11.68 | $9.75 | 556300 |
| 2022-09-21 | 11.80 | $10.15 | 580200 |
| 2022-09-20 | 11.92 | $10.58 | 371400 |
| 2022-09-19 | 12.01 | $11.30 | 202200 |
| 2022-09-16 | 12.08 | $11.40 | 366900 |
| 2022-09-15 | 12.15 | $11.55 | 233200 |
| 2022-09-14 | 12.20 | $11.61 | 241400 |
| 2022-09-13 | 12.27 | $11.51 | 286700 |
| 2022-09-12 | 12.36 | $12.75 | 199100 |
| 2022-09-09 | 12.38 | $12.51 | 450500 |
| 2022-09-08 | 12.39 | $11.91 | 140500 |
| 2022-09-07 | 12.42 | $12.07 | 175400 |
| 2022-09-06 | 12.43 | $11.71 | 166300 |
| 2022-09-02 | 12.45 | $11.72 | 176900 |
| 2022-09-01 | 12.41 | $11.82 | 185200 |
| 2022-08-31 | 12.35 | $11.79 | 214400 |
| 2022-08-30 | 12.38 | $11.90 | 163700 |
| 2022-08-29 | 12.42 | $12.13 | 111600 |
| 2022-08-26 | 12.44 | $12.47 | 161600 |
| 2022-08-25 | 12.45 | $12.89 | 306600 |
| 2022-08-24 | 12.43 | $12.25 | 177200 |
| 2022-08-23 | 12.45 | $12.44 | 141100 |
| 2022-08-22 | 12.45 | $12.50 | 181300 |
| 2022-08-19 | 12.44 | $12.69 | 265000 |
| 2022-08-18 | 12.39 | $12.74 | 144400 |
| 2022-08-17 | 12.37 | $12.68 | 196000 |
| 2022-08-16 | 12.34 | $12.99 | 236500 |
| 2022-08-15 | 12.31 | $13.25 | 235100 |
| 2022-08-12 | 12.23 | $13.12 | 275200 |
| 2022-08-11 | 12.16 | $12.72 | 290300 |
| 2022-08-10 | 12.11 | $12.58 | 229600 |
| 2022-08-09 | 12.08 | $12.29 | 291600 |
| 2022-08-08 | 12.07 | $11.95 | 683000 |
| 2022-08-05 | 12.08 | $10.91 | 409400 |
| 2022-08-04 | 12.16 | $10.64 | 799400 |
| 2022-08-03 | 12.27 | $12.55 | 210200 |
| 2022-08-02 | 12.28 | $12.68 | 118200 |
| 2022-08-01 | 12.28 | $12.55 | 227200 |
| 2022-07-29 | 12.29 | $12.58 | 193800 |
| 2022-07-28 | 12.28 | $12.51 | 141800 |
| 2022-07-27 | 12.28 | $12.64 | 147200 |
| 2022-07-26 | 12.30 | $12.43 | 124200 |
| 2022-07-25 | 12.33 | $12.28 | 148000 |
| 2022-07-22 | 12.41 | $11.79 | 199400 |
| 2022-07-21 | 12.47 | $12.19 | 174600 |
| 2022-07-20 | 12.49 | $12.13 | 303200 |
| 2022-07-19 | 12.50 | $12.45 | 232300 |
| 2022-07-18 | 12.47 | $11.51 | 237800 |
| 2022-07-15 | 12.48 | $11.81 | 219500 |
| 2022-07-14 | 12.53 | $11.73 | 254500 |
| 2022-07-13 | 12.58 | $11.92 | 127200 |
| 2022-07-12 | 12.62 | $12.09 | 261600 |
| 2022-07-11 | 12.72 | $12.18 | 193800 |
| 2022-07-08 | 12.81 | $12.46 | 348400 |
| 2022-07-07 | 12.90 | $12.86 | 276400 |
| 2022-07-06 | 12.97 | $12.71 | 160600 |
| 2022-07-05 | 13.04 | $12.76 | 202700 |
| 2022-07-01 | 13.11 | $12.78 | 230600 |
| 2022-06-30 | 13.19 | $12.35 | 196000 |
| 2022-06-29 | 13.26 | $12.60 | 147300 |
| 2022-06-28 | 13.33 | $13.05 | 151700 |
| 2022-06-27 | 13.40 | $13.02 | 220900 |
| 2022-06-24 | 13.44 | $13.78 | 453500 |
| 2022-06-23 | 13.43 | $12.94 | 322500 |
| 2022-06-22 | 13.44 | $12.63 | 332400 |
| 2022-06-21 | 13.48 | $12.27 | 404000 |
| 2022-06-17 | 13.51 | $11.96 | 787600 |
| 2022-06-16 | 13.56 | $11.65 | 834100 |
| 2022-06-15 | 13.61 | $12.81 | 325700 |
| 2022-06-14 | 13.59 | $12.73 | 578000 |
| 2022-06-13 | 13.54 | $12.83 | 388300 |
| 2022-06-10 | 13.50 | $13.99 | 286800 |
| 2022-06-09 | 13.39 | $14.09 | 246700 |
| 2022-06-08 | 13.30 | $14.09 | 291900 |
| 2022-06-07 | 13.17 | $14.28 | 386200 |
| 2022-06-06 | 13.06 | $14.19 | 224300 |
| 2022-06-03 | 12.99 | $14.06 | 186000 |
| 2022-06-02 | 12.93 | $14.43 | 220900 |
| 2022-06-01 | 12.90 | $13.85 | 358500 |
| 2022-05-31 | 12.88 | $14.01 | 642600 |
| 2022-05-27 | 12.82 | $14.40 | 274600 |
| 2022-05-26 | 12.70 | $13.77 | 323900 |
| 2022-05-25 | 12.64 | $13.54 | 422300 |
| 2022-05-24 | 12.60 | $13.25 | 444900 |
| 2022-05-23 | 12.54 | $13.30 | 319900 |
| 2022-05-20 | 12.47 | $13.04 | 646300 |
| 2022-05-19 | 12.42 | $12.96 | 354800 |
| 2022-05-18 | 12.40 | $12.50 | 275300 |
| 2022-05-17 | 12.43 | $12.51 | 303600 |
| 2022-05-16 | 12.46 | $11.77 | 251300 |
| 2022-05-13 | 12.54 | $11.87 | 250600 |
| 2022-05-12 | 12.63 | $11.96 | 394700 |
| 2022-05-11 | 12.70 | $12.22 | 467300 |
| 2022-05-10 | 12.75 | $11.55 | 759900 |
| 2022-05-09 | 12.83 | $11.98 | 467500 |
| 2022-05-06 | 12.92 | $12.78 | 279000 |
| 2022-05-05 | 12.96 | $13.00 | 489100 |
| 2022-05-04 | 13.06 | $13.74 | 526900 |
| 2022-05-03 | 13.11 | $13.47 | 471100 |
| 2022-05-02 | 13.23 | $12.75 | 389700 |
| 2022-04-29 | 13.39 | $12.04 | 540700 |
| 2022-04-28 | 13.55 | $12.64 | 341400 |
| 2022-04-27 | 13.70 | $12.76 | 499900 |
| 2022-04-26 | 13.87 | $11.95 | 531000 |
| 2022-04-25 | 14.04 | $11.90 | 354400 |
| 2022-04-22 | 14.19 | $11.98 | 534200 |
| 2022-04-21 | 14.29 | $12.57 | 337400 |
| 2022-04-20 | 14.38 | $13.12 | 248500 |
| 2022-04-19 | 14.49 | $13.17 | 250300 |
| 2022-04-18 | 14.59 | $13.30 | 218000 |
| 2022-04-14 | 14.67 | $13.62 | 345000 |
| 2022-04-13 | 14.76 | $13.55 | 206200 |
| 2022-04-12 | 14.86 | $13.15 | 428400 |
| 2022-04-11 | 14.94 | $13.20 | 380600 |
| 2022-04-08 | 15.01 | $13.64 | 426400 |
| 2022-04-07 | 15.01 | $13.60 | 679100 |
| 2022-04-06 | 15.01 | $15.07 | 349500 |
| 2022-04-05 | 14.95 | $14.79 | 367100 |
| 2022-04-04 | 14.87 | $15.70 | 365200 |
| 2022-04-01 | 14.78 | $15.95 | 385000 |
| 2022-03-31 | 14.69 | $15.39 | 297500 |
| 2022-03-30 | 14.59 | $15.53 | 437200 |
| 2022-03-29 | 14.48 | $16.16 | 331400 |
| 2022-03-28 | 14.29 | $15.34 | 439300 |
| 2022-03-25 | 14.28 | $14.89 | 229800 |
| 2022-03-24 | 14.31 | $14.14 | 282200 |
| 2022-03-23 | 14.32 | $14.37 | 375800 |
| 2022-03-22 | 14.29 | $15.25 | 283400 |
| 2022-03-21 | 14.25 | $15.22 | 249200 |
| 2022-03-18 | 14.22 | $14.91 | 783000 |
| 2022-03-17 | 14.23 | $15.32 | 307700 |
| 2022-03-16 | 14.24 | $15.55 | 415200 |
| 2022-03-15 | 14.22 | $14.74 | 372000 |
| 2022-03-14 | 14.24 | $14.57 | 377400 |
| 2022-03-11 | 14.27 | $13.61 | 267600 |
| 2022-03-10 | 14.36 | $13.79 | 252900 |
| 2022-03-09 | 14.47 | $13.72 | 294800 |
| 2022-03-08 | 14.58 | $13.28 | 739800 |
| 2022-03-07 | 14.70 | $13.89 | 480100 |
| 2022-03-04 | 14.77 | $14.10 | 704100 |
| 2022-03-03 | 14.80 | $13.32 | 366600 |
| 2022-03-02 | 14.87 | $13.36 | 442800 |
| 2022-03-01 | 14.93 | $12.35 | 1.1M |
| 2022-02-28 | 15.00 | $15.25 | 456500 |
| 2022-02-25 | 14.91 | $15.55 | 407100 |
| 2022-02-24 | 14.76 | $14.18 | 418300 |
| 2022-02-23 | 14.70 | $13.76 | 370600 |
| 2022-02-22 | 14.67 | $14.49 | 494000 |
| 2022-02-18 | 14.60 | $14.75 | 507100 |
| 2022-02-17 | 14.52 | $15.11 | 383900 |
| 2022-02-16 | 14.48 | $15.35 | 200700 |
| 2022-02-15 | 14.46 | $15.22 | 354700 |
| 2022-02-14 | 14.48 | $15.20 | 242900 |
| 2022-02-11 | 14.52 | $15.20 | 362900 |
| 2022-02-10 | 14.57 | $15.38 | 490100 |
| 2022-02-09 | 14.64 | $15.93 | 585900 |
| 2022-02-08 | 14.65 | $15.86 | 246600 |
| 2022-02-07 | 14.62 | $15.65 | 411700 |
| 2022-02-04 | 14.61 | $15.40 | 529400 |
| 2022-02-03 | 14.63 | $14.78 | 393200 |
| 2022-02-02 | 14.65 | $14.60 | 295700 |
| 2022-02-01 | 14.69 | $14.65 | 624000 |
| 2022-01-31 | 14.69 | $13.67 | 821900 |
| 2022-01-28 | 14.80 | $13.46 | 513700 |
| 2022-01-27 | 14.80 | $12.65 | 671200 |
| 2022-01-26 | 14.82 | $12.98 | 585000 |
| 2022-01-25 | 14.79 | $13.07 | 607700 |
| 2022-01-24 | 14.75 | $13.04 | 717100 |
| 2022-01-21 | 14.72 | $13.10 | 1.0M |
| 2022-01-20 | 14.68 | $14.41 | 646700 |
| 2022-01-19 | 14.56 | $15.00 | 523900 |
| 2022-01-18 | 14.38 | $15.66 | 559600 |
| 2022-01-14 | 14.17 | $15.87 | 385300 |
| 2022-01-13 | 13.96 | $16.29 | 514400 |
| 2022-01-12 | 13.73 | $16.75 | 561500 |
| 2022-01-11 | 13.46 | $16.05 | 410500 |
| 2022-01-10 | 13.22 | $15.39 | 300700 |
| 2022-01-07 | 13.02 | $15.32 | 833600 |
| 2022-01-06 | 12.83 | $15.95 | 426100 |
| 2022-01-05 | 12.64 | $15.18 | 399000 |
| 2022-01-04 | 12.46 | $15.23 | 384600 |
| 2022-01-03 | 12.28 | $14.81 | 718700 |
| 2021-12-31 | 12.10 | $15.79 | 1.0M |
| 2021-12-30 | 11.90 | $13.36 | 329000 |
| 2021-12-29 | 11.79 | $13.06 | 352800 |
| 2021-12-28 | 11.73 | $12.47 | 285000 |
| 2021-12-27 | 11.71 | $12.31 | 187300 |
| 2021-12-23 | 11.71 | $12.44 | 202500 |
| 2021-12-22 | 11.71 | $12.24 | 476700 |
| 2021-12-21 | 11.75 | $11.98 | 217100 |
| 2021-12-20 | 11.81 | $11.35 | 314200 |
| 2021-12-17 | 11.90 | $11.55 | 675300 |
| 2021-12-16 | 12.01 | $11.69 | 351200 |
| 2021-12-15 | 12.09 | $11.63 | 488700 |
| 2021-12-14 | 12.20 | $11.34 | 244600 |
| 2021-12-13 | 12.32 | $11.26 | 315100 |
| 2021-12-10 | 12.44 | $11.38 | 212700 |
| 2021-12-09 | 12.58 | $11.55 | 318400 |
| 2021-12-08 | 12.68 | $12.18 | 537000 |
| 2021-12-07 | 12.78 | $11.66 | 242700 |
| 2021-12-06 | 12.97 | $11.53 | 194000 |
| 2021-12-03 | 13.18 | $11.32 | 421600 |
| 2021-12-02 | 13.38 | $11.62 | 363300 |
| 2021-12-01 | 13.58 | $11.29 | 374700 |
| 2021-11-30 | 13.78 | $11.76 | 398000 |
| 2021-11-29 | 13.98 | $12.21 | 414000 |
| 2021-11-26 | 14.15 | $12.14 | 241400 |
| 2021-11-24 | 14.34 | $12.61 | 233400 |
| 2021-11-23 | 14.50 | $12.89 | 373700 |
| 2021-11-22 | 14.60 | $13.19 | 763900 |
| 2021-11-19 | 14.68 | $13.26 | 457900 |
| 2021-11-18 | 14.78 | $13.70 | 540400 |
| 2021-11-17 | 14.86 | $13.37 | 288400 |
| 2021-11-16 | 14.93 | $13.68 | 251700 |
| 2021-11-15 | 14.98 | $13.76 | 215800 |
| 2021-11-12 | 14.99 | $13.73 | 283400 |
| 2021-11-11 | 14.98 | $14.07 | 282600 |
| 2021-11-10 | 14.91 | $13.62 | 538300 |
| 2021-11-09 | 14.85 | $14.18 | 563700 |
| 2021-11-08 | 14.75 | $15.48 | 267900 |
| 2021-11-05 | 14.57 | $15.72 | 368500 |
| 2021-11-04 | 14.40 | $15.22 | 484300 |
| 2021-11-03 | 14.25 | $15.72 | 373300 |
| 2021-11-02 | 14.07 | $15.32 | 316700 |
| 2021-11-01 | 13.92 | $15.74 | 184200 |
| 2021-10-29 | 13.76 | $15.54 | 390800 |
| 2021-10-28 | 13.65 | $16.04 | 555500 |
| 2021-10-27 | 13.49 | $15.71 | 474900 |
| 2021-10-26 | 13.33 | $14.90 | 227800 |
| 2021-10-25 | 13.15 | $14.84 | 341300 |
| 2021-10-22 | 12.98 | $15.16 | 437500 |
| 2021-10-21 | 12.78 | $15.31 | 485200 |
| 2021-10-20 | 12.57 | $14.83 | 355200 |
| 2021-10-19 | 12.38 | $14.68 | 606100 |
| 2021-10-18 | 12.19 | $14.06 | 654400 |
| 2021-10-15 | 12.02 | $13.39 | 457000 |
| 2021-10-14 | 11.90 | $12.76 | 228400 |
| 2021-10-13 | 11.79 | $12.35 | 152600 |
| 2021-10-12 | 11.71 | $12.15 | 111400 |
| 2021-10-11 | 11.62 | $11.95 | 258700 |
| 2021-10-08 | 11.55 | $12.28 | 154200 |
| 2021-10-07 | 11.46 | $12.20 | 249400 |
| 2021-10-06 | 11.38 | $12.09 | 237000 |
| 2021-10-05 | 11.32 | $12.35 | 631100 |
| 2021-10-04 | 11.25 | $12.67 | 542700 |
| 2021-10-01 | 11.16 | $13.23 | 626900 |
| 2021-09-30 | 11.04 | $12.85 | 1.3M |
| 2021-09-29 | 10.96 | $12.56 | 502100 |
| 2021-09-28 | 10.89 | $11.19 | 318200 |
| 2021-09-27 | 10.88 | $11.45 | 215600 |
| 2021-09-24 | 10.89 | $11.23 | 186600 |
| 2021-09-23 | 10.89 | $11.20 | 224600 |
| 2021-09-22 | 10.93 | $10.98 | 244400 |
| 2021-09-21 | 10.98 | $10.86 | 296200 |
| 2021-09-20 | 11.04 | $10.72 | 249900 |
| 2021-09-17 | 11.11 | $10.96 | 676100 |
| 2021-09-16 | 11.16 | $10.55 | 176800 |
| 2021-09-15 | 11.23 | $10.63 | 280900 |
| 2021-09-14 | 11.30 | $10.51 | 187300 |
| 2021-09-13 | 11.37 | $10.56 | 157800 |
| 2021-09-10 | 11.46 | $10.47 | 131100 |
| 2021-09-09 | 11.54 | $10.62 | 231600 |
| 2021-09-08 | 11.62 | $10.85 | 170400 |
| 2021-09-07 | 11.68 | $10.83 | 160100 |
| 2021-09-03 | 11.73 | $10.98 | 269500 |
| 2021-09-02 | 11.78 | $10.88 | 244300 |
| 2021-09-01 | 11.83 | $11.13 | 478100 |
| 2021-08-31 | 11.93 | $11.19 | 216900 |
| 2021-08-30 | 12.02 | $11.06 | 276900 |
| 2021-08-27 | 12.12 | $11.49 | 304700 |
| 2021-08-26 | 12.20 | $11.30 | 257900 |
| 2021-08-25 | 12.29 | $11.93 | 894100 |
| 2021-08-24 | 12.33 | $12.04 | 212100 |
| 2021-08-23 | 12.37 | $12.09 | 169900 |
| 2021-08-20 | 12.43 | $12.10 | 170400 |
| 2021-08-19 | 12.42 | $12.00 | 647400 |
| 2021-08-18 | 12.39 | $11.91 | 456000 |
| 2021-08-17 | 12.37 | $12.01 | 270100 |
| 2021-08-16 | 12.34 | $12.00 | 469200 |
| 2021-08-13 | 12.30 | $12.38 | 298600 |
| 2021-08-12 | 12.22 | $12.09 | 493600 |
| 2021-08-11 | 12.16 | $12.06 | 198600 |
| 2021-08-10 | 12.11 | $12.06 | 474500 |
| 2021-08-09 | 12.06 | $11.99 | 565900 |
| 2021-08-06 | 12.02 | $11.84 | 339600 |
| 2021-08-05 | 11.97 | $11.94 | 667700 |
| 2021-08-04 | 11.90 | $13.09 | 372100 |
| 2021-08-03 | 11.79 | $13.04 | 272400 |
| 2021-08-02 | 11.67 | $13.11 | 241200 |
| 2021-07-30 | 11.56 | $13.05 | 250600 |
| 2021-07-29 | 11.47 | $13.12 | 329800 |
| 2021-07-28 | 11.36 | $12.61 | 217600 |
| 2021-07-27 | 11.28 | $12.84 | 442800 |
| 2021-07-26 | 11.18 | $13.31 | 1.1M |
| 2021-07-23 | 11.07 | $11.94 | 697900 |
| 2021-07-22 | 11.00 | $11.41 | 324900 |
| 2021-07-21 | 10.96 | $11.50 | 542900 |
| 2021-07-20 | 10.91 | $11.43 | 540700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
6.39
2026-07-17
Close Price
$6.54
Vol: 235907
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.54
Average
8.57
Maximum
15.07
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.39 | $6.54 | 235907 |
| 2026-07-16 | 6.38 | $6.43 | 258600 |
| 2026-07-15 | 6.37 | $6.25 | 270448 |
| 2026-07-14 | 6.38 | $6.36 | 236604 |
| 2026-07-13 | 6.39 | $6.30 | 340605 |
| 2026-07-10 | 6.40 | $6.38 | 246100 |
| 2026-07-09 | 6.40 | $6.41 | 204600 |
| 2026-07-08 | 6.40 | $6.51 | 255110 |
| 2026-07-07 | 6.39 | $6.65 | 241500 |
| 2026-07-06 | 6.36 | $6.78 | 312300 |
| 2026-07-02 | 6.31 | $6.80 | 431133 |
| 2026-07-01 | 6.26 | $6.75 | 329623 |
| 2026-06-30 | 6.21 | $6.52 | 231317 |
| 2026-06-29 | 6.18 | $6.62 | 405504 |
| 2026-06-26 | 6.13 | $6.51 | 1.0M |
| 2026-06-25 | 6.09 | $6.14 | 213416 |
| 2026-06-24 | 6.09 | $6.25 | 522800 |
| 2026-06-23 | 6.07 | $6.28 | 229027 |
| 2026-06-22 | 6.05 | $6.00 | 324815 |
| 2026-06-18 | 6.05 | $6.08 | 388000 |
| 2026-06-17 | 6.05 | $6.11 | 266302 |
| 2026-06-16 | 6.04 | $6.31 | 232626 |
| 2026-06-15 | 6.01 | $6.15 | 166632 |
| 2026-06-12 | 6.00 | $6.17 | 176000 |
| 2026-06-11 | 5.98 | $6.18 | 283200 |
| 2026-06-10 | 5.96 | $6.17 | 270300 |
| 2026-06-09 | 5.94 | $6.08 | 212300 |
| 2026-06-08 | 5.92 | $5.91 | 308519 |
| 2026-06-05 | 5.92 | $6.13 | 660932 |
| 2026-06-04 | 5.90 | $5.72 | 201749 |
| 2026-06-03 | 5.92 | $5.69 | 680200 |
| 2026-06-02 | 5.94 | $5.75 | 236847 |
| 2026-06-01 | 5.97 | $5.69 | 336300 |
| 2026-05-29 | 5.99 | $5.87 | 254400 |
| 2026-05-28 | 6.01 | $5.90 | 225232 |
| 2026-05-27 | 6.02 | $5.85 | 306700 |
| 2026-05-26 | 6.04 | $6.12 | 191300 |
| 2026-05-22 | 6.03 | $6.12 | 301800 |
| 2026-05-21 | 6.02 | $6.30 | 669815 |
| 2026-05-20 | 5.99 | $5.98 | 144824 |
| 2026-05-19 | 5.99 | $5.96 | 245410 |
| 2026-05-18 | 5.99 | $5.98 | 218111 |
| 2026-05-15 | 5.99 | $5.86 | 322400 |
| 2026-05-14 | 6.01 | $6.03 | 260100 |
| 2026-05-13 | 6.00 | $6.10 | 366137 |
| 2026-05-12 | 5.99 | $6.18 | 997100 |
| 2026-05-11 | 5.97 | $6.10 | 874200 |
| 2026-05-08 | 5.96 | $5.71 | 747931 |
| 2026-05-07 | 5.99 | $6.39 | 640736 |
| 2026-05-06 | 5.95 | $6.10 | 566838 |
| 2026-05-05 | 5.93 | $5.90 | 231048 |
| 2026-05-04 | 5.93 | $5.78 | 336800 |
| 2026-05-01 | 5.95 | $5.67 | 263500 |
| 2026-04-30 | 5.98 | $5.84 | 223300 |
| 2026-04-29 | 5.99 | $5.86 | 340500 |
| 2026-04-28 | 6.01 | $6.11 | 189400 |
| 2026-04-27 | 6.00 | $6.13 | 191100 |
| 2026-04-24 | 5.98 | $6.08 | 236100 |
| 2026-04-23 | 5.97 | $6.03 | 134800 |
| 2026-04-22 | 5.96 | $6.02 | 222400 |
| 2026-04-21 | 5.96 | $5.94 | 198800 |
| 2026-04-20 | 5.96 | $5.99 | 281600 |
| 2026-04-17 | 5.96 | $6.22 | 239600 |
| 2026-04-16 | 5.93 | $6.05 | 181200 |
| 2026-04-15 | 5.92 | $5.97 | 283900 |
| 2026-04-14 | 5.91 | $5.83 | 189900 |
| 2026-04-13 | 5.92 | $5.87 | 296000 |
| 2026-04-10 | 5.92 | $5.83 | 247900 |
| 2026-04-09 | 5.93 | $6.00 | 143600 |
| 2026-04-08 | 5.93 | $5.99 | 211300 |
| 2026-04-07 | 5.92 | $5.82 | 125200 |
| 2026-04-06 | 5.93 | $5.92 | 114000 |
| 2026-04-02 | 5.93 | $5.94 | 210200 |
| 2026-04-01 | 5.93 | $5.80 | 152700 |
| 2026-03-31 | 5.95 | $5.91 | 352400 |
| 2026-03-30 | 5.95 | $5.71 | 227700 |
| 2026-03-27 | 5.98 | $5.57 | 331600 |
| 2026-03-26 | 6.02 | $5.75 | 150200 |
| 2026-03-25 | 6.05 | $5.79 | 255300 |
| 2026-03-24 | 6.07 | $5.83 | 255600 |
| 2026-03-23 | 6.10 | $5.90 | 275800 |
| 2026-03-20 | 6.12 | $5.78 | 535300 |
| 2026-03-19 | 6.16 | $5.78 | 421800 |
| 2026-03-18 | 6.19 | $5.76 | 510800 |
| 2026-03-17 | 6.24 | $5.89 | 281900 |
| 2026-03-16 | 6.28 | $5.83 | 836300 |
| 2026-03-13 | 6.32 | $5.96 | 662200 |
| 2026-03-12 | 6.36 | $5.99 | 582700 |
| 2026-03-11 | 6.40 | $6.19 | 318300 |
| 2026-03-10 | 6.42 | $6.25 | 242500 |
| 2026-03-09 | 6.44 | $6.29 | 293000 |
| 2026-03-06 | 6.46 | $6.56 | 424700 |
| 2026-03-05 | 6.45 | $6.72 | 239500 |
| 2026-03-04 | 6.42 | $6.88 | 573900 |
| 2026-03-03 | 6.37 | $6.50 | 223900 |
| 2026-03-02 | 6.36 | $6.65 | 483500 |
| 2026-02-27 | 6.33 | $6.55 | 667500 |
| 2026-02-26 | 6.30 | $6.34 | 398100 |
| 2026-02-25 | 6.30 | $6.32 | 288000 |
| 2026-02-24 | 6.30 | $6.07 | 487200 |
| 2026-02-23 | 6.32 | $6.01 | 321600 |
| 2026-02-20 | 6.35 | $6.21 | 468600 |
| 2026-02-19 | 6.37 | $6.16 | 289500 |
| 2026-02-18 | 6.39 | $6.07 | 158900 |
| 2026-02-17 | 6.42 | $5.96 | 246800 |
| 2026-02-13 | 6.47 | $6.04 | 200500 |
| 2026-02-12 | 6.52 | $6.09 | 233400 |
| 2026-02-11 | 6.56 | $6.23 | 303900 |
| 2026-02-10 | 6.60 | $6.16 | 502200 |
| 2026-02-09 | 6.64 | $6.42 | 394800 |
| 2026-02-06 | 6.67 | $6.58 | 599700 |
| 2026-02-05 | 6.68 | $6.57 | 469700 |
| 2026-02-04 | 6.69 | $6.47 | 453000 |
| 2026-02-03 | 6.71 | $6.59 | 263400 |
| 2026-02-02 | 6.72 | $6.43 | 271000 |
| 2026-01-30 | 6.75 | $6.40 | 563600 |
| 2026-01-29 | 6.79 | $6.67 | 272500 |
| 2026-01-28 | 6.80 | $6.42 | 206000 |
| 2026-01-27 | 6.84 | $6.45 | 261400 |
| 2026-01-26 | 6.88 | $6.40 | 376800 |
| 2026-01-23 | 6.94 | $6.51 | 252300 |
| 2026-01-22 | 6.98 | $6.52 | 380400 |
| 2026-01-21 | 7.03 | $6.65 | 428000 |
| 2026-01-20 | 7.07 | $6.64 | 371200 |
| 2026-01-16 | 7.11 | $6.90 | 341300 |
| 2026-01-15 | 7.14 | $7.02 | 274500 |
| 2026-01-14 | 7.15 | $6.97 | 347100 |
| 2026-01-13 | 7.17 | $7.12 | 1.3M |
| 2026-01-12 | 7.17 | $7.07 | 215300 |
| 2026-01-09 | 7.18 | $7.14 | 424400 |
| 2026-01-08 | 7.19 | $7.60 | 715700 |
| 2026-01-07 | 7.14 | $6.89 | 470400 |
| 2026-01-06 | 7.17 | $6.80 | 600300 |
| 2026-01-05 | 7.21 | $6.78 | 291500 |
| 2026-01-02 | 7.26 | $6.92 | 609600 |
| 2025-12-31 | 7.29 | $7.16 | 179600 |
| 2025-12-30 | 7.31 | $7.13 | 215000 |
| 2025-12-29 | 7.32 | $7.04 | 274300 |
| 2025-12-26 | 7.35 | $7.12 | 250600 |
| 2025-12-24 | 7.38 | $7.10 | 157100 |
| 2025-12-23 | 7.41 | $7.11 | 387000 |
| 2025-12-22 | 7.44 | $7.11 | 408000 |
| 2025-12-19 | 7.47 | $7.23 | 469000 |
| 2025-12-18 | 7.50 | $7.72 | 465900 |
| 2025-12-17 | 7.48 | $7.38 | 306700 |
| 2025-12-16 | 7.49 | $7.51 | 391800 |
| 2025-12-15 | 7.48 | $7.51 | 687500 |
| 2025-12-12 | 7.48 | $7.55 | 324700 |
| 2025-12-11 | 7.47 | $7.67 | 423500 |
| 2025-12-10 | 7.45 | $7.53 | 327900 |
| 2025-12-09 | 7.44 | $7.45 | 200000 |
| 2025-12-08 | 7.44 | $7.56 | 243700 |
| 2025-12-05 | 7.43 | $7.36 | 332800 |
| 2025-12-04 | 7.44 | $7.58 | 204100 |
| 2025-12-03 | 7.42 | $7.68 | 305300 |
| 2025-12-02 | 7.40 | $7.21 | 320100 |
| 2025-12-01 | 7.42 | $7.38 | 213500 |
| 2025-11-28 | 7.42 | $7.55 | 141400 |
| 2025-11-26 | 7.41 | $7.54 | 333700 |
| 2025-11-25 | 7.39 | $7.52 | 259800 |
| 2025-11-24 | 7.38 | $7.47 | 222800 |
| 2025-11-21 | 7.37 | $7.62 | 271300 |
| 2025-11-20 | 7.34 | $7.41 | 320500 |
| 2025-11-19 | 7.34 | $7.64 | 243200 |
| 2025-11-18 | 7.31 | $7.64 | 316300 |
| 2025-11-17 | 7.27 | $7.54 | 223400 |
| 2025-11-14 | 7.24 | $7.72 | 394000 |
| 2025-11-13 | 7.19 | $7.64 | 319100 |
| 2025-11-12 | 7.14 | $7.53 | 309900 |
| 2025-11-11 | 7.10 | $7.51 | 513700 |
| 2025-11-10 | 7.06 | $7.55 | 472400 |
| 2025-11-07 | 7.01 | $7.49 | 534000 |
| 2025-11-06 | 6.96 | $7.30 | 221100 |
| 2025-11-05 | 6.92 | $7.41 | 616000 |
| 2025-11-04 | 6.87 | $6.78 | 200700 |
| 2025-11-03 | 6.88 | $6.77 | 223700 |
| 2025-10-31 | 6.89 | $6.83 | 339200 |
| 2025-10-30 | 6.90 | $6.75 | 203200 |
| 2025-10-29 | 6.92 | $6.63 | 233400 |
| 2025-10-28 | 6.95 | $6.71 | 153600 |
| 2025-10-27 | 6.97 | $6.76 | 211300 |
| 2025-10-24 | 6.99 | $6.89 | 170000 |
| 2025-10-23 | 7.01 | $6.85 | 127100 |
| 2025-10-22 | 7.02 | $6.89 | 139000 |
| 2025-10-21 | 7.04 | $6.96 | 205600 |
| 2025-10-20 | 7.04 | $6.94 | 388200 |
| 2025-10-17 | 7.05 | $6.67 | 385500 |
| 2025-10-16 | 7.09 | $6.65 | 295100 |
| 2025-10-15 | 7.14 | $6.71 | 189600 |
| 2025-10-14 | 7.19 | $6.78 | 149700 |
| 2025-10-13 | 7.23 | $6.75 | 136200 |
| 2025-10-10 | 7.28 | $6.79 | 269000 |
| 2025-10-09 | 7.33 | $6.96 | 386300 |
| 2025-10-08 | 7.37 | $7.19 | 253600 |
| 2025-10-07 | 7.39 | $7.10 | 193700 |
| 2025-10-06 | 7.42 | $7.28 | 475300 |
| 2025-10-03 | 7.44 | $7.26 | 293200 |
| 2025-10-02 | 7.45 | $7.25 | 268100 |
| 2025-10-01 | 7.48 | $7.22 | 280200 |
| 2025-09-30 | 7.50 | $7.45 | 376700 |
| 2025-09-29 | 7.51 | $7.55 | 172000 |
| 2025-09-26 | 7.50 | $7.61 | 146300 |
| 2025-09-25 | 7.49 | $7.56 | 177600 |
| 2025-09-24 | 7.48 | $7.60 | 216800 |
| 2025-09-23 | 7.47 | $7.79 | 418400 |
| 2025-09-22 | 7.44 | $7.90 | 551800 |
| 2025-09-19 | 7.39 | $7.80 | 1.1M |
| 2025-09-18 | 7.35 | $7.50 | 295400 |
| 2025-09-17 | 7.33 | $6.94 | 827500 |
| 2025-09-16 | 7.37 | $7.15 | 748300 |
| 2025-09-15 | 7.40 | $7.57 | 136000 |
| 2025-09-12 | 7.38 | $7.79 | 151300 |
| 2025-09-11 | 7.33 | $7.65 | 207200 |
| 2025-09-10 | 7.30 | $7.40 | 226800 |
| 2025-09-09 | 7.29 | $7.56 | 434400 |
| 2025-09-08 | 7.26 | $7.64 | 394000 |
| 2025-09-05 | 7.22 | $7.47 | 477100 |
| 2025-09-04 | 7.20 | $7.93 | 238300 |
| 2025-09-03 | 7.12 | $7.94 | 239500 |
| 2025-09-02 | 7.03 | $7.83 | 383800 |
| 2025-08-29 | 6.95 | $7.96 | 343700 |
| 2025-08-28 | 6.84 | $8.07 | 501100 |
| 2025-08-27 | 6.71 | $8.13 | 644300 |
| 2025-08-26 | 6.56 | $7.90 | 546400 |
| 2025-08-25 | 6.42 | $7.72 | 356000 |
| 2025-08-22 | 6.28 | $7.68 | 394500 |
| 2025-08-21 | 6.14 | $7.45 | 589700 |
| 2025-08-20 | 6.00 | $7.23 | 2.0M |
| 2025-08-19 | 5.87 | $6.54 | 680300 |
| 2025-08-18 | 5.80 | $6.36 | 277100 |
| 2025-08-15 | 5.74 | $6.28 | 307600 |
| 2025-08-14 | 5.68 | $6.29 | 223300 |
| 2025-08-13 | 5.62 | $6.35 | 278000 |
| 2025-08-12 | 5.54 | $6.36 | 412600 |
| 2025-08-11 | 5.46 | $6.03 | 392300 |
| 2025-08-08 | 5.40 | $5.83 | 475100 |
| 2025-08-07 | 5.35 | $6.31 | 588300 |
| 2025-08-06 | 5.25 | $6.60 | 709600 |
| 2025-08-05 | 5.11 | $6.75 | 1.7M |
| 2025-08-04 | 4.94 | $5.51 | 534600 |
| 2025-08-01 | 4.88 | $5.60 | 1.3M |
| 2025-07-31 | 4.80 | $5.33 | 362700 |
| 2025-07-30 | 4.74 | $5.06 | 391000 |
| 2025-07-29 | 4.71 | $4.91 | 149000 |
| 2025-07-28 | 4.69 | $4.88 | 212900 |
| 2025-07-25 | 4.67 | $4.95 | 143400 |
| 2025-07-24 | 4.64 | $4.89 | 207800 |
| 2025-07-23 | 4.61 | $5.08 | 249300 |
| 2025-07-22 | 4.56 | $4.93 | 248800 |
| 2025-07-21 | 4.52 | $4.97 | 321300 |
| 2025-07-18 | 4.48 | $4.79 | 184800 |
| 2025-07-17 | 4.44 | $4.76 | 213500 |
| 2025-07-16 | 4.41 | $4.53 | 161500 |
| 2025-07-15 | 4.40 | $4.46 | 257800 |
| 2025-07-14 | 4.39 | $4.48 | 89100 |
| 2025-07-11 | 4.38 | $4.43 | 193800 |
| 2025-07-10 | 4.38 | $4.48 | 269900 |
| 2025-07-09 | 4.37 | $4.40 | 166900 |
| 2025-07-08 | 4.36 | $4.41 | 179800 |
| 2025-07-07 | 4.36 | $4.39 | 188400 |
| 2025-07-03 | 4.35 | $4.41 | 63100 |
| 2025-07-02 | 4.35 | $4.30 | 144600 |
| 2025-07-01 | 4.35 | $4.38 | 143700 |
| 2025-06-30 | 4.35 | $4.34 | 308100 |
| 2025-06-27 | 4.35 | $4.32 | 374200 |
| 2025-06-26 | 4.36 | $4.30 | 150400 |
| 2025-06-25 | 4.36 | $4.27 | 163900 |
| 2025-06-24 | 4.37 | $4.36 | 195100 |
| 2025-06-23 | 4.37 | $4.37 | 147700 |
| 2025-06-20 | 4.37 | $4.31 | 229800 |
| 2025-06-18 | 4.38 | $4.21 | 152100 |
| 2025-06-17 | 4.40 | $4.22 | 163900 |
| 2025-06-16 | 4.42 | $4.33 | 170600 |
| 2025-06-13 | 4.43 | $4.27 | 130600 |
| 2025-06-12 | 4.44 | $4.34 | 147900 |
| 2025-06-11 | 4.45 | $4.30 | 184800 |
| 2025-06-10 | 4.47 | $4.38 | 181300 |
| 2025-06-09 | 4.48 | $4.43 | 225700 |
| 2025-06-06 | 4.48 | $4.44 | 180800 |
| 2025-06-05 | 4.49 | $4.40 | 264500 |
| 2025-06-04 | 4.50 | $4.53 | 188700 |
| 2025-06-03 | 4.49 | $4.50 | 170400 |
| 2025-06-02 | 4.49 | $4.42 | 272200 |
| 2025-05-30 | 4.50 | $4.41 | 215700 |
| 2025-05-29 | 4.51 | $4.55 | 135300 |
| 2025-05-28 | 4.51 | $4.41 | 196100 |
| 2025-05-27 | 4.52 | $4.55 | 269800 |
| 2025-05-23 | 4.51 | $4.35 | 128900 |
| 2025-05-22 | 4.53 | $4.23 | 345100 |
| 2025-05-21 | 4.56 | $4.26 | 204000 |
| 2025-05-20 | 4.59 | $4.53 | 173800 |
| 2025-05-19 | 4.60 | $4.58 | 249800 |
| 2025-05-16 | 4.60 | $4.64 | 328700 |
| 2025-05-15 | 4.60 | $4.87 | 479800 |
| 2025-05-14 | 4.57 | $4.39 | 277600 |
| 2025-05-13 | 4.59 | $4.33 | 319900 |
| 2025-05-12 | 4.61 | $4.49 | 318700 |
| 2025-05-09 | 4.62 | $4.30 | 711700 |
| 2025-05-08 | 4.66 | $4.85 | 292400 |
| 2025-05-07 | 4.64 | $4.64 | 209400 |
| 2025-05-06 | 4.64 | $4.64 | 193400 |
| 2025-05-05 | 4.64 | $4.69 | 155400 |
| 2025-05-02 | 4.63 | $4.83 | 192800 |
| 2025-05-01 | 4.61 | $4.65 | 260600 |
| 2025-04-30 | 4.61 | $4.69 | 249800 |
| 2025-04-29 | 4.60 | $4.78 | 271100 |
| 2025-04-28 | 4.58 | $4.58 | 176500 |
| 2025-04-25 | 4.58 | $4.76 | 314700 |
| 2025-04-24 | 4.56 | $4.67 | 158500 |
| 2025-04-23 | 4.55 | $4.63 | 248200 |
| 2025-04-22 | 4.54 | $4.59 | 317000 |
| 2025-04-21 | 4.54 | $4.26 | 239900 |
| 2025-04-17 | 4.57 | $4.38 | 416300 |
| 2025-04-16 | 4.59 | $3.98 | 229000 |
| 2025-04-15 | 4.65 | $4.09 | 333500 |
| 2025-04-14 | 4.71 | $4.17 | 251300 |
| 2025-04-11 | 4.77 | $3.92 | 833800 |
| 2025-04-10 | 4.85 | $4.13 | 328000 |
| 2025-04-09 | 4.93 | $4.35 | 816800 |
| 2025-04-08 | 4.99 | $4.11 | 360500 |
| 2025-04-07 | 5.08 | $4.30 | 411100 |
| 2025-04-04 | 5.17 | $4.32 | 747000 |
| 2025-04-03 | 5.26 | $4.50 | 523400 |
| 2025-04-02 | 5.34 | $4.83 | 246700 |
| 2025-04-01 | 5.39 | $4.73 | 390800 |
| 2025-03-31 | 5.46 | $4.98 | 234900 |
| 2025-03-28 | 5.51 | $5.01 | 235600 |
| 2025-03-27 | 5.56 | $5.26 | 272700 |
| 2025-03-26 | 5.59 | $5.09 | 232300 |
| 2025-03-25 | 5.64 | $5.28 | 193000 |
| 2025-03-24 | 5.68 | $5.35 | 173700 |
| 2025-03-21 | 5.72 | $5.46 | 377700 |
| 2025-03-20 | 5.75 | $5.54 | 222700 |
| 2025-03-19 | 5.77 | $5.57 | 235600 |
| 2025-03-18 | 5.79 | $5.49 | 221200 |
| 2025-03-17 | 5.82 | $5.53 | 199600 |
| 2025-03-14 | 5.85 | $5.41 | 306200 |
| 2025-03-13 | 5.90 | $5.17 | 289800 |
| 2025-03-12 | 5.97 | $5.17 | 308300 |
| 2025-03-11 | 6.06 | $5.00 | 357400 |
| 2025-03-10 | 6.17 | $5.13 | 390200 |
| 2025-03-07 | 6.28 | $5.28 | 374300 |
| 2025-03-06 | 6.38 | $5.21 | 480500 |
| 2025-03-05 | 6.51 | $5.50 | 649000 |
| 2025-03-04 | 6.61 | $5.49 | 829600 |
| 2025-03-03 | 6.73 | $5.53 | 866400 |
| 2025-02-28 | 6.86 | $6.07 | 1.7M |
| 2025-02-27 | 6.94 | $7.02 | 287700 |
| 2025-02-26 | 6.93 | $7.22 | 233900 |
| 2025-02-25 | 6.90 | $7.13 | 312000 |
| 2025-02-24 | 6.88 | $6.90 | 292500 |
| 2025-02-21 | 6.87 | $6.80 | 453900 |
| 2025-02-20 | 6.88 | $6.91 | 347600 |
| 2025-02-19 | 6.88 | $7.24 | 129300 |
| 2025-02-18 | 6.84 | $7.21 | 212800 |
| 2025-02-14 | 6.80 | $7.20 | 252300 |
| 2025-02-13 | 6.76 | $7.17 | 412500 |
| 2025-02-12 | 6.72 | $7.14 | 183300 |
| 2025-02-11 | 6.67 | $7.33 | 340100 |
| 2025-02-10 | 6.60 | $7.17 | 235000 |
| 2025-02-07 | 6.54 | $7.02 | 326500 |
| 2025-02-06 | 6.49 | $6.86 | 236200 |
| 2025-02-05 | 6.45 | $6.97 | 328200 |
| 2025-02-04 | 6.40 | $6.93 | 436100 |
| 2025-02-03 | 6.34 | $7.18 | 725300 |
| 2025-01-31 | 6.25 | $7.11 | 2.4M |
| 2025-01-30 | 6.16 | $6.16 | 222000 |
| 2025-01-29 | 6.16 | $5.98 | 195800 |
| 2025-01-28 | 6.18 | $6.10 | 186900 |
| 2025-01-27 | 6.19 | $6.09 | 193800 |
| 2025-01-24 | 6.20 | $5.98 | 181700 |
| 2025-01-23 | 6.23 | $5.91 | 202900 |
| 2025-01-22 | 6.26 | $5.95 | 245300 |
| 2025-01-21 | 6.29 | $6.19 | 329400 |
| 2025-01-17 | 6.30 | $6.05 | 376400 |
| 2025-01-16 | 6.33 | $6.37 | 259000 |
| 2025-01-15 | 6.33 | $6.36 | 190500 |
| 2025-01-14 | 6.32 | $6.13 | 190300 |
| 2025-01-13 | 6.34 | $6.31 | 597600 |
| 2025-01-10 | 6.35 | $6.00 | 433900 |
| 2025-01-08 | 6.38 | $6.13 | 891500 |
| 2025-01-07 | 6.41 | $6.89 | 646800 |
| 2025-01-06 | 6.36 | $7.00 | 526800 |
| 2025-01-03 | 6.29 | $6.83 | 307500 |
| 2025-01-02 | 6.24 | $6.90 | 627600 |
| 2024-12-31 | 6.17 | $6.46 | 500400 |
| 2024-12-30 | 6.13 | $6.23 | 279500 |
| 2024-12-27 | 6.12 | $6.10 | 226500 |
| 2024-12-26 | 6.13 | $6.09 | 207200 |
| 2024-12-24 | 6.13 | $5.75 | 199100 |
| 2024-12-23 | 6.17 | $5.74 | 398500 |
| 2024-12-20 | 6.22 | $6.06 | 699400 |
| 2024-12-19 | 6.23 | $6.10 | 343000 |
| 2024-12-18 | 6.25 | $6.00 | 430100 |
| 2024-12-17 | 6.27 | $6.34 | 236400 |
| 2024-12-16 | 6.26 | $6.40 | 206000 |
| 2024-12-13 | 6.25 | $6.10 | 147300 |
| 2024-12-12 | 6.27 | $6.23 | 202500 |
| 2024-12-11 | 6.27 | $6.47 | 523700 |
| 2024-12-10 | 6.25 | $6.26 | 610400 |
| 2024-12-09 | 6.25 | $6.14 | 426200 |
| 2024-12-06 | 6.26 | $6.74 | 286900 |
| 2024-12-05 | 6.21 | $6.99 | 308000 |
| 2024-12-04 | 6.13 | $6.87 | 294800 |
| 2024-12-03 | 6.05 | $6.84 | 404100 |
| 2024-12-02 | 5.96 | $6.80 | 291000 |
| 2024-11-29 | 5.88 | $6.89 | 340300 |
| 2024-11-27 | 5.77 | $6.95 | 437000 |
| 2024-11-26 | 5.64 | $6.93 | 641800 |
| 2024-11-25 | 5.51 | $6.88 | 736300 |
| 2024-11-22 | 5.37 | $7.03 | 1.2M |
| 2024-11-21 | 5.19 | $6.58 | 507900 |
| 2024-11-20 | 5.04 | $6.60 | 1.1M |
| 2024-11-19 | 4.88 | $6.58 | 1.8M |
| 2024-11-18 | 4.70 | $6.55 | 3.6M |
| 2024-11-15 | 4.51 | $6.03 | 1.4M |
| 2024-11-14 | 4.35 | $5.98 | 2.9M |
| 2024-11-13 | 4.17 | $4.91 | 638100 |
| 2024-11-12 | 4.10 | $4.82 | 846100 |
| 2024-11-11 | 4.02 | $4.65 | 566000 |
| 2024-11-08 | 3.95 | $4.49 | 468300 |
| 2024-11-07 | 3.90 | $4.21 | 275400 |
| 2024-11-06 | 3.86 | $4.31 | 488200 |
| 2024-11-05 | 3.82 | $3.99 | 205400 |
| 2024-11-04 | 3.80 | $3.82 | 267600 |
| 2024-11-01 | 3.80 | $4.12 | 274300 |
| 2024-10-31 | 3.76 | $3.94 | 208500 |
| 2024-10-30 | 3.74 | $3.89 | 115200 |
| 2024-10-29 | 3.73 | $3.84 | 188500 |
| 2024-10-28 | 3.72 | $3.78 | 166200 |
| 2024-10-25 | 3.71 | $3.75 | 681700 |
| 2024-10-24 | 3.71 | $3.77 | 112900 |
| 2024-10-23 | 3.70 | $3.73 | 114800 |
| 2024-10-22 | 3.70 | $3.79 | 224500 |
| 2024-10-21 | 3.69 | $3.84 | 152600 |
| 2024-10-18 | 3.67 | $3.93 | 141300 |
| 2024-10-17 | 3.64 | $3.90 | 119800 |
| 2024-10-16 | 3.62 | $3.96 | 242800 |
| 2024-10-15 | 3.58 | $3.76 | 237000 |
| 2024-10-14 | 3.56 | $3.76 | 283600 |
| 2024-10-11 | 3.54 | $3.51 | 196800 |
| 2024-10-10 | 3.55 | $3.43 | 214600 |
| 2024-10-09 | 3.56 | $3.34 | 370100 |
| 2024-10-08 | 3.58 | $3.40 | 225700 |
| 2024-10-07 | 3.60 | $3.45 | 377200 |
| 2024-10-04 | 3.62 | $3.69 | 321300 |
| 2024-10-03 | 3.61 | $3.53 | 167000 |
| 2024-10-02 | 3.62 | $3.52 | 242100 |
| 2024-10-01 | 3.63 | $3.46 | 273200 |
| 2024-09-30 | 3.64 | $3.57 | 203100 |
| 2024-09-27 | 3.65 | $3.58 | 154900 |
| 2024-09-26 | 3.66 | $3.60 | 228500 |
| 2024-09-25 | 3.66 | $3.58 | 284400 |
| 2024-09-24 | 3.67 | $3.73 | 144100 |
| 2024-09-23 | 3.67 | $3.63 | 286200 |
| 2024-09-20 | 3.67 | $3.72 | 551100 |
| 2024-09-19 | 3.67 | $3.85 | 377000 |
| 2024-09-18 | 3.65 | $3.63 | 305400 |
| 2024-09-17 | 3.65 | $3.61 | 232100 |
| 2024-09-16 | 3.65 | $3.65 | 339300 |
| 2024-09-13 | 3.65 | $3.59 | 364600 |
| 2024-09-12 | 3.66 | $3.43 | 236900 |
| 2024-09-11 | 3.69 | $3.42 | 372300 |
| 2024-09-10 | 3.71 | $3.41 | 367300 |
| 2024-09-09 | 3.74 | $3.31 | 419000 |
| 2024-09-06 | 3.79 | $3.33 | 398200 |
| 2024-09-05 | 3.84 | $3.45 | 277400 |
| 2024-09-04 | 3.88 | $3.55 | 370000 |
| 2024-09-03 | 3.91 | $3.63 | 463300 |
| 2024-08-30 | 3.94 | $3.92 | 352000 |
| 2024-08-29 | 3.95 | $3.89 | 356300 |
| 2024-08-28 | 3.95 | $3.78 | 495500 |
| 2024-08-27 | 3.97 | $3.88 | 188300 |
| 2024-08-26 | 3.98 | $3.82 | 218700 |
| 2024-08-23 | 4.00 | $3.83 | 255400 |
| 2024-08-22 | 4.02 | $3.69 | 227100 |
| 2024-08-21 | 4.05 | $3.75 | 337700 |
| 2024-08-20 | 4.08 | $3.85 | 238400 |
| 2024-08-19 | 4.11 | $3.86 | 227500 |
| 2024-08-16 | 4.13 | $3.87 | 282800 |
| 2024-08-15 | 4.16 | $3.74 | 353900 |
| 2024-08-14 | 4.20 | $3.71 | 531600 |
| 2024-08-13 | 4.26 | $3.62 | 522900 |
| 2024-08-12 | 4.32 | $3.65 | 448200 |
| 2024-08-09 | 4.39 | $3.82 | 523100 |
| 2024-08-08 | 4.45 | $3.96 | 573200 |
| 2024-08-07 | 4.51 | $3.75 | 1.3M |
| 2024-08-06 | 4.59 | $4.06 | 975000 |
| 2024-08-05 | 4.64 | $4.16 | 954000 |
| 2024-08-02 | 4.69 | $4.22 | 798400 |
| 2024-08-01 | 4.74 | $4.13 | 853100 |
| 2024-07-31 | 4.81 | $4.40 | 790700 |
| 2024-07-30 | 4.85 | $4.36 | 647600 |
| 2024-07-29 | 4.90 | $4.38 | 871300 |
| 2024-07-26 | 4.95 | $4.77 | 839400 |
| 2024-07-25 | 4.97 | $4.41 | 569100 |
| 2024-07-24 | 5.03 | $4.49 | 1.2M |
| 2024-07-23 | 5.09 | $4.70 | 1.1M |
| 2024-07-22 | 5.13 | $4.66 | 1.5M |
| 2024-07-19 | 5.18 | $4.55 | 1.1M |
| 2024-07-18 | 5.25 | $4.79 | 684600 |
| 2024-07-17 | 5.29 | $5.08 | 1.1M |
| 2024-07-16 | 5.32 | $5.06 | 771200 |
| 2024-07-15 | 5.34 | $5.08 | 1.0M |
| 2024-07-12 | 5.37 | $5.01 | 916300 |
| 2024-07-11 | 5.41 | $5.17 | 1.0M |
| 2024-07-10 | 5.43 | $5.19 | 645300 |
| 2024-07-09 | 5.46 | $5.54 | 751500 |
| 2024-07-08 | 5.45 | $5.26 | 329800 |
| 2024-07-05 | 5.47 | $5.46 | 472400 |
| 2024-07-03 | 5.47 | $5.35 | 182000 |
| 2024-07-02 | 5.49 | $5.19 | 787800 |
| 2024-07-01 | 5.52 | $5.29 | 340100 |
| 2024-06-28 | 5.54 | $5.49 | 530100 |
| 2024-06-27 | 5.55 | $5.50 | 245100 |
| 2024-06-26 | 5.55 | $5.39 | 244700 |
| 2024-06-25 | 5.57 | $5.27 | 224300 |
| 2024-06-24 | 5.60 | $5.50 | 161900 |
| 2024-06-21 | 5.61 | $5.50 | 561100 |
| 2024-06-20 | 5.62 | $5.61 | 369400 |
| 2024-06-18 | 5.62 | $5.57 | 268900 |
| 2024-06-17 | 5.63 | $5.55 | 209700 |
| 2024-06-14 | 5.64 | $5.52 | 538400 |
| 2024-06-13 | 5.65 | $5.69 | 940400 |
| 2024-06-12 | 5.65 | $5.33 | 335800 |
| 2024-06-11 | 5.68 | $5.17 | 233000 |
| 2024-06-10 | 5.73 | $5.26 | 481600 |
| 2024-06-07 | 5.78 | $5.40 | 393400 |
| 2024-06-06 | 5.82 | $5.53 | 245600 |
| 2024-06-05 | 5.86 | $5.71 | 217300 |
| 2024-06-04 | 5.87 | $5.68 | 417400 |
| 2024-06-03 | 5.89 | $5.56 | 245900 |
| 2024-05-31 | 5.93 | $5.65 | 359400 |
| 2024-05-30 | 5.95 | $5.70 | 274200 |
| 2024-05-29 | 5.98 | $5.67 | 288700 |
| 2024-05-28 | 6.01 | $5.62 | 376400 |
| 2024-05-24 | 6.06 | $5.59 | 269900 |
| 2024-05-23 | 6.11 | $5.60 | 392500 |
| 2024-05-22 | 6.16 | $5.80 | 277500 |
| 2024-05-21 | 6.20 | $5.86 | 304300 |
| 2024-05-20 | 6.23 | $5.88 | 331500 |
| 2024-05-17 | 6.27 | $6.00 | 241000 |
| 2024-05-16 | 6.30 | $5.93 | 306400 |
| 2024-05-15 | 6.34 | $5.96 | 255400 |
| 2024-05-14 | 6.37 | $6.06 | 286200 |
| 2024-05-13 | 6.41 | $5.96 | 627900 |
| 2024-05-10 | 6.45 | $6.15 | 783100 |
| 2024-05-09 | 6.49 | $6.72 | 403500 |
| 2024-05-08 | 6.46 | $6.78 | 306300 |
| 2024-05-07 | 6.43 | $6.65 | 341300 |
| 2024-05-06 | 6.41 | $6.57 | 201000 |
| 2024-05-03 | 6.39 | $6.38 | 209500 |
| 2024-05-02 | 6.39 | $6.49 | 243600 |
| 2024-05-01 | 6.38 | $6.35 | 202200 |
| 2024-04-30 | 6.38 | $6.29 | 278600 |
| 2024-04-29 | 6.39 | $6.41 | 321800 |
| 2024-04-26 | 6.39 | $6.82 | 663800 |
| 2024-04-25 | 6.34 | $6.33 | 373000 |
| 2024-04-24 | 6.35 | $6.58 | 404200 |
| 2024-04-23 | 6.32 | $6.29 | 500600 |
| 2024-04-22 | 6.32 | $6.08 | 310700 |
| 2024-04-19 | 6.35 | $6.12 | 424300 |
| 2024-04-18 | 6.37 | $6.05 | 238600 |
| 2024-04-17 | 6.41 | $6.12 | 410600 |
| 2024-04-16 | 6.44 | $6.26 | 551000 |
| 2024-04-15 | 6.46 | $6.23 | 228300 |
| 2024-04-12 | 6.48 | $6.24 | 285200 |
| 2024-04-11 | 6.51 | $6.29 | 289600 |
| 2024-04-10 | 6.53 | $6.23 | 593500 |
| 2024-04-09 | 6.56 | $6.71 | 227000 |
| 2024-04-08 | 6.55 | $6.57 | 475000 |
| 2024-04-05 | 6.54 | $6.44 | 196000 |
| 2024-04-04 | 6.55 | $6.41 | 264000 |
| 2024-04-03 | 6.57 | $6.31 | 260700 |
| 2024-04-02 | 6.60 | $6.34 | 310500 |
| 2024-04-01 | 6.62 | $6.69 | 350200 |
| 2024-03-28 | 6.62 | $6.76 | 389800 |
| 2024-03-27 | 6.60 | $6.76 | 446900 |
| 2024-03-26 | 6.58 | $6.54 | 184700 |
| 2024-03-25 | 6.59 | $6.63 | 187800 |
| 2024-03-22 | 6.58 | $6.54 | 222100 |
| 2024-03-21 | 6.59 | $6.67 | 299500 |
| 2024-03-20 | 6.58 | $6.64 | 287600 |
| 2024-03-19 | 6.57 | $6.50 | 256900 |
| 2024-03-18 | 6.58 | $6.52 | 227500 |
| 2024-03-15 | 6.59 | $6.55 | 1.0M |
| 2024-03-14 | 6.59 | $6.48 | 329500 |
| 2024-03-13 | 6.60 | $6.69 | 336700 |
| 2024-03-12 | 6.59 | $6.68 | 335700 |
| 2024-03-11 | 6.58 | $6.66 | 455600 |
| 2024-03-08 | 6.58 | $6.39 | 432900 |
| 2024-03-07 | 6.60 | $6.66 | 424500 |
| 2024-03-06 | 6.59 | $6.44 | 555800 |
| 2024-03-05 | 6.61 | $6.58 | 535500 |
| 2024-03-04 | 6.61 | $6.47 | 592000 |
| 2024-03-01 | 6.62 | $6.71 | 691300 |
| 2024-02-29 | 6.61 | $6.53 | 1.7M |
| 2024-02-28 | 6.62 | $6.88 | 782000 |
| 2024-02-27 | 6.59 | $6.83 | 316900 |
| 2024-02-26 | 6.57 | $6.84 | 279200 |
| 2024-02-23 | 6.54 | $6.85 | 349000 |
| 2024-02-22 | 6.51 | $6.64 | 382700 |
| 2024-02-21 | 6.49 | $6.70 | 310000 |
| 2024-02-20 | 6.47 | $6.77 | 357200 |
| 2024-02-16 | 6.44 | $6.65 | 404600 |
| 2024-02-15 | 6.42 | $6.85 | 377600 |
| 2024-02-14 | 6.38 | $6.81 | 534700 |
| 2024-02-13 | 6.33 | $6.37 | 890200 |
| 2024-02-12 | 6.32 | $6.29 | 483800 |
| 2024-02-09 | 6.33 | $6.14 | 316400 |
| 2024-02-08 | 6.35 | $6.06 | 375900 |
| 2024-02-07 | 6.38 | $6.09 | 318500 |
| 2024-02-06 | 6.41 | $6.15 | 390100 |
| 2024-02-05 | 6.44 | $6.13 | 476700 |
| 2024-02-02 | 6.47 | $6.17 | 427600 |
| 2024-02-01 | 6.50 | $6.13 | 582100 |
| 2024-01-31 | 6.54 | $6.08 | 596400 |
| 2024-01-30 | 6.59 | $6.26 | 353200 |
| 2024-01-29 | 6.62 | $6.37 | 265600 |
| 2024-01-26 | 6.65 | $6.41 | 341900 |
| 2024-01-25 | 6.67 | $6.48 | 449400 |
| 2024-01-24 | 6.69 | $6.60 | 931500 |
| 2024-01-23 | 6.70 | $6.45 | 692700 |
| 2024-01-22 | 6.73 | $6.50 | 1.1M |
| 2024-01-19 | 6.75 | $5.94 | 681300 |
| 2024-01-18 | 6.84 | $5.63 | 640800 |
| 2024-01-17 | 6.97 | $5.34 | 664300 |
| 2024-01-16 | 7.14 | $5.35 | 645500 |
| 2024-01-12 | 7.33 | $5.44 | 757900 |
| 2024-01-11 | 7.53 | $5.44 | 835100 |
| 2024-01-10 | 7.75 | $5.69 | 760100 |
| 2024-01-09 | 7.96 | $5.72 | 598800 |
| 2024-01-08 | 8.20 | $5.90 | 811500 |
| 2024-01-05 | 8.44 | $5.69 | 595900 |
| 2024-01-04 | 8.73 | $5.60 | 917700 |
| 2024-01-03 | 9.06 | $5.53 | 1.3M |
| 2024-01-02 | 9.43 | $5.76 | 1.1M |
| 2023-12-29 | 9.82 | $6.12 | 925800 |
| 2023-12-28 | 10.21 | $6.10 | 1.4M |
| 2023-12-27 | 10.64 | $6.12 | 2.0M |
| 2023-12-26 | 11.12 | $6.67 | 5.5M |
| 2023-12-22 | 11.58 | $14.19 | 1.7M |
| 2023-12-21 | 11.31 | $13.70 | 1.1M |
| 2023-12-20 | 11.06 | $13.92 | 929300 |
| 2023-12-19 | 10.76 | $13.44 | 1.2M |
| 2023-12-18 | 10.47 | $13.12 | 1.4M |
| 2023-12-15 | 10.19 | $13.78 | 3.1M |
| 2023-12-14 | 9.82 | $14.24 | 1.5M |
| 2023-12-13 | 9.35 | $13.73 | 1.5M |
| 2023-12-12 | 8.89 | $13.58 | 2.5M |
| 2023-12-11 | 8.40 | $13.80 | 3.6M |
| 2023-12-08 | 7.83 | $13.42 | 11.5M |
| 2023-12-07 | 7.24 | $7.38 | 1.3M |
| 2023-12-06 | 7.22 | $7.36 | 322600 |
| 2023-12-05 | 7.21 | $7.38 | 325200 |
| 2023-12-04 | 7.19 | $7.43 | 319300 |
| 2023-12-01 | 7.17 | $7.37 | 351800 |
| 2023-11-30 | 7.15 | $7.24 | 397700 |
| 2023-11-29 | 7.14 | $7.27 | 260400 |
| 2023-11-28 | 7.12 | $7.34 | 269200 |
| 2023-11-27 | 7.10 | $7.39 | 320800 |
| 2023-11-24 | 7.07 | $7.35 | 242100 |
| 2023-11-22 | 7.04 | $7.32 | 306200 |
| 2023-11-21 | 7.01 | $7.33 | 379600 |
| 2023-11-20 | 6.97 | $7.17 | 414100 |
| 2023-11-17 | 6.95 | $7.12 | 415600 |
| 2023-11-16 | 6.94 | $7.15 | 470800 |
| 2023-11-15 | 6.91 | $7.31 | 448800 |
| 2023-11-14 | 6.87 | $7.35 | 455900 |
| 2023-11-13 | 6.82 | $7.07 | 304000 |
| 2023-11-10 | 6.80 | $7.04 | 451000 |
| 2023-11-09 | 6.77 | $7.04 | 529400 |
| 2023-11-08 | 6.74 | $7.02 | 531800 |
| 2023-11-07 | 6.71 | $6.67 | 537900 |
| 2023-11-06 | 6.72 | $6.81 | 542100 |
| 2023-11-03 | 6.71 | $6.61 | 1.1M |
| 2023-11-02 | 6.72 | $7.25 | 392400 |
| 2023-11-01 | 6.66 | $7.07 | 358700 |
| 2023-10-31 | 6.62 | $6.88 | 482800 |
| 2023-10-30 | 6.59 | $6.55 | 273500 |
| 2023-10-27 | 6.60 | $6.44 | 277500 |
| 2023-10-26 | 6.61 | $6.44 | 352300 |
| 2023-10-25 | 6.63 | $6.34 | 252500 |
| 2023-10-24 | 6.66 | $6.31 | 330600 |
| 2023-10-23 | 6.70 | $6.10 | 298100 |
| 2023-10-20 | 6.76 | $6.13 | 256600 |
| 2023-10-19 | 6.83 | $6.22 | 216700 |
| 2023-10-18 | 6.89 | $6.38 | 273400 |
| 2023-10-17 | 6.95 | $6.53 | 325600 |
| 2023-10-16 | 6.99 | $6.28 | 393100 |
| 2023-10-13 | 7.07 | $6.20 | 559200 |
| 2023-10-12 | 7.16 | $6.37 | 391300 |
| 2023-10-11 | 7.24 | $6.48 | 361600 |
| 2023-10-10 | 7.32 | $6.69 | 382300 |
| 2023-10-09 | 7.39 | $6.82 | 215100 |
| 2023-10-06 | 7.45 | $6.92 | 232900 |
| 2023-10-05 | 7.50 | $6.89 | 360800 |
| 2023-10-04 | 7.57 | $6.96 | 279400 |
| 2023-10-03 | 7.63 | $6.90 | 377300 |
| 2023-10-02 | 7.71 | $7.05 | 759200 |
| 2023-09-29 | 7.78 | $7.21 | 310800 |
| 2023-09-28 | 7.84 | $7.31 | 326900 |
| 2023-09-27 | 7.89 | $7.53 | 288000 |
| 2023-09-26 | 7.93 | $7.38 | 317600 |
| 2023-09-25 | 7.99 | $7.66 | 236600 |
| 2023-09-22 | 8.02 | $7.57 | 274000 |
| 2023-09-21 | 8.07 | $7.52 | 306800 |
| 2023-09-20 | 8.13 | $7.83 | 204600 |
| 2023-09-19 | 8.16 | $7.92 | 191200 |
| 2023-09-18 | 8.18 | $7.87 | 243300 |
| 2023-09-15 | 8.21 | $8.09 | 569600 |
| 2023-09-14 | 8.23 | $8.30 | 233200 |
| 2023-09-13 | 8.22 | $8.25 | 175000 |
| 2023-09-12 | 8.22 | $8.28 | 231400 |
| 2023-09-11 | 8.21 | $8.12 | 256300 |
| 2023-09-08 | 8.22 | $8.05 | 305800 |
| 2023-09-07 | 8.24 | $8.38 | 629900 |
| 2023-09-06 | 8.22 | $8.18 | 359600 |
| 2023-09-05 | 8.23 | $8.01 | 388300 |
| 2023-09-01 | 8.25 | $8.10 | 218500 |
| 2023-08-31 | 8.27 | $7.89 | 420100 |
| 2023-08-30 | 8.31 | $7.73 | 450000 |
| 2023-08-29 | 8.37 | $7.84 | 473100 |
| 2023-08-28 | 8.42 | $8.36 | 349400 |
| 2023-08-25 | 8.43 | $8.33 | 224700 |
| 2023-08-24 | 8.44 | $8.33 | 295100 |
| 2023-08-23 | 8.45 | $8.23 | 238000 |
| 2023-08-22 | 8.47 | $8.04 | 248900 |
| 2023-08-21 | 8.52 | $8.13 | 316000 |
| 2023-08-18 | 8.56 | $8.46 | 307700 |
| 2023-08-17 | 8.57 | $8.34 | 317900 |
| 2023-08-16 | 8.59 | $8.35 | 230600 |
| 2023-08-15 | 8.62 | $8.45 | 228900 |
| 2023-08-14 | 8.64 | $8.54 | 229900 |
| 2023-08-11 | 8.65 | $8.78 | 281900 |
| 2023-08-10 | 8.63 | $8.46 | 189000 |
| 2023-08-09 | 8.65 | $8.55 | 271200 |
| 2023-08-08 | 8.66 | $8.55 | 371300 |
| 2023-08-07 | 8.67 | $8.74 | 286500 |
| 2023-08-04 | 8.66 | $8.52 | 360300 |
| 2023-08-03 | 8.68 | $8.47 | 323300 |
| 2023-08-02 | 8.70 | $8.77 | 298300 |
| 2023-08-01 | 8.69 | $8.62 | 254600 |
| 2023-07-31 | 8.70 | $8.74 | 234700 |
| 2023-07-28 | 8.70 | $8.70 | 177400 |
| 2023-07-27 | 8.70 | $8.88 | 240800 |
| 2023-07-26 | 8.68 | $9.00 | 239100 |
| 2023-07-25 | 8.65 | $8.70 | 125200 |
| 2023-07-24 | 8.64 | $8.76 | 184400 |
| 2023-07-21 | 8.63 | $8.61 | 212000 |
| 2023-07-20 | 8.63 | $8.75 | 184200 |
| 2023-07-19 | 8.62 | $8.71 | 246700 |
| 2023-07-18 | 8.61 | $8.69 | 130600 |
| 2023-07-17 | 8.60 | $8.59 | 301200 |
| 2023-07-14 | 8.60 | $8.39 | 529400 |
| 2023-07-13 | 8.62 | $8.55 | 295800 |
| 2023-07-12 | 8.63 | $8.65 | 179900 |
| 2023-07-11 | 8.62 | $8.88 | 189400 |
| 2023-07-10 | 8.60 | $8.75 | 265400 |
| 2023-07-07 | 8.58 | $8.87 | 175100 |
| 2023-07-06 | 8.55 | $8.62 | 259200 |
| 2023-07-05 | 8.54 | $8.61 | 206900 |
| 2023-07-03 | 8.54 | $8.92 | 197500 |
| 2023-06-30 | 8.50 | $8.64 | 161100 |
| 2023-06-29 | 8.48 | $8.69 | 229200 |
| 2023-06-28 | 8.46 | $8.36 | 346100 |
| 2023-06-27 | 8.47 | $8.24 | 643800 |
| 2023-06-26 | 8.50 | $8.47 | 295500 |
| 2023-06-23 | 8.50 | $8.48 | 452100 |
| 2023-06-22 | 8.50 | $8.57 | 242800 |
| 2023-06-21 | 8.49 | $8.57 | 283800 |
| 2023-06-20 | 8.48 | $8.49 | 384200 |
| 2023-06-16 | 8.48 | $8.69 | 399900 |
| 2023-06-15 | 8.46 | $8.79 | 230900 |
| 2023-06-14 | 8.43 | $8.61 | 216500 |
| 2023-06-13 | 8.41 | $8.77 | 425800 |
| 2023-06-12 | 8.37 | $8.58 | 235300 |
| 2023-06-09 | 8.35 | $8.51 | 695100 |
| 2023-06-08 | 8.33 | $8.54 | 299000 |
| 2023-06-07 | 8.31 | $8.54 | 396700 |
| 2023-06-06 | 8.29 | $8.46 | 599600 |
| 2023-06-05 | 8.27 | $8.04 | 496500 |
| 2023-06-02 | 8.29 | $8.32 | 367900 |
| 2023-06-01 | 8.29 | $8.04 | 422300 |
| 2023-05-31 | 8.31 | $7.96 | 826500 |
| 2023-05-30 | 8.35 | $8.12 | 625200 |
| 2023-05-26 | 8.38 | $8.03 | 1.0M |
| 2023-05-25 | 8.41 | $7.72 | 562500 |
| 2023-05-24 | 8.49 | $7.60 | 440400 |
| 2023-05-23 | 8.58 | $7.78 | 573100 |
| 2023-05-22 | 8.66 | $7.85 | 608800 |
| 2023-05-19 | 8.75 | $7.83 | 640800 |
| 2023-05-18 | 8.85 | $8.01 | 761600 |
| 2023-05-17 | 8.93 | $7.86 | 615700 |
| 2023-05-16 | 9.05 | $7.87 | 663200 |
| 2023-05-15 | 9.17 | $7.97 | 624900 |
| 2023-05-12 | 9.30 | $7.80 | 733800 |
| 2023-05-11 | 9.45 | $7.58 | 805300 |
| 2023-05-10 | 9.65 | $7.80 | 2.1M |
| 2023-05-09 | 9.85 | $9.42 | 668000 |
| 2023-05-08 | 9.89 | $9.46 | 492600 |
| 2023-05-05 | 9.94 | $9.54 | 412300 |
| 2023-05-04 | 9.98 | $9.25 | 369500 |
| 2023-05-03 | 10.05 | $9.28 | 232000 |
| 2023-05-02 | 10.14 | $9.38 | 522600 |
| 2023-05-01 | 10.22 | $9.80 | 321500 |
| 2023-04-28 | 10.26 | $10.06 | 429400 |
| 2023-04-27 | 10.28 | $10.27 | 328300 |
| 2023-04-26 | 10.28 | $10.36 | 191100 |
| 2023-04-25 | 10.27 | $10.56 | 444600 |
| 2023-04-24 | 10.24 | $10.96 | 626200 |
| 2023-04-21 | 10.17 | $10.85 | 1.0M |
| 2023-04-20 | 10.10 | $10.00 | 425900 |
| 2023-04-19 | 10.11 | $10.10 | 431500 |
| 2023-04-18 | 10.11 | $10.20 | 360700 |
| 2023-04-17 | 10.10 | $10.50 | 1.5M |
| 2023-04-14 | 10.05 | $10.34 | 225000 |
| 2023-04-13 | 10.02 | $10.45 | 277700 |
| 2023-04-12 | 9.98 | $10.60 | 272700 |
| 2023-04-11 | 9.91 | $10.67 | 393400 |
| 2023-04-10 | 9.83 | $10.68 | 323500 |
| 2023-04-06 | 9.75 | $10.23 | 404500 |
| 2023-04-05 | 9.69 | $9.95 | 600600 |
| 2023-04-04 | 9.67 | $9.65 | 1.2M |
| 2023-04-03 | 9.67 | $9.36 | 334000 |
| 2023-03-31 | 9.70 | $9.26 | 597500 |
| 2023-03-30 | 9.75 | $8.97 | 204000 |
| 2023-03-29 | 9.83 | $8.90 | 441800 |
| 2023-03-28 | 9.93 | $8.69 | 388500 |
| 2023-03-27 | 10.06 | $8.65 | 681200 |
| 2023-03-24 | 10.21 | $8.20 | 504700 |
| 2023-03-23 | 10.42 | $8.09 | 675700 |
| 2023-03-22 | 10.66 | $8.41 | 440500 |
| 2023-03-21 | 10.90 | $9.16 | 807400 |
| 2023-03-20 | 11.08 | $8.98 | 906100 |
| 2023-03-17 | 11.30 | $8.68 | 1.1M |
| 2023-03-16 | 11.58 | $9.27 | 1.8M |
| 2023-03-15 | 11.82 | $9.63 | 697300 |
| 2023-03-14 | 12.05 | $10.25 | 633800 |
| 2023-03-13 | 12.24 | $10.16 | 369100 |
| 2023-03-10 | 12.46 | $10.92 | 407300 |
| 2023-03-09 | 12.63 | $11.18 | 310200 |
| 2023-03-08 | 12.78 | $11.56 | 387200 |
| 2023-03-07 | 12.91 | $11.93 | 369300 |
| 2023-03-06 | 13.01 | $12.28 | 595200 |
| 2023-03-03 | 13.09 | $12.46 | 640200 |
| 2023-03-02 | 13.15 | $12.77 | 591400 |
| 2023-03-01 | 13.19 | $12.25 | 1.0M |
| 2023-02-28 | 13.29 | $13.79 | 404000 |
| 2023-02-27 | 13.24 | $13.61 | 824100 |
| 2023-02-24 | 13.20 | $13.66 | 291300 |
| 2023-02-23 | 13.15 | $13.51 | 267100 |
| 2023-02-22 | 13.11 | $13.46 | 404700 |
| 2023-02-21 | 13.08 | $13.15 | 266200 |
| 2023-02-17 | 13.07 | $13.15 | 296100 |
| 2023-02-16 | 13.06 | $13.16 | 190200 |
| 2023-02-15 | 13.05 | $13.24 | 165000 |
| 2023-02-14 | 13.03 | $13.18 | 142100 |
| 2023-02-13 | 13.02 | $13.46 | 353500 |
| 2023-02-10 | 12.97 | $13.50 | 398900 |
| 2023-02-09 | 12.91 | $12.51 | 348500 |
| 2023-02-08 | 12.96 | $13.02 | 250500 |
| 2023-02-07 | 12.95 | $13.00 | 287000 |
| 2023-02-06 | 12.95 | $13.10 | 489500 |
| 2023-02-03 | 12.93 | $13.01 | 382900 |
| 2023-02-02 | 12.92 | $12.99 | 341400 |
| 2023-02-01 | 12.91 | $13.04 | 314600 |
| 2023-01-31 | 12.90 | $13.01 | 233000 |
| 2023-01-30 | 12.89 | $12.78 | 208500 |
| 2023-01-27 | 12.90 | $13.09 | 310700 |
| 2023-01-26 | 12.88 | $13.38 | 328200 |
| 2023-01-25 | 12.83 | $13.10 | 148600 |
| 2023-01-24 | 12.80 | $13.14 | 105500 |
| 2023-01-23 | 12.76 | $12.96 | 197400 |
| 2023-01-20 | 12.74 | $12.90 | 200400 |
| 2023-01-19 | 12.73 | $12.65 | 199300 |
| 2023-01-18 | 12.73 | $12.82 | 231700 |
| 2023-01-17 | 12.73 | $13.22 | 228400 |
| 2023-01-13 | 12.67 | $13.28 | 332200 |
| 2023-01-12 | 12.61 | $13.34 | 308400 |
| 2023-01-11 | 12.53 | $12.64 | 214000 |
| 2023-01-10 | 12.52 | $12.48 | 177000 |
| 2023-01-09 | 12.53 | $12.45 | 241600 |
| 2023-01-06 | 12.53 | $12.70 | 237400 |
| 2023-01-05 | 12.52 | $12.60 | 271000 |
| 2023-01-04 | 12.51 | $12.94 | 380800 |
| 2023-01-03 | 12.46 | $12.58 | 292800 |
| 2022-12-30 | 12.45 | $12.85 | 263500 |
| 2022-12-29 | 12.41 | $12.68 | 225900 |
| 2022-12-28 | 12.38 | $12.72 | 205100 |
| 2022-12-27 | 12.34 | $12.52 | 349800 |
| 2022-12-23 | 12.32 | $12.90 | 814000 |
| 2022-12-22 | 12.26 | $12.54 | 207000 |
| 2022-12-21 | 12.23 | $12.65 | 185800 |
| 2022-12-20 | 12.19 | $12.50 | 244700 |
| 2022-12-19 | 12.16 | $12.46 | 497700 |
| 2022-12-16 | 12.13 | $12.00 | 654600 |
| 2022-12-15 | 12.14 | $12.25 | 212500 |
| 2022-12-14 | 12.13 | $12.27 | 313800 |
| 2022-12-13 | 12.11 | $12.29 | 374500 |
| 2022-12-12 | 12.09 | $12.53 | 384400 |
| 2022-12-09 | 12.05 | $12.45 | 620500 |
| 2022-12-08 | 12.00 | $12.60 | 1.8M |
| 2022-12-07 | 11.94 | $12.09 | 144900 |
| 2022-12-06 | 11.93 | $12.20 | 170600 |
| 2022-12-05 | 11.90 | $12.32 | 178800 |
| 2022-12-02 | 11.85 | $12.47 | 308000 |
| 2022-12-01 | 11.79 | $12.36 | 252900 |
| 2022-11-30 | 11.73 | $12.71 | 411300 |
| 2022-11-29 | 11.62 | $12.38 | 524300 |
| 2022-11-28 | 11.54 | $11.82 | 658500 |
| 2022-11-25 | 11.51 | $12.00 | 153000 |
| 2022-11-23 | 11.46 | $11.60 | 293200 |
| 2022-11-22 | 11.45 | $11.81 | 117000 |
| 2022-11-21 | 11.41 | $11.70 | 211900 |
| 2022-11-18 | 11.38 | $11.65 | 213100 |
| 2022-11-17 | 11.35 | $11.74 | 222200 |
| 2022-11-16 | 11.31 | $11.67 | 170200 |
| 2022-11-15 | 11.27 | $11.90 | 245700 |
| 2022-11-14 | 11.21 | $12.04 | 595000 |
| 2022-11-11 | 11.12 | $12.04 | 415500 |
| 2022-11-10 | 11.02 | $12.65 | 416300 |
| 2022-11-09 | 10.85 | $11.70 | 464200 |
| 2022-11-08 | 10.76 | $11.86 | 533100 |
| 2022-11-07 | 10.65 | $11.67 | 472900 |
| 2022-11-04 | 10.54 | $11.54 | 1.0M |
| 2022-11-03 | 10.44 | $11.51 | 1.1M |
| 2022-11-02 | 10.32 | $9.98 | 509600 |
| 2022-11-01 | 10.36 | $10.83 | 212900 |
| 2022-10-31 | 10.31 | $10.76 | 229100 |
| 2022-10-28 | 10.26 | $10.75 | 240400 |
| 2022-10-27 | 10.21 | $10.37 | 244600 |
| 2022-10-26 | 10.19 | $10.55 | 212900 |
| 2022-10-25 | 10.16 | $10.64 | 263200 |
| 2022-10-24 | 10.10 | $10.43 | 269900 |
| 2022-10-21 | 10.07 | $10.07 | 202800 |
| 2022-10-20 | 10.07 | $10.11 | 240000 |
| 2022-10-19 | 10.07 | $10.13 | 210200 |
| 2022-10-18 | 10.06 | $10.29 | 231000 |
| 2022-10-17 | 10.04 | $10.04 | 264400 |
| 2022-10-14 | 10.04 | $9.87 | 197900 |
| 2022-10-13 | 10.05 | $10.23 | 214900 |
| 2022-10-12 | 10.03 | $9.76 | 128200 |
| 2022-10-11 | 10.06 | $9.87 | 253300 |
| 2022-10-10 | 10.08 | $9.60 | 164800 |
| 2022-10-07 | 10.13 | $9.48 | 223100 |
| 2022-10-06 | 10.20 | $9.48 | 152800 |
| 2022-10-05 | 10.28 | $9.63 | 172800 |
| 2022-10-04 | 10.35 | $9.87 | 265200 |
| 2022-10-03 | 10.40 | $9.33 | 182100 |
| 2022-09-30 | 10.51 | $9.20 | 208000 |
| 2022-09-29 | 10.65 | $9.23 | 406700 |
| 2022-09-28 | 10.80 | $9.62 | 196000 |
| 2022-09-27 | 10.92 | $9.36 | 206400 |
| 2022-09-26 | 11.08 | $9.27 | 1.1M |
| 2022-09-23 | 11.28 | $9.41 | 493300 |
| 2022-09-22 | 11.47 | $9.75 | 556300 |
| 2022-09-21 | 11.65 | $10.15 | 580200 |
| 2022-09-20 | 11.81 | $10.58 | 371400 |
| 2022-09-19 | 11.94 | $11.30 | 202200 |
| 2022-09-16 | 12.01 | $11.40 | 366900 |
| 2022-09-15 | 12.07 | $11.55 | 233200 |
| 2022-09-14 | 12.13 | $11.61 | 241400 |
| 2022-09-13 | 12.18 | $11.51 | 286700 |
| 2022-09-12 | 12.25 | $12.75 | 199100 |
| 2022-09-09 | 12.20 | $12.51 | 450500 |
| 2022-09-08 | 12.17 | $11.91 | 140500 |
| 2022-09-07 | 12.19 | $12.07 | 175400 |
| 2022-09-06 | 12.21 | $11.71 | 166300 |
| 2022-09-02 | 12.26 | $11.72 | 176900 |
| 2022-09-01 | 12.32 | $11.82 | 185200 |
| 2022-08-31 | 12.37 | $11.79 | 214400 |
| 2022-08-30 | 12.43 | $11.90 | 163700 |
| 2022-08-29 | 12.48 | $12.13 | 111600 |
| 2022-08-26 | 12.52 | $12.47 | 161600 |
| 2022-08-25 | 12.53 | $12.89 | 306600 |
| 2022-08-24 | 12.49 | $12.25 | 177200 |
| 2022-08-23 | 12.51 | $12.44 | 141100 |
| 2022-08-22 | 12.52 | $12.50 | 181300 |
| 2022-08-19 | 12.52 | $12.69 | 265000 |
| 2022-08-18 | 12.51 | $12.74 | 144400 |
| 2022-08-17 | 12.48 | $12.68 | 196000 |
| 2022-08-16 | 12.46 | $12.99 | 236500 |
| 2022-08-15 | 12.40 | $13.25 | 235100 |
| 2022-08-12 | 12.31 | $13.12 | 275200 |
| 2022-08-11 | 12.23 | $12.72 | 290300 |
| 2022-08-10 | 12.18 | $12.58 | 229600 |
| 2022-08-09 | 12.14 | $12.29 | 291600 |
| 2022-08-08 | 12.12 | $11.95 | 683000 |
| 2022-08-05 | 12.14 | $10.91 | 409400 |
| 2022-08-04 | 12.27 | $10.64 | 799400 |
| 2022-08-03 | 12.44 | $12.55 | 210200 |
| 2022-08-02 | 12.43 | $12.68 | 118200 |
| 2022-08-01 | 12.40 | $12.55 | 227200 |
| 2022-07-29 | 12.38 | $12.58 | 193800 |
| 2022-07-28 | 12.36 | $12.51 | 141800 |
| 2022-07-27 | 12.35 | $12.64 | 147200 |
| 2022-07-26 | 12.32 | $12.43 | 124200 |
| 2022-07-25 | 12.30 | $12.28 | 148000 |
| 2022-07-22 | 12.31 | $11.79 | 199400 |
| 2022-07-21 | 12.36 | $12.19 | 174600 |
| 2022-07-20 | 12.38 | $12.13 | 303200 |
| 2022-07-19 | 12.41 | $12.45 | 232300 |
| 2022-07-18 | 12.40 | $11.51 | 237800 |
| 2022-07-15 | 12.49 | $11.81 | 219500 |
| 2022-07-14 | 12.57 | $11.73 | 254500 |
| 2022-07-13 | 12.66 | $11.92 | 127200 |
| 2022-07-12 | 12.73 | $12.09 | 261600 |
| 2022-07-11 | 12.80 | $12.18 | 193800 |
| 2022-07-08 | 12.87 | $12.46 | 348400 |
| 2022-07-07 | 12.91 | $12.86 | 276400 |
| 2022-07-06 | 12.91 | $12.71 | 160600 |
| 2022-07-05 | 12.93 | $12.76 | 202700 |
| 2022-07-01 | 12.95 | $12.78 | 230600 |
| 2022-06-30 | 12.97 | $12.35 | 196000 |
| 2022-06-29 | 13.04 | $12.60 | 147300 |
| 2022-06-28 | 13.08 | $13.05 | 151700 |
| 2022-06-27 | 13.09 | $13.02 | 220900 |
| 2022-06-24 | 13.09 | $13.78 | 453500 |
| 2022-06-23 | 13.02 | $12.94 | 322500 |
| 2022-06-22 | 13.03 | $12.63 | 332400 |
| 2022-06-21 | 13.07 | $12.27 | 404000 |
| 2022-06-17 | 13.15 | $11.96 | 787600 |
| 2022-06-16 | 13.28 | $11.65 | 834100 |
| 2022-06-15 | 13.45 | $12.81 | 325700 |
| 2022-06-14 | 13.52 | $12.73 | 578000 |
| 2022-06-13 | 13.60 | $12.83 | 388300 |
| 2022-06-10 | 13.68 | $13.99 | 286800 |
| 2022-06-09 | 13.65 | $14.09 | 246700 |
| 2022-06-08 | 13.61 | $14.09 | 291900 |
| 2022-06-07 | 13.55 | $14.28 | 386200 |
| 2022-06-06 | 13.48 | $14.19 | 224300 |
| 2022-06-03 | 13.40 | $14.06 | 186000 |
| 2022-06-02 | 13.33 | $14.43 | 220900 |
| 2022-06-01 | 13.22 | $13.85 | 358500 |
| 2022-05-31 | 13.15 | $14.01 | 642600 |
| 2022-05-27 | 13.06 | $14.40 | 274600 |
| 2022-05-26 | 12.92 | $13.77 | 323900 |
| 2022-05-25 | 12.83 | $13.54 | 422300 |
| 2022-05-24 | 12.76 | $13.25 | 444900 |
| 2022-05-23 | 12.71 | $13.30 | 319900 |
| 2022-05-20 | 12.64 | $13.04 | 646300 |
| 2022-05-19 | 12.60 | $12.96 | 354800 |
| 2022-05-18 | 12.56 | $12.50 | 275300 |
| 2022-05-17 | 12.57 | $12.51 | 303600 |
| 2022-05-16 | 12.58 | $11.77 | 251300 |
| 2022-05-13 | 12.66 | $11.87 | 250600 |
| 2022-05-12 | 12.74 | $11.96 | 394700 |
| 2022-05-11 | 12.83 | $12.22 | 467300 |
| 2022-05-10 | 12.89 | $11.55 | 759900 |
| 2022-05-09 | 13.03 | $11.98 | 467500 |
| 2022-05-06 | 13.14 | $12.78 | 279000 |
| 2022-05-05 | 13.18 | $13.00 | 489100 |
| 2022-05-04 | 13.20 | $13.74 | 526900 |
| 2022-05-03 | 13.14 | $13.47 | 471100 |
| 2022-05-02 | 13.11 | $12.75 | 389700 |
| 2022-04-29 | 13.15 | $12.04 | 540700 |
| 2022-04-28 | 13.26 | $12.64 | 341400 |
| 2022-04-27 | 13.33 | $12.76 | 499900 |
| 2022-04-26 | 13.39 | $11.95 | 531000 |
| 2022-04-25 | 13.54 | $11.90 | 354400 |
| 2022-04-22 | 13.71 | $11.98 | 534200 |
| 2022-04-21 | 13.90 | $12.57 | 337400 |
| 2022-04-20 | 14.04 | $13.12 | 248500 |
| 2022-04-19 | 14.13 | $13.17 | 250300 |
| 2022-04-18 | 14.23 | $13.30 | 218000 |
| 2022-04-14 | 14.33 | $13.62 | 345000 |
| 2022-04-13 | 14.41 | $13.55 | 206200 |
| 2022-04-12 | 14.50 | $13.15 | 428400 |
| 2022-04-11 | 14.64 | $13.20 | 380600 |
| 2022-04-08 | 14.79 | $13.64 | 426400 |
| 2022-04-07 | 14.91 | $13.60 | 679100 |
| 2022-04-06 | 15.05 | $15.07 | 349500 |
| 2022-04-05 | 15.05 | $14.79 | 367100 |
| 2022-04-04 | 15.07 | $15.70 | 365200 |
| 2022-04-01 | 15.01 | $15.95 | 385000 |
| 2022-03-31 | 14.91 | $15.39 | 297500 |
| 2022-03-30 | 14.86 | $15.53 | 437200 |
| 2022-03-29 | 14.78 | $16.16 | 331400 |
| 2022-03-28 | 14.64 | $15.34 | 439300 |
| 2022-03-25 | 14.57 | $14.89 | 229800 |
| 2022-03-24 | 14.53 | $14.14 | 282200 |
| 2022-03-23 | 14.57 | $14.37 | 375800 |
| 2022-03-22 | 14.60 | $15.25 | 283400 |
| 2022-03-21 | 14.53 | $15.22 | 249200 |
| 2022-03-18 | 14.45 | $14.91 | 783000 |
| 2022-03-17 | 14.41 | $15.32 | 307700 |
| 2022-03-16 | 14.31 | $15.55 | 415200 |
| 2022-03-15 | 14.18 | $14.74 | 372000 |
| 2022-03-14 | 14.12 | $14.57 | 377400 |
| 2022-03-11 | 14.07 | $13.61 | 267600 |
| 2022-03-10 | 14.12 | $13.79 | 252900 |
| 2022-03-09 | 14.16 | $13.72 | 294800 |
| 2022-03-08 | 14.20 | $13.28 | 739800 |
| 2022-03-07 | 14.30 | $13.89 | 480100 |
| 2022-03-04 | 14.34 | $14.10 | 704100 |
| 2022-03-03 | 14.37 | $13.32 | 366600 |
| 2022-03-02 | 14.48 | $13.36 | 442800 |
| 2022-03-01 | 14.59 | $12.35 | 1.1M |
| 2022-02-28 | 14.83 | $15.25 | 456500 |
| 2022-02-25 | 14.79 | $15.55 | 407100 |
| 2022-02-24 | 14.70 | $14.18 | 418300 |
| 2022-02-23 | 14.76 | $13.76 | 370600 |
| 2022-02-22 | 14.87 | $14.49 | 494000 |
| 2022-02-18 | 14.91 | $14.75 | 507100 |
| 2022-02-17 | 14.92 | $15.11 | 383900 |
| 2022-02-16 | 14.90 | $15.35 | 200700 |
| 2022-02-15 | 14.85 | $15.22 | 354700 |
| 2022-02-14 | 14.82 | $15.20 | 242900 |
| 2022-02-11 | 14.78 | $15.20 | 362900 |
| 2022-02-10 | 14.73 | $15.38 | 490100 |
| 2022-02-09 | 14.66 | $15.93 | 585900 |
| 2022-02-08 | 14.53 | $15.86 | 246600 |
| 2022-02-07 | 14.39 | $15.65 | 411700 |
| 2022-02-04 | 14.26 | $15.40 | 529400 |
| 2022-02-03 | 14.14 | $14.78 | 393200 |
| 2022-02-02 | 14.07 | $14.60 | 295700 |
| 2022-02-01 | 14.01 | $14.65 | 624000 |
| 2022-01-31 | 13.94 | $13.67 | 821900 |
| 2022-01-28 | 13.97 | $13.46 | 513700 |
| 2022-01-27 | 14.03 | $12.65 | 671200 |
| 2022-01-26 | 14.17 | $12.98 | 585000 |
| 2022-01-25 | 14.30 | $13.07 | 607700 |
| 2022-01-24 | 14.43 | $13.04 | 717100 |
| 2022-01-21 | 14.57 | $13.10 | 1.0M |
| 2022-01-20 | 14.73 | $14.41 | 646700 |
| 2022-01-19 | 14.76 | $15.00 | 523900 |
| 2022-01-18 | 14.74 | $15.66 | 559600 |
| 2022-01-14 | 14.64 | $15.87 | 385300 |
| 2022-01-13 | 14.51 | $16.29 | 514400 |
| 2022-01-12 | 14.32 | $16.75 | 561500 |
| 2022-01-11 | 14.07 | $16.05 | 410500 |
| 2022-01-10 | 13.86 | $15.39 | 300700 |
| 2022-01-07 | 13.70 | $15.32 | 833600 |
| 2022-01-06 | 13.53 | $15.95 | 426100 |
| 2022-01-05 | 13.27 | $15.18 | 399000 |
| 2022-01-04 | 13.07 | $15.23 | 384600 |
| 2022-01-03 | 12.84 | $14.81 | 718700 |
| 2021-12-31 | 12.63 | $15.79 | 1.0M |
| 2021-12-30 | 12.30 | $13.36 | 329000 |
| 2021-12-29 | 12.19 | $13.06 | 352800 |
| 2021-12-28 | 12.10 | $12.47 | 285000 |
| 2021-12-27 | 12.06 | $12.31 | 187300 |
| 2021-12-23 | 12.03 | $12.44 | 202500 |
| 2021-12-22 | 11.99 | $12.24 | 476700 |
| 2021-12-21 | 11.97 | $11.98 | 217100 |
| 2021-12-20 | 11.96 | $11.35 | 314200 |
| 2021-12-17 | 12.03 | $11.55 | 675300 |
| 2021-12-16 | 12.08 | $11.69 | 351200 |
| 2021-12-15 | 12.12 | $11.63 | 488700 |
| 2021-12-14 | 12.17 | $11.34 | 244600 |
| 2021-12-13 | 12.26 | $11.26 | 315100 |
| 2021-12-10 | 12.36 | $11.38 | 212700 |
| 2021-12-09 | 12.47 | $11.55 | 318400 |
| 2021-12-08 | 12.56 | $12.18 | 537000 |
| 2021-12-07 | 12.61 | $11.66 | 242700 |
| 2021-12-06 | 12.70 | $11.53 | 194000 |
| 2021-12-03 | 12.83 | $11.32 | 421600 |
| 2021-12-02 | 12.99 | $11.62 | 363300 |
| 2021-12-01 | 13.13 | $11.29 | 374700 |
| 2021-11-30 | 13.32 | $11.76 | 398000 |
| 2021-11-29 | 13.49 | $12.21 | 414000 |
| 2021-11-26 | 13.62 | $12.14 | 241400 |
| 2021-11-24 | 13.78 | $12.61 | 233400 |
| 2021-11-23 | 13.90 | $12.89 | 373700 |
| 2021-11-22 | 14.01 | $13.19 | 763900 |
| 2021-11-19 | 14.10 | $13.26 | 457900 |
| 2021-11-18 | 14.18 | $13.70 | 540400 |
| 2021-11-17 | 14.24 | $13.37 | 288400 |
| 2021-11-16 | 14.33 | $13.68 | 251700 |
| 2021-11-15 | 14.39 | $13.76 | 215800 |
| 2021-11-12 | 14.46 | $13.73 | 283400 |
| 2021-11-11 | 14.54 | $14.07 | 282600 |
| 2021-11-10 | 14.59 | $13.62 | 538300 |
| 2021-11-09 | 14.69 | $14.18 | 563700 |
| 2021-11-08 | 14.74 | $15.48 | 267900 |
| 2021-11-05 | 14.67 | $15.72 | 368500 |
| 2021-11-04 | 14.55 | $15.22 | 484300 |
| 2021-11-03 | 14.48 | $15.72 | 373300 |
| 2021-11-02 | 14.35 | $15.32 | 316700 |
| 2021-11-01 | 14.25 | $15.74 | 184200 |
| 2021-10-29 | 14.10 | $15.54 | 390800 |
| 2021-10-28 | 13.94 | $16.04 | 555500 |
| 2021-10-27 | 13.72 | $15.71 | 474900 |
| 2021-10-26 | 13.51 | $14.90 | 227800 |
| 2021-10-25 | 13.37 | $14.84 | 341300 |
| 2021-10-22 | 13.21 | $15.16 | 437500 |
| 2021-10-21 | 13.01 | $15.31 | 485200 |
| 2021-10-20 | 12.77 | $14.83 | 355200 |
| 2021-10-19 | 12.55 | $14.68 | 606100 |
| 2021-10-18 | 12.32 | $14.06 | 654400 |
| 2021-10-15 | 12.14 | $13.39 | 457000 |
| 2021-10-14 | 12.01 | $12.76 | 228400 |
| 2021-10-13 | 11.93 | $12.35 | 152600 |
| 2021-10-12 | 11.89 | $12.15 | 111400 |
| 2021-10-11 | 11.86 | $11.95 | 258700 |
| 2021-10-08 | 11.85 | $12.28 | 154200 |
| 2021-10-07 | 11.80 | $12.20 | 249400 |
| 2021-10-06 | 11.76 | $12.09 | 237000 |
| 2021-10-05 | 11.73 | $12.35 | 631100 |
| 2021-10-04 | 11.66 | $12.67 | 542700 |
| 2021-10-01 | 11.56 | $13.23 | 626900 |
| 2021-09-30 | 11.38 | $12.85 | 1.3M |
| 2021-09-29 | 11.22 | $12.56 | 502100 |
| 2021-09-28 | 11.08 | $11.19 | 318200 |
| 2021-09-27 | 11.07 | $11.45 | 215600 |
| 2021-09-24 | 11.03 | $11.23 | 186600 |
| 2021-09-23 | 11.01 | $11.20 | 224600 |
| 2021-09-22 | 10.99 | $10.98 | 244400 |
| 2021-09-21 | 10.99 | $10.86 | 296200 |
| 2021-09-20 | 11.01 | $10.72 | 249900 |
| 2021-09-17 | 11.04 | $10.96 | 676100 |
| 2021-09-16 | 11.05 | $10.55 | 176800 |
| 2021-09-15 | 11.10 | $10.63 | 280900 |
| 2021-09-14 | 11.15 | $10.51 | 187300 |
| 2021-09-13 | 11.22 | $10.56 | 157800 |
| 2021-09-10 | 11.28 | $10.47 | 131100 |
| 2021-09-09 | 11.37 | $10.62 | 231600 |
| 2021-09-08 | 11.45 | $10.85 | 170400 |
| 2021-09-07 | 11.51 | $10.83 | 160100 |
| 2021-09-03 | 11.58 | $10.98 | 269500 |
| 2021-09-02 | 11.65 | $10.88 | 244300 |
| 2021-09-01 | 11.73 | $11.13 | 478100 |
| 2021-08-31 | 11.79 | $11.19 | 216900 |
| 2021-08-30 | 11.85 | $11.06 | 276900 |
| 2021-08-27 | 11.94 | $11.49 | 304700 |
| 2021-08-26 | 11.98 | $11.30 | 257900 |
| 2021-08-25 | 12.06 | $11.93 | 894100 |
| 2021-08-24 | 12.07 | $12.04 | 212100 |
| 2021-08-23 | 12.07 | $12.09 | 169900 |
| 2021-08-20 | 12.07 | $12.10 | 170400 |
| 2021-08-19 | 12.07 | $12.00 | 647400 |
| 2021-08-18 | 12.08 | $11.91 | 456000 |
| 2021-08-17 | 12.09 | $12.01 | 270100 |
| 2021-08-16 | 12.10 | $12.00 | 469200 |
| 2021-08-13 | 12.11 | $12.38 | 298600 |
| 2021-08-12 | 12.09 | $12.09 | 493600 |
| 2021-08-11 | 12.08 | $12.06 | 198600 |
| 2021-08-10 | 12.09 | $12.06 | 474500 |
| 2021-08-09 | 12.09 | $11.99 | 565900 |
| 2021-08-06 | 12.10 | $11.84 | 339600 |
| 2021-08-05 | 12.13 | $11.94 | 667700 |
| 2021-08-04 | 12.15 | $13.09 | 372100 |
| 2021-08-03 | 12.05 | $13.04 | 272400 |
| 2021-08-02 | 11.94 | $13.11 | 241200 |
| 2021-07-30 | 11.82 | $13.05 | 250600 |
| 2021-07-29 | 11.69 | $13.12 | 329800 |
| 2021-07-28 | 11.54 | $12.61 | 217600 |
| 2021-07-27 | 11.43 | $12.84 | 442800 |
| 2021-07-26 | 11.28 | $13.31 | 1.1M |
| 2021-07-23 | 11.07 | $11.94 | 697900 |
| 2021-07-22 | 10.98 | $11.41 | 324900 |
| 2021-07-21 | 10.93 | $11.50 | 542900 |
| 2021-07-20 | 10.87 | $11.43 | 540700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
6.47
2026-07-17
Close Price
$6.54
Vol: 235907
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.53
Average
8.56
Maximum
15.29
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.47 | $6.54 | 235907 |
| 2026-07-16 | 6.45 | $6.43 | 258600 |
| 2026-07-15 | 6.45 | $6.25 | 270448 |
| 2026-07-14 | 6.46 | $6.36 | 236604 |
| 2026-07-13 | 6.47 | $6.30 | 340605 |
| 2026-07-10 | 6.47 | $6.38 | 246100 |
| 2026-07-09 | 6.47 | $6.41 | 204600 |
| 2026-07-08 | 6.47 | $6.51 | 255110 |
| 2026-07-07 | 6.45 | $6.65 | 241500 |
| 2026-07-06 | 6.42 | $6.78 | 312300 |
| 2026-07-02 | 6.37 | $6.80 | 431133 |
| 2026-07-01 | 6.31 | $6.75 | 329623 |
| 2026-06-30 | 6.25 | $6.52 | 231317 |
| 2026-06-29 | 6.21 | $6.62 | 405504 |
| 2026-06-26 | 6.16 | $6.51 | 1.0M |
| 2026-06-25 | 6.11 | $6.14 | 213416 |
| 2026-06-24 | 6.10 | $6.25 | 522800 |
| 2026-06-23 | 6.07 | $6.28 | 229027 |
| 2026-06-22 | 6.05 | $6.00 | 324815 |
| 2026-06-18 | 6.05 | $6.08 | 388000 |
| 2026-06-17 | 6.04 | $6.11 | 266302 |
| 2026-06-16 | 6.03 | $6.31 | 232626 |
| 2026-06-15 | 6.00 | $6.15 | 166632 |
| 2026-06-12 | 5.98 | $6.17 | 176000 |
| 2026-06-11 | 5.96 | $6.18 | 283200 |
| 2026-06-10 | 5.94 | $6.17 | 270300 |
| 2026-06-09 | 5.92 | $6.08 | 212300 |
| 2026-06-08 | 5.91 | $5.91 | 308519 |
| 2026-06-05 | 5.92 | $6.13 | 660932 |
| 2026-06-04 | 5.90 | $5.72 | 201749 |
| 2026-06-03 | 5.93 | $5.69 | 680200 |
| 2026-06-02 | 5.96 | $5.75 | 236847 |
| 2026-06-01 | 5.98 | $5.69 | 336300 |
| 2026-05-29 | 6.01 | $5.87 | 254400 |
| 2026-05-28 | 6.02 | $5.90 | 225232 |
| 2026-05-27 | 6.03 | $5.85 | 306700 |
| 2026-05-26 | 6.04 | $6.12 | 191300 |
| 2026-05-22 | 6.03 | $6.12 | 301800 |
| 2026-05-21 | 6.02 | $6.30 | 669815 |
| 2026-05-20 | 5.99 | $5.98 | 144824 |
| 2026-05-19 | 5.99 | $5.96 | 245410 |
| 2026-05-18 | 6.00 | $5.98 | 218111 |
| 2026-05-15 | 6.00 | $5.86 | 322400 |
| 2026-05-14 | 6.01 | $6.03 | 260100 |
| 2026-05-13 | 6.01 | $6.10 | 366137 |
| 2026-05-12 | 6.00 | $6.18 | 997100 |
| 2026-05-11 | 5.98 | $6.10 | 874200 |
| 2026-05-08 | 5.97 | $5.71 | 747931 |
| 2026-05-07 | 5.99 | $6.39 | 640736 |
| 2026-05-06 | 5.95 | $6.10 | 566838 |
| 2026-05-05 | 5.94 | $5.90 | 231048 |
| 2026-05-04 | 5.94 | $5.78 | 336800 |
| 2026-05-01 | 5.96 | $5.67 | 263500 |
| 2026-04-30 | 5.99 | $5.84 | 223300 |
| 2026-04-29 | 6.00 | $5.86 | 340500 |
| 2026-04-28 | 6.01 | $6.11 | 189400 |
| 2026-04-27 | 6.00 | $6.13 | 191100 |
| 2026-04-24 | 5.98 | $6.08 | 236100 |
| 2026-04-23 | 5.96 | $6.03 | 134800 |
| 2026-04-22 | 5.95 | $6.02 | 222400 |
| 2026-04-21 | 5.94 | $5.94 | 198800 |
| 2026-04-20 | 5.93 | $5.99 | 281600 |
| 2026-04-17 | 5.92 | $6.22 | 239600 |
| 2026-04-16 | 5.89 | $6.05 | 181200 |
| 2026-04-15 | 5.87 | $5.97 | 283900 |
| 2026-04-14 | 5.85 | $5.83 | 189900 |
| 2026-04-13 | 5.85 | $5.87 | 296000 |
| 2026-04-10 | 5.85 | $5.83 | 247900 |
| 2026-04-09 | 5.85 | $6.00 | 143600 |
| 2026-04-08 | 5.84 | $5.99 | 211300 |
| 2026-04-07 | 5.83 | $5.82 | 125200 |
| 2026-04-06 | 5.83 | $5.92 | 114000 |
| 2026-04-02 | 5.83 | $5.94 | 210200 |
| 2026-04-01 | 5.84 | $5.80 | 152700 |
| 2026-03-31 | 5.86 | $5.91 | 352400 |
| 2026-03-30 | 5.87 | $5.71 | 227700 |
| 2026-03-27 | 5.91 | $5.57 | 331600 |
| 2026-03-26 | 5.96 | $5.75 | 150200 |
| 2026-03-25 | 6.00 | $5.79 | 255300 |
| 2026-03-24 | 6.04 | $5.83 | 255600 |
| 2026-03-23 | 6.08 | $5.90 | 275800 |
| 2026-03-20 | 6.11 | $5.78 | 535300 |
| 2026-03-19 | 6.15 | $5.78 | 421800 |
| 2026-03-18 | 6.19 | $5.76 | 510800 |
| 2026-03-17 | 6.24 | $5.89 | 281900 |
| 2026-03-16 | 6.28 | $5.83 | 836300 |
| 2026-03-13 | 6.32 | $5.96 | 662200 |
| 2026-03-12 | 6.36 | $5.99 | 582700 |
| 2026-03-11 | 6.39 | $6.19 | 318300 |
| 2026-03-10 | 6.40 | $6.25 | 242500 |
| 2026-03-09 | 6.40 | $6.29 | 293000 |
| 2026-03-06 | 6.41 | $6.56 | 424700 |
| 2026-03-05 | 6.38 | $6.72 | 239500 |
| 2026-03-04 | 6.34 | $6.88 | 573900 |
| 2026-03-03 | 6.29 | $6.50 | 223900 |
| 2026-03-02 | 6.27 | $6.65 | 483500 |
| 2026-02-27 | 6.23 | $6.55 | 667500 |
| 2026-02-26 | 6.21 | $6.34 | 398100 |
| 2026-02-25 | 6.21 | $6.32 | 288000 |
| 2026-02-24 | 6.20 | $6.07 | 487200 |
| 2026-02-23 | 6.23 | $6.01 | 321600 |
| 2026-02-20 | 6.26 | $6.21 | 468600 |
| 2026-02-19 | 6.27 | $6.16 | 289500 |
| 2026-02-18 | 6.29 | $6.07 | 158900 |
| 2026-02-17 | 6.33 | $5.96 | 246800 |
| 2026-02-13 | 6.37 | $6.04 | 200500 |
| 2026-02-12 | 6.42 | $6.09 | 233400 |
| 2026-02-11 | 6.46 | $6.23 | 303900 |
| 2026-02-10 | 6.50 | $6.16 | 502200 |
| 2026-02-09 | 6.54 | $6.42 | 394800 |
| 2026-02-06 | 6.57 | $6.58 | 599700 |
| 2026-02-05 | 6.58 | $6.57 | 469700 |
| 2026-02-04 | 6.60 | $6.47 | 453000 |
| 2026-02-03 | 6.62 | $6.59 | 263400 |
| 2026-02-02 | 6.64 | $6.43 | 271000 |
| 2026-01-30 | 6.68 | $6.40 | 563600 |
| 2026-01-29 | 6.72 | $6.67 | 272500 |
| 2026-01-28 | 6.73 | $6.42 | 206000 |
| 2026-01-27 | 6.78 | $6.45 | 261400 |
| 2026-01-26 | 6.82 | $6.40 | 376800 |
| 2026-01-23 | 6.88 | $6.51 | 252300 |
| 2026-01-22 | 6.92 | $6.52 | 380400 |
| 2026-01-21 | 6.97 | $6.65 | 428000 |
| 2026-01-20 | 7.01 | $6.64 | 371200 |
| 2026-01-16 | 7.05 | $6.90 | 341300 |
| 2026-01-15 | 7.07 | $7.02 | 274500 |
| 2026-01-14 | 7.08 | $6.97 | 347100 |
| 2026-01-13 | 7.10 | $7.12 | 1.3M |
| 2026-01-12 | 7.11 | $7.07 | 215300 |
| 2026-01-09 | 7.12 | $7.14 | 424400 |
| 2026-01-08 | 7.13 | $7.60 | 715700 |
| 2026-01-07 | 7.10 | $6.89 | 470400 |
| 2026-01-06 | 7.13 | $6.80 | 600300 |
| 2026-01-05 | 7.18 | $6.78 | 291500 |
| 2026-01-02 | 7.23 | $6.92 | 609600 |
| 2025-12-31 | 7.28 | $7.16 | 179600 |
| 2025-12-30 | 7.30 | $7.13 | 215000 |
| 2025-12-29 | 7.32 | $7.04 | 274300 |
| 2025-12-26 | 7.36 | $7.12 | 250600 |
| 2025-12-24 | 7.39 | $7.10 | 157100 |
| 2025-12-23 | 7.42 | $7.11 | 387000 |
| 2025-12-22 | 7.46 | $7.11 | 408000 |
| 2025-12-19 | 7.50 | $7.23 | 469000 |
| 2025-12-18 | 7.52 | $7.72 | 465900 |
| 2025-12-17 | 7.50 | $7.38 | 306700 |
| 2025-12-16 | 7.52 | $7.51 | 391800 |
| 2025-12-15 | 7.52 | $7.51 | 687500 |
| 2025-12-12 | 7.52 | $7.55 | 324700 |
| 2025-12-11 | 7.52 | $7.67 | 423500 |
| 2025-12-10 | 7.50 | $7.53 | 327900 |
| 2025-12-09 | 7.50 | $7.45 | 200000 |
| 2025-12-08 | 7.51 | $7.56 | 243700 |
| 2025-12-05 | 7.51 | $7.36 | 332800 |
| 2025-12-04 | 7.52 | $7.58 | 204100 |
| 2025-12-03 | 7.52 | $7.68 | 305300 |
| 2025-12-02 | 7.50 | $7.21 | 320100 |
| 2025-12-01 | 7.52 | $7.38 | 213500 |
| 2025-11-28 | 7.53 | $7.55 | 141400 |
| 2025-11-26 | 7.51 | $7.54 | 333700 |
| 2025-11-25 | 7.49 | $7.52 | 259800 |
| 2025-11-24 | 7.47 | $7.47 | 222800 |
| 2025-11-21 | 7.45 | $7.62 | 271300 |
| 2025-11-20 | 7.41 | $7.41 | 320500 |
| 2025-11-19 | 7.39 | $7.64 | 243200 |
| 2025-11-18 | 7.35 | $7.64 | 316300 |
| 2025-11-17 | 7.30 | $7.54 | 223400 |
| 2025-11-14 | 7.25 | $7.72 | 394000 |
| 2025-11-13 | 7.19 | $7.64 | 319100 |
| 2025-11-12 | 7.13 | $7.53 | 309900 |
| 2025-11-11 | 7.07 | $7.51 | 513700 |
| 2025-11-10 | 7.02 | $7.55 | 472400 |
| 2025-11-07 | 6.95 | $7.49 | 534000 |
| 2025-11-06 | 6.89 | $7.30 | 221100 |
| 2025-11-05 | 6.84 | $7.41 | 616000 |
| 2025-11-04 | 6.79 | $6.78 | 200700 |
| 2025-11-03 | 6.79 | $6.77 | 223700 |
| 2025-10-31 | 6.80 | $6.83 | 339200 |
| 2025-10-30 | 6.81 | $6.75 | 203200 |
| 2025-10-29 | 6.82 | $6.63 | 233400 |
| 2025-10-28 | 6.85 | $6.71 | 153600 |
| 2025-10-27 | 6.87 | $6.76 | 211300 |
| 2025-10-24 | 6.90 | $6.89 | 170000 |
| 2025-10-23 | 6.91 | $6.85 | 127100 |
| 2025-10-22 | 6.93 | $6.89 | 139000 |
| 2025-10-21 | 6.95 | $6.96 | 205600 |
| 2025-10-20 | 6.97 | $6.94 | 388200 |
| 2025-10-17 | 7.00 | $6.67 | 385500 |
| 2025-10-16 | 7.05 | $6.65 | 295100 |
| 2025-10-15 | 7.12 | $6.71 | 189600 |
| 2025-10-14 | 7.17 | $6.78 | 149700 |
| 2025-10-13 | 7.23 | $6.75 | 136200 |
| 2025-10-10 | 7.29 | $6.79 | 269000 |
| 2025-10-09 | 7.35 | $6.96 | 386300 |
| 2025-10-08 | 7.39 | $7.19 | 253600 |
| 2025-10-07 | 7.42 | $7.10 | 193700 |
| 2025-10-06 | 7.46 | $7.28 | 475300 |
| 2025-10-03 | 7.48 | $7.26 | 293200 |
| 2025-10-02 | 7.50 | $7.25 | 268100 |
| 2025-10-01 | 7.53 | $7.22 | 280200 |
| 2025-09-30 | 7.57 | $7.45 | 376700 |
| 2025-09-29 | 7.58 | $7.55 | 172000 |
| 2025-09-26 | 7.59 | $7.61 | 146300 |
| 2025-09-25 | 7.59 | $7.56 | 177600 |
| 2025-09-24 | 7.61 | $7.60 | 216800 |
| 2025-09-23 | 7.62 | $7.79 | 418400 |
| 2025-09-22 | 7.61 | $7.90 | 551800 |
| 2025-09-19 | 7.59 | $7.80 | 1.1M |
| 2025-09-18 | 7.57 | $7.50 | 295400 |
| 2025-09-17 | 7.59 | $6.94 | 827500 |
| 2025-09-16 | 7.65 | $7.15 | 748300 |
| 2025-09-15 | 7.69 | $7.57 | 136000 |
| 2025-09-12 | 7.69 | $7.79 | 151300 |
| 2025-09-11 | 7.66 | $7.65 | 207200 |
| 2025-09-10 | 7.63 | $7.40 | 226800 |
| 2025-09-09 | 7.63 | $7.56 | 434400 |
| 2025-09-08 | 7.60 | $7.64 | 394000 |
| 2025-09-05 | 7.55 | $7.47 | 477100 |
| 2025-09-04 | 7.52 | $7.93 | 238300 |
| 2025-09-03 | 7.43 | $7.94 | 239500 |
| 2025-09-02 | 7.34 | $7.83 | 383800 |
| 2025-08-29 | 7.25 | $7.96 | 343700 |
| 2025-08-28 | 7.14 | $8.07 | 501100 |
| 2025-08-27 | 7.00 | $8.13 | 644300 |
| 2025-08-26 | 6.84 | $7.90 | 546400 |
| 2025-08-25 | 6.69 | $7.72 | 356000 |
| 2025-08-22 | 6.54 | $7.68 | 394500 |
| 2025-08-21 | 6.38 | $7.45 | 589700 |
| 2025-08-20 | 6.23 | $7.23 | 2.0M |
| 2025-08-19 | 6.10 | $6.54 | 680300 |
| 2025-08-18 | 6.02 | $6.36 | 277100 |
| 2025-08-15 | 5.95 | $6.28 | 307600 |
| 2025-08-14 | 5.88 | $6.29 | 223300 |
| 2025-08-13 | 5.81 | $6.35 | 278000 |
| 2025-08-12 | 5.72 | $6.36 | 412600 |
| 2025-08-11 | 5.62 | $6.03 | 392300 |
| 2025-08-08 | 5.54 | $5.83 | 475100 |
| 2025-08-07 | 5.48 | $6.31 | 588300 |
| 2025-08-06 | 5.36 | $6.60 | 709600 |
| 2025-08-05 | 5.20 | $6.75 | 1.7M |
| 2025-08-04 | 5.02 | $5.51 | 534600 |
| 2025-08-01 | 4.95 | $5.60 | 1.3M |
| 2025-07-31 | 4.87 | $5.33 | 362700 |
| 2025-07-30 | 4.81 | $5.06 | 391000 |
| 2025-07-29 | 4.77 | $4.91 | 149000 |
| 2025-07-28 | 4.74 | $4.88 | 212900 |
| 2025-07-25 | 4.71 | $4.95 | 143400 |
| 2025-07-24 | 4.67 | $4.89 | 207800 |
| 2025-07-23 | 4.64 | $5.08 | 249300 |
| 2025-07-22 | 4.58 | $4.93 | 248800 |
| 2025-07-21 | 4.54 | $4.97 | 321300 |
| 2025-07-18 | 4.48 | $4.79 | 184800 |
| 2025-07-17 | 4.45 | $4.76 | 213500 |
| 2025-07-16 | 4.41 | $4.53 | 161500 |
| 2025-07-15 | 4.39 | $4.46 | 257800 |
| 2025-07-14 | 4.38 | $4.48 | 89100 |
| 2025-07-11 | 4.37 | $4.43 | 193800 |
| 2025-07-10 | 4.36 | $4.48 | 269900 |
| 2025-07-09 | 4.35 | $4.40 | 166900 |
| 2025-07-08 | 4.34 | $4.41 | 179800 |
| 2025-07-07 | 4.33 | $4.39 | 188400 |
| 2025-07-03 | 4.33 | $4.41 | 63100 |
| 2025-07-02 | 4.32 | $4.30 | 144600 |
| 2025-07-01 | 4.33 | $4.38 | 143700 |
| 2025-06-30 | 4.32 | $4.34 | 308100 |
| 2025-06-27 | 4.32 | $4.32 | 374200 |
| 2025-06-26 | 4.33 | $4.30 | 150400 |
| 2025-06-25 | 4.34 | $4.27 | 163900 |
| 2025-06-24 | 4.35 | $4.36 | 195100 |
| 2025-06-23 | 4.35 | $4.37 | 147700 |
| 2025-06-20 | 4.35 | $4.31 | 229800 |
| 2025-06-18 | 4.36 | $4.21 | 152100 |
| 2025-06-17 | 4.37 | $4.22 | 163900 |
| 2025-06-16 | 4.39 | $4.33 | 170600 |
| 2025-06-13 | 4.40 | $4.27 | 130600 |
| 2025-06-12 | 4.42 | $4.34 | 147900 |
| 2025-06-11 | 4.43 | $4.30 | 184800 |
| 2025-06-10 | 4.45 | $4.38 | 181300 |
| 2025-06-09 | 4.45 | $4.43 | 225700 |
| 2025-06-06 | 4.46 | $4.44 | 180800 |
| 2025-06-05 | 4.46 | $4.40 | 264500 |
| 2025-06-04 | 4.47 | $4.53 | 188700 |
| 2025-06-03 | 4.47 | $4.50 | 170400 |
| 2025-06-02 | 4.47 | $4.42 | 272200 |
| 2025-05-30 | 4.48 | $4.41 | 215700 |
| 2025-05-29 | 4.49 | $4.55 | 135300 |
| 2025-05-28 | 4.49 | $4.41 | 196100 |
| 2025-05-27 | 4.50 | $4.55 | 269800 |
| 2025-05-23 | 4.50 | $4.35 | 128900 |
| 2025-05-22 | 4.53 | $4.23 | 345100 |
| 2025-05-21 | 4.56 | $4.26 | 204000 |
| 2025-05-20 | 4.60 | $4.53 | 173800 |
| 2025-05-19 | 4.61 | $4.58 | 249800 |
| 2025-05-16 | 4.61 | $4.64 | 328700 |
| 2025-05-15 | 4.61 | $4.87 | 479800 |
| 2025-05-14 | 4.58 | $4.39 | 277600 |
| 2025-05-13 | 4.59 | $4.33 | 319900 |
| 2025-05-12 | 4.61 | $4.49 | 318700 |
| 2025-05-09 | 4.61 | $4.30 | 711700 |
| 2025-05-08 | 4.63 | $4.85 | 292400 |
| 2025-05-07 | 4.59 | $4.64 | 209400 |
| 2025-05-06 | 4.58 | $4.64 | 193400 |
| 2025-05-05 | 4.56 | $4.69 | 155400 |
| 2025-05-02 | 4.53 | $4.83 | 192800 |
| 2025-05-01 | 4.49 | $4.65 | 260600 |
| 2025-04-30 | 4.46 | $4.69 | 249800 |
| 2025-04-29 | 4.44 | $4.78 | 271100 |
| 2025-04-28 | 4.40 | $4.58 | 176500 |
| 2025-04-25 | 4.39 | $4.76 | 314700 |
| 2025-04-24 | 4.36 | $4.67 | 158500 |
| 2025-04-23 | 4.34 | $4.63 | 248200 |
| 2025-04-22 | 4.33 | $4.59 | 317000 |
| 2025-04-21 | 4.33 | $4.26 | 239900 |
| 2025-04-17 | 4.36 | $4.38 | 416300 |
| 2025-04-16 | 4.39 | $3.98 | 229000 |
| 2025-04-15 | 4.46 | $4.09 | 333500 |
| 2025-04-14 | 4.53 | $4.17 | 251300 |
| 2025-04-11 | 4.60 | $3.92 | 833800 |
| 2025-04-10 | 4.70 | $4.13 | 328000 |
| 2025-04-09 | 4.78 | $4.35 | 816800 |
| 2025-04-08 | 4.85 | $4.11 | 360500 |
| 2025-04-07 | 4.94 | $4.30 | 411100 |
| 2025-04-04 | 5.02 | $4.32 | 747000 |
| 2025-04-03 | 5.11 | $4.50 | 523400 |
| 2025-04-02 | 5.18 | $4.83 | 246700 |
| 2025-04-01 | 5.22 | $4.73 | 390800 |
| 2025-03-31 | 5.27 | $4.98 | 234900 |
| 2025-03-28 | 5.30 | $5.01 | 235600 |
| 2025-03-27 | 5.34 | $5.26 | 272700 |
| 2025-03-26 | 5.36 | $5.09 | 232300 |
| 2025-03-25 | 5.40 | $5.28 | 193000 |
| 2025-03-24 | 5.44 | $5.35 | 173700 |
| 2025-03-21 | 5.48 | $5.46 | 377700 |
| 2025-03-20 | 5.51 | $5.54 | 222700 |
| 2025-03-19 | 5.54 | $5.57 | 235600 |
| 2025-03-18 | 5.58 | $5.49 | 221200 |
| 2025-03-17 | 5.63 | $5.53 | 199600 |
| 2025-03-14 | 5.69 | $5.41 | 306200 |
| 2025-03-13 | 5.77 | $5.17 | 289800 |
| 2025-03-12 | 5.88 | $5.17 | 308300 |
| 2025-03-11 | 6.00 | $5.00 | 357400 |
| 2025-03-10 | 6.14 | $5.13 | 390200 |
| 2025-03-07 | 6.28 | $5.28 | 374300 |
| 2025-03-06 | 6.42 | $5.21 | 480500 |
| 2025-03-05 | 6.57 | $5.50 | 649000 |
| 2025-03-04 | 6.70 | $5.49 | 829600 |
| 2025-03-03 | 6.84 | $5.53 | 866400 |
| 2025-02-28 | 6.98 | $6.07 | 1.7M |
| 2025-02-27 | 7.07 | $7.02 | 287700 |
| 2025-02-26 | 7.07 | $7.22 | 233900 |
| 2025-02-25 | 7.04 | $7.13 | 312000 |
| 2025-02-24 | 7.02 | $6.90 | 292500 |
| 2025-02-21 | 7.01 | $6.80 | 453900 |
| 2025-02-20 | 7.01 | $6.91 | 347600 |
| 2025-02-19 | 6.99 | $7.24 | 129300 |
| 2025-02-18 | 6.94 | $7.21 | 212800 |
| 2025-02-14 | 6.88 | $7.20 | 252300 |
| 2025-02-13 | 6.83 | $7.17 | 412500 |
| 2025-02-12 | 6.77 | $7.14 | 183300 |
| 2025-02-11 | 6.70 | $7.33 | 340100 |
| 2025-02-10 | 6.62 | $7.17 | 235000 |
| 2025-02-07 | 6.54 | $7.02 | 326500 |
| 2025-02-06 | 6.48 | $6.86 | 236200 |
| 2025-02-05 | 6.43 | $6.97 | 328200 |
| 2025-02-04 | 6.37 | $6.93 | 436100 |
| 2025-02-03 | 6.31 | $7.18 | 725300 |
| 2025-01-31 | 6.23 | $7.11 | 2.4M |
| 2025-01-30 | 6.15 | $6.16 | 222000 |
| 2025-01-29 | 6.17 | $5.98 | 195800 |
| 2025-01-28 | 6.20 | $6.10 | 186900 |
| 2025-01-27 | 6.22 | $6.09 | 193800 |
| 2025-01-24 | 6.23 | $5.98 | 181700 |
| 2025-01-23 | 6.26 | $5.91 | 202900 |
| 2025-01-22 | 6.30 | $5.95 | 245300 |
| 2025-01-21 | 6.33 | $6.19 | 329400 |
| 2025-01-17 | 6.34 | $6.05 | 376400 |
| 2025-01-16 | 6.36 | $6.37 | 259000 |
| 2025-01-15 | 6.35 | $6.36 | 190500 |
| 2025-01-14 | 6.34 | $6.13 | 190300 |
| 2025-01-13 | 6.36 | $6.31 | 597600 |
| 2025-01-10 | 6.36 | $6.00 | 433900 |
| 2025-01-08 | 6.39 | $6.13 | 891500 |
| 2025-01-07 | 6.40 | $6.89 | 646800 |
| 2025-01-06 | 6.35 | $7.00 | 526800 |
| 2025-01-03 | 6.28 | $6.83 | 307500 |
| 2025-01-02 | 6.23 | $6.90 | 627600 |
| 2024-12-31 | 6.17 | $6.46 | 500400 |
| 2024-12-30 | 6.16 | $6.23 | 279500 |
| 2024-12-27 | 6.17 | $6.10 | 226500 |
| 2024-12-26 | 6.19 | $6.09 | 207200 |
| 2024-12-24 | 6.23 | $5.75 | 199100 |
| 2024-12-23 | 6.30 | $5.74 | 398500 |
| 2024-12-20 | 6.37 | $6.06 | 699400 |
| 2024-12-19 | 6.42 | $6.10 | 343000 |
| 2024-12-18 | 6.47 | $6.00 | 430100 |
| 2024-12-17 | 6.53 | $6.34 | 236400 |
| 2024-12-16 | 6.56 | $6.40 | 206000 |
| 2024-12-13 | 6.58 | $6.10 | 147300 |
| 2024-12-12 | 6.63 | $6.23 | 202500 |
| 2024-12-11 | 6.66 | $6.47 | 523700 |
| 2024-12-10 | 6.66 | $6.26 | 610400 |
| 2024-12-09 | 6.67 | $6.14 | 426200 |
| 2024-12-06 | 6.69 | $6.74 | 286900 |
| 2024-12-05 | 6.64 | $6.99 | 308000 |
| 2024-12-04 | 6.55 | $6.87 | 294800 |
| 2024-12-03 | 6.45 | $6.84 | 404100 |
| 2024-12-02 | 6.35 | $6.80 | 291000 |
| 2024-11-29 | 6.24 | $6.89 | 340300 |
| 2024-11-27 | 6.10 | $6.95 | 437000 |
| 2024-11-26 | 5.95 | $6.93 | 641800 |
| 2024-11-25 | 5.78 | $6.88 | 736300 |
| 2024-11-22 | 5.60 | $7.03 | 1.2M |
| 2024-11-21 | 5.39 | $6.58 | 507900 |
| 2024-11-20 | 5.21 | $6.60 | 1.1M |
| 2024-11-19 | 5.02 | $6.58 | 1.8M |
| 2024-11-18 | 4.81 | $6.55 | 3.6M |
| 2024-11-15 | 4.60 | $6.03 | 1.4M |
| 2024-11-14 | 4.42 | $5.98 | 2.9M |
| 2024-11-13 | 4.24 | $4.91 | 638100 |
| 2024-11-12 | 4.15 | $4.82 | 846100 |
| 2024-11-11 | 4.07 | $4.65 | 566000 |
| 2024-11-08 | 4.00 | $4.49 | 468300 |
| 2024-11-07 | 3.95 | $4.21 | 275400 |
| 2024-11-06 | 3.91 | $4.31 | 488200 |
| 2024-11-05 | 3.86 | $3.99 | 205400 |
| 2024-11-04 | 3.84 | $3.82 | 267600 |
| 2024-11-01 | 3.83 | $4.12 | 274300 |
| 2024-10-31 | 3.79 | $3.94 | 208500 |
| 2024-10-30 | 3.77 | $3.89 | 115200 |
| 2024-10-29 | 3.75 | $3.84 | 188500 |
| 2024-10-28 | 3.74 | $3.78 | 166200 |
| 2024-10-25 | 3.72 | $3.75 | 681700 |
| 2024-10-24 | 3.71 | $3.77 | 112900 |
| 2024-10-23 | 3.70 | $3.73 | 114800 |
| 2024-10-22 | 3.69 | $3.79 | 224500 |
| 2024-10-21 | 3.68 | $3.84 | 152600 |
| 2024-10-18 | 3.65 | $3.93 | 141300 |
| 2024-10-17 | 3.62 | $3.90 | 119800 |
| 2024-10-16 | 3.60 | $3.96 | 242800 |
| 2024-10-15 | 3.56 | $3.76 | 237000 |
| 2024-10-14 | 3.54 | $3.76 | 283600 |
| 2024-10-11 | 3.53 | $3.51 | 196800 |
| 2024-10-10 | 3.53 | $3.43 | 214600 |
| 2024-10-09 | 3.55 | $3.34 | 370100 |
| 2024-10-08 | 3.57 | $3.40 | 225700 |
| 2024-10-07 | 3.59 | $3.45 | 377200 |
| 2024-10-04 | 3.60 | $3.69 | 321300 |
| 2024-10-03 | 3.59 | $3.53 | 167000 |
| 2024-10-02 | 3.59 | $3.52 | 242100 |
| 2024-10-01 | 3.59 | $3.46 | 273200 |
| 2024-09-30 | 3.60 | $3.57 | 203100 |
| 2024-09-27 | 3.60 | $3.58 | 154900 |
| 2024-09-26 | 3.60 | $3.60 | 228500 |
| 2024-09-25 | 3.60 | $3.58 | 284400 |
| 2024-09-24 | 3.61 | $3.73 | 144100 |
| 2024-09-23 | 3.60 | $3.63 | 286200 |
| 2024-09-20 | 3.60 | $3.72 | 551100 |
| 2024-09-19 | 3.59 | $3.85 | 377000 |
| 2024-09-18 | 3.57 | $3.63 | 305400 |
| 2024-09-17 | 3.57 | $3.61 | 232100 |
| 2024-09-16 | 3.57 | $3.65 | 339300 |
| 2024-09-13 | 3.58 | $3.59 | 364600 |
| 2024-09-12 | 3.58 | $3.43 | 236900 |
| 2024-09-11 | 3.61 | $3.42 | 372300 |
| 2024-09-10 | 3.63 | $3.41 | 367300 |
| 2024-09-09 | 3.66 | $3.31 | 419000 |
| 2024-09-06 | 3.70 | $3.33 | 398200 |
| 2024-09-05 | 3.74 | $3.45 | 277400 |
| 2024-09-04 | 3.77 | $3.55 | 370000 |
| 2024-09-03 | 3.80 | $3.63 | 463300 |
| 2024-08-30 | 3.82 | $3.92 | 352000 |
| 2024-08-29 | 3.81 | $3.89 | 356300 |
| 2024-08-28 | 3.81 | $3.78 | 495500 |
| 2024-08-27 | 3.82 | $3.88 | 188300 |
| 2024-08-26 | 3.82 | $3.82 | 218700 |
| 2024-08-23 | 3.83 | $3.83 | 255400 |
| 2024-08-22 | 3.85 | $3.69 | 227100 |
| 2024-08-21 | 3.88 | $3.75 | 337700 |
| 2024-08-20 | 3.91 | $3.85 | 238400 |
| 2024-08-19 | 3.93 | $3.86 | 227500 |
| 2024-08-16 | 3.96 | $3.87 | 282800 |
| 2024-08-15 | 3.99 | $3.74 | 353900 |
| 2024-08-14 | 4.04 | $3.71 | 531600 |
| 2024-08-13 | 4.09 | $3.62 | 522900 |
| 2024-08-12 | 4.16 | $3.65 | 448200 |
| 2024-08-09 | 4.24 | $3.82 | 523100 |
| 2024-08-08 | 4.30 | $3.96 | 573200 |
| 2024-08-07 | 4.36 | $3.75 | 1.3M |
| 2024-08-06 | 4.44 | $4.06 | 975000 |
| 2024-08-05 | 4.51 | $4.16 | 954000 |
| 2024-08-02 | 4.56 | $4.22 | 798400 |
| 2024-08-01 | 4.62 | $4.13 | 853100 |
| 2024-07-31 | 4.69 | $4.40 | 790700 |
| 2024-07-30 | 4.74 | $4.36 | 647600 |
| 2024-07-29 | 4.80 | $4.38 | 871300 |
| 2024-07-26 | 4.86 | $4.77 | 839400 |
| 2024-07-25 | 4.89 | $4.41 | 569100 |
| 2024-07-24 | 4.96 | $4.49 | 1.2M |
| 2024-07-23 | 5.02 | $4.70 | 1.1M |
| 2024-07-22 | 5.07 | $4.66 | 1.5M |
| 2024-07-19 | 5.12 | $4.55 | 1.1M |
| 2024-07-18 | 5.19 | $4.79 | 684600 |
| 2024-07-17 | 5.24 | $5.08 | 1.1M |
| 2024-07-16 | 5.27 | $5.06 | 771200 |
| 2024-07-15 | 5.30 | $5.08 | 1.0M |
| 2024-07-12 | 5.33 | $5.01 | 916300 |
| 2024-07-11 | 5.37 | $5.17 | 1.0M |
| 2024-07-10 | 5.39 | $5.19 | 645300 |
| 2024-07-09 | 5.41 | $5.54 | 751500 |
| 2024-07-08 | 5.40 | $5.26 | 329800 |
| 2024-07-05 | 5.42 | $5.46 | 472400 |
| 2024-07-03 | 5.42 | $5.35 | 182000 |
| 2024-07-02 | 5.43 | $5.19 | 787800 |
| 2024-07-01 | 5.45 | $5.29 | 340100 |
| 2024-06-28 | 5.47 | $5.49 | 530100 |
| 2024-06-27 | 5.47 | $5.50 | 245100 |
| 2024-06-26 | 5.48 | $5.39 | 244700 |
| 2024-06-25 | 5.49 | $5.27 | 224300 |
| 2024-06-24 | 5.51 | $5.50 | 161900 |
| 2024-06-21 | 5.52 | $5.50 | 561100 |
| 2024-06-20 | 5.52 | $5.61 | 369400 |
| 2024-06-18 | 5.52 | $5.57 | 268900 |
| 2024-06-17 | 5.52 | $5.55 | 209700 |
| 2024-06-14 | 5.53 | $5.52 | 538400 |
| 2024-06-13 | 5.54 | $5.69 | 940400 |
| 2024-06-12 | 5.54 | $5.33 | 335800 |
| 2024-06-11 | 5.57 | $5.17 | 233000 |
| 2024-06-10 | 5.62 | $5.26 | 481600 |
| 2024-06-07 | 5.67 | $5.40 | 393400 |
| 2024-06-06 | 5.71 | $5.53 | 245600 |
| 2024-06-05 | 5.75 | $5.71 | 217300 |
| 2024-06-04 | 5.77 | $5.68 | 417400 |
| 2024-06-03 | 5.80 | $5.56 | 245900 |
| 2024-05-31 | 5.84 | $5.65 | 359400 |
| 2024-05-30 | 5.88 | $5.70 | 274200 |
| 2024-05-29 | 5.92 | $5.67 | 288700 |
| 2024-05-28 | 5.96 | $5.62 | 376400 |
| 2024-05-24 | 6.02 | $5.59 | 269900 |
| 2024-05-23 | 6.08 | $5.60 | 392500 |
| 2024-05-22 | 6.14 | $5.80 | 277500 |
| 2024-05-21 | 6.19 | $5.86 | 304300 |
| 2024-05-20 | 6.23 | $5.88 | 331500 |
| 2024-05-17 | 6.28 | $6.00 | 241000 |
| 2024-05-16 | 6.31 | $5.93 | 306400 |
| 2024-05-15 | 6.35 | $5.96 | 255400 |
| 2024-05-14 | 6.39 | $6.06 | 286200 |
| 2024-05-13 | 6.42 | $5.96 | 627900 |
| 2024-05-10 | 6.46 | $6.15 | 783100 |
| 2024-05-09 | 6.48 | $6.72 | 403500 |
| 2024-05-08 | 6.45 | $6.78 | 306300 |
| 2024-05-07 | 6.41 | $6.65 | 341300 |
| 2024-05-06 | 6.38 | $6.57 | 201000 |
| 2024-05-03 | 6.35 | $6.38 | 209500 |
| 2024-05-02 | 6.35 | $6.49 | 243600 |
| 2024-05-01 | 6.34 | $6.35 | 202200 |
| 2024-04-30 | 6.34 | $6.29 | 278600 |
| 2024-04-29 | 6.34 | $6.41 | 321800 |
| 2024-04-26 | 6.34 | $6.82 | 663800 |
| 2024-04-25 | 6.29 | $6.33 | 373000 |
| 2024-04-24 | 6.30 | $6.58 | 404200 |
| 2024-04-23 | 6.28 | $6.29 | 500600 |
| 2024-04-22 | 6.28 | $6.08 | 310700 |
| 2024-04-19 | 6.32 | $6.12 | 424300 |
| 2024-04-18 | 6.35 | $6.05 | 238600 |
| 2024-04-17 | 6.39 | $6.12 | 410600 |
| 2024-04-16 | 6.42 | $6.26 | 551000 |
| 2024-04-15 | 6.44 | $6.23 | 228300 |
| 2024-04-12 | 6.47 | $6.24 | 285200 |
| 2024-04-11 | 6.50 | $6.29 | 289600 |
| 2024-04-10 | 6.52 | $6.23 | 593500 |
| 2024-04-09 | 6.56 | $6.71 | 227000 |
| 2024-04-08 | 6.54 | $6.57 | 475000 |
| 2024-04-05 | 6.54 | $6.44 | 196000 |
| 2024-04-04 | 6.55 | $6.41 | 264000 |
| 2024-04-03 | 6.57 | $6.31 | 260700 |
| 2024-04-02 | 6.60 | $6.34 | 310500 |
| 2024-04-01 | 6.62 | $6.69 | 350200 |
| 2024-03-28 | 6.61 | $6.76 | 389800 |
| 2024-03-27 | 6.59 | $6.76 | 446900 |
| 2024-03-26 | 6.58 | $6.54 | 184700 |
| 2024-03-25 | 6.58 | $6.63 | 187800 |
| 2024-03-22 | 6.58 | $6.54 | 222100 |
| 2024-03-21 | 6.59 | $6.67 | 299500 |
| 2024-03-20 | 6.59 | $6.64 | 287600 |
| 2024-03-19 | 6.59 | $6.50 | 256900 |
| 2024-03-18 | 6.60 | $6.52 | 227500 |
| 2024-03-15 | 6.61 | $6.55 | 1.0M |
| 2024-03-14 | 6.62 | $6.48 | 329500 |
| 2024-03-13 | 6.64 | $6.69 | 336700 |
| 2024-03-12 | 6.64 | $6.68 | 335700 |
| 2024-03-11 | 6.64 | $6.66 | 455600 |
| 2024-03-08 | 6.63 | $6.39 | 432900 |
| 2024-03-07 | 6.65 | $6.66 | 424500 |
| 2024-03-06 | 6.64 | $6.44 | 555800 |
| 2024-03-05 | 6.66 | $6.58 | 535500 |
| 2024-03-04 | 6.65 | $6.47 | 592000 |
| 2024-03-01 | 6.66 | $6.71 | 691300 |
| 2024-02-29 | 6.64 | $6.53 | 1.7M |
| 2024-02-28 | 6.63 | $6.88 | 782000 |
| 2024-02-27 | 6.59 | $6.83 | 316900 |
| 2024-02-26 | 6.55 | $6.84 | 279200 |
| 2024-02-23 | 6.51 | $6.85 | 349000 |
| 2024-02-22 | 6.46 | $6.64 | 382700 |
| 2024-02-21 | 6.44 | $6.70 | 310000 |
| 2024-02-20 | 6.41 | $6.77 | 357200 |
| 2024-02-16 | 6.37 | $6.65 | 404600 |
| 2024-02-15 | 6.33 | $6.85 | 377600 |
| 2024-02-14 | 6.28 | $6.81 | 534700 |
| 2024-02-13 | 6.22 | $6.37 | 890200 |
| 2024-02-12 | 6.19 | $6.29 | 483800 |
| 2024-02-09 | 6.17 | $6.14 | 316400 |
| 2024-02-08 | 6.17 | $6.06 | 375900 |
| 2024-02-07 | 6.16 | $6.09 | 318500 |
| 2024-02-06 | 6.16 | $6.15 | 390100 |
| 2024-02-05 | 6.14 | $6.13 | 476700 |
| 2024-02-02 | 6.13 | $6.17 | 427600 |
| 2024-02-01 | 6.11 | $6.13 | 582100 |
| 2024-01-31 | 6.09 | $6.08 | 596400 |
| 2024-01-30 | 6.07 | $6.26 | 353200 |
| 2024-01-29 | 6.04 | $6.37 | 265600 |
| 2024-01-26 | 5.99 | $6.41 | 341900 |
| 2024-01-25 | 5.94 | $6.48 | 449400 |
| 2024-01-24 | 5.88 | $6.60 | 931500 |
| 2024-01-23 | 5.85 | $6.45 | 692700 |
| 2024-01-22 | 5.86 | $6.50 | 1.1M |
| 2024-01-19 | 5.91 | $5.94 | 681300 |
| 2024-01-18 | 6.05 | $5.63 | 640800 |
| 2024-01-17 | 6.25 | $5.34 | 664300 |
| 2024-01-16 | 6.52 | $5.35 | 645500 |
| 2024-01-12 | 6.83 | $5.44 | 757900 |
| 2024-01-11 | 7.17 | $5.44 | 835100 |
| 2024-01-10 | 7.55 | $5.69 | 760100 |
| 2024-01-09 | 7.94 | $5.72 | 598800 |
| 2024-01-08 | 8.37 | $5.90 | 811500 |
| 2024-01-05 | 8.79 | $5.69 | 595900 |
| 2024-01-04 | 9.24 | $5.60 | 917700 |
| 2024-01-03 | 9.70 | $5.53 | 1.3M |
| 2024-01-02 | 10.18 | $5.76 | 1.1M |
| 2023-12-29 | 10.65 | $6.12 | 925800 |
| 2023-12-28 | 11.08 | $6.10 | 1.4M |
| 2023-12-27 | 11.52 | $6.12 | 2.0M |
| 2023-12-26 | 11.97 | $6.67 | 5.5M |
| 2023-12-22 | 12.37 | $14.19 | 1.7M |
| 2023-12-21 | 12.02 | $13.70 | 1.1M |
| 2023-12-20 | 11.69 | $13.92 | 929300 |
| 2023-12-19 | 11.30 | $13.44 | 1.2M |
| 2023-12-18 | 10.93 | $13.12 | 1.4M |
| 2023-12-15 | 10.56 | $13.78 | 3.1M |
| 2023-12-14 | 10.10 | $14.24 | 1.5M |
| 2023-12-13 | 9.56 | $13.73 | 1.5M |
| 2023-12-12 | 9.04 | $13.58 | 2.5M |
| 2023-12-11 | 8.50 | $13.80 | 3.6M |
| 2023-12-08 | 7.91 | $13.42 | 11.5M |
| 2023-12-07 | 7.32 | $7.38 | 1.3M |
| 2023-12-06 | 7.31 | $7.36 | 322600 |
| 2023-12-05 | 7.30 | $7.38 | 325200 |
| 2023-12-04 | 7.28 | $7.43 | 319300 |
| 2023-12-01 | 7.25 | $7.37 | 351800 |
| 2023-11-30 | 7.23 | $7.24 | 397700 |
| 2023-11-29 | 7.22 | $7.27 | 260400 |
| 2023-11-28 | 7.20 | $7.34 | 269200 |
| 2023-11-27 | 7.18 | $7.39 | 320800 |
| 2023-11-24 | 7.14 | $7.35 | 242100 |
| 2023-11-22 | 7.11 | $7.32 | 306200 |
| 2023-11-21 | 7.07 | $7.33 | 379600 |
| 2023-11-20 | 7.03 | $7.17 | 414100 |
| 2023-11-17 | 7.00 | $7.12 | 415600 |
| 2023-11-16 | 6.96 | $7.15 | 470800 |
| 2023-11-15 | 6.92 | $7.31 | 448800 |
| 2023-11-14 | 6.87 | $7.35 | 455900 |
| 2023-11-13 | 6.80 | $7.07 | 304000 |
| 2023-11-10 | 6.75 | $7.04 | 451000 |
| 2023-11-09 | 6.71 | $7.04 | 529400 |
| 2023-11-08 | 6.66 | $7.02 | 531800 |
| 2023-11-07 | 6.61 | $6.67 | 537900 |
| 2023-11-06 | 6.59 | $6.81 | 542100 |
| 2023-11-03 | 6.57 | $6.61 | 1.1M |
| 2023-11-02 | 6.56 | $7.25 | 392400 |
| 2023-11-01 | 6.49 | $7.07 | 358700 |
| 2023-10-31 | 6.43 | $6.88 | 482800 |
| 2023-10-30 | 6.39 | $6.55 | 273500 |
| 2023-10-27 | 6.39 | $6.44 | 277500 |
| 2023-10-26 | 6.40 | $6.44 | 352300 |
| 2023-10-25 | 6.42 | $6.34 | 252500 |
| 2023-10-24 | 6.45 | $6.31 | 330600 |
| 2023-10-23 | 6.49 | $6.10 | 298100 |
| 2023-10-20 | 6.56 | $6.13 | 256600 |
| 2023-10-19 | 6.63 | $6.22 | 216700 |
| 2023-10-18 | 6.69 | $6.38 | 273400 |
| 2023-10-17 | 6.75 | $6.53 | 325600 |
| 2023-10-16 | 6.80 | $6.28 | 393100 |
| 2023-10-13 | 6.89 | $6.20 | 559200 |
| 2023-10-12 | 6.99 | $6.37 | 391300 |
| 2023-10-11 | 7.08 | $6.48 | 361600 |
| 2023-10-10 | 7.17 | $6.69 | 382300 |
| 2023-10-09 | 7.25 | $6.82 | 215100 |
| 2023-10-06 | 7.32 | $6.92 | 232900 |
| 2023-10-05 | 7.39 | $6.89 | 360800 |
| 2023-10-04 | 7.47 | $6.96 | 279400 |
| 2023-10-03 | 7.55 | $6.90 | 377300 |
| 2023-10-02 | 7.63 | $7.05 | 759200 |
| 2023-09-29 | 7.71 | $7.21 | 310800 |
| 2023-09-28 | 7.78 | $7.31 | 326900 |
| 2023-09-27 | 7.84 | $7.53 | 288000 |
| 2023-09-26 | 7.88 | $7.38 | 317600 |
| 2023-09-25 | 7.94 | $7.66 | 236600 |
| 2023-09-22 | 7.97 | $7.57 | 274000 |
| 2023-09-21 | 8.02 | $7.52 | 306800 |
| 2023-09-20 | 8.08 | $7.83 | 204600 |
| 2023-09-19 | 8.10 | $7.92 | 191200 |
| 2023-09-18 | 8.12 | $7.87 | 243300 |
| 2023-09-15 | 8.15 | $8.09 | 569600 |
| 2023-09-14 | 8.16 | $8.30 | 233200 |
| 2023-09-13 | 8.14 | $8.25 | 175000 |
| 2023-09-12 | 8.14 | $8.28 | 231400 |
| 2023-09-11 | 8.13 | $8.12 | 256300 |
| 2023-09-08 | 8.14 | $8.05 | 305800 |
| 2023-09-07 | 8.16 | $8.38 | 629900 |
| 2023-09-06 | 8.15 | $8.18 | 359600 |
| 2023-09-05 | 8.16 | $8.01 | 388300 |
| 2023-09-01 | 8.18 | $8.10 | 218500 |
| 2023-08-31 | 8.21 | $7.89 | 420100 |
| 2023-08-30 | 8.25 | $7.73 | 450000 |
| 2023-08-29 | 8.32 | $7.84 | 473100 |
| 2023-08-28 | 8.37 | $8.36 | 349400 |
| 2023-08-25 | 8.38 | $8.33 | 224700 |
| 2023-08-24 | 8.40 | $8.33 | 295100 |
| 2023-08-23 | 8.42 | $8.23 | 238000 |
| 2023-08-22 | 8.45 | $8.04 | 248900 |
| 2023-08-21 | 8.50 | $8.13 | 316000 |
| 2023-08-18 | 8.55 | $8.46 | 307700 |
| 2023-08-17 | 8.56 | $8.34 | 317900 |
| 2023-08-16 | 8.59 | $8.35 | 230600 |
| 2023-08-15 | 8.62 | $8.45 | 228900 |
| 2023-08-14 | 8.64 | $8.54 | 229900 |
| 2023-08-11 | 8.66 | $8.78 | 281900 |
| 2023-08-10 | 8.65 | $8.46 | 189000 |
| 2023-08-09 | 8.66 | $8.55 | 271200 |
| 2023-08-08 | 8.68 | $8.55 | 371300 |
| 2023-08-07 | 8.69 | $8.74 | 286500 |
| 2023-08-04 | 8.68 | $8.52 | 360300 |
| 2023-08-03 | 8.70 | $8.47 | 323300 |
| 2023-08-02 | 8.72 | $8.77 | 298300 |
| 2023-08-01 | 8.72 | $8.62 | 254600 |
| 2023-07-31 | 8.73 | $8.74 | 234700 |
| 2023-07-28 | 8.73 | $8.70 | 177400 |
| 2023-07-27 | 8.73 | $8.88 | 240800 |
| 2023-07-26 | 8.71 | $9.00 | 239100 |
| 2023-07-25 | 8.67 | $8.70 | 125200 |
| 2023-07-24 | 8.67 | $8.76 | 184400 |
| 2023-07-21 | 8.66 | $8.61 | 212000 |
| 2023-07-20 | 8.66 | $8.75 | 184200 |
| 2023-07-19 | 8.64 | $8.71 | 246700 |
| 2023-07-18 | 8.63 | $8.69 | 130600 |
| 2023-07-17 | 8.62 | $8.59 | 301200 |
| 2023-07-14 | 8.63 | $8.39 | 529400 |
| 2023-07-13 | 8.65 | $8.55 | 295800 |
| 2023-07-12 | 8.66 | $8.65 | 179900 |
| 2023-07-11 | 8.66 | $8.88 | 189400 |
| 2023-07-10 | 8.63 | $8.75 | 265400 |
| 2023-07-07 | 8.62 | $8.87 | 175100 |
| 2023-07-06 | 8.59 | $8.62 | 259200 |
| 2023-07-05 | 8.58 | $8.61 | 206900 |
| 2023-07-03 | 8.58 | $8.92 | 197500 |
| 2023-06-30 | 8.54 | $8.64 | 161100 |
| 2023-06-29 | 8.53 | $8.69 | 229200 |
| 2023-06-28 | 8.50 | $8.36 | 346100 |
| 2023-06-27 | 8.51 | $8.24 | 643800 |
| 2023-06-26 | 8.53 | $8.47 | 295500 |
| 2023-06-23 | 8.52 | $8.48 | 452100 |
| 2023-06-22 | 8.51 | $8.57 | 242800 |
| 2023-06-21 | 8.48 | $8.57 | 283800 |
| 2023-06-20 | 8.45 | $8.49 | 384200 |
| 2023-06-16 | 8.43 | $8.69 | 399900 |
| 2023-06-15 | 8.38 | $8.79 | 230900 |
| 2023-06-14 | 8.32 | $8.61 | 216500 |
| 2023-06-13 | 8.28 | $8.77 | 425800 |
| 2023-06-12 | 8.21 | $8.58 | 235300 |
| 2023-06-09 | 8.16 | $8.51 | 695100 |
| 2023-06-08 | 8.11 | $8.54 | 299000 |
| 2023-06-07 | 8.06 | $8.54 | 396700 |
| 2023-06-06 | 8.01 | $8.46 | 599600 |
| 2023-06-05 | 7.97 | $8.04 | 496500 |
| 2023-06-02 | 7.98 | $8.32 | 367900 |
| 2023-06-01 | 7.96 | $8.04 | 422300 |
| 2023-05-31 | 7.98 | $7.96 | 826500 |
| 2023-05-30 | 8.01 | $8.12 | 625200 |
| 2023-05-26 | 8.04 | $8.03 | 1.0M |
| 2023-05-25 | 8.08 | $7.72 | 562500 |
| 2023-05-24 | 8.17 | $7.60 | 440400 |
| 2023-05-23 | 8.28 | $7.78 | 573100 |
| 2023-05-22 | 8.39 | $7.85 | 608800 |
| 2023-05-19 | 8.50 | $7.83 | 640800 |
| 2023-05-18 | 8.63 | $8.01 | 761600 |
| 2023-05-17 | 8.75 | $7.86 | 615700 |
| 2023-05-16 | 8.90 | $7.87 | 663200 |
| 2023-05-15 | 9.06 | $7.97 | 624900 |
| 2023-05-12 | 9.22 | $7.80 | 733800 |
| 2023-05-11 | 9.41 | $7.58 | 805300 |
| 2023-05-10 | 9.63 | $7.80 | 2.1M |
| 2023-05-09 | 9.85 | $9.42 | 668000 |
| 2023-05-08 | 9.92 | $9.46 | 492600 |
| 2023-05-05 | 9.99 | $9.54 | 412300 |
| 2023-05-04 | 10.05 | $9.25 | 369500 |
| 2023-05-03 | 10.15 | $9.28 | 232000 |
| 2023-05-02 | 10.25 | $9.38 | 522600 |
| 2023-05-01 | 10.33 | $9.80 | 321500 |
| 2023-04-28 | 10.37 | $10.06 | 429400 |
| 2023-04-27 | 10.39 | $10.27 | 328300 |
| 2023-04-26 | 10.37 | $10.36 | 191100 |
| 2023-04-25 | 10.34 | $10.56 | 444600 |
| 2023-04-24 | 10.29 | $10.96 | 626200 |
| 2023-04-21 | 10.18 | $10.85 | 1.0M |
| 2023-04-20 | 10.06 | $10.00 | 425900 |
| 2023-04-19 | 10.03 | $10.10 | 431500 |
| 2023-04-18 | 9.97 | $10.20 | 360700 |
| 2023-04-17 | 9.91 | $10.50 | 1.5M |
| 2023-04-14 | 9.80 | $10.34 | 225000 |
| 2023-04-13 | 9.71 | $10.45 | 277700 |
| 2023-04-12 | 9.60 | $10.60 | 272700 |
| 2023-04-11 | 9.47 | $10.67 | 393400 |
| 2023-04-10 | 9.34 | $10.68 | 323500 |
| 2023-04-06 | 9.20 | $10.23 | 404500 |
| 2023-04-05 | 9.12 | $9.95 | 600600 |
| 2023-04-04 | 9.06 | $9.65 | 1.2M |
| 2023-04-03 | 9.05 | $9.36 | 334000 |
| 2023-03-31 | 9.08 | $9.26 | 597500 |
| 2023-03-30 | 9.13 | $8.97 | 204000 |
| 2023-03-29 | 9.23 | $8.90 | 441800 |
| 2023-03-28 | 9.35 | $8.69 | 388500 |
| 2023-03-27 | 9.52 | $8.65 | 681200 |
| 2023-03-24 | 9.71 | $8.20 | 504700 |
| 2023-03-23 | 9.97 | $8.09 | 675700 |
| 2023-03-22 | 10.27 | $8.41 | 440500 |
| 2023-03-21 | 10.56 | $9.16 | 807400 |
| 2023-03-20 | 10.80 | $8.98 | 906100 |
| 2023-03-17 | 11.08 | $8.68 | 1.1M |
| 2023-03-16 | 11.41 | $9.27 | 1.8M |
| 2023-03-15 | 11.69 | $9.63 | 697300 |
| 2023-03-14 | 11.97 | $10.25 | 633800 |
| 2023-03-13 | 12.19 | $10.16 | 369100 |
| 2023-03-10 | 12.45 | $10.92 | 407300 |
| 2023-03-09 | 12.63 | $11.18 | 310200 |
| 2023-03-08 | 12.81 | $11.56 | 387200 |
| 2023-03-07 | 12.95 | $11.93 | 369300 |
| 2023-03-06 | 13.06 | $12.28 | 595200 |
| 2023-03-03 | 13.14 | $12.46 | 640200 |
| 2023-03-02 | 13.21 | $12.77 | 591400 |
| 2023-03-01 | 13.25 | $12.25 | 1.0M |
| 2023-02-28 | 13.35 | $13.79 | 404000 |
| 2023-02-27 | 13.29 | $13.61 | 824100 |
| 2023-02-24 | 13.24 | $13.66 | 291300 |
| 2023-02-23 | 13.19 | $13.51 | 267100 |
| 2023-02-22 | 13.16 | $13.46 | 404700 |
| 2023-02-21 | 13.12 | $13.15 | 266200 |
| 2023-02-17 | 13.12 | $13.15 | 296100 |
| 2023-02-16 | 13.11 | $13.16 | 190200 |
| 2023-02-15 | 13.10 | $13.24 | 165000 |
| 2023-02-14 | 13.08 | $13.18 | 142100 |
| 2023-02-13 | 13.07 | $13.46 | 353500 |
| 2023-02-10 | 13.02 | $13.50 | 398900 |
| 2023-02-09 | 12.98 | $12.51 | 348500 |
| 2023-02-08 | 13.03 | $13.02 | 250500 |
| 2023-02-07 | 13.02 | $13.00 | 287000 |
| 2023-02-06 | 13.02 | $13.10 | 489500 |
| 2023-02-03 | 13.01 | $13.01 | 382900 |
| 2023-02-02 | 13.00 | $12.99 | 341400 |
| 2023-02-01 | 12.99 | $13.04 | 314600 |
| 2023-01-31 | 12.98 | $13.01 | 233000 |
| 2023-01-30 | 12.97 | $12.78 | 208500 |
| 2023-01-27 | 12.98 | $13.09 | 310700 |
| 2023-01-26 | 12.96 | $13.38 | 328200 |
| 2023-01-25 | 12.91 | $13.10 | 148600 |
| 2023-01-24 | 12.88 | $13.14 | 105500 |
| 2023-01-23 | 12.85 | $12.96 | 197400 |
| 2023-01-20 | 12.83 | $12.90 | 200400 |
| 2023-01-19 | 12.81 | $12.65 | 199300 |
| 2023-01-18 | 12.82 | $12.82 | 231700 |
| 2023-01-17 | 12.81 | $13.22 | 228400 |
| 2023-01-13 | 12.76 | $13.28 | 332200 |
| 2023-01-12 | 12.69 | $13.34 | 308400 |
| 2023-01-11 | 12.62 | $12.64 | 214000 |
| 2023-01-10 | 12.61 | $12.48 | 177000 |
| 2023-01-09 | 12.62 | $12.45 | 241600 |
| 2023-01-06 | 12.63 | $12.70 | 237400 |
| 2023-01-05 | 12.61 | $12.60 | 271000 |
| 2023-01-04 | 12.60 | $12.94 | 380800 |
| 2023-01-03 | 12.55 | $12.58 | 292800 |
| 2022-12-30 | 12.54 | $12.85 | 263500 |
| 2022-12-29 | 12.50 | $12.68 | 225900 |
| 2022-12-28 | 12.48 | $12.72 | 205100 |
| 2022-12-27 | 12.45 | $12.52 | 349800 |
| 2022-12-23 | 12.44 | $12.90 | 814000 |
| 2022-12-22 | 12.39 | $12.54 | 207000 |
| 2022-12-21 | 12.36 | $12.65 | 185800 |
| 2022-12-20 | 12.33 | $12.50 | 244700 |
| 2022-12-19 | 12.30 | $12.46 | 497700 |
| 2022-12-16 | 12.27 | $12.00 | 654600 |
| 2022-12-15 | 12.29 | $12.25 | 212500 |
| 2022-12-14 | 12.28 | $12.27 | 313800 |
| 2022-12-13 | 12.26 | $12.29 | 374500 |
| 2022-12-12 | 12.24 | $12.53 | 384400 |
| 2022-12-09 | 12.20 | $12.45 | 620500 |
| 2022-12-08 | 12.17 | $12.60 | 1.8M |
| 2022-12-07 | 12.11 | $12.09 | 144900 |
| 2022-12-06 | 12.11 | $12.20 | 170600 |
| 2022-12-05 | 12.09 | $12.32 | 178800 |
| 2022-12-02 | 12.06 | $12.47 | 308000 |
| 2022-12-01 | 12.00 | $12.36 | 252900 |
| 2022-11-30 | 11.95 | $12.71 | 411300 |
| 2022-11-29 | 11.85 | $12.38 | 524300 |
| 2022-11-28 | 11.78 | $11.82 | 658500 |
| 2022-11-25 | 11.76 | $12.00 | 153000 |
| 2022-11-23 | 11.71 | $11.60 | 293200 |
| 2022-11-22 | 11.69 | $11.81 | 117000 |
| 2022-11-21 | 11.65 | $11.70 | 211900 |
| 2022-11-18 | 11.62 | $11.65 | 213100 |
| 2022-11-17 | 11.58 | $11.74 | 222200 |
| 2022-11-16 | 11.52 | $11.67 | 170200 |
| 2022-11-15 | 11.46 | $11.90 | 245700 |
| 2022-11-14 | 11.38 | $12.04 | 595000 |
| 2022-11-11 | 11.27 | $12.04 | 415500 |
| 2022-11-10 | 11.15 | $12.65 | 416300 |
| 2022-11-09 | 10.96 | $11.70 | 464200 |
| 2022-11-08 | 10.85 | $11.86 | 533100 |
| 2022-11-07 | 10.72 | $11.67 | 472900 |
| 2022-11-04 | 10.60 | $11.54 | 1.0M |
| 2022-11-03 | 10.48 | $11.51 | 1.1M |
| 2022-11-02 | 10.35 | $9.98 | 509600 |
| 2022-11-01 | 10.36 | $10.83 | 212900 |
| 2022-10-31 | 10.29 | $10.76 | 229100 |
| 2022-10-28 | 10.22 | $10.75 | 240400 |
| 2022-10-27 | 10.15 | $10.37 | 244600 |
| 2022-10-26 | 10.10 | $10.55 | 212900 |
| 2022-10-25 | 10.03 | $10.64 | 263200 |
| 2022-10-24 | 9.95 | $10.43 | 269900 |
| 2022-10-21 | 9.88 | $10.07 | 202800 |
| 2022-10-20 | 9.85 | $10.11 | 240000 |
| 2022-10-19 | 9.81 | $10.13 | 210200 |
| 2022-10-18 | 9.76 | $10.29 | 231000 |
| 2022-10-17 | 9.70 | $10.04 | 264400 |
| 2022-10-14 | 9.68 | $9.87 | 197900 |
| 2022-10-13 | 9.67 | $10.23 | 214900 |
| 2022-10-12 | 9.64 | $9.76 | 128200 |
| 2022-10-11 | 9.66 | $9.87 | 253300 |
| 2022-10-10 | 9.68 | $9.60 | 164800 |
| 2022-10-07 | 9.74 | $9.48 | 223100 |
| 2022-10-06 | 9.83 | $9.48 | 152800 |
| 2022-10-05 | 9.92 | $9.63 | 172800 |
| 2022-10-04 | 10.02 | $9.87 | 265200 |
| 2022-10-03 | 10.10 | $9.33 | 182100 |
| 2022-09-30 | 10.24 | $9.20 | 208000 |
| 2022-09-29 | 10.41 | $9.23 | 406700 |
| 2022-09-28 | 10.58 | $9.62 | 196000 |
| 2022-09-27 | 10.74 | $9.36 | 206400 |
| 2022-09-26 | 10.92 | $9.27 | 1.1M |
| 2022-09-23 | 11.14 | $9.41 | 493300 |
| 2022-09-22 | 11.35 | $9.75 | 556300 |
| 2022-09-21 | 11.55 | $10.15 | 580200 |
| 2022-09-20 | 11.72 | $10.58 | 371400 |
| 2022-09-19 | 11.85 | $11.30 | 202200 |
| 2022-09-16 | 11.93 | $11.40 | 366900 |
| 2022-09-15 | 12.00 | $11.55 | 233200 |
| 2022-09-14 | 12.06 | $11.61 | 241400 |
| 2022-09-13 | 12.12 | $11.51 | 286700 |
| 2022-09-12 | 12.20 | $12.75 | 199100 |
| 2022-09-09 | 12.17 | $12.51 | 450500 |
| 2022-09-08 | 12.16 | $11.91 | 140500 |
| 2022-09-07 | 12.21 | $12.07 | 175400 |
| 2022-09-06 | 12.24 | $11.71 | 166300 |
| 2022-09-02 | 12.31 | $11.72 | 176900 |
| 2022-09-01 | 12.38 | $11.82 | 185200 |
| 2022-08-31 | 12.43 | $11.79 | 214400 |
| 2022-08-30 | 12.48 | $11.90 | 163700 |
| 2022-08-29 | 12.53 | $12.13 | 111600 |
| 2022-08-26 | 12.56 | $12.47 | 161600 |
| 2022-08-25 | 12.56 | $12.89 | 306600 |
| 2022-08-24 | 12.52 | $12.25 | 177200 |
| 2022-08-23 | 12.54 | $12.44 | 141100 |
| 2022-08-22 | 12.54 | $12.50 | 181300 |
| 2022-08-19 | 12.53 | $12.69 | 265000 |
| 2022-08-18 | 12.50 | $12.74 | 144400 |
| 2022-08-17 | 12.47 | $12.68 | 196000 |
| 2022-08-16 | 12.44 | $12.99 | 236500 |
| 2022-08-15 | 12.37 | $13.25 | 235100 |
| 2022-08-12 | 12.27 | $13.12 | 275200 |
| 2022-08-11 | 12.18 | $12.72 | 290300 |
| 2022-08-10 | 12.12 | $12.58 | 229600 |
| 2022-08-09 | 12.08 | $12.29 | 291600 |
| 2022-08-08 | 12.05 | $11.95 | 683000 |
| 2022-08-05 | 12.07 | $10.91 | 409400 |
| 2022-08-04 | 12.19 | $10.64 | 799400 |
| 2022-08-03 | 12.34 | $12.55 | 210200 |
| 2022-08-02 | 12.31 | $12.68 | 118200 |
| 2022-08-01 | 12.28 | $12.55 | 227200 |
| 2022-07-29 | 12.25 | $12.58 | 193800 |
| 2022-07-28 | 12.22 | $12.51 | 141800 |
| 2022-07-27 | 12.20 | $12.64 | 147200 |
| 2022-07-26 | 12.17 | $12.43 | 124200 |
| 2022-07-25 | 12.16 | $12.28 | 148000 |
| 2022-07-22 | 12.17 | $11.79 | 199400 |
| 2022-07-21 | 12.24 | $12.19 | 174600 |
| 2022-07-20 | 12.26 | $12.13 | 303200 |
| 2022-07-19 | 12.30 | $12.45 | 232300 |
| 2022-07-18 | 12.30 | $11.51 | 237800 |
| 2022-07-15 | 12.39 | $11.81 | 219500 |
| 2022-07-14 | 12.46 | $11.73 | 254500 |
| 2022-07-13 | 12.54 | $11.92 | 127200 |
| 2022-07-12 | 12.61 | $12.09 | 261600 |
| 2022-07-11 | 12.67 | $12.18 | 193800 |
| 2022-07-08 | 12.73 | $12.46 | 348400 |
| 2022-07-07 | 12.77 | $12.86 | 276400 |
| 2022-07-06 | 12.78 | $12.71 | 160600 |
| 2022-07-05 | 12.81 | $12.76 | 202700 |
| 2022-07-01 | 12.85 | $12.78 | 230600 |
| 2022-06-30 | 12.88 | $12.35 | 196000 |
| 2022-06-29 | 12.97 | $12.60 | 147300 |
| 2022-06-28 | 13.04 | $13.05 | 151700 |
| 2022-06-27 | 13.07 | $13.02 | 220900 |
| 2022-06-24 | 13.11 | $13.78 | 453500 |
| 2022-06-23 | 13.08 | $12.94 | 322500 |
| 2022-06-22 | 13.13 | $12.63 | 332400 |
| 2022-06-21 | 13.21 | $12.27 | 404000 |
| 2022-06-17 | 13.33 | $11.96 | 787600 |
| 2022-06-16 | 13.48 | $11.65 | 834100 |
| 2022-06-15 | 13.67 | $12.81 | 325700 |
| 2022-06-14 | 13.74 | $12.73 | 578000 |
| 2022-06-13 | 13.82 | $12.83 | 388300 |
| 2022-06-10 | 13.88 | $13.99 | 286800 |
| 2022-06-09 | 13.82 | $14.09 | 246700 |
| 2022-06-08 | 13.75 | $14.09 | 291900 |
| 2022-06-07 | 13.66 | $14.28 | 386200 |
| 2022-06-06 | 13.55 | $14.19 | 224300 |
| 2022-06-03 | 13.43 | $14.06 | 186000 |
| 2022-06-02 | 13.32 | $14.43 | 220900 |
| 2022-06-01 | 13.18 | $13.85 | 358500 |
| 2022-05-31 | 13.09 | $14.01 | 642600 |
| 2022-05-27 | 12.97 | $14.40 | 274600 |
| 2022-05-26 | 12.81 | $13.77 | 323900 |
| 2022-05-25 | 12.70 | $13.54 | 422300 |
| 2022-05-24 | 12.61 | $13.25 | 444900 |
| 2022-05-23 | 12.55 | $13.30 | 319900 |
| 2022-05-20 | 12.47 | $13.04 | 646300 |
| 2022-05-19 | 12.41 | $12.96 | 354800 |
| 2022-05-18 | 12.35 | $12.50 | 275300 |
| 2022-05-17 | 12.35 | $12.51 | 303600 |
| 2022-05-16 | 12.34 | $11.77 | 251300 |
| 2022-05-13 | 12.42 | $11.87 | 250600 |
| 2022-05-12 | 12.49 | $11.96 | 394700 |
| 2022-05-11 | 12.56 | $12.22 | 467300 |
| 2022-05-10 | 12.61 | $11.55 | 759900 |
| 2022-05-09 | 12.73 | $11.98 | 467500 |
| 2022-05-06 | 12.82 | $12.78 | 279000 |
| 2022-05-05 | 12.84 | $13.00 | 489100 |
| 2022-05-04 | 12.84 | $13.74 | 526900 |
| 2022-05-03 | 12.78 | $13.47 | 471100 |
| 2022-05-02 | 12.76 | $12.75 | 389700 |
| 2022-04-29 | 12.82 | $12.04 | 540700 |
| 2022-04-28 | 12.96 | $12.64 | 341400 |
| 2022-04-27 | 13.07 | $12.76 | 499900 |
| 2022-04-26 | 13.17 | $11.95 | 531000 |
| 2022-04-25 | 13.37 | $11.90 | 354400 |
| 2022-04-22 | 13.59 | $11.98 | 534200 |
| 2022-04-21 | 13.81 | $12.57 | 337400 |
| 2022-04-20 | 13.98 | $13.12 | 248500 |
| 2022-04-19 | 14.11 | $13.17 | 250300 |
| 2022-04-18 | 14.25 | $13.30 | 218000 |
| 2022-04-14 | 14.38 | $13.62 | 345000 |
| 2022-04-13 | 14.49 | $13.55 | 206200 |
| 2022-04-12 | 14.61 | $13.15 | 428400 |
| 2022-04-11 | 14.78 | $13.20 | 380600 |
| 2022-04-08 | 14.95 | $13.64 | 426400 |
| 2022-04-07 | 15.08 | $13.60 | 679100 |
| 2022-04-06 | 15.22 | $15.07 | 349500 |
| 2022-04-05 | 15.21 | $14.79 | 367100 |
| 2022-04-04 | 15.21 | $15.70 | 365200 |
| 2022-04-01 | 15.13 | $15.95 | 385000 |
| 2022-03-31 | 15.01 | $15.39 | 297500 |
| 2022-03-30 | 14.93 | $15.53 | 437200 |
| 2022-03-29 | 14.83 | $16.16 | 331400 |
| 2022-03-28 | 14.65 | $15.34 | 439300 |
| 2022-03-25 | 14.55 | $14.89 | 229800 |
| 2022-03-24 | 14.49 | $14.14 | 282200 |
| 2022-03-23 | 14.51 | $14.37 | 375800 |
| 2022-03-22 | 14.50 | $15.25 | 283400 |
| 2022-03-21 | 14.41 | $15.22 | 249200 |
| 2022-03-18 | 14.31 | $14.91 | 783000 |
| 2022-03-17 | 14.25 | $15.32 | 307700 |
| 2022-03-16 | 14.15 | $15.55 | 415200 |
| 2022-03-15 | 14.02 | $14.74 | 372000 |
| 2022-03-14 | 13.97 | $14.57 | 377400 |
| 2022-03-11 | 13.94 | $13.61 | 267600 |
| 2022-03-10 | 14.02 | $13.79 | 252900 |
| 2022-03-09 | 14.08 | $13.72 | 294800 |
| 2022-03-08 | 14.16 | $13.28 | 739800 |
| 2022-03-07 | 14.30 | $13.89 | 480100 |
| 2022-03-04 | 14.38 | $14.10 | 704100 |
| 2022-03-03 | 14.45 | $13.32 | 366600 |
| 2022-03-02 | 14.59 | $13.36 | 442800 |
| 2022-03-01 | 14.74 | $12.35 | 1.1M |
| 2022-02-28 | 15.00 | $15.25 | 456500 |
| 2022-02-25 | 14.96 | $15.55 | 407100 |
| 2022-02-24 | 14.89 | $14.18 | 418300 |
| 2022-02-23 | 14.94 | $13.76 | 370600 |
| 2022-02-22 | 15.03 | $14.49 | 494000 |
| 2022-02-18 | 15.04 | $14.75 | 507100 |
| 2022-02-17 | 15.01 | $15.11 | 383900 |
| 2022-02-16 | 14.95 | $15.35 | 200700 |
| 2022-02-15 | 14.87 | $15.22 | 354700 |
| 2022-02-14 | 14.80 | $15.20 | 242900 |
| 2022-02-11 | 14.73 | $15.20 | 362900 |
| 2022-02-10 | 14.67 | $15.38 | 490100 |
| 2022-02-09 | 14.60 | $15.93 | 585900 |
| 2022-02-08 | 14.48 | $15.86 | 246600 |
| 2022-02-07 | 14.36 | $15.65 | 411700 |
| 2022-02-04 | 14.27 | $15.40 | 529400 |
| 2022-02-03 | 14.19 | $14.78 | 393200 |
| 2022-02-02 | 14.18 | $14.60 | 295700 |
| 2022-02-01 | 14.19 | $14.65 | 624000 |
| 2022-01-31 | 14.19 | $13.67 | 821900 |
| 2022-01-28 | 14.30 | $13.46 | 513700 |
| 2022-01-27 | 14.43 | $12.65 | 671200 |
| 2022-01-26 | 14.63 | $12.98 | 585000 |
| 2022-01-25 | 14.81 | $13.07 | 607700 |
| 2022-01-24 | 14.97 | $13.04 | 717100 |
| 2022-01-21 | 15.13 | $13.10 | 1.0M |
| 2022-01-20 | 15.28 | $14.41 | 646700 |
| 2022-01-19 | 15.29 | $15.00 | 523900 |
| 2022-01-18 | 15.23 | $15.66 | 559600 |
| 2022-01-14 | 15.09 | $15.87 | 385300 |
| 2022-01-13 | 14.91 | $16.29 | 514400 |
| 2022-01-12 | 14.66 | $16.75 | 561500 |
| 2022-01-11 | 14.35 | $16.05 | 410500 |
| 2022-01-10 | 14.08 | $15.39 | 300700 |
| 2022-01-07 | 13.85 | $15.32 | 833600 |
| 2022-01-06 | 13.62 | $15.95 | 426100 |
| 2022-01-05 | 13.30 | $15.18 | 399000 |
| 2022-01-04 | 13.04 | $15.23 | 384600 |
| 2022-01-03 | 12.76 | $14.81 | 718700 |
| 2021-12-31 | 12.50 | $15.79 | 1.0M |
| 2021-12-30 | 12.13 | $13.36 | 329000 |
| 2021-12-29 | 11.98 | $13.06 | 352800 |
| 2021-12-28 | 11.86 | $12.47 | 285000 |
| 2021-12-27 | 11.79 | $12.31 | 187300 |
| 2021-12-23 | 11.73 | $12.44 | 202500 |
| 2021-12-22 | 11.66 | $12.24 | 476700 |
| 2021-12-21 | 11.61 | $11.98 | 217100 |
| 2021-12-20 | 11.60 | $11.35 | 314200 |
| 2021-12-17 | 11.65 | $11.55 | 675300 |
| 2021-12-16 | 11.69 | $11.69 | 351200 |
| 2021-12-15 | 11.73 | $11.63 | 488700 |
| 2021-12-14 | 11.78 | $11.34 | 244600 |
| 2021-12-13 | 11.88 | $11.26 | 315100 |
| 2021-12-10 | 11.99 | $11.38 | 212700 |
| 2021-12-09 | 12.10 | $11.55 | 318400 |
| 2021-12-08 | 12.21 | $12.18 | 537000 |
| 2021-12-07 | 12.27 | $11.66 | 242700 |
| 2021-12-06 | 12.39 | $11.53 | 194000 |
| 2021-12-03 | 12.55 | $11.32 | 421600 |
| 2021-12-02 | 12.75 | $11.62 | 363300 |
| 2021-12-01 | 12.93 | $11.29 | 374700 |
| 2021-11-30 | 13.17 | $11.76 | 398000 |
| 2021-11-29 | 13.38 | $12.21 | 414000 |
| 2021-11-26 | 13.57 | $12.14 | 241400 |
| 2021-11-24 | 13.78 | $12.61 | 233400 |
| 2021-11-23 | 13.96 | $12.89 | 373700 |
| 2021-11-22 | 14.12 | $13.19 | 763900 |
| 2021-11-19 | 14.26 | $13.26 | 457900 |
| 2021-11-18 | 14.40 | $13.70 | 540400 |
| 2021-11-17 | 14.51 | $13.37 | 288400 |
| 2021-11-16 | 14.66 | $13.68 | 251700 |
| 2021-11-15 | 14.79 | $13.76 | 215800 |
| 2021-11-12 | 14.90 | $13.73 | 283400 |
| 2021-11-11 | 15.02 | $14.07 | 282600 |
| 2021-11-10 | 15.10 | $13.62 | 538300 |
| 2021-11-09 | 15.22 | $14.18 | 563700 |
| 2021-11-08 | 15.27 | $15.48 | 267900 |
| 2021-11-05 | 15.19 | $15.72 | 368500 |
| 2021-11-04 | 15.06 | $15.22 | 484300 |
| 2021-11-03 | 14.97 | $15.72 | 373300 |
| 2021-11-02 | 14.81 | $15.32 | 316700 |
| 2021-11-01 | 14.68 | $15.74 | 184200 |
| 2021-10-29 | 14.49 | $15.54 | 390800 |
| 2021-10-28 | 14.31 | $16.04 | 555500 |
| 2021-10-27 | 14.07 | $15.71 | 474900 |
| 2021-10-26 | 13.84 | $14.90 | 227800 |
| 2021-10-25 | 13.67 | $14.84 | 341300 |
| 2021-10-22 | 13.49 | $15.16 | 437500 |
| 2021-10-21 | 13.27 | $15.31 | 485200 |
| 2021-10-20 | 13.01 | $14.83 | 355200 |
| 2021-10-19 | 12.77 | $14.68 | 606100 |
| 2021-10-18 | 12.54 | $14.06 | 654400 |
| 2021-10-15 | 12.34 | $13.39 | 457000 |
| 2021-10-14 | 12.20 | $12.76 | 228400 |
| 2021-10-13 | 12.11 | $12.35 | 152600 |
| 2021-10-12 | 12.05 | $12.15 | 111400 |
| 2021-10-11 | 12.00 | $11.95 | 258700 |
| 2021-10-08 | 11.96 | $12.28 | 154200 |
| 2021-10-07 | 11.88 | $12.20 | 249400 |
| 2021-10-06 | 11.80 | $12.09 | 237000 |
| 2021-10-05 | 11.73 | $12.35 | 631100 |
| 2021-10-04 | 11.62 | $12.67 | 542700 |
| 2021-10-01 | 11.48 | $13.23 | 626900 |
| 2021-09-30 | 11.27 | $12.85 | 1.3M |
| 2021-09-29 | 11.09 | $12.56 | 502100 |
| 2021-09-28 | 10.93 | $11.19 | 318200 |
| 2021-09-27 | 10.90 | $11.45 | 215600 |
| 2021-09-24 | 10.85 | $11.23 | 186600 |
| 2021-09-23 | 10.82 | $11.20 | 224600 |
| 2021-09-22 | 10.79 | $10.98 | 244400 |
| 2021-09-21 | 10.79 | $10.86 | 296200 |
| 2021-09-20 | 10.81 | $10.72 | 249900 |
| 2021-09-17 | 10.85 | $10.96 | 676100 |
| 2021-09-16 | 10.86 | $10.55 | 176800 |
| 2021-09-15 | 10.93 | $10.63 | 280900 |
| 2021-09-14 | 10.99 | $10.51 | 187300 |
| 2021-09-13 | 11.08 | $10.56 | 157800 |
| 2021-09-10 | 11.16 | $10.47 | 131100 |
| 2021-09-09 | 11.26 | $10.62 | 231600 |
| 2021-09-08 | 11.36 | $10.85 | 170400 |
| 2021-09-07 | 11.44 | $10.83 | 160100 |
| 2021-09-03 | 11.52 | $10.98 | 269500 |
| 2021-09-02 | 11.60 | $10.88 | 244300 |
| 2021-09-01 | 11.69 | $11.13 | 478100 |
| 2021-08-31 | 11.77 | $11.19 | 216900 |
| 2021-08-30 | 11.84 | $11.06 | 276900 |
| 2021-08-27 | 11.95 | $11.49 | 304700 |
| 2021-08-26 | 12.01 | $11.30 | 257900 |
| 2021-08-25 | 12.11 | $11.93 | 894100 |
| 2021-08-24 | 12.15 | $12.04 | 212100 |
| 2021-08-23 | 12.18 | $12.09 | 169900 |
| 2021-08-20 | 12.21 | $12.10 | 170400 |
| 2021-08-19 | 12.24 | $12.00 | 647400 |
| 2021-08-18 | 12.28 | $11.91 | 456000 |
| 2021-08-17 | 12.32 | $12.01 | 270100 |
| 2021-08-16 | 12.35 | $12.00 | 469200 |
| 2021-08-13 | 12.38 | $12.38 | 298600 |
| 2021-08-12 | 12.36 | $12.09 | 493600 |
| 2021-08-11 | 12.37 | $12.06 | 198600 |
| 2021-08-10 | 12.38 | $12.06 | 474500 |
| 2021-08-09 | 12.38 | $11.99 | 565900 |
| 2021-08-06 | 12.38 | $11.84 | 339600 |
| 2021-08-05 | 12.39 | $11.94 | 667700 |
| 2021-08-04 | 12.39 | $13.09 | 372100 |
| 2021-08-03 | 12.26 | $13.04 | 272400 |
| 2021-08-02 | 12.13 | $13.11 | 241200 |
| 2021-07-30 | 11.99 | $13.05 | 250600 |
| 2021-07-29 | 11.83 | $13.12 | 329800 |
| 2021-07-28 | 11.67 | $12.61 | 217600 |
| 2021-07-27 | 11.54 | $12.84 | 442800 |
| 2021-07-26 | 11.38 | $13.31 | 1.1M |
| 2021-07-23 | 11.17 | $11.94 | 697900 |
| 2021-07-22 | 11.08 | $11.41 | 324900 |
| 2021-07-21 | 11.04 | $11.50 | 542900 |
| 2021-07-20 | 10.98 | $11.43 | 540700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.51
2026-07-17
Close Price
$6.54
Vol: 235907
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.36
Average
8.54
Maximum
15.96
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.51 | $6.54 | 235907 |
| 2026-07-16 | 6.49 | $6.43 | 258600 |
| 2026-07-15 | 6.49 | $6.25 | 270448 |
| 2026-07-14 | 6.52 | $6.36 | 236604 |
| 2026-07-13 | 6.54 | $6.30 | 340605 |
| 2026-07-10 | 6.58 | $6.38 | 246100 |
| 2026-07-09 | 6.60 | $6.41 | 204600 |
| 2026-07-08 | 6.62 | $6.51 | 255110 |
| 2026-07-07 | 6.62 | $6.65 | 241500 |
| 2026-07-06 | 6.59 | $6.78 | 312300 |
| 2026-07-02 | 6.52 | $6.80 | 431133 |
| 2026-07-01 | 6.44 | $6.75 | 329623 |
| 2026-06-30 | 6.36 | $6.52 | 231317 |
| 2026-06-29 | 6.31 | $6.62 | 405504 |
| 2026-06-26 | 6.23 | $6.51 | 1.0M |
| 2026-06-25 | 6.16 | $6.14 | 213416 |
| 2026-06-24 | 6.16 | $6.25 | 522800 |
| 2026-06-23 | 6.13 | $6.28 | 229027 |
| 2026-06-22 | 6.10 | $6.00 | 324815 |
| 2026-06-18 | 6.11 | $6.08 | 388000 |
| 2026-06-17 | 6.11 | $6.11 | 266302 |
| 2026-06-16 | 6.10 | $6.31 | 232626 |
| 2026-06-15 | 6.05 | $6.15 | 166632 |
| 2026-06-12 | 6.03 | $6.17 | 176000 |
| 2026-06-11 | 6.00 | $6.18 | 283200 |
| 2026-06-10 | 5.96 | $6.17 | 270300 |
| 2026-06-09 | 5.91 | $6.08 | 212300 |
| 2026-06-08 | 5.88 | $5.91 | 308519 |
| 2026-06-05 | 5.88 | $6.13 | 660932 |
| 2026-06-04 | 5.83 | $5.72 | 201749 |
| 2026-06-03 | 5.86 | $5.69 | 680200 |
| 2026-06-02 | 5.90 | $5.75 | 236847 |
| 2026-06-01 | 5.94 | $5.69 | 336300 |
| 2026-05-29 | 5.99 | $5.87 | 254400 |
| 2026-05-28 | 6.02 | $5.90 | 225232 |
| 2026-05-27 | 6.04 | $5.85 | 306700 |
| 2026-05-26 | 6.08 | $6.12 | 191300 |
| 2026-05-22 | 6.06 | $6.12 | 301800 |
| 2026-05-21 | 6.05 | $6.30 | 669815 |
| 2026-05-20 | 5.99 | $5.98 | 144824 |
| 2026-05-19 | 5.99 | $5.96 | 245410 |
| 2026-05-18 | 6.00 | $5.98 | 218111 |
| 2026-05-15 | 6.00 | $5.86 | 322400 |
| 2026-05-14 | 6.03 | $6.03 | 260100 |
| 2026-05-13 | 6.03 | $6.10 | 366137 |
| 2026-05-12 | 6.01 | $6.18 | 997100 |
| 2026-05-11 | 5.98 | $6.10 | 874200 |
| 2026-05-08 | 5.95 | $5.71 | 747931 |
| 2026-05-07 | 6.00 | $6.39 | 640736 |
| 2026-05-06 | 5.92 | $6.10 | 566838 |
| 2026-05-05 | 5.88 | $5.90 | 231048 |
| 2026-05-04 | 5.88 | $5.78 | 336800 |
| 2026-05-01 | 5.91 | $5.67 | 263500 |
| 2026-04-30 | 5.97 | $5.84 | 223300 |
| 2026-04-29 | 5.99 | $5.86 | 340500 |
| 2026-04-28 | 6.02 | $6.11 | 189400 |
| 2026-04-27 | 6.00 | $6.13 | 191100 |
| 2026-04-24 | 5.97 | $6.08 | 236100 |
| 2026-04-23 | 5.95 | $6.03 | 134800 |
| 2026-04-22 | 5.94 | $6.02 | 222400 |
| 2026-04-21 | 5.92 | $5.94 | 198800 |
| 2026-04-20 | 5.92 | $5.99 | 281600 |
| 2026-04-17 | 5.91 | $6.22 | 239600 |
| 2026-04-16 | 5.85 | $6.05 | 181200 |
| 2026-04-15 | 5.82 | $5.97 | 283900 |
| 2026-04-14 | 5.80 | $5.83 | 189900 |
| 2026-04-13 | 5.80 | $5.87 | 296000 |
| 2026-04-10 | 5.80 | $5.83 | 247900 |
| 2026-04-09 | 5.81 | $6.00 | 143600 |
| 2026-04-08 | 5.78 | $5.99 | 211300 |
| 2026-04-07 | 5.75 | $5.82 | 125200 |
| 2026-04-06 | 5.75 | $5.92 | 114000 |
| 2026-04-02 | 5.74 | $5.94 | 210200 |
| 2026-04-01 | 5.72 | $5.80 | 152700 |
| 2026-03-31 | 5.72 | $5.91 | 352400 |
| 2026-03-30 | 5.71 | $5.71 | 227700 |
| 2026-03-27 | 5.73 | $5.57 | 331600 |
| 2026-03-26 | 5.79 | $5.75 | 150200 |
| 2026-03-25 | 5.82 | $5.79 | 255300 |
| 2026-03-24 | 5.85 | $5.83 | 255600 |
| 2026-03-23 | 5.88 | $5.90 | 275800 |
| 2026-03-20 | 5.90 | $5.78 | 535300 |
| 2026-03-19 | 5.95 | $5.78 | 421800 |
| 2026-03-18 | 6.00 | $5.76 | 510800 |
| 2026-03-17 | 6.08 | $5.89 | 281900 |
| 2026-03-16 | 6.13 | $5.83 | 836300 |
| 2026-03-13 | 6.21 | $5.96 | 662200 |
| 2026-03-12 | 6.28 | $5.99 | 582700 |
| 2026-03-11 | 6.35 | $6.19 | 318300 |
| 2026-03-10 | 6.38 | $6.25 | 242500 |
| 2026-03-09 | 6.42 | $6.29 | 293000 |
| 2026-03-06 | 6.45 | $6.56 | 424700 |
| 2026-03-05 | 6.42 | $6.72 | 239500 |
| 2026-03-04 | 6.36 | $6.88 | 573900 |
| 2026-03-03 | 6.26 | $6.50 | 223900 |
| 2026-03-02 | 6.22 | $6.65 | 483500 |
| 2026-02-27 | 6.15 | $6.55 | 667500 |
| 2026-02-26 | 6.08 | $6.34 | 398100 |
| 2026-02-25 | 6.05 | $6.32 | 288000 |
| 2026-02-24 | 6.02 | $6.07 | 487200 |
| 2026-02-23 | 6.04 | $6.01 | 321600 |
| 2026-02-20 | 6.07 | $6.21 | 468600 |
| 2026-02-19 | 6.07 | $6.16 | 289500 |
| 2026-02-18 | 6.09 | $6.07 | 158900 |
| 2026-02-17 | 6.12 | $5.96 | 246800 |
| 2026-02-13 | 6.19 | $6.04 | 200500 |
| 2026-02-12 | 6.25 | $6.09 | 233400 |
| 2026-02-11 | 6.31 | $6.23 | 303900 |
| 2026-02-10 | 6.35 | $6.16 | 502200 |
| 2026-02-09 | 6.42 | $6.42 | 394800 |
| 2026-02-06 | 6.44 | $6.58 | 599700 |
| 2026-02-05 | 6.44 | $6.57 | 469700 |
| 2026-02-04 | 6.44 | $6.47 | 453000 |
| 2026-02-03 | 6.45 | $6.59 | 263400 |
| 2026-02-02 | 6.45 | $6.43 | 271000 |
| 2026-01-30 | 6.49 | $6.40 | 563600 |
| 2026-01-29 | 6.53 | $6.67 | 272500 |
| 2026-01-28 | 6.53 | $6.42 | 206000 |
| 2026-01-27 | 6.58 | $6.45 | 261400 |
| 2026-01-26 | 6.64 | $6.40 | 376800 |
| 2026-01-23 | 6.71 | $6.51 | 252300 |
| 2026-01-22 | 6.78 | $6.52 | 380400 |
| 2026-01-21 | 6.86 | $6.65 | 428000 |
| 2026-01-20 | 6.92 | $6.64 | 371200 |
| 2026-01-16 | 6.99 | $6.90 | 341300 |
| 2026-01-15 | 7.02 | $7.02 | 274500 |
| 2026-01-14 | 7.04 | $6.97 | 347100 |
| 2026-01-13 | 7.06 | $7.12 | 1.3M |
| 2026-01-12 | 7.06 | $7.07 | 215300 |
| 2026-01-09 | 7.07 | $7.14 | 424400 |
| 2026-01-08 | 7.07 | $7.60 | 715700 |
| 2026-01-07 | 6.97 | $6.89 | 470400 |
| 2026-01-06 | 7.01 | $6.80 | 600300 |
| 2026-01-05 | 7.07 | $6.78 | 291500 |
| 2026-01-02 | 7.14 | $6.92 | 609600 |
| 2025-12-31 | 7.20 | $7.16 | 179600 |
| 2025-12-30 | 7.22 | $7.13 | 215000 |
| 2025-12-29 | 7.25 | $7.04 | 274300 |
| 2025-12-26 | 7.30 | $7.12 | 250600 |
| 2025-12-24 | 7.34 | $7.10 | 157100 |
| 2025-12-23 | 7.40 | $7.11 | 387000 |
| 2025-12-22 | 7.46 | $7.11 | 408000 |
| 2025-12-19 | 7.53 | $7.23 | 469000 |
| 2025-12-18 | 7.59 | $7.72 | 465900 |
| 2025-12-17 | 7.55 | $7.38 | 306700 |
| 2025-12-16 | 7.58 | $7.51 | 391800 |
| 2025-12-15 | 7.58 | $7.51 | 687500 |
| 2025-12-12 | 7.59 | $7.55 | 324700 |
| 2025-12-11 | 7.58 | $7.67 | 423500 |
| 2025-12-10 | 7.55 | $7.53 | 327900 |
| 2025-12-09 | 7.55 | $7.45 | 200000 |
| 2025-12-08 | 7.56 | $7.56 | 243700 |
| 2025-12-05 | 7.55 | $7.36 | 332800 |
| 2025-12-04 | 7.57 | $7.58 | 204100 |
| 2025-12-03 | 7.56 | $7.68 | 305300 |
| 2025-12-02 | 7.52 | $7.21 | 320100 |
| 2025-12-01 | 7.57 | $7.38 | 213500 |
| 2025-11-28 | 7.59 | $7.55 | 141400 |
| 2025-11-26 | 7.58 | $7.54 | 333700 |
| 2025-11-25 | 7.58 | $7.52 | 259800 |
| 2025-11-24 | 7.57 | $7.47 | 222800 |
| 2025-11-21 | 7.57 | $7.62 | 271300 |
| 2025-11-20 | 7.54 | $7.41 | 320500 |
| 2025-11-19 | 7.54 | $7.64 | 243200 |
| 2025-11-18 | 7.50 | $7.64 | 316300 |
| 2025-11-17 | 7.45 | $7.54 | 223400 |
| 2025-11-14 | 7.41 | $7.72 | 394000 |
| 2025-11-13 | 7.33 | $7.64 | 319100 |
| 2025-11-12 | 7.25 | $7.53 | 309900 |
| 2025-11-11 | 7.18 | $7.51 | 513700 |
| 2025-11-10 | 7.10 | $7.55 | 472400 |
| 2025-11-07 | 7.01 | $7.49 | 534000 |
| 2025-11-06 | 6.91 | $7.30 | 221100 |
| 2025-11-05 | 6.83 | $7.41 | 616000 |
| 2025-11-04 | 6.72 | $6.78 | 200700 |
| 2025-11-03 | 6.72 | $6.77 | 223700 |
| 2025-10-31 | 6.72 | $6.83 | 339200 |
| 2025-10-30 | 6.72 | $6.75 | 203200 |
| 2025-10-29 | 6.73 | $6.63 | 233400 |
| 2025-10-28 | 6.77 | $6.71 | 153600 |
| 2025-10-27 | 6.81 | $6.76 | 211300 |
| 2025-10-24 | 6.83 | $6.89 | 170000 |
| 2025-10-23 | 6.84 | $6.85 | 127100 |
| 2025-10-22 | 6.85 | $6.89 | 139000 |
| 2025-10-21 | 6.86 | $6.96 | 205600 |
| 2025-10-20 | 6.86 | $6.94 | 388200 |
| 2025-10-17 | 6.86 | $6.67 | 385500 |
| 2025-10-16 | 6.92 | $6.65 | 295100 |
| 2025-10-15 | 7.00 | $6.71 | 189600 |
| 2025-10-14 | 7.08 | $6.78 | 149700 |
| 2025-10-13 | 7.15 | $6.75 | 136200 |
| 2025-10-10 | 7.24 | $6.79 | 269000 |
| 2025-10-09 | 7.34 | $6.96 | 386300 |
| 2025-10-08 | 7.42 | $7.19 | 253600 |
| 2025-10-07 | 7.46 | $7.10 | 193700 |
| 2025-10-06 | 7.53 | $7.28 | 475300 |
| 2025-10-03 | 7.57 | $7.26 | 293200 |
| 2025-10-02 | 7.63 | $7.25 | 268100 |
| 2025-10-01 | 7.69 | $7.22 | 280200 |
| 2025-09-30 | 7.76 | $7.45 | 376700 |
| 2025-09-29 | 7.80 | $7.55 | 172000 |
| 2025-09-26 | 7.82 | $7.61 | 146300 |
| 2025-09-25 | 7.83 | $7.56 | 177600 |
| 2025-09-24 | 7.86 | $7.60 | 216800 |
| 2025-09-23 | 7.87 | $7.79 | 418400 |
| 2025-09-22 | 7.85 | $7.90 | 551800 |
| 2025-09-19 | 7.79 | $7.80 | 1.1M |
| 2025-09-18 | 7.75 | $7.50 | 295400 |
| 2025-09-17 | 7.76 | $6.94 | 827500 |
| 2025-09-16 | 7.89 | $7.15 | 748300 |
| 2025-09-15 | 7.99 | $7.57 | 136000 |
| 2025-09-12 | 8.01 | $7.79 | 151300 |
| 2025-09-11 | 7.99 | $7.65 | 207200 |
| 2025-09-10 | 7.99 | $7.40 | 226800 |
| 2025-09-09 | 8.05 | $7.56 | 434400 |
| 2025-09-08 | 8.07 | $7.64 | 394000 |
| 2025-09-05 | 8.07 | $7.47 | 477100 |
| 2025-09-04 | 8.11 | $7.93 | 238300 |
| 2025-09-03 | 8.05 | $7.94 | 239500 |
| 2025-09-02 | 7.98 | $7.83 | 383800 |
| 2025-08-29 | 7.91 | $7.96 | 343700 |
| 2025-08-28 | 7.80 | $8.07 | 501100 |
| 2025-08-27 | 7.64 | $8.13 | 644300 |
| 2025-08-26 | 7.44 | $7.90 | 546400 |
| 2025-08-25 | 7.25 | $7.72 | 356000 |
| 2025-08-22 | 7.07 | $7.68 | 394500 |
| 2025-08-21 | 6.85 | $7.45 | 589700 |
| 2025-08-20 | 6.65 | $7.23 | 2.0M |
| 2025-08-19 | 6.46 | $6.54 | 680300 |
| 2025-08-18 | 6.38 | $6.36 | 277100 |
| 2025-08-15 | 6.33 | $6.28 | 307600 |
| 2025-08-14 | 6.28 | $6.29 | 223300 |
| 2025-08-13 | 6.21 | $6.35 | 278000 |
| 2025-08-12 | 6.12 | $6.36 | 412600 |
| 2025-08-11 | 6.01 | $6.03 | 392300 |
| 2025-08-08 | 5.95 | $5.83 | 475100 |
| 2025-08-07 | 5.91 | $6.31 | 588300 |
| 2025-08-06 | 5.77 | $6.60 | 709600 |
| 2025-08-05 | 5.54 | $6.75 | 1.7M |
| 2025-08-04 | 5.24 | $5.51 | 534600 |
| 2025-08-01 | 5.15 | $5.60 | 1.3M |
| 2025-07-31 | 5.03 | $5.33 | 362700 |
| 2025-07-30 | 4.94 | $5.06 | 391000 |
| 2025-07-29 | 4.89 | $4.91 | 149000 |
| 2025-07-28 | 4.87 | $4.88 | 212900 |
| 2025-07-25 | 4.85 | $4.95 | 143400 |
| 2025-07-24 | 4.81 | $4.89 | 207800 |
| 2025-07-23 | 4.78 | $5.08 | 249300 |
| 2025-07-22 | 4.69 | $4.93 | 248800 |
| 2025-07-21 | 4.63 | $4.97 | 321300 |
| 2025-07-18 | 4.55 | $4.79 | 184800 |
| 2025-07-17 | 4.49 | $4.76 | 213500 |
| 2025-07-16 | 4.43 | $4.53 | 161500 |
| 2025-07-15 | 4.41 | $4.46 | 257800 |
| 2025-07-14 | 4.39 | $4.48 | 89100 |
| 2025-07-11 | 4.37 | $4.43 | 193800 |
| 2025-07-10 | 4.36 | $4.48 | 269900 |
| 2025-07-09 | 4.34 | $4.40 | 166900 |
| 2025-07-08 | 4.33 | $4.41 | 179800 |
| 2025-07-07 | 4.32 | $4.39 | 188400 |
| 2025-07-03 | 4.31 | $4.41 | 63100 |
| 2025-07-02 | 4.29 | $4.30 | 144600 |
| 2025-07-01 | 4.29 | $4.38 | 143700 |
| 2025-06-30 | 4.28 | $4.34 | 308100 |
| 2025-06-27 | 4.28 | $4.32 | 374200 |
| 2025-06-26 | 4.28 | $4.30 | 150400 |
| 2025-06-25 | 4.28 | $4.27 | 163900 |
| 2025-06-24 | 4.29 | $4.36 | 195100 |
| 2025-06-23 | 4.28 | $4.37 | 147700 |
| 2025-06-20 | 4.28 | $4.31 | 229800 |
| 2025-06-18 | 4.28 | $4.21 | 152100 |
| 2025-06-17 | 4.30 | $4.22 | 163900 |
| 2025-06-16 | 4.33 | $4.33 | 170600 |
| 2025-06-13 | 4.34 | $4.27 | 130600 |
| 2025-06-12 | 4.36 | $4.34 | 147900 |
| 2025-06-11 | 4.38 | $4.30 | 184800 |
| 2025-06-10 | 4.40 | $4.38 | 181300 |
| 2025-06-09 | 4.41 | $4.43 | 225700 |
| 2025-06-06 | 4.42 | $4.44 | 180800 |
| 2025-06-05 | 4.42 | $4.40 | 264500 |
| 2025-06-04 | 4.43 | $4.53 | 188700 |
| 2025-06-03 | 4.42 | $4.50 | 170400 |
| 2025-06-02 | 4.41 | $4.42 | 272200 |
| 2025-05-30 | 4.41 | $4.41 | 215700 |
| 2025-05-29 | 4.42 | $4.55 | 135300 |
| 2025-05-28 | 4.40 | $4.41 | 196100 |
| 2025-05-27 | 4.41 | $4.55 | 269800 |
| 2025-05-23 | 4.40 | $4.35 | 128900 |
| 2025-05-22 | 4.42 | $4.23 | 345100 |
| 2025-05-21 | 4.47 | $4.26 | 204000 |
| 2025-05-20 | 4.52 | $4.53 | 173800 |
| 2025-05-19 | 4.53 | $4.58 | 249800 |
| 2025-05-16 | 4.52 | $4.64 | 328700 |
| 2025-05-15 | 4.51 | $4.87 | 479800 |
| 2025-05-14 | 4.44 | $4.39 | 277600 |
| 2025-05-13 | 4.47 | $4.33 | 319900 |
| 2025-05-12 | 4.51 | $4.49 | 318700 |
| 2025-05-09 | 4.52 | $4.30 | 711700 |
| 2025-05-08 | 4.58 | $4.85 | 292400 |
| 2025-05-07 | 4.53 | $4.64 | 209400 |
| 2025-05-06 | 4.52 | $4.64 | 193400 |
| 2025-05-05 | 4.50 | $4.69 | 155400 |
| 2025-05-02 | 4.48 | $4.83 | 192800 |
| 2025-05-01 | 4.42 | $4.65 | 260600 |
| 2025-04-30 | 4.39 | $4.69 | 249800 |
| 2025-04-29 | 4.35 | $4.78 | 271100 |
| 2025-04-28 | 4.29 | $4.58 | 176500 |
| 2025-04-25 | 4.26 | $4.76 | 314700 |
| 2025-04-24 | 4.19 | $4.67 | 158500 |
| 2025-04-23 | 4.13 | $4.63 | 248200 |
| 2025-04-22 | 4.06 | $4.59 | 317000 |
| 2025-04-21 | 4.00 | $4.26 | 239900 |
| 2025-04-17 | 4.01 | $4.38 | 416300 |
| 2025-04-16 | 3.99 | $3.98 | 229000 |
| 2025-04-15 | 4.05 | $4.09 | 333500 |
| 2025-04-14 | 4.11 | $4.17 | 251300 |
| 2025-04-11 | 4.16 | $3.92 | 833800 |
| 2025-04-10 | 4.27 | $4.13 | 328000 |
| 2025-04-09 | 4.36 | $4.35 | 816800 |
| 2025-04-08 | 4.42 | $4.11 | 360500 |
| 2025-04-07 | 4.55 | $4.30 | 411100 |
| 2025-04-04 | 4.66 | $4.32 | 747000 |
| 2025-04-03 | 4.78 | $4.50 | 523400 |
| 2025-04-02 | 4.89 | $4.83 | 246700 |
| 2025-04-01 | 4.95 | $4.73 | 390800 |
| 2025-03-31 | 5.04 | $4.98 | 234900 |
| 2025-03-28 | 5.10 | $5.01 | 235600 |
| 2025-03-27 | 5.16 | $5.26 | 272700 |
| 2025-03-26 | 5.18 | $5.09 | 232300 |
| 2025-03-25 | 5.24 | $5.28 | 193000 |
| 2025-03-24 | 5.28 | $5.35 | 173700 |
| 2025-03-21 | 5.31 | $5.46 | 377700 |
| 2025-03-20 | 5.32 | $5.54 | 222700 |
| 2025-03-19 | 5.32 | $5.57 | 235600 |
| 2025-03-18 | 5.31 | $5.49 | 221200 |
| 2025-03-17 | 5.32 | $5.53 | 199600 |
| 2025-03-14 | 5.33 | $5.41 | 306200 |
| 2025-03-13 | 5.37 | $5.17 | 289800 |
| 2025-03-12 | 5.47 | $5.17 | 308300 |
| 2025-03-11 | 5.58 | $5.00 | 357400 |
| 2025-03-10 | 5.76 | $5.13 | 390200 |
| 2025-03-07 | 5.93 | $5.28 | 374300 |
| 2025-03-06 | 6.10 | $5.21 | 480500 |
| 2025-03-05 | 6.32 | $5.50 | 649000 |
| 2025-03-04 | 6.51 | $5.49 | 829600 |
| 2025-03-03 | 6.74 | $5.53 | 866400 |
| 2025-02-28 | 6.99 | $6.07 | 1.7M |
| 2025-02-27 | 7.17 | $7.02 | 287700 |
| 2025-02-26 | 7.18 | $7.22 | 233900 |
| 2025-02-25 | 7.15 | $7.13 | 312000 |
| 2025-02-24 | 7.12 | $6.90 | 292500 |
| 2025-02-21 | 7.14 | $6.80 | 453900 |
| 2025-02-20 | 7.19 | $6.91 | 347600 |
| 2025-02-19 | 7.21 | $7.24 | 129300 |
| 2025-02-18 | 7.17 | $7.21 | 212800 |
| 2025-02-14 | 7.13 | $7.20 | 252300 |
| 2025-02-13 | 7.08 | $7.17 | 412500 |
| 2025-02-12 | 7.03 | $7.14 | 183300 |
| 2025-02-11 | 6.97 | $7.33 | 340100 |
| 2025-02-10 | 6.86 | $7.17 | 235000 |
| 2025-02-07 | 6.77 | $7.02 | 326500 |
| 2025-02-06 | 6.70 | $6.86 | 236200 |
| 2025-02-05 | 6.64 | $6.97 | 328200 |
| 2025-02-04 | 6.55 | $6.93 | 436100 |
| 2025-02-03 | 6.46 | $7.18 | 725300 |
| 2025-01-31 | 6.29 | $7.11 | 2.4M |
| 2025-01-30 | 6.11 | $6.16 | 222000 |
| 2025-01-29 | 6.11 | $5.98 | 195800 |
| 2025-01-28 | 6.14 | $6.10 | 186900 |
| 2025-01-27 | 6.16 | $6.09 | 193800 |
| 2025-01-24 | 6.17 | $5.98 | 181700 |
| 2025-01-23 | 6.22 | $5.91 | 202900 |
| 2025-01-22 | 6.28 | $5.95 | 245300 |
| 2025-01-21 | 6.35 | $6.19 | 329400 |
| 2025-01-17 | 6.38 | $6.05 | 376400 |
| 2025-01-16 | 6.44 | $6.37 | 259000 |
| 2025-01-15 | 6.44 | $6.36 | 190500 |
| 2025-01-14 | 6.45 | $6.13 | 190300 |
| 2025-01-13 | 6.50 | $6.31 | 597600 |
| 2025-01-10 | 6.53 | $6.00 | 433900 |
| 2025-01-08 | 6.62 | $6.13 | 891500 |
| 2025-01-07 | 6.70 | $6.89 | 646800 |
| 2025-01-06 | 6.63 | $7.00 | 526800 |
| 2025-01-03 | 6.52 | $6.83 | 307500 |
| 2025-01-02 | 6.43 | $6.90 | 627600 |
| 2024-12-31 | 6.31 | $6.46 | 500400 |
| 2024-12-30 | 6.27 | $6.23 | 279500 |
| 2024-12-27 | 6.26 | $6.10 | 226500 |
| 2024-12-26 | 6.28 | $6.09 | 207200 |
| 2024-12-24 | 6.30 | $5.75 | 199100 |
| 2024-12-23 | 6.40 | $5.74 | 398500 |
| 2024-12-20 | 6.51 | $6.06 | 699400 |
| 2024-12-19 | 6.58 | $6.10 | 343000 |
| 2024-12-18 | 6.64 | $6.00 | 430100 |
| 2024-12-17 | 6.74 | $6.34 | 236400 |
| 2024-12-16 | 6.77 | $6.40 | 206000 |
| 2024-12-13 | 6.80 | $6.10 | 147300 |
| 2024-12-12 | 6.89 | $6.23 | 202500 |
| 2024-12-11 | 6.96 | $6.47 | 523700 |
| 2024-12-10 | 6.99 | $6.26 | 610400 |
| 2024-12-09 | 7.06 | $6.14 | 426200 |
| 2024-12-06 | 7.17 | $6.74 | 286900 |
| 2024-12-05 | 7.17 | $6.99 | 308000 |
| 2024-12-04 | 7.10 | $6.87 | 294800 |
| 2024-12-03 | 7.05 | $6.84 | 404100 |
| 2024-12-02 | 6.99 | $6.80 | 291000 |
| 2024-11-29 | 6.92 | $6.89 | 340300 |
| 2024-11-27 | 6.82 | $6.95 | 437000 |
| 2024-11-26 | 6.68 | $6.93 | 641800 |
| 2024-11-25 | 6.52 | $6.88 | 736300 |
| 2024-11-22 | 6.33 | $7.03 | 1.2M |
| 2024-11-21 | 6.09 | $6.58 | 507900 |
| 2024-11-20 | 5.89 | $6.60 | 1.1M |
| 2024-11-19 | 5.65 | $6.58 | 1.8M |
| 2024-11-18 | 5.37 | $6.55 | 3.6M |
| 2024-11-15 | 5.05 | $6.03 | 1.4M |
| 2024-11-14 | 4.79 | $5.98 | 2.9M |
| 2024-11-13 | 4.49 | $4.91 | 638100 |
| 2024-11-12 | 4.37 | $4.82 | 846100 |
| 2024-11-11 | 4.25 | $4.65 | 566000 |
| 2024-11-08 | 4.14 | $4.49 | 468300 |
| 2024-11-07 | 4.05 | $4.21 | 275400 |
| 2024-11-06 | 4.00 | $4.31 | 488200 |
| 2024-11-05 | 3.92 | $3.99 | 205400 |
| 2024-11-04 | 3.89 | $3.82 | 267600 |
| 2024-11-01 | 3.90 | $4.12 | 274300 |
| 2024-10-31 | 3.84 | $3.94 | 208500 |
| 2024-10-30 | 3.81 | $3.89 | 115200 |
| 2024-10-29 | 3.78 | $3.84 | 188500 |
| 2024-10-28 | 3.77 | $3.78 | 166200 |
| 2024-10-25 | 3.76 | $3.75 | 681700 |
| 2024-10-24 | 3.76 | $3.77 | 112900 |
| 2024-10-23 | 3.75 | $3.73 | 114800 |
| 2024-10-22 | 3.75 | $3.79 | 224500 |
| 2024-10-21 | 3.73 | $3.84 | 152600 |
| 2024-10-18 | 3.71 | $3.93 | 141300 |
| 2024-10-17 | 3.65 | $3.90 | 119800 |
| 2024-10-16 | 3.60 | $3.96 | 242800 |
| 2024-10-15 | 3.53 | $3.76 | 237000 |
| 2024-10-14 | 3.48 | $3.76 | 283600 |
| 2024-10-11 | 3.44 | $3.51 | 196800 |
| 2024-10-10 | 3.43 | $3.43 | 214600 |
| 2024-10-09 | 3.44 | $3.34 | 370100 |
| 2024-10-08 | 3.48 | $3.40 | 225700 |
| 2024-10-07 | 3.50 | $3.45 | 377200 |
| 2024-10-04 | 3.53 | $3.69 | 321300 |
| 2024-10-03 | 3.50 | $3.53 | 167000 |
| 2024-10-02 | 3.51 | $3.52 | 242100 |
| 2024-10-01 | 3.51 | $3.46 | 273200 |
| 2024-09-30 | 3.54 | $3.57 | 203100 |
| 2024-09-27 | 3.54 | $3.58 | 154900 |
| 2024-09-26 | 3.54 | $3.60 | 228500 |
| 2024-09-25 | 3.54 | $3.58 | 284400 |
| 2024-09-24 | 3.55 | $3.73 | 144100 |
| 2024-09-23 | 3.53 | $3.63 | 286200 |
| 2024-09-20 | 3.52 | $3.72 | 551100 |
| 2024-09-19 | 3.49 | $3.85 | 377000 |
| 2024-09-18 | 3.43 | $3.63 | 305400 |
| 2024-09-17 | 3.42 | $3.61 | 232100 |
| 2024-09-16 | 3.40 | $3.65 | 339300 |
| 2024-09-13 | 3.37 | $3.59 | 364600 |
| 2024-09-12 | 3.36 | $3.43 | 236900 |
| 2024-09-11 | 3.37 | $3.42 | 372300 |
| 2024-09-10 | 3.40 | $3.41 | 367300 |
| 2024-09-09 | 3.43 | $3.31 | 419000 |
| 2024-09-06 | 3.49 | $3.33 | 398200 |
| 2024-09-05 | 3.55 | $3.45 | 277400 |
| 2024-09-04 | 3.60 | $3.55 | 370000 |
| 2024-09-03 | 3.64 | $3.63 | 463300 |
| 2024-08-30 | 3.68 | $3.92 | 352000 |
| 2024-08-29 | 3.65 | $3.89 | 356300 |
| 2024-08-28 | 3.63 | $3.78 | 495500 |
| 2024-08-27 | 3.64 | $3.88 | 188300 |
| 2024-08-26 | 3.62 | $3.82 | 218700 |
| 2024-08-23 | 3.62 | $3.83 | 255400 |
| 2024-08-22 | 3.61 | $3.69 | 227100 |
| 2024-08-21 | 3.64 | $3.75 | 337700 |
| 2024-08-20 | 3.66 | $3.85 | 238400 |
| 2024-08-19 | 3.66 | $3.86 | 227500 |
| 2024-08-16 | 3.66 | $3.87 | 282800 |
| 2024-08-15 | 3.67 | $3.74 | 353900 |
| 2024-08-14 | 3.71 | $3.71 | 531600 |
| 2024-08-13 | 3.76 | $3.62 | 522900 |
| 2024-08-12 | 3.84 | $3.65 | 448200 |
| 2024-08-09 | 3.93 | $3.82 | 523100 |
| 2024-08-08 | 4.00 | $3.96 | 573200 |
| 2024-08-07 | 4.06 | $3.75 | 1.3M |
| 2024-08-06 | 4.17 | $4.06 | 975000 |
| 2024-08-05 | 4.24 | $4.16 | 954000 |
| 2024-08-02 | 4.30 | $4.22 | 798400 |
| 2024-08-01 | 4.36 | $4.13 | 853100 |
| 2024-07-31 | 4.44 | $4.40 | 790700 |
| 2024-07-30 | 4.49 | $4.36 | 647600 |
| 2024-07-29 | 4.56 | $4.38 | 871300 |
| 2024-07-26 | 4.63 | $4.77 | 839400 |
| 2024-07-25 | 4.63 | $4.41 | 569100 |
| 2024-07-24 | 4.72 | $4.49 | 1.2M |
| 2024-07-23 | 4.80 | $4.70 | 1.1M |
| 2024-07-22 | 4.85 | $4.66 | 1.5M |
| 2024-07-19 | 4.92 | $4.55 | 1.1M |
| 2024-07-18 | 5.03 | $4.79 | 684600 |
| 2024-07-17 | 5.10 | $5.08 | 1.1M |
| 2024-07-16 | 5.12 | $5.06 | 771200 |
| 2024-07-15 | 5.16 | $5.08 | 1.0M |
| 2024-07-12 | 5.19 | $5.01 | 916300 |
| 2024-07-11 | 5.25 | $5.17 | 1.0M |
| 2024-07-10 | 5.28 | $5.19 | 645300 |
| 2024-07-09 | 5.32 | $5.54 | 751500 |
| 2024-07-08 | 5.29 | $5.26 | 329800 |
| 2024-07-05 | 5.31 | $5.46 | 472400 |
| 2024-07-03 | 5.29 | $5.35 | 182000 |
| 2024-07-02 | 5.30 | $5.19 | 787800 |
| 2024-07-01 | 5.34 | $5.29 | 340100 |
| 2024-06-28 | 5.37 | $5.49 | 530100 |
| 2024-06-27 | 5.37 | $5.50 | 245100 |
| 2024-06-26 | 5.36 | $5.39 | 244700 |
| 2024-06-25 | 5.37 | $5.27 | 224300 |
| 2024-06-24 | 5.41 | $5.50 | 161900 |
| 2024-06-21 | 5.42 | $5.50 | 561100 |
| 2024-06-20 | 5.42 | $5.61 | 369400 |
| 2024-06-18 | 5.40 | $5.57 | 268900 |
| 2024-06-17 | 5.39 | $5.55 | 209700 |
| 2024-06-14 | 5.38 | $5.52 | 538400 |
| 2024-06-13 | 5.38 | $5.69 | 940400 |
| 2024-06-12 | 5.34 | $5.33 | 335800 |
| 2024-06-11 | 5.37 | $5.17 | 233000 |
| 2024-06-10 | 5.45 | $5.26 | 481600 |
| 2024-06-07 | 5.52 | $5.40 | 393400 |
| 2024-06-06 | 5.57 | $5.53 | 245600 |
| 2024-06-05 | 5.61 | $5.71 | 217300 |
| 2024-06-04 | 5.61 | $5.68 | 417400 |
| 2024-06-03 | 5.63 | $5.56 | 245900 |
| 2024-05-31 | 5.67 | $5.65 | 359400 |
| 2024-05-30 | 5.70 | $5.70 | 274200 |
| 2024-05-29 | 5.72 | $5.67 | 288700 |
| 2024-05-28 | 5.76 | $5.62 | 376400 |
| 2024-05-24 | 5.82 | $5.59 | 269900 |
| 2024-05-23 | 5.89 | $5.60 | 392500 |
| 2024-05-22 | 5.98 | $5.80 | 277500 |
| 2024-05-21 | 6.03 | $5.86 | 304300 |
| 2024-05-20 | 6.09 | $5.88 | 331500 |
| 2024-05-17 | 6.15 | $6.00 | 241000 |
| 2024-05-16 | 6.19 | $5.93 | 306400 |
| 2024-05-15 | 6.26 | $5.96 | 255400 |
| 2024-05-14 | 6.33 | $6.06 | 286200 |
| 2024-05-13 | 6.39 | $5.96 | 627900 |
| 2024-05-10 | 6.48 | $6.15 | 783100 |
| 2024-05-09 | 6.55 | $6.72 | 403500 |
| 2024-05-08 | 6.50 | $6.78 | 306300 |
| 2024-05-07 | 6.44 | $6.65 | 341300 |
| 2024-05-06 | 6.39 | $6.57 | 201000 |
| 2024-05-03 | 6.36 | $6.38 | 209500 |
| 2024-05-02 | 6.36 | $6.49 | 243600 |
| 2024-05-01 | 6.33 | $6.35 | 202200 |
| 2024-04-30 | 6.33 | $6.29 | 278600 |
| 2024-04-29 | 6.35 | $6.41 | 321800 |
| 2024-04-26 | 6.34 | $6.82 | 663800 |
| 2024-04-25 | 6.24 | $6.33 | 373000 |
| 2024-04-24 | 6.24 | $6.58 | 404200 |
| 2024-04-23 | 6.18 | $6.29 | 500600 |
| 2024-04-22 | 6.17 | $6.08 | 310700 |
| 2024-04-19 | 6.20 | $6.12 | 424300 |
| 2024-04-18 | 6.24 | $6.05 | 238600 |
| 2024-04-17 | 6.29 | $6.12 | 410600 |
| 2024-04-16 | 6.34 | $6.26 | 551000 |
| 2024-04-15 | 6.36 | $6.23 | 228300 |
| 2024-04-12 | 6.40 | $6.24 | 285200 |
| 2024-04-11 | 6.44 | $6.29 | 289600 |
| 2024-04-10 | 6.48 | $6.23 | 593500 |
| 2024-04-09 | 6.54 | $6.71 | 227000 |
| 2024-04-08 | 6.51 | $6.57 | 475000 |
| 2024-04-05 | 6.50 | $6.44 | 196000 |
| 2024-04-04 | 6.52 | $6.41 | 264000 |
| 2024-04-03 | 6.54 | $6.31 | 260700 |
| 2024-04-02 | 6.59 | $6.34 | 310500 |
| 2024-04-01 | 6.65 | $6.69 | 350200 |
| 2024-03-28 | 6.64 | $6.76 | 389800 |
| 2024-03-27 | 6.61 | $6.76 | 446900 |
| 2024-03-26 | 6.58 | $6.54 | 184700 |
| 2024-03-25 | 6.58 | $6.63 | 187800 |
| 2024-03-22 | 6.57 | $6.54 | 222100 |
| 2024-03-21 | 6.58 | $6.67 | 299500 |
| 2024-03-20 | 6.57 | $6.64 | 287600 |
| 2024-03-19 | 6.55 | $6.50 | 256900 |
| 2024-03-18 | 6.56 | $6.52 | 227500 |
| 2024-03-15 | 6.58 | $6.55 | 1.0M |
| 2024-03-14 | 6.58 | $6.48 | 329500 |
| 2024-03-13 | 6.60 | $6.69 | 336700 |
| 2024-03-12 | 6.59 | $6.68 | 335700 |
| 2024-03-11 | 6.57 | $6.66 | 455600 |
| 2024-03-08 | 6.55 | $6.39 | 432900 |
| 2024-03-07 | 6.59 | $6.66 | 424500 |
| 2024-03-06 | 6.57 | $6.44 | 555800 |
| 2024-03-05 | 6.60 | $6.58 | 535500 |
| 2024-03-04 | 6.61 | $6.47 | 592000 |
| 2024-03-01 | 6.63 | $6.71 | 691300 |
| 2024-02-29 | 6.62 | $6.53 | 1.7M |
| 2024-02-28 | 6.63 | $6.88 | 782000 |
| 2024-02-27 | 6.58 | $6.83 | 316900 |
| 2024-02-26 | 6.53 | $6.84 | 279200 |
| 2024-02-23 | 6.47 | $6.85 | 349000 |
| 2024-02-22 | 6.40 | $6.64 | 382700 |
| 2024-02-21 | 6.36 | $6.70 | 310000 |
| 2024-02-20 | 6.30 | $6.77 | 357200 |
| 2024-02-16 | 6.22 | $6.65 | 404600 |
| 2024-02-15 | 6.15 | $6.85 | 377600 |
| 2024-02-14 | 6.03 | $6.81 | 534700 |
| 2024-02-13 | 5.91 | $6.37 | 890200 |
| 2024-02-12 | 5.85 | $6.29 | 483800 |
| 2024-02-09 | 5.81 | $6.14 | 316400 |
| 2024-02-08 | 5.79 | $6.06 | 375900 |
| 2024-02-07 | 5.80 | $6.09 | 318500 |
| 2024-02-06 | 5.80 | $6.15 | 390100 |
| 2024-02-05 | 5.79 | $6.13 | 476700 |
| 2024-02-02 | 5.78 | $6.17 | 427600 |
| 2024-02-01 | 5.77 | $6.13 | 582100 |
| 2024-01-31 | 5.77 | $6.08 | 596400 |
| 2024-01-30 | 5.79 | $6.26 | 353200 |
| 2024-01-29 | 5.78 | $6.37 | 265600 |
| 2024-01-26 | 5.74 | $6.41 | 341900 |
| 2024-01-25 | 5.69 | $6.48 | 449400 |
| 2024-01-24 | 5.63 | $6.60 | 931500 |
| 2024-01-23 | 5.54 | $6.45 | 692700 |
| 2024-01-22 | 5.47 | $6.50 | 1.1M |
| 2024-01-19 | 5.39 | $5.94 | 681300 |
| 2024-01-18 | 5.42 | $5.63 | 640800 |
| 2024-01-17 | 5.52 | $5.34 | 664300 |
| 2024-01-16 | 5.71 | $5.35 | 645500 |
| 2024-01-12 | 5.94 | $5.44 | 757900 |
| 2024-01-11 | 6.19 | $5.44 | 835100 |
| 2024-01-10 | 6.49 | $5.69 | 760100 |
| 2024-01-09 | 6.79 | $5.72 | 598800 |
| 2024-01-08 | 7.13 | $5.90 | 811500 |
| 2024-01-05 | 7.51 | $5.69 | 595900 |
| 2024-01-04 | 7.99 | $5.60 | 917700 |
| 2024-01-03 | 8.57 | $5.53 | 1.3M |
| 2024-01-02 | 9.26 | $5.76 | 1.1M |
| 2023-12-29 | 10.01 | $6.12 | 925800 |
| 2023-12-28 | 10.81 | $6.10 | 1.4M |
| 2023-12-27 | 11.74 | $6.12 | 2.0M |
| 2023-12-26 | 12.81 | $6.67 | 5.5M |
| 2023-12-22 | 13.92 | $14.19 | 1.7M |
| 2023-12-21 | 13.62 | $13.70 | 1.1M |
| 2023-12-20 | 13.36 | $13.92 | 929300 |
| 2023-12-19 | 13.00 | $13.44 | 1.2M |
| 2023-12-18 | 12.67 | $13.12 | 1.4M |
| 2023-12-15 | 12.35 | $13.78 | 3.1M |
| 2023-12-14 | 11.82 | $14.24 | 1.5M |
| 2023-12-13 | 11.10 | $13.73 | 1.5M |
| 2023-12-12 | 10.36 | $13.58 | 2.5M |
| 2023-12-11 | 9.53 | $13.80 | 3.6M |
| 2023-12-08 | 8.51 | $13.42 | 11.5M |
| 2023-12-07 | 7.40 | $7.38 | 1.3M |
| 2023-12-06 | 7.39 | $7.36 | 322600 |
| 2023-12-05 | 7.38 | $7.38 | 325200 |
| 2023-12-04 | 7.36 | $7.43 | 319300 |
| 2023-12-01 | 7.33 | $7.37 | 351800 |
| 2023-11-30 | 7.30 | $7.24 | 397700 |
| 2023-11-29 | 7.30 | $7.27 | 260400 |
| 2023-11-28 | 7.29 | $7.34 | 269200 |
| 2023-11-27 | 7.26 | $7.39 | 320800 |
| 2023-11-24 | 7.22 | $7.35 | 242100 |
| 2023-11-22 | 7.17 | $7.32 | 306200 |
| 2023-11-21 | 7.13 | $7.33 | 379600 |
| 2023-11-20 | 7.07 | $7.17 | 414100 |
| 2023-11-17 | 7.04 | $7.12 | 415600 |
| 2023-11-16 | 7.01 | $7.15 | 470800 |
| 2023-11-15 | 6.98 | $7.31 | 448800 |
| 2023-11-14 | 6.90 | $7.35 | 455900 |
| 2023-11-13 | 6.80 | $7.07 | 304000 |
| 2023-11-10 | 6.75 | $7.04 | 451000 |
| 2023-11-09 | 6.69 | $7.04 | 529400 |
| 2023-11-08 | 6.63 | $7.02 | 531800 |
| 2023-11-07 | 6.56 | $6.67 | 537900 |
| 2023-11-06 | 6.55 | $6.81 | 542100 |
| 2023-11-03 | 6.51 | $6.61 | 1.1M |
| 2023-11-02 | 6.52 | $7.25 | 392400 |
| 2023-11-01 | 6.38 | $7.07 | 358700 |
| 2023-10-31 | 6.27 | $6.88 | 482800 |
| 2023-10-30 | 6.17 | $6.55 | 273500 |
| 2023-10-27 | 6.14 | $6.44 | 277500 |
| 2023-10-26 | 6.12 | $6.44 | 352300 |
| 2023-10-25 | 6.11 | $6.34 | 252500 |
| 2023-10-24 | 6.12 | $6.31 | 330600 |
| 2023-10-23 | 6.13 | $6.10 | 298100 |
| 2023-10-20 | 6.20 | $6.13 | 256600 |
| 2023-10-19 | 6.27 | $6.22 | 216700 |
| 2023-10-18 | 6.34 | $6.38 | 273400 |
| 2023-10-17 | 6.39 | $6.53 | 325600 |
| 2023-10-16 | 6.42 | $6.28 | 393100 |
| 2023-10-13 | 6.51 | $6.20 | 559200 |
| 2023-10-12 | 6.64 | $6.37 | 391300 |
| 2023-10-11 | 6.75 | $6.48 | 361600 |
| 2023-10-10 | 6.86 | $6.69 | 382300 |
| 2023-10-09 | 6.94 | $6.82 | 215100 |
| 2023-10-06 | 7.01 | $6.92 | 232900 |
| 2023-10-05 | 7.08 | $6.89 | 360800 |
| 2023-10-04 | 7.16 | $6.96 | 279400 |
| 2023-10-03 | 7.25 | $6.90 | 377300 |
| 2023-10-02 | 7.36 | $7.05 | 759200 |
| 2023-09-29 | 7.46 | $7.21 | 310800 |
| 2023-09-28 | 7.55 | $7.31 | 326900 |
| 2023-09-27 | 7.63 | $7.53 | 288000 |
| 2023-09-26 | 7.67 | $7.38 | 317600 |
| 2023-09-25 | 7.76 | $7.66 | 236600 |
| 2023-09-22 | 7.81 | $7.57 | 274000 |
| 2023-09-21 | 7.88 | $7.52 | 306800 |
| 2023-09-20 | 7.98 | $7.83 | 204600 |
| 2023-09-19 | 8.02 | $7.92 | 191200 |
| 2023-09-18 | 8.06 | $7.87 | 243300 |
| 2023-09-15 | 8.11 | $8.09 | 569600 |
| 2023-09-14 | 8.13 | $8.30 | 233200 |
| 2023-09-13 | 8.10 | $8.25 | 175000 |
| 2023-09-12 | 8.08 | $8.28 | 231400 |
| 2023-09-11 | 8.05 | $8.12 | 256300 |
| 2023-09-08 | 8.06 | $8.05 | 305800 |
| 2023-09-07 | 8.07 | $8.38 | 629900 |
| 2023-09-06 | 8.03 | $8.18 | 359600 |
| 2023-09-05 | 8.01 | $8.01 | 388300 |
| 2023-09-01 | 8.04 | $8.10 | 218500 |
| 2023-08-31 | 8.05 | $7.89 | 420100 |
| 2023-08-30 | 8.10 | $7.73 | 450000 |
| 2023-08-29 | 8.20 | $7.84 | 473100 |
| 2023-08-28 | 8.30 | $8.36 | 349400 |
| 2023-08-25 | 8.30 | $8.33 | 224700 |
| 2023-08-24 | 8.30 | $8.33 | 295100 |
| 2023-08-23 | 8.31 | $8.23 | 238000 |
| 2023-08-22 | 8.34 | $8.04 | 248900 |
| 2023-08-21 | 8.42 | $8.13 | 316000 |
| 2023-08-18 | 8.49 | $8.46 | 307700 |
| 2023-08-17 | 8.50 | $8.34 | 317900 |
| 2023-08-16 | 8.55 | $8.35 | 230600 |
| 2023-08-15 | 8.59 | $8.45 | 228900 |
| 2023-08-14 | 8.62 | $8.54 | 229900 |
| 2023-08-11 | 8.64 | $8.78 | 281900 |
| 2023-08-10 | 8.62 | $8.46 | 189000 |
| 2023-08-09 | 8.65 | $8.55 | 271200 |
| 2023-08-08 | 8.67 | $8.55 | 371300 |
| 2023-08-07 | 8.69 | $8.74 | 286500 |
| 2023-08-04 | 8.68 | $8.52 | 360300 |
| 2023-08-03 | 8.72 | $8.47 | 323300 |
| 2023-08-02 | 8.76 | $8.77 | 298300 |
| 2023-08-01 | 8.75 | $8.62 | 254600 |
| 2023-07-31 | 8.78 | $8.74 | 234700 |
| 2023-07-28 | 8.78 | $8.70 | 177400 |
| 2023-07-27 | 8.78 | $8.88 | 240800 |
| 2023-07-26 | 8.76 | $9.00 | 239100 |
| 2023-07-25 | 8.70 | $8.70 | 125200 |
| 2023-07-24 | 8.69 | $8.76 | 184400 |
| 2023-07-21 | 8.67 | $8.61 | 212000 |
| 2023-07-20 | 8.68 | $8.75 | 184200 |
| 2023-07-19 | 8.66 | $8.71 | 246700 |
| 2023-07-18 | 8.64 | $8.69 | 130600 |
| 2023-07-17 | 8.63 | $8.59 | 301200 |
| 2023-07-14 | 8.63 | $8.39 | 529400 |
| 2023-07-13 | 8.68 | $8.55 | 295800 |
| 2023-07-12 | 8.70 | $8.65 | 179900 |
| 2023-07-11 | 8.71 | $8.88 | 189400 |
| 2023-07-10 | 8.66 | $8.75 | 265400 |
| 2023-07-07 | 8.63 | $8.87 | 175100 |
| 2023-07-06 | 8.58 | $8.62 | 259200 |
| 2023-07-05 | 8.57 | $8.61 | 206900 |
| 2023-07-03 | 8.56 | $8.92 | 197500 |
| 2023-06-30 | 8.48 | $8.64 | 161100 |
| 2023-06-29 | 8.45 | $8.69 | 229200 |
| 2023-06-28 | 8.40 | $8.36 | 346100 |
| 2023-06-27 | 8.41 | $8.24 | 643800 |
| 2023-06-26 | 8.46 | $8.47 | 295500 |
| 2023-06-23 | 8.46 | $8.48 | 452100 |
| 2023-06-22 | 8.46 | $8.57 | 242800 |
| 2023-06-21 | 8.44 | $8.57 | 283800 |
| 2023-06-20 | 8.41 | $8.49 | 384200 |
| 2023-06-16 | 8.41 | $8.69 | 399900 |
| 2023-06-15 | 8.35 | $8.79 | 230900 |
| 2023-06-14 | 8.27 | $8.61 | 216500 |
| 2023-06-13 | 8.22 | $8.77 | 425800 |
| 2023-06-12 | 8.12 | $8.58 | 235300 |
| 2023-06-09 | 8.05 | $8.51 | 695100 |
| 2023-06-08 | 7.99 | $8.54 | 299000 |
| 2023-06-07 | 7.91 | $8.54 | 396700 |
| 2023-06-06 | 7.82 | $8.46 | 599600 |
| 2023-06-05 | 7.73 | $8.04 | 496500 |
| 2023-06-02 | 7.72 | $8.32 | 367900 |
| 2023-06-01 | 7.66 | $8.04 | 422300 |
| 2023-05-31 | 7.64 | $7.96 | 826500 |
| 2023-05-30 | 7.65 | $8.12 | 625200 |
| 2023-05-26 | 7.62 | $8.03 | 1.0M |
| 2023-05-25 | 7.62 | $7.72 | 562500 |
| 2023-05-24 | 7.68 | $7.60 | 440400 |
| 2023-05-23 | 7.78 | $7.78 | 573100 |
| 2023-05-22 | 7.86 | $7.85 | 608800 |
| 2023-05-19 | 7.95 | $7.83 | 640800 |
| 2023-05-18 | 8.06 | $8.01 | 761600 |
| 2023-05-17 | 8.15 | $7.86 | 615700 |
| 2023-05-16 | 8.30 | $7.87 | 663200 |
| 2023-05-15 | 8.47 | $7.97 | 624900 |
| 2023-05-12 | 8.65 | $7.80 | 733800 |
| 2023-05-11 | 8.89 | $7.58 | 805300 |
| 2023-05-10 | 9.23 | $7.80 | 2.1M |
| 2023-05-09 | 9.57 | $9.42 | 668000 |
| 2023-05-08 | 9.63 | $9.46 | 492600 |
| 2023-05-05 | 9.70 | $9.54 | 412300 |
| 2023-05-04 | 9.76 | $9.25 | 369500 |
| 2023-05-03 | 9.89 | $9.28 | 232000 |
| 2023-05-02 | 10.03 | $9.38 | 522600 |
| 2023-05-01 | 10.18 | $9.80 | 321500 |
| 2023-04-28 | 10.26 | $10.06 | 429400 |
| 2023-04-27 | 10.31 | $10.27 | 328300 |
| 2023-04-26 | 10.31 | $10.36 | 191100 |
| 2023-04-25 | 10.30 | $10.56 | 444600 |
| 2023-04-24 | 10.24 | $10.96 | 626200 |
| 2023-04-21 | 10.09 | $10.85 | 1.0M |
| 2023-04-20 | 9.94 | $10.00 | 425900 |
| 2023-04-19 | 9.94 | $10.10 | 431500 |
| 2023-04-18 | 9.92 | $10.20 | 360700 |
| 2023-04-17 | 9.89 | $10.50 | 1.5M |
| 2023-04-14 | 9.78 | $10.34 | 225000 |
| 2023-04-13 | 9.69 | $10.45 | 277700 |
| 2023-04-12 | 9.56 | $10.60 | 272700 |
| 2023-04-11 | 9.39 | $10.67 | 393400 |
| 2023-04-10 | 9.18 | $10.68 | 323500 |
| 2023-04-06 | 8.93 | $10.23 | 404500 |
| 2023-04-05 | 8.74 | $9.95 | 600600 |
| 2023-04-04 | 8.59 | $9.65 | 1.2M |
| 2023-04-03 | 8.48 | $9.36 | 334000 |
| 2023-03-31 | 8.42 | $9.26 | 597500 |
| 2023-03-30 | 8.37 | $8.97 | 204000 |
| 2023-03-29 | 8.39 | $8.90 | 441800 |
| 2023-03-28 | 8.44 | $8.69 | 388500 |
| 2023-03-27 | 8.54 | $8.65 | 681200 |
| 2023-03-24 | 8.68 | $8.20 | 504700 |
| 2023-03-23 | 8.94 | $8.09 | 675700 |
| 2023-03-22 | 9.27 | $8.41 | 440500 |
| 2023-03-21 | 9.60 | $9.16 | 807400 |
| 2023-03-20 | 9.83 | $8.98 | 906100 |
| 2023-03-17 | 10.14 | $8.68 | 1.1M |
| 2023-03-16 | 10.57 | $9.27 | 1.8M |
| 2023-03-15 | 10.95 | $9.63 | 697300 |
| 2023-03-14 | 11.32 | $10.25 | 633800 |
| 2023-03-13 | 11.62 | $10.16 | 369100 |
| 2023-03-10 | 11.99 | $10.92 | 407300 |
| 2023-03-09 | 12.27 | $11.18 | 310200 |
| 2023-03-08 | 12.54 | $11.56 | 387200 |
| 2023-03-07 | 12.77 | $11.93 | 369300 |
| 2023-03-06 | 12.96 | $12.28 | 595200 |
| 2023-03-03 | 13.11 | $12.46 | 640200 |
| 2023-03-02 | 13.24 | $12.77 | 591400 |
| 2023-03-01 | 13.33 | $12.25 | 1.0M |
| 2023-02-28 | 13.55 | $13.79 | 404000 |
| 2023-02-27 | 13.47 | $13.61 | 824100 |
| 2023-02-24 | 13.41 | $13.66 | 291300 |
| 2023-02-23 | 13.34 | $13.51 | 267100 |
| 2023-02-22 | 13.28 | $13.46 | 404700 |
| 2023-02-21 | 13.23 | $13.15 | 266200 |
| 2023-02-17 | 13.23 | $13.15 | 296100 |
| 2023-02-16 | 13.23 | $13.16 | 190200 |
| 2023-02-15 | 13.23 | $13.24 | 165000 |
| 2023-02-14 | 13.21 | $13.18 | 142100 |
| 2023-02-13 | 13.19 | $13.46 | 353500 |
| 2023-02-10 | 13.12 | $13.50 | 398900 |
| 2023-02-09 | 13.02 | $12.51 | 348500 |
| 2023-02-08 | 13.12 | $13.02 | 250500 |
| 2023-02-07 | 13.12 | $13.00 | 287000 |
| 2023-02-06 | 13.13 | $13.10 | 489500 |
| 2023-02-03 | 13.12 | $13.01 | 382900 |
| 2023-02-02 | 13.12 | $12.99 | 341400 |
| 2023-02-01 | 13.13 | $13.04 | 314600 |
| 2023-01-31 | 13.12 | $13.01 | 233000 |
| 2023-01-30 | 13.12 | $12.78 | 208500 |
| 2023-01-27 | 13.17 | $13.09 | 310700 |
| 2023-01-26 | 13.16 | $13.38 | 328200 |
| 2023-01-25 | 13.08 | $13.10 | 148600 |
| 2023-01-24 | 13.05 | $13.14 | 105500 |
| 2023-01-23 | 13.01 | $12.96 | 197400 |
| 2023-01-20 | 12.99 | $12.90 | 200400 |
| 2023-01-19 | 12.99 | $12.65 | 199300 |
| 2023-01-18 | 13.03 | $12.82 | 231700 |
| 2023-01-17 | 13.04 | $13.22 | 228400 |
| 2023-01-13 | 12.97 | $13.28 | 332200 |
| 2023-01-12 | 12.88 | $13.34 | 308400 |
| 2023-01-11 | 12.75 | $12.64 | 214000 |
| 2023-01-10 | 12.75 | $12.48 | 177000 |
| 2023-01-09 | 12.78 | $12.45 | 241600 |
| 2023-01-06 | 12.83 | $12.70 | 237400 |
| 2023-01-05 | 12.82 | $12.60 | 271000 |
| 2023-01-04 | 12.84 | $12.94 | 380800 |
| 2023-01-03 | 12.78 | $12.58 | 292800 |
| 2022-12-30 | 12.79 | $12.85 | 263500 |
| 2022-12-29 | 12.74 | $12.68 | 225900 |
| 2022-12-28 | 12.72 | $12.72 | 205100 |
| 2022-12-27 | 12.68 | $12.52 | 349800 |
| 2022-12-23 | 12.68 | $12.90 | 814000 |
| 2022-12-22 | 12.59 | $12.54 | 207000 |
| 2022-12-21 | 12.57 | $12.65 | 185800 |
| 2022-12-20 | 12.52 | $12.50 | 244700 |
| 2022-12-19 | 12.49 | $12.46 | 497700 |
| 2022-12-16 | 12.46 | $12.00 | 654600 |
| 2022-12-15 | 12.52 | $12.25 | 212500 |
| 2022-12-14 | 12.54 | $12.27 | 313800 |
| 2022-12-13 | 12.55 | $12.29 | 374500 |
| 2022-12-12 | 12.56 | $12.53 | 384400 |
| 2022-12-09 | 12.52 | $12.45 | 620500 |
| 2022-12-08 | 12.48 | $12.60 | 1.8M |
| 2022-12-07 | 12.40 | $12.09 | 144900 |
| 2022-12-06 | 12.42 | $12.20 | 170600 |
| 2022-12-05 | 12.42 | $12.32 | 178800 |
| 2022-12-02 | 12.38 | $12.47 | 308000 |
| 2022-12-01 | 12.31 | $12.36 | 252900 |
| 2022-11-30 | 12.24 | $12.71 | 411300 |
| 2022-11-29 | 12.09 | $12.38 | 524300 |
| 2022-11-28 | 11.98 | $11.82 | 658500 |
| 2022-11-25 | 11.97 | $12.00 | 153000 |
| 2022-11-23 | 11.91 | $11.60 | 293200 |
| 2022-11-22 | 11.93 | $11.81 | 117000 |
| 2022-11-21 | 11.91 | $11.70 | 211900 |
| 2022-11-18 | 11.90 | $11.65 | 213100 |
| 2022-11-17 | 11.90 | $11.74 | 222200 |
| 2022-11-16 | 11.87 | $11.67 | 170200 |
| 2022-11-15 | 11.85 | $11.90 | 245700 |
| 2022-11-14 | 11.78 | $12.04 | 595000 |
| 2022-11-11 | 11.67 | $12.04 | 415500 |
| 2022-11-10 | 11.53 | $12.65 | 416300 |
| 2022-11-09 | 11.24 | $11.70 | 464200 |
| 2022-11-08 | 11.11 | $11.86 | 533100 |
| 2022-11-07 | 10.91 | $11.67 | 472900 |
| 2022-11-04 | 10.73 | $11.54 | 1.0M |
| 2022-11-03 | 10.53 | $11.51 | 1.1M |
| 2022-11-02 | 10.32 | $9.98 | 509600 |
| 2022-11-01 | 10.39 | $10.83 | 212900 |
| 2022-10-31 | 10.29 | $10.76 | 229100 |
| 2022-10-28 | 10.20 | $10.75 | 240400 |
| 2022-10-27 | 10.09 | $10.37 | 244600 |
| 2022-10-26 | 10.04 | $10.55 | 212900 |
| 2022-10-25 | 9.95 | $10.64 | 263200 |
| 2022-10-24 | 9.83 | $10.43 | 269900 |
| 2022-10-21 | 9.73 | $10.07 | 202800 |
| 2022-10-20 | 9.70 | $10.11 | 240000 |
| 2022-10-19 | 9.65 | $10.13 | 210200 |
| 2022-10-18 | 9.59 | $10.29 | 231000 |
| 2022-10-17 | 9.49 | $10.04 | 264400 |
| 2022-10-14 | 9.43 | $9.87 | 197900 |
| 2022-10-13 | 9.40 | $10.23 | 214900 |
| 2022-10-12 | 9.30 | $9.76 | 128200 |
| 2022-10-11 | 9.28 | $9.87 | 253300 |
| 2022-10-10 | 9.24 | $9.60 | 164800 |
| 2022-10-07 | 9.25 | $9.48 | 223100 |
| 2022-10-06 | 9.30 | $9.48 | 152800 |
| 2022-10-05 | 9.35 | $9.63 | 172800 |
| 2022-10-04 | 9.39 | $9.87 | 265200 |
| 2022-10-03 | 9.39 | $9.33 | 182100 |
| 2022-09-30 | 9.51 | $9.20 | 208000 |
| 2022-09-29 | 9.68 | $9.23 | 406700 |
| 2022-09-28 | 9.88 | $9.62 | 196000 |
| 2022-09-27 | 10.03 | $9.36 | 206400 |
| 2022-09-26 | 10.26 | $9.27 | 1.1M |
| 2022-09-23 | 10.56 | $9.41 | 493300 |
| 2022-09-22 | 10.87 | $9.75 | 556300 |
| 2022-09-21 | 11.17 | $10.15 | 580200 |
| 2022-09-20 | 11.44 | $10.58 | 371400 |
| 2022-09-19 | 11.66 | $11.30 | 202200 |
| 2022-09-16 | 11.76 | $11.40 | 366900 |
| 2022-09-15 | 11.87 | $11.55 | 233200 |
| 2022-09-14 | 11.95 | $11.61 | 241400 |
| 2022-09-13 | 12.04 | $11.51 | 286700 |
| 2022-09-12 | 12.17 | $12.75 | 199100 |
| 2022-09-09 | 12.06 | $12.51 | 450500 |
| 2022-09-08 | 11.98 | $11.91 | 140500 |
| 2022-09-07 | 12.01 | $12.07 | 175400 |
| 2022-09-06 | 12.02 | $11.71 | 166300 |
| 2022-09-02 | 12.10 | $11.72 | 176900 |
| 2022-09-01 | 12.20 | $11.82 | 185200 |
| 2022-08-31 | 12.29 | $11.79 | 214400 |
| 2022-08-30 | 12.41 | $11.90 | 163700 |
| 2022-08-29 | 12.51 | $12.13 | 111600 |
| 2022-08-26 | 12.59 | $12.47 | 161600 |
| 2022-08-25 | 12.61 | $12.89 | 306600 |
| 2022-08-24 | 12.54 | $12.25 | 177200 |
| 2022-08-23 | 12.60 | $12.44 | 141100 |
| 2022-08-22 | 12.62 | $12.50 | 181300 |
| 2022-08-19 | 12.64 | $12.69 | 265000 |
| 2022-08-18 | 12.61 | $12.74 | 144400 |
| 2022-08-17 | 12.58 | $12.68 | 196000 |
| 2022-08-16 | 12.55 | $12.99 | 236500 |
| 2022-08-15 | 12.44 | $13.25 | 235100 |
| 2022-08-12 | 12.27 | $13.12 | 275200 |
| 2022-08-11 | 12.09 | $12.72 | 290300 |
| 2022-08-10 | 11.98 | $12.58 | 229600 |
| 2022-08-09 | 11.87 | $12.29 | 291600 |
| 2022-08-08 | 11.81 | $11.95 | 683000 |
| 2022-08-05 | 11.81 | $10.91 | 409400 |
| 2022-08-04 | 12.04 | $10.64 | 799400 |
| 2022-08-03 | 12.36 | $12.55 | 210200 |
| 2022-08-02 | 12.32 | $12.68 | 118200 |
| 2022-08-01 | 12.26 | $12.55 | 227200 |
| 2022-07-29 | 12.21 | $12.58 | 193800 |
| 2022-07-28 | 12.15 | $12.51 | 141800 |
| 2022-07-27 | 12.10 | $12.64 | 147200 |
| 2022-07-26 | 12.01 | $12.43 | 124200 |
| 2022-07-25 | 11.96 | $12.28 | 148000 |
| 2022-07-22 | 11.93 | $11.79 | 199400 |
| 2022-07-21 | 11.99 | $12.19 | 174600 |
| 2022-07-20 | 11.99 | $12.13 | 303200 |
| 2022-07-19 | 12.00 | $12.45 | 232300 |
| 2022-07-18 | 11.95 | $11.51 | 237800 |
| 2022-07-15 | 12.09 | $11.81 | 219500 |
| 2022-07-14 | 12.19 | $11.73 | 254500 |
| 2022-07-13 | 12.33 | $11.92 | 127200 |
| 2022-07-12 | 12.45 | $12.09 | 261600 |
| 2022-07-11 | 12.56 | $12.18 | 193800 |
| 2022-07-08 | 12.66 | $12.46 | 348400 |
| 2022-07-07 | 12.73 | $12.86 | 276400 |
| 2022-07-06 | 12.72 | $12.71 | 160600 |
| 2022-07-05 | 12.74 | $12.76 | 202700 |
| 2022-07-01 | 12.76 | $12.78 | 230600 |
| 2022-06-30 | 12.77 | $12.35 | 196000 |
| 2022-06-29 | 12.88 | $12.60 | 147300 |
| 2022-06-28 | 12.96 | $13.05 | 151700 |
| 2022-06-27 | 12.95 | $13.02 | 220900 |
| 2022-06-24 | 12.95 | $13.78 | 453500 |
| 2022-06-23 | 12.79 | $12.94 | 322500 |
| 2022-06-22 | 12.79 | $12.63 | 332400 |
| 2022-06-21 | 12.84 | $12.27 | 404000 |
| 2022-06-17 | 12.99 | $11.96 | 787600 |
| 2022-06-16 | 13.22 | $11.65 | 834100 |
| 2022-06-15 | 13.56 | $12.81 | 325700 |
| 2022-06-14 | 13.71 | $12.73 | 578000 |
| 2022-06-13 | 13.89 | $12.83 | 388300 |
| 2022-06-10 | 14.08 | $13.99 | 286800 |
| 2022-06-09 | 14.06 | $14.09 | 246700 |
| 2022-06-08 | 14.01 | $14.09 | 291900 |
| 2022-06-07 | 13.95 | $14.28 | 386200 |
| 2022-06-06 | 13.84 | $14.19 | 224300 |
| 2022-06-03 | 13.73 | $14.06 | 186000 |
| 2022-06-02 | 13.63 | $14.43 | 220900 |
| 2022-06-01 | 13.43 | $13.85 | 358500 |
| 2022-05-31 | 13.32 | $14.01 | 642600 |
| 2022-05-27 | 13.15 | $14.40 | 274600 |
| 2022-05-26 | 12.88 | $13.77 | 323900 |
| 2022-05-25 | 12.70 | $13.54 | 422300 |
| 2022-05-24 | 12.54 | $13.25 | 444900 |
| 2022-05-23 | 12.41 | $13.30 | 319900 |
| 2022-05-20 | 12.25 | $13.04 | 646300 |
| 2022-05-19 | 12.13 | $12.96 | 354800 |
| 2022-05-18 | 12.00 | $12.50 | 275300 |
| 2022-05-17 | 11.96 | $12.51 | 303600 |
| 2022-05-16 | 11.91 | $11.77 | 251300 |
| 2022-05-13 | 12.00 | $11.87 | 250600 |
| 2022-05-12 | 12.10 | $11.96 | 394700 |
| 2022-05-11 | 12.20 | $12.22 | 467300 |
| 2022-05-10 | 12.26 | $11.55 | 759900 |
| 2022-05-09 | 12.48 | $11.98 | 467500 |
| 2022-05-06 | 12.64 | $12.78 | 279000 |
| 2022-05-05 | 12.66 | $13.00 | 489100 |
| 2022-05-04 | 12.65 | $13.74 | 526900 |
| 2022-05-03 | 12.48 | $13.47 | 471100 |
| 2022-05-02 | 12.34 | $12.75 | 389700 |
| 2022-04-29 | 12.33 | $12.04 | 540700 |
| 2022-04-28 | 12.48 | $12.64 | 341400 |
| 2022-04-27 | 12.53 | $12.76 | 499900 |
| 2022-04-26 | 12.56 | $11.95 | 531000 |
| 2022-04-25 | 12.78 | $11.90 | 354400 |
| 2022-04-22 | 13.04 | $11.98 | 534200 |
| 2022-04-21 | 13.34 | $12.57 | 337400 |
| 2022-04-20 | 13.56 | $13.12 | 248500 |
| 2022-04-19 | 13.70 | $13.17 | 250300 |
| 2022-04-18 | 13.86 | $13.30 | 218000 |
| 2022-04-14 | 14.01 | $13.62 | 345000 |
| 2022-04-13 | 14.13 | $13.55 | 206200 |
| 2022-04-12 | 14.28 | $13.15 | 428400 |
| 2022-04-11 | 14.54 | $13.20 | 380600 |
| 2022-04-08 | 14.83 | $13.64 | 426400 |
| 2022-04-07 | 15.08 | $13.60 | 679100 |
| 2022-04-06 | 15.37 | $15.07 | 349500 |
| 2022-04-05 | 15.40 | $14.79 | 367100 |
| 2022-04-04 | 15.50 | $15.70 | 365200 |
| 2022-04-01 | 15.41 | $15.95 | 385000 |
| 2022-03-31 | 15.25 | $15.39 | 297500 |
| 2022-03-30 | 15.19 | $15.53 | 437200 |
| 2022-03-29 | 15.08 | $16.16 | 331400 |
| 2022-03-28 | 14.82 | $15.34 | 439300 |
| 2022-03-25 | 14.69 | $14.89 | 229800 |
| 2022-03-24 | 14.64 | $14.14 | 282200 |
| 2022-03-23 | 14.73 | $14.37 | 375800 |
| 2022-03-22 | 14.79 | $15.25 | 283400 |
| 2022-03-21 | 14.67 | $15.22 | 249200 |
| 2022-03-18 | 14.54 | $14.91 | 783000 |
| 2022-03-17 | 14.46 | $15.32 | 307700 |
| 2022-03-16 | 14.27 | $15.55 | 415200 |
| 2022-03-15 | 14.00 | $14.74 | 372000 |
| 2022-03-14 | 13.87 | $14.57 | 377400 |
| 2022-03-11 | 13.74 | $13.61 | 267600 |
| 2022-03-10 | 13.81 | $13.79 | 252900 |
| 2022-03-09 | 13.84 | $13.72 | 294800 |
| 2022-03-08 | 13.90 | $13.28 | 739800 |
| 2022-03-07 | 14.06 | $13.89 | 480100 |
| 2022-03-04 | 14.13 | $14.10 | 704100 |
| 2022-03-03 | 14.15 | $13.32 | 366600 |
| 2022-03-02 | 14.35 | $13.36 | 442800 |
| 2022-03-01 | 14.57 | $12.35 | 1.1M |
| 2022-02-28 | 15.04 | $15.25 | 456500 |
| 2022-02-25 | 14.98 | $15.55 | 407100 |
| 2022-02-24 | 14.84 | $14.18 | 418300 |
| 2022-02-23 | 14.96 | $13.76 | 370600 |
| 2022-02-22 | 15.19 | $14.49 | 494000 |
| 2022-02-18 | 15.31 | $14.75 | 507100 |
| 2022-02-17 | 15.38 | $15.11 | 383900 |
| 2022-02-16 | 15.39 | $15.35 | 200700 |
| 2022-02-15 | 15.35 | $15.22 | 354700 |
| 2022-02-14 | 15.32 | $15.20 | 242900 |
| 2022-02-11 | 15.30 | $15.20 | 362900 |
| 2022-02-10 | 15.26 | $15.38 | 490100 |
| 2022-02-09 | 15.18 | $15.93 | 585900 |
| 2022-02-08 | 14.97 | $15.86 | 246600 |
| 2022-02-07 | 14.73 | $15.65 | 411700 |
| 2022-02-04 | 14.50 | $15.40 | 529400 |
| 2022-02-03 | 14.29 | $14.78 | 393200 |
| 2022-02-02 | 14.17 | $14.60 | 295700 |
| 2022-02-01 | 14.07 | $14.65 | 624000 |
| 2022-01-31 | 13.94 | $13.67 | 821900 |
| 2022-01-28 | 14.00 | $13.46 | 513700 |
| 2022-01-27 | 14.11 | $12.65 | 671200 |
| 2022-01-26 | 14.41 | $12.98 | 585000 |
| 2022-01-25 | 14.68 | $13.07 | 607700 |
| 2022-01-24 | 14.98 | $13.04 | 717100 |
| 2022-01-21 | 15.33 | $13.10 | 1.0M |
| 2022-01-20 | 15.72 | $14.41 | 646700 |
| 2022-01-19 | 15.89 | $15.00 | 523900 |
| 2022-01-18 | 15.96 | $15.66 | 559600 |
| 2022-01-14 | 15.89 | $15.87 | 385300 |
| 2022-01-13 | 15.77 | $16.29 | 514400 |
| 2022-01-12 | 15.52 | $16.75 | 561500 |
| 2022-01-11 | 15.14 | $16.05 | 410500 |
| 2022-01-10 | 14.83 | $15.39 | 300700 |
| 2022-01-07 | 14.61 | $15.32 | 833600 |
| 2022-01-06 | 14.37 | $15.95 | 426100 |
| 2022-01-05 | 13.95 | $15.18 | 399000 |
| 2022-01-04 | 13.62 | $15.23 | 384600 |
| 2022-01-03 | 13.22 | $14.81 | 718700 |
| 2021-12-31 | 12.85 | $15.79 | 1.0M |
| 2021-12-30 | 12.20 | $13.36 | 329000 |
| 2021-12-29 | 11.97 | $13.06 | 352800 |
| 2021-12-28 | 11.76 | $12.47 | 285000 |
| 2021-12-27 | 11.65 | $12.31 | 187300 |
| 2021-12-23 | 11.55 | $12.44 | 202500 |
| 2021-12-22 | 11.42 | $12.24 | 476700 |
| 2021-12-21 | 11.31 | $11.98 | 217100 |
| 2021-12-20 | 11.23 | $11.35 | 314200 |
| 2021-12-17 | 11.29 | $11.55 | 675300 |
| 2021-12-16 | 11.31 | $11.69 | 351200 |
| 2021-12-15 | 11.31 | $11.63 | 488700 |
| 2021-12-14 | 11.33 | $11.34 | 244600 |
| 2021-12-13 | 11.41 | $11.26 | 315100 |
| 2021-12-10 | 11.54 | $11.38 | 212700 |
| 2021-12-09 | 11.66 | $11.55 | 318400 |
| 2021-12-08 | 11.76 | $12.18 | 537000 |
| 2021-12-07 | 11.76 | $11.66 | 242700 |
| 2021-12-06 | 11.87 | $11.53 | 194000 |
| 2021-12-03 | 12.03 | $11.32 | 421600 |
| 2021-12-02 | 12.26 | $11.62 | 363300 |
| 2021-12-01 | 12.47 | $11.29 | 374700 |
| 2021-11-30 | 12.79 | $11.76 | 398000 |
| 2021-11-29 | 13.07 | $12.21 | 414000 |
| 2021-11-26 | 13.29 | $12.14 | 241400 |
| 2021-11-24 | 13.57 | $12.61 | 233400 |
| 2021-11-23 | 13.79 | $12.89 | 373700 |
| 2021-11-22 | 13.99 | $13.19 | 763900 |
| 2021-11-19 | 14.16 | $13.26 | 457900 |
| 2021-11-18 | 14.35 | $13.70 | 540400 |
| 2021-11-17 | 14.47 | $13.37 | 288400 |
| 2021-11-16 | 14.67 | $13.68 | 251700 |
| 2021-11-15 | 14.85 | $13.76 | 215800 |
| 2021-11-12 | 15.03 | $13.73 | 283400 |
| 2021-11-11 | 15.24 | $14.07 | 282600 |
| 2021-11-10 | 15.41 | $13.62 | 538300 |
| 2021-11-09 | 15.70 | $14.18 | 563700 |
| 2021-11-08 | 15.92 | $15.48 | 267900 |
| 2021-11-05 | 15.89 | $15.72 | 368500 |
| 2021-11-04 | 15.79 | $15.22 | 484300 |
| 2021-11-03 | 15.78 | $15.72 | 373300 |
| 2021-11-02 | 15.66 | $15.32 | 316700 |
| 2021-11-01 | 15.59 | $15.74 | 184200 |
| 2021-10-29 | 15.42 | $15.54 | 390800 |
| 2021-10-28 | 15.26 | $16.04 | 555500 |
| 2021-10-27 | 14.95 | $15.71 | 474900 |
| 2021-10-26 | 14.66 | $14.90 | 227800 |
| 2021-10-25 | 14.49 | $14.84 | 341300 |
| 2021-10-22 | 14.30 | $15.16 | 437500 |
| 2021-10-21 | 14.01 | $15.31 | 485200 |
| 2021-10-20 | 13.63 | $14.83 | 355200 |
| 2021-10-19 | 13.28 | $14.68 | 606100 |
| 2021-10-18 | 12.91 | $14.06 | 654400 |
| 2021-10-15 | 12.61 | $13.39 | 457000 |
| 2021-10-14 | 12.39 | $12.76 | 228400 |
| 2021-10-13 | 12.28 | $12.35 | 152600 |
| 2021-10-12 | 12.23 | $12.15 | 111400 |
| 2021-10-11 | 12.21 | $11.95 | 258700 |
| 2021-10-08 | 12.22 | $12.28 | 154200 |
| 2021-10-07 | 12.17 | $12.20 | 249400 |
| 2021-10-06 | 12.13 | $12.09 | 237000 |
| 2021-10-05 | 12.10 | $12.35 | 631100 |
| 2021-10-04 | 12.00 | $12.67 | 542700 |
| 2021-10-01 | 11.83 | $13.23 | 626900 |
| 2021-09-30 | 11.50 | $12.85 | 1.3M |
| 2021-09-29 | 11.21 | $12.56 | 502100 |
| 2021-09-28 | 10.92 | $11.19 | 318200 |
| 2021-09-27 | 10.88 | $11.45 | 215600 |
| 2021-09-24 | 10.78 | $11.23 | 186600 |
| 2021-09-23 | 10.72 | $11.20 | 224600 |
| 2021-09-22 | 10.65 | $10.98 | 244400 |
| 2021-09-21 | 10.61 | $10.86 | 296200 |
| 2021-09-20 | 10.60 | $10.72 | 249900 |
| 2021-09-17 | 10.62 | $10.96 | 676100 |
| 2021-09-16 | 10.59 | $10.55 | 176800 |
| 2021-09-15 | 10.65 | $10.63 | 280900 |
| 2021-09-14 | 10.70 | $10.51 | 187300 |
| 2021-09-13 | 10.79 | $10.56 | 157800 |
| 2021-09-10 | 10.88 | $10.47 | 131100 |
| 2021-09-09 | 11.01 | $10.62 | 231600 |
| 2021-09-08 | 11.13 | $10.85 | 170400 |
| 2021-09-07 | 11.22 | $10.83 | 160100 |
| 2021-09-03 | 11.33 | $10.98 | 269500 |
| 2021-09-02 | 11.43 | $10.88 | 244300 |
| 2021-09-01 | 11.57 | $11.13 | 478100 |
| 2021-08-31 | 11.68 | $11.19 | 216900 |
| 2021-08-30 | 11.80 | $11.06 | 276900 |
| 2021-08-27 | 11.96 | $11.49 | 304700 |
| 2021-08-26 | 12.05 | $11.30 | 257900 |
| 2021-08-25 | 12.21 | $11.93 | 894100 |
| 2021-08-24 | 12.25 | $12.04 | 212100 |
| 2021-08-23 | 12.27 | $12.09 | 169900 |
| 2021-08-20 | 12.29 | $12.10 | 170400 |
| 2021-08-19 | 12.31 | $12.00 | 647400 |
| 2021-08-18 | 12.35 | $11.91 | 456000 |
| 2021-08-17 | 12.41 | $12.01 | 270100 |
| 2021-08-16 | 12.46 | $12.00 | 469200 |
| 2021-08-13 | 12.52 | $12.38 | 298600 |
| 2021-08-12 | 12.51 | $12.09 | 493600 |
| 2021-08-11 | 12.55 | $12.06 | 198600 |
| 2021-08-10 | 12.60 | $12.06 | 474500 |
| 2021-08-09 | 12.66 | $11.99 | 565900 |
| 2021-08-06 | 12.75 | $11.84 | 339600 |
| 2021-08-05 | 12.87 | $11.94 | 667700 |
| 2021-08-04 | 12.99 | $13.09 | 372100 |
| 2021-08-03 | 12.88 | $13.04 | 272400 |
| 2021-08-02 | 12.75 | $13.11 | 241200 |
| 2021-07-30 | 12.59 | $13.05 | 250600 |
| 2021-07-29 | 12.42 | $13.12 | 329800 |
| 2021-07-28 | 12.19 | $12.61 | 217600 |
| 2021-07-27 | 12.04 | $12.84 | 442800 |
| 2021-07-26 | 11.80 | $13.31 | 1.1M |
| 2021-07-23 | 11.43 | $11.94 | 697900 |
| 2021-07-22 | 11.29 | $11.41 | 324900 |
| 2021-07-21 | 11.23 | $11.50 | 542900 |
| 2021-07-20 | 11.14 | $11.43 | 540700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.49
2026-07-17
Close Price
$6.54
Vol: 235907
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.39
Average
8.54
Maximum
16.66
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.49 | $6.54 | 235907 |
| 2026-07-16 | 6.46 | $6.43 | 258600 |
| 2026-07-15 | 6.47 | $6.25 | 270448 |
| 2026-07-14 | 6.53 | $6.36 | 236604 |
| 2026-07-13 | 6.57 | $6.30 | 340605 |
| 2026-07-10 | 6.63 | $6.38 | 246100 |
| 2026-07-09 | 6.68 | $6.41 | 204600 |
| 2026-07-08 | 6.72 | $6.51 | 255110 |
| 2026-07-07 | 6.75 | $6.65 | 241500 |
| 2026-07-06 | 6.73 | $6.78 | 312300 |
| 2026-07-02 | 6.66 | $6.80 | 431133 |
| 2026-07-01 | 6.56 | $6.75 | 329623 |
| 2026-06-30 | 6.46 | $6.52 | 231317 |
| 2026-06-29 | 6.40 | $6.62 | 405504 |
| 2026-06-26 | 6.30 | $6.51 | 1.0M |
| 2026-06-25 | 6.21 | $6.14 | 213416 |
| 2026-06-24 | 6.21 | $6.25 | 522800 |
| 2026-06-23 | 6.18 | $6.28 | 229027 |
| 2026-06-22 | 6.13 | $6.00 | 324815 |
| 2026-06-18 | 6.16 | $6.08 | 388000 |
| 2026-06-17 | 6.17 | $6.11 | 266302 |
| 2026-06-16 | 6.17 | $6.31 | 232626 |
| 2026-06-15 | 6.10 | $6.15 | 166632 |
| 2026-06-12 | 6.07 | $6.17 | 176000 |
| 2026-06-11 | 6.03 | $6.18 | 283200 |
| 2026-06-10 | 5.97 | $6.17 | 270300 |
| 2026-06-09 | 5.91 | $6.08 | 212300 |
| 2026-06-08 | 5.86 | $5.91 | 308519 |
| 2026-06-05 | 5.85 | $6.13 | 660932 |
| 2026-06-04 | 5.77 | $5.72 | 201749 |
| 2026-06-03 | 5.81 | $5.69 | 680200 |
| 2026-06-02 | 5.86 | $5.75 | 236847 |
| 2026-06-01 | 5.91 | $5.69 | 336300 |
| 2026-05-29 | 5.98 | $5.87 | 254400 |
| 2026-05-28 | 6.02 | $5.90 | 225232 |
| 2026-05-27 | 6.06 | $5.85 | 306700 |
| 2026-05-26 | 6.12 | $6.12 | 191300 |
| 2026-05-22 | 6.11 | $6.12 | 301800 |
| 2026-05-21 | 6.09 | $6.30 | 669815 |
| 2026-05-20 | 6.01 | $5.98 | 144824 |
| 2026-05-19 | 6.01 | $5.96 | 245410 |
| 2026-05-18 | 6.03 | $5.98 | 218111 |
| 2026-05-15 | 6.04 | $5.86 | 322400 |
| 2026-05-14 | 6.08 | $6.03 | 260100 |
| 2026-05-13 | 6.09 | $6.10 | 366137 |
| 2026-05-12 | 6.07 | $6.18 | 997100 |
| 2026-05-11 | 6.02 | $6.10 | 874200 |
| 2026-05-08 | 5.98 | $5.71 | 747931 |
| 2026-05-07 | 6.06 | $6.39 | 640736 |
| 2026-05-06 | 5.95 | $6.10 | 566838 |
| 2026-05-05 | 5.89 | $5.90 | 231048 |
| 2026-05-04 | 5.90 | $5.78 | 336800 |
| 2026-05-01 | 5.93 | $5.67 | 263500 |
| 2026-04-30 | 6.02 | $5.84 | 223300 |
| 2026-04-29 | 6.06 | $5.86 | 340500 |
| 2026-04-28 | 6.11 | $6.11 | 189400 |
| 2026-04-27 | 6.09 | $6.13 | 191100 |
| 2026-04-24 | 6.06 | $6.08 | 236100 |
| 2026-04-23 | 6.04 | $6.03 | 134800 |
| 2026-04-22 | 6.02 | $6.02 | 222400 |
| 2026-04-21 | 6.01 | $5.94 | 198800 |
| 2026-04-20 | 6.02 | $5.99 | 281600 |
| 2026-04-17 | 6.01 | $6.22 | 239600 |
| 2026-04-16 | 5.93 | $6.05 | 181200 |
| 2026-04-15 | 5.88 | $5.97 | 283900 |
| 2026-04-14 | 5.85 | $5.83 | 189900 |
| 2026-04-13 | 5.86 | $5.87 | 296000 |
| 2026-04-10 | 5.85 | $5.83 | 247900 |
| 2026-04-09 | 5.86 | $6.00 | 143600 |
| 2026-04-08 | 5.82 | $5.99 | 211300 |
| 2026-04-07 | 5.77 | $5.82 | 125200 |
| 2026-04-06 | 5.77 | $5.92 | 114000 |
| 2026-04-02 | 5.74 | $5.94 | 210200 |
| 2026-04-01 | 5.70 | $5.80 | 152700 |
| 2026-03-31 | 5.69 | $5.91 | 352400 |
| 2026-03-30 | 5.65 | $5.71 | 227700 |
| 2026-03-27 | 5.67 | $5.57 | 331600 |
| 2026-03-26 | 5.74 | $5.75 | 150200 |
| 2026-03-25 | 5.77 | $5.79 | 255300 |
| 2026-03-24 | 5.80 | $5.83 | 255600 |
| 2026-03-23 | 5.82 | $5.90 | 275800 |
| 2026-03-20 | 5.83 | $5.78 | 535300 |
| 2026-03-19 | 5.89 | $5.78 | 421800 |
| 2026-03-18 | 5.96 | $5.76 | 510800 |
| 2026-03-17 | 6.05 | $5.89 | 281900 |
| 2026-03-16 | 6.12 | $5.83 | 836300 |
| 2026-03-13 | 6.23 | $5.96 | 662200 |
| 2026-03-12 | 6.32 | $5.99 | 582700 |
| 2026-03-11 | 6.43 | $6.19 | 318300 |
| 2026-03-10 | 6.49 | $6.25 | 242500 |
| 2026-03-09 | 6.55 | $6.29 | 293000 |
| 2026-03-06 | 6.61 | $6.56 | 424700 |
| 2026-03-05 | 6.59 | $6.72 | 239500 |
| 2026-03-04 | 6.51 | $6.88 | 573900 |
| 2026-03-03 | 6.37 | $6.50 | 223900 |
| 2026-03-02 | 6.32 | $6.65 | 483500 |
| 2026-02-27 | 6.21 | $6.55 | 667500 |
| 2026-02-26 | 6.11 | $6.34 | 398100 |
| 2026-02-25 | 6.05 | $6.32 | 288000 |
| 2026-02-24 | 5.99 | $6.07 | 487200 |
| 2026-02-23 | 6.00 | $6.01 | 321600 |
| 2026-02-20 | 6.04 | $6.21 | 468600 |
| 2026-02-19 | 6.02 | $6.16 | 289500 |
| 2026-02-18 | 6.02 | $6.07 | 158900 |
| 2026-02-17 | 6.05 | $5.96 | 246800 |
| 2026-02-13 | 6.13 | $6.04 | 200500 |
| 2026-02-12 | 6.20 | $6.09 | 233400 |
| 2026-02-11 | 6.27 | $6.23 | 303900 |
| 2026-02-10 | 6.32 | $6.16 | 502200 |
| 2026-02-09 | 6.40 | $6.42 | 394800 |
| 2026-02-06 | 6.42 | $6.58 | 599700 |
| 2026-02-05 | 6.40 | $6.57 | 469700 |
| 2026-02-04 | 6.38 | $6.47 | 453000 |
| 2026-02-03 | 6.39 | $6.59 | 263400 |
| 2026-02-02 | 6.36 | $6.43 | 271000 |
| 2026-01-30 | 6.39 | $6.40 | 563600 |
| 2026-01-29 | 6.44 | $6.67 | 272500 |
| 2026-01-28 | 6.41 | $6.42 | 206000 |
| 2026-01-27 | 6.46 | $6.45 | 261400 |
| 2026-01-26 | 6.52 | $6.40 | 376800 |
| 2026-01-23 | 6.60 | $6.51 | 252300 |
| 2026-01-22 | 6.68 | $6.52 | 380400 |
| 2026-01-21 | 6.77 | $6.65 | 428000 |
| 2026-01-20 | 6.85 | $6.64 | 371200 |
| 2026-01-16 | 6.95 | $6.90 | 341300 |
| 2026-01-15 | 6.98 | $7.02 | 274500 |
| 2026-01-14 | 6.99 | $6.97 | 347100 |
| 2026-01-13 | 7.02 | $7.12 | 1.3M |
| 2026-01-12 | 7.01 | $7.07 | 215300 |
| 2026-01-09 | 7.01 | $7.14 | 424400 |
| 2026-01-08 | 6.99 | $7.60 | 715700 |
| 2026-01-07 | 6.83 | $6.89 | 470400 |
| 2026-01-06 | 6.86 | $6.80 | 600300 |
| 2026-01-05 | 6.93 | $6.78 | 291500 |
| 2026-01-02 | 7.02 | $6.92 | 609600 |
| 2025-12-31 | 7.09 | $7.16 | 179600 |
| 2025-12-30 | 7.10 | $7.13 | 215000 |
| 2025-12-29 | 7.12 | $7.04 | 274300 |
| 2025-12-26 | 7.18 | $7.12 | 250600 |
| 2025-12-24 | 7.23 | $7.10 | 157100 |
| 2025-12-23 | 7.30 | $7.11 | 387000 |
| 2025-12-22 | 7.39 | $7.11 | 408000 |
| 2025-12-19 | 7.49 | $7.23 | 469000 |
| 2025-12-18 | 7.57 | $7.72 | 465900 |
| 2025-12-17 | 7.52 | $7.38 | 306700 |
| 2025-12-16 | 7.56 | $7.51 | 391800 |
| 2025-12-15 | 7.57 | $7.51 | 687500 |
| 2025-12-12 | 7.58 | $7.55 | 324700 |
| 2025-12-11 | 7.58 | $7.67 | 423500 |
| 2025-12-10 | 7.54 | $7.53 | 327900 |
| 2025-12-09 | 7.54 | $7.45 | 200000 |
| 2025-12-08 | 7.56 | $7.56 | 243700 |
| 2025-12-05 | 7.54 | $7.36 | 332800 |
| 2025-12-04 | 7.59 | $7.58 | 204100 |
| 2025-12-03 | 7.57 | $7.68 | 305300 |
| 2025-12-02 | 7.52 | $7.21 | 320100 |
| 2025-12-01 | 7.61 | $7.38 | 213500 |
| 2025-11-28 | 7.66 | $7.55 | 141400 |
| 2025-11-26 | 7.66 | $7.54 | 333700 |
| 2025-11-25 | 7.66 | $7.52 | 259800 |
| 2025-11-24 | 7.67 | $7.47 | 222800 |
| 2025-11-21 | 7.69 | $7.62 | 271300 |
| 2025-11-20 | 7.67 | $7.41 | 320500 |
| 2025-11-19 | 7.70 | $7.64 | 243200 |
| 2025-11-18 | 7.67 | $7.64 | 316300 |
| 2025-11-17 | 7.62 | $7.54 | 223400 |
| 2025-11-14 | 7.59 | $7.72 | 394000 |
| 2025-11-13 | 7.49 | $7.64 | 319100 |
| 2025-11-12 | 7.40 | $7.53 | 309900 |
| 2025-11-11 | 7.31 | $7.51 | 513700 |
| 2025-11-10 | 7.22 | $7.55 | 472400 |
| 2025-11-07 | 7.08 | $7.49 | 534000 |
| 2025-11-06 | 6.94 | $7.30 | 221100 |
| 2025-11-05 | 6.82 | $7.41 | 616000 |
| 2025-11-04 | 6.65 | $6.78 | 200700 |
| 2025-11-03 | 6.64 | $6.77 | 223700 |
| 2025-10-31 | 6.63 | $6.83 | 339200 |
| 2025-10-30 | 6.60 | $6.75 | 203200 |
| 2025-10-29 | 6.60 | $6.63 | 233400 |
| 2025-10-28 | 6.64 | $6.71 | 153600 |
| 2025-10-27 | 6.66 | $6.76 | 211300 |
| 2025-10-24 | 6.68 | $6.89 | 170000 |
| 2025-10-23 | 6.66 | $6.85 | 127100 |
| 2025-10-22 | 6.66 | $6.89 | 139000 |
| 2025-10-21 | 6.64 | $6.96 | 205600 |
| 2025-10-20 | 6.61 | $6.94 | 388200 |
| 2025-10-17 | 6.58 | $6.67 | 385500 |
| 2025-10-16 | 6.63 | $6.65 | 295100 |
| 2025-10-15 | 6.70 | $6.71 | 189600 |
| 2025-10-14 | 6.77 | $6.78 | 149700 |
| 2025-10-13 | 6.85 | $6.75 | 136200 |
| 2025-10-10 | 6.95 | $6.79 | 269000 |
| 2025-10-09 | 7.07 | $6.96 | 386300 |
| 2025-10-08 | 7.16 | $7.19 | 253600 |
| 2025-10-07 | 7.20 | $7.10 | 193700 |
| 2025-10-06 | 7.28 | $7.28 | 475300 |
| 2025-10-03 | 7.32 | $7.26 | 293200 |
| 2025-10-02 | 7.37 | $7.25 | 268100 |
| 2025-10-01 | 7.45 | $7.22 | 280200 |
| 2025-09-30 | 7.55 | $7.45 | 376700 |
| 2025-09-29 | 7.60 | $7.55 | 172000 |
| 2025-09-26 | 7.62 | $7.61 | 146300 |
| 2025-09-25 | 7.64 | $7.56 | 177600 |
| 2025-09-24 | 7.67 | $7.60 | 216800 |
| 2025-09-23 | 7.69 | $7.79 | 418400 |
| 2025-09-22 | 7.65 | $7.90 | 551800 |
| 2025-09-19 | 7.57 | $7.80 | 1.1M |
| 2025-09-18 | 7.50 | $7.50 | 295400 |
| 2025-09-17 | 7.52 | $6.94 | 827500 |
| 2025-09-16 | 7.70 | $7.15 | 748300 |
| 2025-09-15 | 7.86 | $7.57 | 136000 |
| 2025-09-12 | 7.92 | $7.79 | 151300 |
| 2025-09-11 | 7.91 | $7.65 | 207200 |
| 2025-09-10 | 7.94 | $7.40 | 226800 |
| 2025-09-09 | 8.05 | $7.56 | 434400 |
| 2025-09-08 | 8.13 | $7.64 | 394000 |
| 2025-09-05 | 8.18 | $7.47 | 477100 |
| 2025-09-04 | 8.29 | $7.93 | 238300 |
| 2025-09-03 | 8.27 | $7.94 | 239500 |
| 2025-09-02 | 8.24 | $7.83 | 383800 |
| 2025-08-29 | 8.21 | $7.96 | 343700 |
| 2025-08-28 | 8.12 | $8.07 | 501100 |
| 2025-08-27 | 7.97 | $8.13 | 644300 |
| 2025-08-26 | 7.75 | $7.90 | 546400 |
| 2025-08-25 | 7.55 | $7.72 | 356000 |
| 2025-08-22 | 7.35 | $7.68 | 394500 |
| 2025-08-21 | 7.10 | $7.45 | 589700 |
| 2025-08-20 | 6.86 | $7.23 | 2.0M |
| 2025-08-19 | 6.63 | $6.54 | 680300 |
| 2025-08-18 | 6.56 | $6.36 | 277100 |
| 2025-08-15 | 6.53 | $6.28 | 307600 |
| 2025-08-14 | 6.50 | $6.29 | 223300 |
| 2025-08-13 | 6.46 | $6.35 | 278000 |
| 2025-08-12 | 6.38 | $6.36 | 412600 |
| 2025-08-11 | 6.27 | $6.03 | 392300 |
| 2025-08-08 | 6.23 | $5.83 | 475100 |
| 2025-08-07 | 6.24 | $6.31 | 588300 |
| 2025-08-06 | 6.09 | $6.60 | 709600 |
| 2025-08-05 | 5.81 | $6.75 | 1.7M |
| 2025-08-04 | 5.41 | $5.51 | 534600 |
| 2025-08-01 | 5.31 | $5.60 | 1.3M |
| 2025-07-31 | 5.16 | $5.33 | 362700 |
| 2025-07-30 | 5.05 | $5.06 | 391000 |
| 2025-07-29 | 5.01 | $4.91 | 149000 |
| 2025-07-28 | 4.99 | $4.88 | 212900 |
| 2025-07-25 | 4.99 | $4.95 | 143400 |
| 2025-07-24 | 4.95 | $4.89 | 207800 |
| 2025-07-23 | 4.92 | $5.08 | 249300 |
| 2025-07-22 | 4.82 | $4.93 | 248800 |
| 2025-07-21 | 4.75 | $4.97 | 321300 |
| 2025-07-18 | 4.64 | $4.79 | 184800 |
| 2025-07-17 | 4.57 | $4.76 | 213500 |
| 2025-07-16 | 4.49 | $4.53 | 161500 |
| 2025-07-15 | 4.46 | $4.46 | 257800 |
| 2025-07-14 | 4.45 | $4.48 | 89100 |
| 2025-07-11 | 4.42 | $4.43 | 193800 |
| 2025-07-10 | 4.41 | $4.48 | 269900 |
| 2025-07-09 | 4.38 | $4.40 | 166900 |
| 2025-07-08 | 4.37 | $4.41 | 179800 |
| 2025-07-07 | 4.35 | $4.39 | 188400 |
| 2025-07-03 | 4.34 | $4.41 | 63100 |
| 2025-07-02 | 4.31 | $4.30 | 144600 |
| 2025-07-01 | 4.32 | $4.38 | 143700 |
| 2025-06-30 | 4.30 | $4.34 | 308100 |
| 2025-06-27 | 4.29 | $4.32 | 374200 |
| 2025-06-26 | 4.29 | $4.30 | 150400 |
| 2025-06-25 | 4.29 | $4.27 | 163900 |
| 2025-06-24 | 4.30 | $4.36 | 195100 |
| 2025-06-23 | 4.29 | $4.37 | 147700 |
| 2025-06-20 | 4.27 | $4.31 | 229800 |
| 2025-06-18 | 4.27 | $4.21 | 152100 |
| 2025-06-17 | 4.31 | $4.22 | 163900 |
| 2025-06-16 | 4.34 | $4.33 | 170600 |
| 2025-06-13 | 4.35 | $4.27 | 130600 |
| 2025-06-12 | 4.39 | $4.34 | 147900 |
| 2025-06-11 | 4.40 | $4.30 | 184800 |
| 2025-06-10 | 4.44 | $4.38 | 181300 |
| 2025-06-09 | 4.46 | $4.43 | 225700 |
| 2025-06-06 | 4.46 | $4.44 | 180800 |
| 2025-06-05 | 4.47 | $4.40 | 264500 |
| 2025-06-04 | 4.48 | $4.53 | 188700 |
| 2025-06-03 | 4.47 | $4.50 | 170400 |
| 2025-06-02 | 4.45 | $4.42 | 272200 |
| 2025-05-30 | 4.46 | $4.41 | 215700 |
| 2025-05-29 | 4.48 | $4.55 | 135300 |
| 2025-05-28 | 4.45 | $4.41 | 196100 |
| 2025-05-27 | 4.47 | $4.55 | 269800 |
| 2025-05-23 | 4.44 | $4.35 | 128900 |
| 2025-05-22 | 4.47 | $4.23 | 345100 |
| 2025-05-21 | 4.55 | $4.26 | 204000 |
| 2025-05-20 | 4.63 | $4.53 | 173800 |
| 2025-05-19 | 4.65 | $4.58 | 249800 |
| 2025-05-16 | 4.65 | $4.64 | 328700 |
| 2025-05-15 | 4.63 | $4.87 | 479800 |
| 2025-05-14 | 4.54 | $4.39 | 277600 |
| 2025-05-13 | 4.58 | $4.33 | 319900 |
| 2025-05-12 | 4.65 | $4.49 | 318700 |
| 2025-05-09 | 4.68 | $4.30 | 711700 |
| 2025-05-08 | 4.78 | $4.85 | 292400 |
| 2025-05-07 | 4.72 | $4.64 | 209400 |
| 2025-05-06 | 4.72 | $4.64 | 193400 |
| 2025-05-05 | 4.71 | $4.69 | 155400 |
| 2025-05-02 | 4.69 | $4.83 | 192800 |
| 2025-05-01 | 4.62 | $4.65 | 260600 |
| 2025-04-30 | 4.59 | $4.69 | 249800 |
| 2025-04-29 | 4.54 | $4.78 | 271100 |
| 2025-04-28 | 4.45 | $4.58 | 176500 |
| 2025-04-25 | 4.41 | $4.76 | 314700 |
| 2025-04-24 | 4.30 | $4.67 | 158500 |
| 2025-04-23 | 4.19 | $4.63 | 248200 |
| 2025-04-22 | 4.09 | $4.59 | 317000 |
| 2025-04-21 | 3.97 | $4.26 | 239900 |
| 2025-04-17 | 3.95 | $4.38 | 416300 |
| 2025-04-16 | 3.88 | $3.98 | 229000 |
| 2025-04-15 | 3.93 | $4.09 | 333500 |
| 2025-04-14 | 3.97 | $4.17 | 251300 |
| 2025-04-11 | 4.00 | $3.92 | 833800 |
| 2025-04-10 | 4.13 | $4.13 | 328000 |
| 2025-04-09 | 4.22 | $4.35 | 816800 |
| 2025-04-08 | 4.26 | $4.11 | 360500 |
| 2025-04-07 | 4.41 | $4.30 | 411100 |
| 2025-04-04 | 4.52 | $4.32 | 747000 |
| 2025-04-03 | 4.67 | $4.50 | 523400 |
| 2025-04-02 | 4.80 | $4.83 | 246700 |
| 2025-04-01 | 4.85 | $4.73 | 390800 |
| 2025-03-31 | 4.96 | $4.98 | 234900 |
| 2025-03-28 | 5.01 | $5.01 | 235600 |
| 2025-03-27 | 5.08 | $5.26 | 272700 |
| 2025-03-26 | 5.08 | $5.09 | 232300 |
| 2025-03-25 | 5.14 | $5.28 | 193000 |
| 2025-03-24 | 5.16 | $5.35 | 173700 |
| 2025-03-21 | 5.17 | $5.46 | 377700 |
| 2025-03-20 | 5.15 | $5.54 | 222700 |
| 2025-03-19 | 5.10 | $5.57 | 235600 |
| 2025-03-18 | 5.05 | $5.49 | 221200 |
| 2025-03-17 | 5.02 | $5.53 | 199600 |
| 2025-03-14 | 4.97 | $5.41 | 306200 |
| 2025-03-13 | 4.96 | $5.17 | 289800 |
| 2025-03-12 | 5.04 | $5.17 | 308300 |
| 2025-03-11 | 5.14 | $5.00 | 357400 |
| 2025-03-10 | 5.33 | $5.13 | 390200 |
| 2025-03-07 | 5.52 | $5.28 | 374300 |
| 2025-03-06 | 5.72 | $5.21 | 480500 |
| 2025-03-05 | 5.99 | $5.50 | 649000 |
| 2025-03-04 | 6.24 | $5.49 | 829600 |
| 2025-03-03 | 6.54 | $5.53 | 866400 |
| 2025-02-28 | 6.90 | $6.07 | 1.7M |
| 2025-02-27 | 7.17 | $7.02 | 287700 |
| 2025-02-26 | 7.19 | $7.22 | 233900 |
| 2025-02-25 | 7.15 | $7.13 | 312000 |
| 2025-02-24 | 7.13 | $6.90 | 292500 |
| 2025-02-21 | 7.18 | $6.80 | 453900 |
| 2025-02-20 | 7.26 | $6.91 | 347600 |
| 2025-02-19 | 7.33 | $7.24 | 129300 |
| 2025-02-18 | 7.30 | $7.21 | 212800 |
| 2025-02-14 | 7.26 | $7.20 | 252300 |
| 2025-02-13 | 7.22 | $7.17 | 412500 |
| 2025-02-12 | 7.17 | $7.14 | 183300 |
| 2025-02-11 | 7.12 | $7.33 | 340100 |
| 2025-02-10 | 6.99 | $7.17 | 235000 |
| 2025-02-07 | 6.88 | $7.02 | 326500 |
| 2025-02-06 | 6.79 | $6.86 | 236200 |
| 2025-02-05 | 6.72 | $6.97 | 328200 |
| 2025-02-04 | 6.61 | $6.93 | 436100 |
| 2025-02-03 | 6.48 | $7.18 | 725300 |
| 2025-01-31 | 6.24 | $7.11 | 2.4M |
| 2025-01-30 | 5.97 | $6.16 | 222000 |
| 2025-01-29 | 5.95 | $5.98 | 195800 |
| 2025-01-28 | 5.98 | $6.10 | 186900 |
| 2025-01-27 | 5.98 | $6.09 | 193800 |
| 2025-01-24 | 5.98 | $5.98 | 181700 |
| 2025-01-23 | 6.03 | $5.91 | 202900 |
| 2025-01-22 | 6.10 | $5.95 | 245300 |
| 2025-01-21 | 6.19 | $6.19 | 329400 |
| 2025-01-17 | 6.21 | $6.05 | 376400 |
| 2025-01-16 | 6.29 | $6.37 | 259000 |
| 2025-01-15 | 6.29 | $6.36 | 190500 |
| 2025-01-14 | 6.29 | $6.13 | 190300 |
| 2025-01-13 | 6.36 | $6.31 | 597600 |
| 2025-01-10 | 6.39 | $6.00 | 433900 |
| 2025-01-08 | 6.52 | $6.13 | 891500 |
| 2025-01-07 | 6.64 | $6.89 | 646800 |
| 2025-01-06 | 6.54 | $7.00 | 526800 |
| 2025-01-03 | 6.38 | $6.83 | 307500 |
| 2025-01-02 | 6.25 | $6.90 | 627600 |
| 2024-12-31 | 6.06 | $6.46 | 500400 |
| 2024-12-30 | 5.97 | $6.23 | 279500 |
| 2024-12-27 | 5.94 | $6.10 | 226500 |
| 2024-12-26 | 5.94 | $6.09 | 207200 |
| 2024-12-24 | 5.95 | $5.75 | 199100 |
| 2024-12-23 | 6.07 | $5.74 | 398500 |
| 2024-12-20 | 6.22 | $6.06 | 699400 |
| 2024-12-19 | 6.30 | $6.10 | 343000 |
| 2024-12-18 | 6.38 | $6.00 | 430100 |
| 2024-12-17 | 6.52 | $6.34 | 236400 |
| 2024-12-16 | 6.57 | $6.40 | 206000 |
| 2024-12-13 | 6.61 | $6.10 | 147300 |
| 2024-12-12 | 6.76 | $6.23 | 202500 |
| 2024-12-11 | 6.88 | $6.47 | 523700 |
| 2024-12-10 | 6.96 | $6.26 | 610400 |
| 2024-12-09 | 7.11 | $6.14 | 426200 |
| 2024-12-06 | 7.32 | $6.74 | 286900 |
| 2024-12-05 | 7.37 | $6.99 | 308000 |
| 2024-12-04 | 7.35 | $6.87 | 294800 |
| 2024-12-03 | 7.35 | $6.84 | 404100 |
| 2024-12-02 | 7.34 | $6.80 | 291000 |
| 2024-11-29 | 7.33 | $6.89 | 340300 |
| 2024-11-27 | 7.27 | $6.95 | 437000 |
| 2024-11-26 | 7.16 | $6.93 | 641800 |
| 2024-11-25 | 7.03 | $6.88 | 736300 |
| 2024-11-22 | 6.86 | $7.03 | 1.2M |
| 2024-11-21 | 6.59 | $6.58 | 507900 |
| 2024-11-20 | 6.40 | $6.60 | 1.1M |
| 2024-11-19 | 6.14 | $6.58 | 1.8M |
| 2024-11-18 | 5.81 | $6.55 | 3.6M |
| 2024-11-15 | 5.42 | $6.03 | 1.4M |
| 2024-11-14 | 5.09 | $5.98 | 2.9M |
| 2024-11-13 | 4.70 | $4.91 | 638100 |
| 2024-11-12 | 4.55 | $4.82 | 846100 |
| 2024-11-11 | 4.40 | $4.65 | 566000 |
| 2024-11-08 | 4.27 | $4.49 | 468300 |
| 2024-11-07 | 4.15 | $4.21 | 275400 |
| 2024-11-06 | 4.10 | $4.31 | 488200 |
| 2024-11-05 | 3.99 | $3.99 | 205400 |
| 2024-11-04 | 3.97 | $3.82 | 267600 |
| 2024-11-01 | 3.99 | $4.12 | 274300 |
| 2024-10-31 | 3.92 | $3.94 | 208500 |
| 2024-10-30 | 3.89 | $3.89 | 115200 |
| 2024-10-29 | 3.86 | $3.84 | 188500 |
| 2024-10-28 | 3.85 | $3.78 | 166200 |
| 2024-10-25 | 3.85 | $3.75 | 681700 |
| 2024-10-24 | 3.85 | $3.77 | 112900 |
| 2024-10-23 | 3.85 | $3.73 | 114800 |
| 2024-10-22 | 3.87 | $3.79 | 224500 |
| 2024-10-21 | 3.86 | $3.84 | 152600 |
| 2024-10-18 | 3.83 | $3.93 | 141300 |
| 2024-10-17 | 3.77 | $3.90 | 119800 |
| 2024-10-16 | 3.71 | $3.96 | 242800 |
| 2024-10-15 | 3.61 | $3.76 | 237000 |
| 2024-10-14 | 3.55 | $3.76 | 283600 |
| 2024-10-11 | 3.47 | $3.51 | 196800 |
| 2024-10-10 | 3.47 | $3.43 | 214600 |
| 2024-10-09 | 3.48 | $3.34 | 370100 |
| 2024-10-08 | 3.53 | $3.40 | 225700 |
| 2024-10-07 | 3.57 | $3.45 | 377200 |
| 2024-10-04 | 3.61 | $3.69 | 321300 |
| 2024-10-03 | 3.57 | $3.53 | 167000 |
| 2024-10-02 | 3.58 | $3.52 | 242100 |
| 2024-10-01 | 3.60 | $3.46 | 273200 |
| 2024-09-30 | 3.64 | $3.57 | 203100 |
| 2024-09-27 | 3.65 | $3.58 | 154900 |
| 2024-09-26 | 3.66 | $3.60 | 228500 |
| 2024-09-25 | 3.66 | $3.58 | 284400 |
| 2024-09-24 | 3.68 | $3.73 | 144100 |
| 2024-09-23 | 3.65 | $3.63 | 286200 |
| 2024-09-20 | 3.64 | $3.72 | 551100 |
| 2024-09-19 | 3.61 | $3.85 | 377000 |
| 2024-09-18 | 3.52 | $3.63 | 305400 |
| 2024-09-17 | 3.49 | $3.61 | 232100 |
| 2024-09-16 | 3.47 | $3.65 | 339300 |
| 2024-09-13 | 3.42 | $3.59 | 364600 |
| 2024-09-12 | 3.39 | $3.43 | 236900 |
| 2024-09-11 | 3.40 | $3.42 | 372300 |
| 2024-09-10 | 3.42 | $3.41 | 367300 |
| 2024-09-09 | 3.45 | $3.31 | 419000 |
| 2024-09-06 | 3.52 | $3.33 | 398200 |
| 2024-09-05 | 3.61 | $3.45 | 277400 |
| 2024-09-04 | 3.68 | $3.55 | 370000 |
| 2024-09-03 | 3.73 | $3.63 | 463300 |
| 2024-08-30 | 3.77 | $3.92 | 352000 |
| 2024-08-29 | 3.74 | $3.89 | 356300 |
| 2024-08-28 | 3.70 | $3.78 | 495500 |
| 2024-08-27 | 3.70 | $3.88 | 188300 |
| 2024-08-26 | 3.66 | $3.82 | 218700 |
| 2024-08-23 | 3.64 | $3.83 | 255400 |
| 2024-08-22 | 3.61 | $3.69 | 227100 |
| 2024-08-21 | 3.63 | $3.75 | 337700 |
| 2024-08-20 | 3.64 | $3.85 | 238400 |
| 2024-08-19 | 3.62 | $3.86 | 227500 |
| 2024-08-16 | 3.60 | $3.87 | 282800 |
| 2024-08-15 | 3.58 | $3.74 | 353900 |
| 2024-08-14 | 3.60 | $3.71 | 531600 |
| 2024-08-13 | 3.64 | $3.62 | 522900 |
| 2024-08-12 | 3.72 | $3.65 | 448200 |
| 2024-08-09 | 3.82 | $3.82 | 523100 |
| 2024-08-08 | 3.89 | $3.96 | 573200 |
| 2024-08-07 | 3.94 | $3.75 | 1.3M |
| 2024-08-06 | 4.07 | $4.06 | 975000 |
| 2024-08-05 | 4.14 | $4.16 | 954000 |
| 2024-08-02 | 4.20 | $4.22 | 798400 |
| 2024-08-01 | 4.25 | $4.13 | 853100 |
| 2024-07-31 | 4.35 | $4.40 | 790700 |
| 2024-07-30 | 4.40 | $4.36 | 647600 |
| 2024-07-29 | 4.47 | $4.38 | 871300 |
| 2024-07-26 | 4.55 | $4.77 | 839400 |
| 2024-07-25 | 4.53 | $4.41 | 569100 |
| 2024-07-24 | 4.63 | $4.49 | 1.2M |
| 2024-07-23 | 4.72 | $4.70 | 1.1M |
| 2024-07-22 | 4.77 | $4.66 | 1.5M |
| 2024-07-19 | 4.86 | $4.55 | 1.1M |
| 2024-07-18 | 4.99 | $4.79 | 684600 |
| 2024-07-17 | 5.09 | $5.08 | 1.1M |
| 2024-07-16 | 5.11 | $5.06 | 771200 |
| 2024-07-15 | 5.15 | $5.08 | 1.0M |
| 2024-07-12 | 5.20 | $5.01 | 916300 |
| 2024-07-11 | 5.27 | $5.17 | 1.0M |
| 2024-07-10 | 5.32 | $5.19 | 645300 |
| 2024-07-09 | 5.36 | $5.54 | 751500 |
| 2024-07-08 | 5.31 | $5.26 | 329800 |
| 2024-07-05 | 5.34 | $5.46 | 472400 |
| 2024-07-03 | 5.32 | $5.35 | 182000 |
| 2024-07-02 | 5.32 | $5.19 | 787800 |
| 2024-07-01 | 5.38 | $5.29 | 340100 |
| 2024-06-28 | 5.42 | $5.49 | 530100 |
| 2024-06-27 | 5.40 | $5.50 | 245100 |
| 2024-06-26 | 5.38 | $5.39 | 244700 |
| 2024-06-25 | 5.39 | $5.27 | 224300 |
| 2024-06-24 | 5.45 | $5.50 | 161900 |
| 2024-06-21 | 5.45 | $5.50 | 561100 |
| 2024-06-20 | 5.44 | $5.61 | 369400 |
| 2024-06-18 | 5.41 | $5.57 | 268900 |
| 2024-06-17 | 5.38 | $5.55 | 209700 |
| 2024-06-14 | 5.35 | $5.52 | 538400 |
| 2024-06-13 | 5.33 | $5.69 | 940400 |
| 2024-06-12 | 5.26 | $5.33 | 335800 |
| 2024-06-11 | 5.28 | $5.17 | 233000 |
| 2024-06-10 | 5.37 | $5.26 | 481600 |
| 2024-06-07 | 5.45 | $5.40 | 393400 |
| 2024-06-06 | 5.51 | $5.53 | 245600 |
| 2024-06-05 | 5.54 | $5.71 | 217300 |
| 2024-06-04 | 5.53 | $5.68 | 417400 |
| 2024-06-03 | 5.53 | $5.56 | 245900 |
| 2024-05-31 | 5.56 | $5.65 | 359400 |
| 2024-05-30 | 5.59 | $5.70 | 274200 |
| 2024-05-29 | 5.60 | $5.67 | 288700 |
| 2024-05-28 | 5.63 | $5.62 | 376400 |
| 2024-05-24 | 5.69 | $5.59 | 269900 |
| 2024-05-23 | 5.77 | $5.60 | 392500 |
| 2024-05-22 | 5.88 | $5.80 | 277500 |
| 2024-05-21 | 5.94 | $5.86 | 304300 |
| 2024-05-20 | 6.00 | $5.88 | 331500 |
| 2024-05-17 | 6.07 | $6.00 | 241000 |
| 2024-05-16 | 6.12 | $5.93 | 306400 |
| 2024-05-15 | 6.21 | $5.96 | 255400 |
| 2024-05-14 | 6.31 | $6.06 | 286200 |
| 2024-05-13 | 6.40 | $5.96 | 627900 |
| 2024-05-10 | 6.53 | $6.15 | 783100 |
| 2024-05-09 | 6.64 | $6.72 | 403500 |
| 2024-05-08 | 6.59 | $6.78 | 306300 |
| 2024-05-07 | 6.51 | $6.65 | 341300 |
| 2024-05-06 | 6.45 | $6.57 | 201000 |
| 2024-05-03 | 6.40 | $6.38 | 209500 |
| 2024-05-02 | 6.40 | $6.49 | 243600 |
| 2024-05-01 | 6.36 | $6.35 | 202200 |
| 2024-04-30 | 6.37 | $6.29 | 278600 |
| 2024-04-29 | 6.39 | $6.41 | 321800 |
| 2024-04-26 | 6.38 | $6.82 | 663800 |
| 2024-04-25 | 6.23 | $6.33 | 373000 |
| 2024-04-24 | 6.22 | $6.58 | 404200 |
| 2024-04-23 | 6.12 | $6.29 | 500600 |
| 2024-04-22 | 6.09 | $6.08 | 310700 |
| 2024-04-19 | 6.13 | $6.12 | 424300 |
| 2024-04-18 | 6.16 | $6.05 | 238600 |
| 2024-04-17 | 6.23 | $6.12 | 410600 |
| 2024-04-16 | 6.29 | $6.26 | 551000 |
| 2024-04-15 | 6.32 | $6.23 | 228300 |
| 2024-04-12 | 6.36 | $6.24 | 285200 |
| 2024-04-11 | 6.42 | $6.29 | 289600 |
| 2024-04-10 | 6.47 | $6.23 | 593500 |
| 2024-04-09 | 6.55 | $6.71 | 227000 |
| 2024-04-08 | 6.51 | $6.57 | 475000 |
| 2024-04-05 | 6.49 | $6.44 | 196000 |
| 2024-04-04 | 6.51 | $6.41 | 264000 |
| 2024-04-03 | 6.55 | $6.31 | 260700 |
| 2024-04-02 | 6.63 | $6.34 | 310500 |
| 2024-04-01 | 6.71 | $6.69 | 350200 |
| 2024-03-28 | 6.70 | $6.76 | 389800 |
| 2024-03-27 | 6.66 | $6.76 | 446900 |
| 2024-03-26 | 6.62 | $6.54 | 184700 |
| 2024-03-25 | 6.64 | $6.63 | 187800 |
| 2024-03-22 | 6.63 | $6.54 | 222100 |
| 2024-03-21 | 6.65 | $6.67 | 299500 |
| 2024-03-20 | 6.63 | $6.64 | 287600 |
| 2024-03-19 | 6.61 | $6.50 | 256900 |
| 2024-03-18 | 6.64 | $6.52 | 227500 |
| 2024-03-15 | 6.66 | $6.55 | 1.0M |
| 2024-03-14 | 6.68 | $6.48 | 329500 |
| 2024-03-13 | 6.72 | $6.69 | 336700 |
| 2024-03-12 | 6.71 | $6.68 | 335700 |
| 2024-03-11 | 6.69 | $6.66 | 455600 |
| 2024-03-08 | 6.68 | $6.39 | 432900 |
| 2024-03-07 | 6.74 | $6.66 | 424500 |
| 2024-03-06 | 6.74 | $6.44 | 555800 |
| 2024-03-05 | 6.80 | $6.58 | 535500 |
| 2024-03-04 | 6.83 | $6.47 | 592000 |
| 2024-03-01 | 6.89 | $6.71 | 691300 |
| 2024-02-29 | 6.89 | $6.53 | 1.7M |
| 2024-02-28 | 6.95 | $6.88 | 782000 |
| 2024-02-27 | 6.90 | $6.83 | 316900 |
| 2024-02-26 | 6.86 | $6.84 | 279200 |
| 2024-02-23 | 6.80 | $6.85 | 349000 |
| 2024-02-22 | 6.73 | $6.64 | 382700 |
| 2024-02-21 | 6.69 | $6.70 | 310000 |
| 2024-02-20 | 6.64 | $6.77 | 357200 |
| 2024-02-16 | 6.54 | $6.65 | 404600 |
| 2024-02-15 | 6.46 | $6.85 | 377600 |
| 2024-02-14 | 6.30 | $6.81 | 534700 |
| 2024-02-13 | 6.12 | $6.37 | 890200 |
| 2024-02-12 | 6.04 | $6.29 | 483800 |
| 2024-02-09 | 5.98 | $6.14 | 316400 |
| 2024-02-08 | 5.94 | $6.06 | 375900 |
| 2024-02-07 | 5.93 | $6.09 | 318500 |
| 2024-02-06 | 5.92 | $6.15 | 390100 |
| 2024-02-05 | 5.88 | $6.13 | 476700 |
| 2024-02-02 | 5.85 | $6.17 | 427600 |
| 2024-02-01 | 5.81 | $6.13 | 582100 |
| 2024-01-31 | 5.78 | $6.08 | 596400 |
| 2024-01-30 | 5.76 | $6.26 | 353200 |
| 2024-01-29 | 5.69 | $6.37 | 265600 |
| 2024-01-26 | 5.59 | $6.41 | 341900 |
| 2024-01-25 | 5.45 | $6.48 | 449400 |
| 2024-01-24 | 5.28 | $6.60 | 931500 |
| 2024-01-23 | 5.05 | $6.45 | 692700 |
| 2024-01-22 | 4.84 | $6.50 | 1.1M |
| 2024-01-19 | 4.58 | $5.94 | 681300 |
| 2024-01-18 | 4.46 | $5.63 | 640800 |
| 2024-01-17 | 4.44 | $5.34 | 664300 |
| 2024-01-16 | 4.54 | $5.35 | 645500 |
| 2024-01-12 | 4.68 | $5.44 | 757900 |
| 2024-01-11 | 4.85 | $5.44 | 835100 |
| 2024-01-10 | 5.09 | $5.69 | 760100 |
| 2024-01-09 | 5.33 | $5.72 | 598800 |
| 2024-01-08 | 5.63 | $5.90 | 811500 |
| 2024-01-05 | 5.98 | $5.69 | 595900 |
| 2024-01-04 | 6.49 | $5.60 | 917700 |
| 2024-01-03 | 7.16 | $5.53 | 1.3M |
| 2024-01-02 | 8.03 | $5.76 | 1.1M |
| 2023-12-29 | 9.02 | $6.12 | 925800 |
| 2023-12-28 | 10.12 | $6.10 | 1.4M |
| 2023-12-27 | 11.47 | $6.12 | 2.0M |
| 2023-12-26 | 13.11 | $6.67 | 5.5M |
| 2023-12-22 | 14.90 | $14.19 | 1.7M |
| 2023-12-21 | 14.67 | $13.70 | 1.1M |
| 2023-12-20 | 14.51 | $13.92 | 929300 |
| 2023-12-19 | 14.21 | $13.44 | 1.2M |
| 2023-12-18 | 13.97 | $13.12 | 1.4M |
| 2023-12-15 | 13.73 | $13.78 | 3.1M |
| 2023-12-14 | 13.20 | $14.24 | 1.5M |
| 2023-12-13 | 12.37 | $13.73 | 1.5M |
| 2023-12-12 | 11.48 | $13.58 | 2.5M |
| 2023-12-11 | 10.43 | $13.80 | 3.6M |
| 2023-12-08 | 9.06 | $13.42 | 11.5M |
| 2023-12-07 | 7.49 | $7.38 | 1.3M |
| 2023-12-06 | 7.49 | $7.36 | 322600 |
| 2023-12-05 | 7.49 | $7.38 | 325200 |
| 2023-12-04 | 7.49 | $7.43 | 319300 |
| 2023-12-01 | 7.46 | $7.37 | 351800 |
| 2023-11-30 | 7.45 | $7.24 | 397700 |
| 2023-11-29 | 7.46 | $7.27 | 260400 |
| 2023-11-28 | 7.47 | $7.34 | 269200 |
| 2023-11-27 | 7.46 | $7.39 | 320800 |
| 2023-11-24 | 7.42 | $7.35 | 242100 |
| 2023-11-22 | 7.39 | $7.32 | 306200 |
| 2023-11-21 | 7.35 | $7.33 | 379600 |
| 2023-11-20 | 7.29 | $7.17 | 414100 |
| 2023-11-17 | 7.28 | $7.12 | 415600 |
| 2023-11-16 | 7.27 | $7.15 | 470800 |
| 2023-11-15 | 7.24 | $7.31 | 448800 |
| 2023-11-14 | 7.16 | $7.35 | 455900 |
| 2023-11-13 | 7.04 | $7.07 | 304000 |
| 2023-11-10 | 6.98 | $7.04 | 451000 |
| 2023-11-09 | 6.92 | $7.04 | 529400 |
| 2023-11-08 | 6.84 | $7.02 | 531800 |
| 2023-11-07 | 6.76 | $6.67 | 537900 |
| 2023-11-06 | 6.76 | $6.81 | 542100 |
| 2023-11-03 | 6.72 | $6.61 | 1.1M |
| 2023-11-02 | 6.73 | $7.25 | 392400 |
| 2023-11-01 | 6.54 | $7.07 | 358700 |
| 2023-10-31 | 6.37 | $6.88 | 482800 |
| 2023-10-30 | 6.22 | $6.55 | 273500 |
| 2023-10-27 | 6.15 | $6.44 | 277500 |
| 2023-10-26 | 6.11 | $6.44 | 352300 |
| 2023-10-25 | 6.06 | $6.34 | 252500 |
| 2023-10-24 | 6.03 | $6.31 | 330600 |
| 2023-10-23 | 6.02 | $6.10 | 298100 |
| 2023-10-20 | 6.08 | $6.13 | 256600 |
| 2023-10-19 | 6.15 | $6.22 | 216700 |
| 2023-10-18 | 6.21 | $6.38 | 273400 |
| 2023-10-17 | 6.24 | $6.53 | 325600 |
| 2023-10-16 | 6.24 | $6.28 | 393100 |
| 2023-10-13 | 6.32 | $6.20 | 559200 |
| 2023-10-12 | 6.46 | $6.37 | 391300 |
| 2023-10-11 | 6.58 | $6.48 | 361600 |
| 2023-10-10 | 6.70 | $6.69 | 382300 |
| 2023-10-09 | 6.78 | $6.82 | 215100 |
| 2023-10-06 | 6.85 | $6.92 | 232900 |
| 2023-10-05 | 6.91 | $6.89 | 360800 |
| 2023-10-04 | 7.00 | $6.96 | 279400 |
| 2023-10-03 | 7.09 | $6.90 | 377300 |
| 2023-10-02 | 7.22 | $7.05 | 759200 |
| 2023-09-29 | 7.34 | $7.21 | 310800 |
| 2023-09-28 | 7.44 | $7.31 | 326900 |
| 2023-09-27 | 7.53 | $7.53 | 288000 |
| 2023-09-26 | 7.58 | $7.38 | 317600 |
| 2023-09-25 | 7.69 | $7.66 | 236600 |
| 2023-09-22 | 7.74 | $7.57 | 274000 |
| 2023-09-21 | 7.83 | $7.52 | 306800 |
| 2023-09-20 | 7.96 | $7.83 | 204600 |
| 2023-09-19 | 8.02 | $7.92 | 191200 |
| 2023-09-18 | 8.06 | $7.87 | 243300 |
| 2023-09-15 | 8.13 | $8.09 | 569600 |
| 2023-09-14 | 8.15 | $8.30 | 233200 |
| 2023-09-13 | 8.11 | $8.25 | 175000 |
| 2023-09-12 | 8.08 | $8.28 | 231400 |
| 2023-09-11 | 8.03 | $8.12 | 256300 |
| 2023-09-08 | 8.02 | $8.05 | 305800 |
| 2023-09-07 | 8.04 | $8.38 | 629900 |
| 2023-09-06 | 7.95 | $8.18 | 359600 |
| 2023-09-05 | 7.92 | $8.01 | 388300 |
| 2023-09-01 | 7.93 | $8.10 | 218500 |
| 2023-08-31 | 7.92 | $7.89 | 420100 |
| 2023-08-30 | 7.98 | $7.73 | 450000 |
| 2023-08-29 | 8.11 | $7.84 | 473100 |
| 2023-08-28 | 8.23 | $8.36 | 349400 |
| 2023-08-25 | 8.22 | $8.33 | 224700 |
| 2023-08-24 | 8.21 | $8.33 | 295100 |
| 2023-08-23 | 8.21 | $8.23 | 238000 |
| 2023-08-22 | 8.24 | $8.04 | 248900 |
| 2023-08-21 | 8.34 | $8.13 | 316000 |
| 2023-08-18 | 8.43 | $8.46 | 307700 |
| 2023-08-17 | 8.44 | $8.34 | 317900 |
| 2023-08-16 | 8.49 | $8.35 | 230600 |
| 2023-08-15 | 8.55 | $8.45 | 228900 |
| 2023-08-14 | 8.60 | $8.54 | 229900 |
| 2023-08-11 | 8.62 | $8.78 | 281900 |
| 2023-08-10 | 8.58 | $8.46 | 189000 |
| 2023-08-09 | 8.62 | $8.55 | 271200 |
| 2023-08-08 | 8.65 | $8.55 | 371300 |
| 2023-08-07 | 8.69 | $8.74 | 286500 |
| 2023-08-04 | 8.67 | $8.52 | 360300 |
| 2023-08-03 | 8.72 | $8.47 | 323300 |
| 2023-08-02 | 8.79 | $8.77 | 298300 |
| 2023-08-01 | 8.79 | $8.62 | 254600 |
| 2023-07-31 | 8.82 | $8.74 | 234700 |
| 2023-07-28 | 8.83 | $8.70 | 177400 |
| 2023-07-27 | 8.86 | $8.88 | 240800 |
| 2023-07-26 | 8.82 | $9.00 | 239100 |
| 2023-07-25 | 8.75 | $8.70 | 125200 |
| 2023-07-24 | 8.74 | $8.76 | 184400 |
| 2023-07-21 | 8.72 | $8.61 | 212000 |
| 2023-07-20 | 8.74 | $8.75 | 184200 |
| 2023-07-19 | 8.72 | $8.71 | 246700 |
| 2023-07-18 | 8.71 | $8.69 | 130600 |
| 2023-07-17 | 8.70 | $8.59 | 301200 |
| 2023-07-14 | 8.71 | $8.39 | 529400 |
| 2023-07-13 | 8.79 | $8.55 | 295800 |
| 2023-07-12 | 8.84 | $8.65 | 179900 |
| 2023-07-11 | 8.86 | $8.88 | 189400 |
| 2023-07-10 | 8.82 | $8.75 | 265400 |
| 2023-07-07 | 8.80 | $8.87 | 175100 |
| 2023-07-06 | 8.74 | $8.62 | 259200 |
| 2023-07-05 | 8.74 | $8.61 | 206900 |
| 2023-07-03 | 8.74 | $8.92 | 197500 |
| 2023-06-30 | 8.64 | $8.64 | 161100 |
| 2023-06-29 | 8.61 | $8.69 | 229200 |
| 2023-06-28 | 8.55 | $8.36 | 346100 |
| 2023-06-27 | 8.59 | $8.24 | 643800 |
| 2023-06-26 | 8.67 | $8.47 | 295500 |
| 2023-06-23 | 8.69 | $8.48 | 452100 |
| 2023-06-22 | 8.71 | $8.57 | 242800 |
| 2023-06-21 | 8.70 | $8.57 | 283800 |
| 2023-06-20 | 8.70 | $8.49 | 384200 |
| 2023-06-16 | 8.71 | $8.69 | 399900 |
| 2023-06-15 | 8.66 | $8.79 | 230900 |
| 2023-06-14 | 8.57 | $8.61 | 216500 |
| 2023-06-13 | 8.51 | $8.77 | 425800 |
| 2023-06-12 | 8.38 | $8.58 | 235300 |
| 2023-06-09 | 8.29 | $8.51 | 695100 |
| 2023-06-08 | 8.20 | $8.54 | 299000 |
| 2023-06-07 | 8.09 | $8.54 | 396700 |
| 2023-06-06 | 7.95 | $8.46 | 599600 |
| 2023-06-05 | 7.81 | $8.04 | 496500 |
| 2023-06-02 | 7.78 | $8.32 | 367900 |
| 2023-06-01 | 7.66 | $8.04 | 422300 |
| 2023-05-31 | 7.60 | $7.96 | 826500 |
| 2023-05-30 | 7.57 | $8.12 | 625200 |
| 2023-05-26 | 7.49 | $8.03 | 1.0M |
| 2023-05-25 | 7.42 | $7.72 | 562500 |
| 2023-05-24 | 7.45 | $7.60 | 440400 |
| 2023-05-23 | 7.54 | $7.78 | 573100 |
| 2023-05-22 | 7.60 | $7.85 | 608800 |
| 2023-05-19 | 7.66 | $7.83 | 640800 |
| 2023-05-18 | 7.75 | $8.01 | 761600 |
| 2023-05-17 | 7.82 | $7.86 | 615700 |
| 2023-05-16 | 7.96 | $7.87 | 663200 |
| 2023-05-15 | 8.13 | $7.97 | 624900 |
| 2023-05-12 | 8.33 | $7.80 | 733800 |
| 2023-05-11 | 8.63 | $7.58 | 805300 |
| 2023-05-10 | 9.08 | $7.80 | 2.1M |
| 2023-05-09 | 9.56 | $9.42 | 668000 |
| 2023-05-08 | 9.64 | $9.46 | 492600 |
| 2023-05-05 | 9.72 | $9.54 | 412300 |
| 2023-05-04 | 9.79 | $9.25 | 369500 |
| 2023-05-03 | 9.98 | $9.28 | 232000 |
| 2023-05-02 | 10.20 | $9.38 | 522600 |
| 2023-05-01 | 10.44 | $9.80 | 321500 |
| 2023-04-28 | 10.59 | $10.06 | 429400 |
| 2023-04-27 | 10.68 | $10.27 | 328300 |
| 2023-04-26 | 10.73 | $10.36 | 191100 |
| 2023-04-25 | 10.76 | $10.56 | 444600 |
| 2023-04-24 | 10.72 | $10.96 | 626200 |
| 2023-04-21 | 10.54 | $10.85 | 1.0M |
| 2023-04-20 | 10.36 | $10.00 | 425900 |
| 2023-04-19 | 10.40 | $10.10 | 431500 |
| 2023-04-18 | 10.42 | $10.20 | 360700 |
| 2023-04-17 | 10.40 | $10.50 | 1.5M |
| 2023-04-14 | 10.28 | $10.34 | 225000 |
| 2023-04-13 | 10.19 | $10.45 | 277700 |
| 2023-04-12 | 10.04 | $10.60 | 272700 |
| 2023-04-11 | 9.80 | $10.67 | 393400 |
| 2023-04-10 | 9.50 | $10.68 | 323500 |
| 2023-04-06 | 9.13 | $10.23 | 404500 |
| 2023-04-05 | 8.82 | $9.95 | 600600 |
| 2023-04-04 | 8.55 | $9.65 | 1.2M |
| 2023-04-03 | 8.32 | $9.36 | 334000 |
| 2023-03-31 | 8.15 | $9.26 | 597500 |
| 2023-03-30 | 7.99 | $8.97 | 204000 |
| 2023-03-29 | 7.91 | $8.90 | 441800 |
| 2023-03-28 | 7.85 | $8.69 | 388500 |
| 2023-03-27 | 7.86 | $8.65 | 681200 |
| 2023-03-24 | 7.92 | $8.20 | 504700 |
| 2023-03-23 | 8.15 | $8.09 | 675700 |
| 2023-03-22 | 8.49 | $8.41 | 440500 |
| 2023-03-21 | 8.83 | $9.16 | 807400 |
| 2023-03-20 | 9.02 | $8.98 | 906100 |
| 2023-03-17 | 9.34 | $8.68 | 1.1M |
| 2023-03-16 | 9.83 | $9.27 | 1.8M |
| 2023-03-15 | 10.27 | $9.63 | 697300 |
| 2023-03-14 | 10.71 | $10.25 | 633800 |
| 2023-03-13 | 11.06 | $10.16 | 369100 |
| 2023-03-10 | 11.53 | $10.92 | 407300 |
| 2023-03-09 | 11.87 | $11.18 | 310200 |
| 2023-03-08 | 12.21 | $11.56 | 387200 |
| 2023-03-07 | 12.51 | $11.93 | 369300 |
| 2023-03-06 | 12.76 | $12.28 | 595200 |
| 2023-03-03 | 12.96 | $12.46 | 640200 |
| 2023-03-02 | 13.15 | $12.77 | 591400 |
| 2023-03-01 | 13.28 | $12.25 | 1.0M |
| 2023-02-28 | 13.60 | $13.79 | 404000 |
| 2023-02-27 | 13.50 | $13.61 | 824100 |
| 2023-02-24 | 13.43 | $13.66 | 291300 |
| 2023-02-23 | 13.34 | $13.51 | 267100 |
| 2023-02-22 | 13.26 | $13.46 | 404700 |
| 2023-02-21 | 13.19 | $13.15 | 266200 |
| 2023-02-17 | 13.19 | $13.15 | 296100 |
| 2023-02-16 | 13.20 | $13.16 | 190200 |
| 2023-02-15 | 13.20 | $13.24 | 165000 |
| 2023-02-14 | 13.17 | $13.18 | 142100 |
| 2023-02-13 | 13.16 | $13.46 | 353500 |
| 2023-02-10 | 13.05 | $13.50 | 398900 |
| 2023-02-09 | 12.91 | $12.51 | 348500 |
| 2023-02-08 | 13.05 | $13.02 | 250500 |
| 2023-02-07 | 13.05 | $13.00 | 287000 |
| 2023-02-06 | 13.07 | $13.10 | 489500 |
| 2023-02-03 | 13.05 | $13.01 | 382900 |
| 2023-02-02 | 13.06 | $12.99 | 341400 |
| 2023-02-01 | 13.07 | $13.04 | 314600 |
| 2023-01-31 | 13.07 | $13.01 | 233000 |
| 2023-01-30 | 13.08 | $12.78 | 208500 |
| 2023-01-27 | 13.16 | $13.09 | 310700 |
| 2023-01-26 | 13.15 | $13.38 | 328200 |
| 2023-01-25 | 13.05 | $13.10 | 148600 |
| 2023-01-24 | 13.02 | $13.14 | 105500 |
| 2023-01-23 | 12.96 | $12.96 | 197400 |
| 2023-01-20 | 12.94 | $12.90 | 200400 |
| 2023-01-19 | 12.94 | $12.65 | 199300 |
| 2023-01-18 | 13.01 | $12.82 | 231700 |
| 2023-01-17 | 13.05 | $13.22 | 228400 |
| 2023-01-13 | 12.96 | $13.28 | 332200 |
| 2023-01-12 | 12.83 | $13.34 | 308400 |
| 2023-01-11 | 12.65 | $12.64 | 214000 |
| 2023-01-10 | 12.65 | $12.48 | 177000 |
| 2023-01-09 | 12.70 | $12.45 | 241600 |
| 2023-01-06 | 12.77 | $12.70 | 237400 |
| 2023-01-05 | 12.77 | $12.60 | 271000 |
| 2023-01-04 | 12.80 | $12.94 | 380800 |
| 2023-01-03 | 12.73 | $12.58 | 292800 |
| 2022-12-30 | 12.76 | $12.85 | 263500 |
| 2022-12-29 | 12.70 | $12.68 | 225900 |
| 2022-12-28 | 12.68 | $12.72 | 205100 |
| 2022-12-27 | 12.64 | $12.52 | 349800 |
| 2022-12-23 | 12.65 | $12.90 | 814000 |
| 2022-12-22 | 12.54 | $12.54 | 207000 |
| 2022-12-21 | 12.51 | $12.65 | 185800 |
| 2022-12-20 | 12.45 | $12.50 | 244700 |
| 2022-12-19 | 12.41 | $12.46 | 497700 |
| 2022-12-16 | 12.38 | $12.00 | 654600 |
| 2022-12-15 | 12.48 | $12.25 | 212500 |
| 2022-12-14 | 12.52 | $12.27 | 313800 |
| 2022-12-13 | 12.56 | $12.29 | 374500 |
| 2022-12-12 | 12.60 | $12.53 | 384400 |
| 2022-12-09 | 12.56 | $12.45 | 620500 |
| 2022-12-08 | 12.54 | $12.60 | 1.8M |
| 2022-12-07 | 12.46 | $12.09 | 144900 |
| 2022-12-06 | 12.51 | $12.20 | 170600 |
| 2022-12-05 | 12.54 | $12.32 | 178800 |
| 2022-12-02 | 12.53 | $12.47 | 308000 |
| 2022-12-01 | 12.46 | $12.36 | 252900 |
| 2022-11-30 | 12.40 | $12.71 | 411300 |
| 2022-11-29 | 12.22 | $12.38 | 524300 |
| 2022-11-28 | 12.09 | $11.82 | 658500 |
| 2022-11-25 | 12.11 | $12.00 | 153000 |
| 2022-11-23 | 12.06 | $11.60 | 293200 |
| 2022-11-22 | 12.13 | $11.81 | 117000 |
| 2022-11-21 | 12.14 | $11.70 | 211900 |
| 2022-11-18 | 12.18 | $11.65 | 213100 |
| 2022-11-17 | 12.23 | $11.74 | 222200 |
| 2022-11-16 | 12.26 | $11.67 | 170200 |
| 2022-11-15 | 12.30 | $11.90 | 245700 |
| 2022-11-14 | 12.28 | $12.04 | 595000 |
| 2022-11-11 | 12.19 | $12.04 | 415500 |
| 2022-11-10 | 12.07 | $12.65 | 416300 |
| 2022-11-09 | 11.72 | $11.70 | 464200 |
| 2022-11-08 | 11.58 | $11.86 | 533100 |
| 2022-11-07 | 11.36 | $11.67 | 472900 |
| 2022-11-04 | 11.14 | $11.54 | 1.0M |
| 2022-11-03 | 10.90 | $11.51 | 1.1M |
| 2022-11-02 | 10.62 | $9.98 | 509600 |
| 2022-11-01 | 10.76 | $10.83 | 212900 |
| 2022-10-31 | 10.66 | $10.76 | 229100 |
| 2022-10-28 | 10.55 | $10.75 | 240400 |
| 2022-10-27 | 10.42 | $10.37 | 244600 |
| 2022-10-26 | 10.38 | $10.55 | 212900 |
| 2022-10-25 | 10.27 | $10.64 | 263200 |
| 2022-10-24 | 10.11 | $10.43 | 269900 |
| 2022-10-21 | 9.98 | $10.07 | 202800 |
| 2022-10-20 | 9.93 | $10.11 | 240000 |
| 2022-10-19 | 9.87 | $10.13 | 210200 |
| 2022-10-18 | 9.78 | $10.29 | 231000 |
| 2022-10-17 | 9.63 | $10.04 | 264400 |
| 2022-10-14 | 9.53 | $9.87 | 197900 |
| 2022-10-13 | 9.47 | $10.23 | 214900 |
| 2022-10-12 | 9.28 | $9.76 | 128200 |
| 2022-10-11 | 9.21 | $9.87 | 253300 |
| 2022-10-10 | 9.10 | $9.60 | 164800 |
| 2022-10-07 | 9.06 | $9.48 | 223100 |
| 2022-10-06 | 9.06 | $9.48 | 152800 |
| 2022-10-05 | 9.07 | $9.63 | 172800 |
| 2022-10-04 | 9.05 | $9.87 | 265200 |
| 2022-10-03 | 8.96 | $9.33 | 182100 |
| 2022-09-30 | 9.04 | $9.20 | 208000 |
| 2022-09-29 | 9.20 | $9.23 | 406700 |
| 2022-09-28 | 9.39 | $9.62 | 196000 |
| 2022-09-27 | 9.52 | $9.36 | 206400 |
| 2022-09-26 | 9.77 | $9.27 | 1.1M |
| 2022-09-23 | 10.11 | $9.41 | 493300 |
| 2022-09-22 | 10.50 | $9.75 | 556300 |
| 2022-09-21 | 10.88 | $10.15 | 580200 |
| 2022-09-20 | 11.23 | $10.58 | 371400 |
| 2022-09-19 | 11.51 | $11.30 | 202200 |
| 2022-09-16 | 11.64 | $11.40 | 366900 |
| 2022-09-15 | 11.77 | $11.55 | 233200 |
| 2022-09-14 | 11.88 | $11.61 | 241400 |
| 2022-09-13 | 12.00 | $11.51 | 286700 |
| 2022-09-12 | 12.18 | $12.75 | 199100 |
| 2022-09-09 | 12.00 | $12.51 | 450500 |
| 2022-09-08 | 11.87 | $11.91 | 140500 |
| 2022-09-07 | 11.90 | $12.07 | 175400 |
| 2022-09-06 | 11.89 | $11.71 | 166300 |
| 2022-09-02 | 11.99 | $11.72 | 176900 |
| 2022-09-01 | 12.12 | $11.82 | 185200 |
| 2022-08-31 | 12.24 | $11.79 | 214400 |
| 2022-08-30 | 12.40 | $11.90 | 163700 |
| 2022-08-29 | 12.57 | $12.13 | 111600 |
| 2022-08-26 | 12.69 | $12.47 | 161600 |
| 2022-08-25 | 12.73 | $12.89 | 306600 |
| 2022-08-24 | 12.65 | $12.25 | 177200 |
| 2022-08-23 | 12.74 | $12.44 | 141100 |
| 2022-08-22 | 12.80 | $12.50 | 181300 |
| 2022-08-19 | 12.85 | $12.69 | 265000 |
| 2022-08-18 | 12.84 | $12.74 | 144400 |
| 2022-08-17 | 12.81 | $12.68 | 196000 |
| 2022-08-16 | 12.79 | $12.99 | 236500 |
| 2022-08-15 | 12.67 | $13.25 | 235100 |
| 2022-08-12 | 12.43 | $13.12 | 275200 |
| 2022-08-11 | 12.19 | $12.72 | 290300 |
| 2022-08-10 | 12.01 | $12.58 | 229600 |
| 2022-08-09 | 11.85 | $12.29 | 291600 |
| 2022-08-08 | 11.74 | $11.95 | 683000 |
| 2022-08-05 | 11.72 | $10.91 | 409400 |
| 2022-08-04 | 12.03 | $10.64 | 799400 |
| 2022-08-03 | 12.50 | $12.55 | 210200 |
| 2022-08-02 | 12.46 | $12.68 | 118200 |
| 2022-08-01 | 12.37 | $12.55 | 227200 |
| 2022-07-29 | 12.31 | $12.58 | 193800 |
| 2022-07-28 | 12.22 | $12.51 | 141800 |
| 2022-07-27 | 12.14 | $12.64 | 147200 |
| 2022-07-26 | 12.00 | $12.43 | 124200 |
| 2022-07-25 | 11.90 | $12.28 | 148000 |
| 2022-07-22 | 11.82 | $11.79 | 199400 |
| 2022-07-21 | 11.90 | $12.19 | 174600 |
| 2022-07-20 | 11.86 | $12.13 | 303200 |
| 2022-07-19 | 11.85 | $12.45 | 232300 |
| 2022-07-18 | 11.73 | $11.51 | 237800 |
| 2022-07-15 | 11.89 | $11.81 | 219500 |
| 2022-07-14 | 12.01 | $11.73 | 254500 |
| 2022-07-13 | 12.17 | $11.92 | 127200 |
| 2022-07-12 | 12.32 | $12.09 | 261600 |
| 2022-07-11 | 12.45 | $12.18 | 193800 |
| 2022-07-08 | 12.58 | $12.46 | 348400 |
| 2022-07-07 | 12.66 | $12.86 | 276400 |
| 2022-07-06 | 12.63 | $12.71 | 160600 |
| 2022-07-05 | 12.64 | $12.76 | 202700 |
| 2022-07-01 | 12.65 | $12.78 | 230600 |
| 2022-06-30 | 12.65 | $12.35 | 196000 |
| 2022-06-29 | 12.79 | $12.60 | 147300 |
| 2022-06-28 | 12.88 | $13.05 | 151700 |
| 2022-06-27 | 12.86 | $13.02 | 220900 |
| 2022-06-24 | 12.84 | $13.78 | 453500 |
| 2022-06-23 | 12.58 | $12.94 | 322500 |
| 2022-06-22 | 12.54 | $12.63 | 332400 |
| 2022-06-21 | 12.59 | $12.27 | 404000 |
| 2022-06-17 | 12.77 | $11.96 | 787600 |
| 2022-06-16 | 13.09 | $11.65 | 834100 |
| 2022-06-15 | 13.57 | $12.81 | 325700 |
| 2022-06-14 | 13.80 | $12.73 | 578000 |
| 2022-06-13 | 14.10 | $12.83 | 388300 |
| 2022-06-10 | 14.42 | $13.99 | 286800 |
| 2022-06-09 | 14.45 | $14.09 | 246700 |
| 2022-06-08 | 14.44 | $14.09 | 291900 |
| 2022-06-07 | 14.41 | $14.28 | 386200 |
| 2022-06-06 | 14.32 | $14.19 | 224300 |
| 2022-06-03 | 14.22 | $14.06 | 186000 |
| 2022-06-02 | 14.13 | $14.43 | 220900 |
| 2022-06-01 | 13.90 | $13.85 | 358500 |
| 2022-05-31 | 13.80 | $14.01 | 642600 |
| 2022-05-27 | 13.61 | $14.40 | 274600 |
| 2022-05-26 | 13.26 | $13.77 | 323900 |
| 2022-05-25 | 13.02 | $13.54 | 422300 |
| 2022-05-24 | 12.80 | $13.25 | 444900 |
| 2022-05-23 | 12.63 | $13.30 | 319900 |
| 2022-05-20 | 12.40 | $13.04 | 646300 |
| 2022-05-19 | 12.21 | $12.96 | 354800 |
| 2022-05-18 | 12.00 | $12.50 | 275300 |
| 2022-05-17 | 11.90 | $12.51 | 303600 |
| 2022-05-16 | 11.79 | $11.77 | 251300 |
| 2022-05-13 | 11.89 | $11.87 | 250600 |
| 2022-05-12 | 11.99 | $11.96 | 394700 |
| 2022-05-11 | 12.09 | $12.22 | 467300 |
| 2022-05-10 | 12.14 | $11.55 | 759900 |
| 2022-05-09 | 12.42 | $11.98 | 467500 |
| 2022-05-06 | 12.62 | $12.78 | 279000 |
| 2022-05-05 | 12.63 | $13.00 | 489100 |
| 2022-05-04 | 12.58 | $13.74 | 526900 |
| 2022-05-03 | 12.28 | $13.47 | 471100 |
| 2022-05-02 | 12.02 | $12.75 | 389700 |
| 2022-04-29 | 11.94 | $12.04 | 540700 |
| 2022-04-28 | 12.07 | $12.64 | 341400 |
| 2022-04-27 | 12.06 | $12.76 | 499900 |
| 2022-04-26 | 12.02 | $11.95 | 531000 |
| 2022-04-25 | 12.25 | $11.90 | 354400 |
| 2022-04-22 | 12.55 | $11.98 | 534200 |
| 2022-04-21 | 12.90 | $12.57 | 337400 |
| 2022-04-20 | 13.16 | $13.12 | 248500 |
| 2022-04-19 | 13.30 | $13.17 | 250300 |
| 2022-04-18 | 13.47 | $13.30 | 218000 |
| 2022-04-14 | 13.65 | $13.62 | 345000 |
| 2022-04-13 | 13.77 | $13.55 | 206200 |
| 2022-04-12 | 13.94 | $13.15 | 428400 |
| 2022-04-11 | 14.28 | $13.20 | 380600 |
| 2022-04-08 | 14.69 | $13.64 | 426400 |
| 2022-04-07 | 15.05 | $13.60 | 679100 |
| 2022-04-06 | 15.49 | $15.07 | 349500 |
| 2022-04-05 | 15.57 | $14.79 | 367100 |
| 2022-04-04 | 15.74 | $15.70 | 365200 |
| 2022-04-01 | 15.66 | $15.95 | 385000 |
| 2022-03-31 | 15.47 | $15.39 | 297500 |
| 2022-03-30 | 15.42 | $15.53 | 437200 |
| 2022-03-29 | 15.30 | $16.16 | 331400 |
| 2022-03-28 | 14.95 | $15.34 | 439300 |
| 2022-03-25 | 14.78 | $14.89 | 229800 |
| 2022-03-24 | 14.71 | $14.14 | 282200 |
| 2022-03-23 | 14.86 | $14.37 | 375800 |
| 2022-03-22 | 14.97 | $15.25 | 283400 |
| 2022-03-21 | 14.83 | $15.22 | 249200 |
| 2022-03-18 | 14.66 | $14.91 | 783000 |
| 2022-03-17 | 14.54 | $15.32 | 307700 |
| 2022-03-16 | 14.27 | $15.55 | 415200 |
| 2022-03-15 | 13.87 | $14.74 | 372000 |
| 2022-03-14 | 13.65 | $14.57 | 377400 |
| 2022-03-11 | 13.43 | $13.61 | 267600 |
| 2022-03-10 | 13.47 | $13.79 | 252900 |
| 2022-03-09 | 13.47 | $13.72 | 294800 |
| 2022-03-08 | 13.51 | $13.28 | 739800 |
| 2022-03-07 | 13.69 | $13.89 | 480100 |
| 2022-03-04 | 13.73 | $14.10 | 704100 |
| 2022-03-03 | 13.72 | $13.32 | 366600 |
| 2022-03-02 | 13.96 | $13.36 | 442800 |
| 2022-03-01 | 14.25 | $12.35 | 1.1M |
| 2022-02-28 | 14.92 | $15.25 | 456500 |
| 2022-02-25 | 14.82 | $15.55 | 407100 |
| 2022-02-24 | 14.60 | $14.18 | 418300 |
| 2022-02-23 | 14.77 | $13.76 | 370600 |
| 2022-02-22 | 15.11 | $14.49 | 494000 |
| 2022-02-18 | 15.29 | $14.75 | 507100 |
| 2022-02-17 | 15.42 | $15.11 | 383900 |
| 2022-02-16 | 15.46 | $15.35 | 200700 |
| 2022-02-15 | 15.43 | $15.22 | 354700 |
| 2022-02-14 | 15.42 | $15.20 | 242900 |
| 2022-02-11 | 15.42 | $15.20 | 362900 |
| 2022-02-10 | 15.41 | $15.38 | 490100 |
| 2022-02-09 | 15.33 | $15.93 | 585900 |
| 2022-02-08 | 15.05 | $15.86 | 246600 |
| 2022-02-07 | 14.73 | $15.65 | 411700 |
| 2022-02-04 | 14.41 | $15.40 | 529400 |
| 2022-02-03 | 14.09 | $14.78 | 393200 |
| 2022-02-02 | 13.90 | $14.60 | 295700 |
| 2022-02-01 | 13.72 | $14.65 | 624000 |
| 2022-01-31 | 13.49 | $13.67 | 821900 |
| 2022-01-28 | 13.53 | $13.46 | 513700 |
| 2022-01-27 | 13.65 | $12.65 | 671200 |
| 2022-01-26 | 14.05 | $12.98 | 585000 |
| 2022-01-25 | 14.44 | $13.07 | 607700 |
| 2022-01-24 | 14.89 | $13.04 | 717100 |
| 2022-01-21 | 15.43 | $13.10 | 1.0M |
| 2022-01-20 | 16.06 | $14.41 | 646700 |
| 2022-01-19 | 16.41 | $15.00 | 523900 |
| 2022-01-18 | 16.63 | $15.66 | 559600 |
| 2022-01-14 | 16.66 | $15.87 | 385300 |
| 2022-01-13 | 16.62 | $16.29 | 514400 |
| 2022-01-12 | 16.41 | $16.75 | 561500 |
| 2022-01-11 | 15.99 | $16.05 | 410500 |
| 2022-01-10 | 15.68 | $15.39 | 300700 |
| 2022-01-07 | 15.49 | $15.32 | 833600 |
| 2022-01-06 | 15.26 | $15.95 | 426100 |
| 2022-01-05 | 14.77 | $15.18 | 399000 |
| 2022-01-04 | 14.40 | $15.23 | 384600 |
| 2022-01-03 | 13.91 | $14.81 | 718700 |
| 2021-12-31 | 13.44 | $15.79 | 1.0M |
| 2021-12-30 | 12.55 | $13.36 | 329000 |
| 2021-12-29 | 12.24 | $13.06 | 352800 |
| 2021-12-28 | 11.94 | $12.47 | 285000 |
| 2021-12-27 | 11.77 | $12.31 | 187300 |
| 2021-12-23 | 11.62 | $12.44 | 202500 |
| 2021-12-22 | 11.40 | $12.24 | 476700 |
| 2021-12-21 | 11.20 | $11.98 | 217100 |
| 2021-12-20 | 11.04 | $11.35 | 314200 |
| 2021-12-17 | 11.07 | $11.55 | 675300 |
| 2021-12-16 | 11.04 | $11.69 | 351200 |
| 2021-12-15 | 10.97 | $11.63 | 488700 |
| 2021-12-14 | 10.92 | $11.34 | 244600 |
| 2021-12-13 | 10.96 | $11.26 | 315100 |
| 2021-12-10 | 11.05 | $11.38 | 212700 |
| 2021-12-09 | 11.13 | $11.55 | 318400 |
| 2021-12-08 | 11.20 | $12.18 | 537000 |
| 2021-12-07 | 11.09 | $11.66 | 242700 |
| 2021-12-06 | 11.14 | $11.53 | 194000 |
| 2021-12-03 | 11.26 | $11.32 | 421600 |
| 2021-12-02 | 11.49 | $11.62 | 363300 |
| 2021-12-01 | 11.68 | $11.29 | 374700 |
| 2021-11-30 | 12.04 | $11.76 | 398000 |
| 2021-11-29 | 12.35 | $12.21 | 414000 |
| 2021-11-26 | 12.59 | $12.14 | 241400 |
| 2021-11-24 | 12.91 | $12.61 | 233400 |
| 2021-11-23 | 13.17 | $12.89 | 373700 |
| 2021-11-22 | 13.40 | $13.19 | 763900 |
| 2021-11-19 | 13.59 | $13.26 | 457900 |
| 2021-11-18 | 13.81 | $13.70 | 540400 |
| 2021-11-17 | 13.94 | $13.37 | 288400 |
| 2021-11-16 | 14.20 | $13.68 | 251700 |
| 2021-11-15 | 14.43 | $13.76 | 215800 |
| 2021-11-12 | 14.68 | $13.73 | 283400 |
| 2021-11-11 | 15.00 | $14.07 | 282600 |
| 2021-11-10 | 15.26 | $13.62 | 538300 |
| 2021-11-09 | 15.73 | $14.18 | 563700 |
| 2021-11-08 | 16.11 | $15.48 | 267900 |
| 2021-11-05 | 16.14 | $15.72 | 368500 |
| 2021-11-04 | 16.09 | $15.22 | 484300 |
| 2021-11-03 | 16.17 | $15.72 | 373300 |
| 2021-11-02 | 16.10 | $15.32 | 316700 |
| 2021-11-01 | 16.11 | $15.74 | 184200 |
| 2021-10-29 | 15.98 | $15.54 | 390800 |
| 2021-10-28 | 15.86 | $16.04 | 555500 |
| 2021-10-27 | 15.54 | $15.71 | 474900 |
| 2021-10-26 | 15.23 | $14.90 | 227800 |
| 2021-10-25 | 15.10 | $14.84 | 341300 |
| 2021-10-22 | 14.93 | $15.16 | 437500 |
| 2021-10-21 | 14.61 | $15.31 | 485200 |
| 2021-10-20 | 14.16 | $14.83 | 355200 |
| 2021-10-19 | 13.74 | $14.68 | 606100 |
| 2021-10-18 | 13.28 | $14.06 | 654400 |
| 2021-10-15 | 12.89 | $13.39 | 457000 |
| 2021-10-14 | 12.62 | $12.76 | 228400 |
| 2021-10-13 | 12.49 | $12.35 | 152600 |
| 2021-10-12 | 12.45 | $12.15 | 111400 |
| 2021-10-11 | 12.47 | $11.95 | 258700 |
| 2021-10-08 | 12.54 | $12.28 | 154200 |
| 2021-10-07 | 12.51 | $12.20 | 249400 |
| 2021-10-06 | 12.50 | $12.09 | 237000 |
| 2021-10-05 | 12.51 | $12.35 | 631100 |
| 2021-10-04 | 12.44 | $12.67 | 542700 |
| 2021-10-01 | 12.24 | $13.23 | 626900 |
| 2021-09-30 | 11.81 | $12.85 | 1.3M |
| 2021-09-29 | 11.40 | $12.56 | 502100 |
| 2021-09-28 | 11.00 | $11.19 | 318200 |
| 2021-09-27 | 10.94 | $11.45 | 215600 |
| 2021-09-24 | 10.78 | $11.23 | 186600 |
| 2021-09-23 | 10.67 | $11.20 | 224600 |
| 2021-09-22 | 10.54 | $10.98 | 244400 |
| 2021-09-21 | 10.46 | $10.86 | 296200 |
| 2021-09-20 | 10.41 | $10.72 | 249900 |
| 2021-09-17 | 10.40 | $10.96 | 676100 |
| 2021-09-16 | 10.31 | $10.55 | 176800 |
| 2021-09-15 | 10.34 | $10.63 | 280900 |
| 2021-09-14 | 10.36 | $10.51 | 187300 |
| 2021-09-13 | 10.43 | $10.56 | 157800 |
| 2021-09-10 | 10.51 | $10.47 | 131100 |
| 2021-09-09 | 10.64 | $10.62 | 231600 |
| 2021-09-08 | 10.77 | $10.85 | 170400 |
| 2021-09-07 | 10.85 | $10.83 | 160100 |
| 2021-09-03 | 10.97 | $10.98 | 269500 |
| 2021-09-02 | 11.06 | $10.88 | 244300 |
| 2021-09-01 | 11.22 | $11.13 | 478100 |
| 2021-08-31 | 11.34 | $11.19 | 216900 |
| 2021-08-30 | 11.47 | $11.06 | 276900 |
| 2021-08-27 | 11.68 | $11.49 | 304700 |
| 2021-08-26 | 11.79 | $11.30 | 257900 |
| 2021-08-25 | 12.00 | $11.93 | 894100 |
| 2021-08-24 | 12.05 | $12.04 | 212100 |
| 2021-08-23 | 12.07 | $12.09 | 169900 |
| 2021-08-20 | 12.09 | $12.10 | 170400 |
| 2021-08-19 | 12.10 | $12.00 | 647400 |
| 2021-08-18 | 12.15 | $11.91 | 456000 |
| 2021-08-17 | 12.24 | $12.01 | 270100 |
| 2021-08-16 | 12.32 | $12.00 | 469200 |
| 2021-08-13 | 12.41 | $12.38 | 298600 |
| 2021-08-12 | 12.40 | $12.09 | 493600 |
| 2021-08-11 | 12.48 | $12.06 | 198600 |
| 2021-08-10 | 12.57 | $12.06 | 474500 |
| 2021-08-09 | 12.69 | $11.99 | 565900 |
| 2021-08-06 | 12.84 | $11.84 | 339600 |
| 2021-08-05 | 13.07 | $11.94 | 667700 |
| 2021-08-04 | 13.31 | $13.09 | 372100 |
| 2021-08-03 | 13.22 | $13.04 | 272400 |
| 2021-08-02 | 13.12 | $13.11 | 241200 |
| 2021-07-30 | 12.96 | $13.05 | 250600 |
| 2021-07-29 | 12.77 | $13.12 | 329800 |
| 2021-07-28 | 12.51 | $12.61 | 217600 |
| 2021-07-27 | 12.35 | $12.84 | 442800 |
| 2021-07-26 | 12.06 | $13.31 | 1.1M |
| 2021-07-23 | 11.56 | $11.94 | 697900 |
| 2021-07-22 | 11.37 | $11.41 | 324900 |
| 2021-07-21 | 11.31 | $11.50 | 542900 |
| 2021-07-20 | 11.20 | $11.43 | 540700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.45
2026-07-17
Close Price
$6.54
Vol: 235907
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.29
Average
49.09
Maximum
89.70
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.45 | $6.54 | 235907 |
| 2026-07-16 | 53.30 | $6.43 | 258600 |
| 2026-07-15 | 49.51 | $6.25 | 270448 |
| 2026-07-14 | 51.96 | $6.36 | 236604 |
| 2026-07-13 | 50.70 | $6.30 | 340605 |
| 2026-07-10 | 52.44 | $6.38 | 246100 |
| 2026-07-09 | 53.09 | $6.41 | 204600 |
| 2026-07-08 | 55.27 | $6.51 | 255110 |
| 2026-07-07 | 58.45 | $6.65 | 241500 |
| 2026-07-06 | 61.57 | $6.78 | 312300 |
| 2026-07-02 | 62.06 | $6.80 | 431133 |
| 2026-07-01 | 61.34 | $6.75 | 329623 |
| 2026-06-30 | 57.82 | $6.52 | 231317 |
| 2026-06-29 | 60.08 | $6.62 | 405504 |
| 2026-06-26 | 58.38 | $6.51 | 1.0M |
| 2026-06-25 | 51.83 | $6.14 | 213416 |
| 2026-06-24 | 54.24 | $6.25 | 522800 |
| 2026-06-23 | 54.90 | $6.28 | 229027 |
| 2026-06-22 | 49.44 | $6.00 | 324815 |
| 2026-06-18 | 51.12 | $6.08 | 388000 |
| 2026-06-17 | 51.75 | $6.11 | 266302 |
| 2026-06-16 | 56.11 | $6.31 | 232626 |
| 2026-06-15 | 53.11 | $6.15 | 166632 |
| 2026-06-12 | 53.54 | $6.17 | 176000 |
| 2026-06-11 | 53.75 | $6.18 | 283200 |
| 2026-06-10 | 53.58 | $6.17 | 270300 |
| 2026-06-09 | 52.05 | $6.08 | 212300 |
| 2026-06-08 | 49.05 | $5.91 | 308519 |
| 2026-06-05 | 53.14 | $6.13 | 660932 |
| 2026-06-04 | 45.01 | $5.72 | 201749 |
| 2026-06-03 | 44.34 | $5.69 | 680200 |
| 2026-06-02 | 45.39 | $5.75 | 236847 |
| 2026-06-01 | 44.13 | $5.69 | 336300 |
| 2026-05-29 | 47.24 | $5.87 | 254400 |
| 2026-05-28 | 47.77 | $5.90 | 225232 |
| 2026-05-27 | 46.82 | $5.85 | 306700 |
| 2026-05-26 | 51.64 | $6.12 | 191300 |
| 2026-05-22 | 51.64 | $6.12 | 301800 |
| 2026-05-21 | 55.04 | $6.30 | 669815 |
| 2026-05-20 | 49.41 | $5.98 | 144824 |
| 2026-05-19 | 49.03 | $5.96 | 245410 |
| 2026-05-18 | 49.38 | $5.98 | 218111 |
| 2026-05-15 | 47.22 | $5.86 | 322400 |
| 2026-05-14 | 50.10 | $6.03 | 260100 |
| 2026-05-13 | 51.32 | $6.10 | 366137 |
| 2026-05-12 | 52.71 | $6.18 | 997100 |
| 2026-05-11 | 51.46 | $6.10 | 874200 |
| 2026-05-08 | 44.66 | $5.71 | 747931 |
| 2026-05-07 | 58.15 | $6.39 | 640736 |
| 2026-05-06 | 52.31 | $6.10 | 566838 |
| 2026-05-05 | 47.52 | $5.90 | 231048 |
| 2026-05-04 | 44.34 | $5.78 | 336800 |
| 2026-05-01 | 41.23 | $5.67 | 263500 |
| 2026-04-30 | 44.91 | $5.84 | 223300 |
| 2026-04-29 | 45.36 | $5.86 | 340500 |
| 2026-04-28 | 51.53 | $6.11 | 189400 |
| 2026-04-27 | 52.07 | $6.13 | 191100 |
| 2026-04-24 | 50.85 | $6.08 | 236100 |
| 2026-04-23 | 49.64 | $6.03 | 134800 |
| 2026-04-22 | 49.40 | $6.02 | 222400 |
| 2026-04-21 | 47.51 | $5.94 | 198800 |
| 2026-04-20 | 48.59 | $5.99 | 281600 |
| 2026-04-17 | 53.92 | $6.22 | 239600 |
| 2026-04-16 | 50.07 | $6.05 | 181200 |
| 2026-04-15 | 48.14 | $5.97 | 283900 |
| 2026-04-14 | 44.56 | $5.83 | 189900 |
| 2026-04-13 | 45.41 | $5.87 | 296000 |
| 2026-04-10 | 44.40 | $5.83 | 247900 |
| 2026-04-09 | 47.98 | $6.00 | 143600 |
| 2026-04-08 | 47.74 | $5.99 | 211300 |
| 2026-04-07 | 43.63 | $5.82 | 125200 |
| 2026-04-06 | 45.64 | $5.92 | 114000 |
| 2026-04-02 | 46.04 | $5.94 | 210200 |
| 2026-04-01 | 42.68 | $5.80 | 152700 |
| 2026-03-31 | 44.76 | $5.91 | 352400 |
| 2026-03-30 | 39.68 | $5.71 | 227700 |
| 2026-03-27 | 35.75 | $5.57 | 331600 |
| 2026-03-26 | 38.84 | $5.75 | 150200 |
| 2026-03-25 | 39.56 | $5.79 | 255300 |
| 2026-03-24 | 40.27 | $5.83 | 255600 |
| 2026-03-23 | 41.51 | $5.90 | 275800 |
| 2026-03-20 | 38.43 | $5.78 | 535300 |
| 2026-03-19 | 38.43 | $5.78 | 421800 |
| 2026-03-18 | 37.93 | $5.76 | 510800 |
| 2026-03-17 | 39.91 | $5.89 | 281900 |
| 2026-03-16 | 38.50 | $5.83 | 836300 |
| 2026-03-13 | 40.45 | $5.96 | 662200 |
| 2026-03-12 | 40.90 | $5.99 | 582700 |
| 2026-03-11 | 44.02 | $6.19 | 318300 |
| 2026-03-10 | 44.99 | $6.25 | 242500 |
| 2026-03-09 | 45.64 | $6.29 | 293000 |
| 2026-03-06 | 50.23 | $6.56 | 424700 |
| 2026-03-05 | 53.25 | $6.72 | 239500 |
| 2026-03-04 | 56.47 | $6.88 | 573900 |
| 2026-03-03 | 49.59 | $6.50 | 223900 |
| 2026-03-02 | 52.71 | $6.65 | 483500 |
| 2026-02-27 | 50.75 | $6.55 | 667500 |
| 2026-02-26 | 46.29 | $6.34 | 398100 |
| 2026-02-25 | 45.84 | $6.32 | 288000 |
| 2026-02-24 | 39.96 | $6.07 | 487200 |
| 2026-02-23 | 38.43 | $6.01 | 321600 |
| 2026-02-20 | 41.80 | $6.21 | 468600 |
| 2026-02-19 | 40.56 | $6.16 | 289500 |
| 2026-02-18 | 38.32 | $6.07 | 158900 |
| 2026-02-17 | 35.50 | $5.96 | 246800 |
| 2026-02-13 | 36.66 | $6.04 | 200500 |
| 2026-02-12 | 37.39 | $6.09 | 233400 |
| 2026-02-11 | 39.46 | $6.23 | 303900 |
| 2026-02-10 | 37.82 | $6.16 | 502200 |
| 2026-02-09 | 41.81 | $6.42 | 394800 |
| 2026-02-06 | 44.56 | $6.58 | 599700 |
| 2026-02-05 | 44.34 | $6.57 | 469700 |
| 2026-02-04 | 42.19 | $6.47 | 453000 |
| 2026-02-03 | 44.14 | $6.59 | 263400 |
| 2026-02-02 | 40.67 | $6.43 | 271000 |
| 2026-01-30 | 40.01 | $6.40 | 563600 |
| 2026-01-29 | 44.23 | $6.67 | 272500 |
| 2026-01-28 | 38.52 | $6.42 | 206000 |
| 2026-01-27 | 38.98 | $6.45 | 261400 |
| 2026-01-26 | 37.81 | $6.40 | 376800 |
| 2026-01-23 | 39.38 | $6.51 | 252300 |
| 2026-01-22 | 39.52 | $6.52 | 380400 |
| 2026-01-21 | 41.36 | $6.65 | 428000 |
| 2026-01-20 | 41.16 | $6.64 | 371200 |
| 2026-01-16 | 44.95 | $6.90 | 341300 |
| 2026-01-15 | 46.84 | $7.02 | 274500 |
| 2026-01-14 | 45.94 | $6.97 | 347100 |
| 2026-01-13 | 48.26 | $7.12 | 1.3M |
| 2026-01-12 | 47.42 | $7.07 | 215300 |
| 2026-01-09 | 48.47 | $7.14 | 424400 |
| 2026-01-08 | 56.25 | $7.60 | 715700 |
| 2026-01-07 | 42.78 | $6.89 | 470400 |
| 2026-01-06 | 40.58 | $6.80 | 600300 |
| 2026-01-05 | 40.09 | $6.78 | 291500 |
| 2026-01-02 | 42.40 | $6.92 | 609600 |
| 2025-12-31 | 46.80 | $7.16 | 179600 |
| 2025-12-30 | 46.13 | $7.13 | 215000 |
| 2025-12-29 | 44.15 | $7.04 | 274300 |
| 2025-12-26 | 45.57 | $7.12 | 250600 |
| 2025-12-24 | 45.15 | $7.10 | 157100 |
| 2025-12-23 | 45.31 | $7.11 | 387000 |
| 2025-12-22 | 45.31 | $7.11 | 408000 |
| 2025-12-19 | 47.18 | $7.23 | 469000 |
| 2025-12-18 | 56.17 | $7.72 | 465900 |
| 2025-12-17 | 49.88 | $7.38 | 306700 |
| 2025-12-16 | 52.62 | $7.51 | 391800 |
| 2025-12-15 | 52.62 | $7.51 | 687500 |
| 2025-12-12 | 53.44 | $7.55 | 324700 |
| 2025-12-11 | 55.91 | $7.67 | 423500 |
| 2025-12-10 | 53.53 | $7.53 | 327900 |
| 2025-12-09 | 52.12 | $7.45 | 200000 |
| 2025-12-08 | 54.27 | $7.56 | 243700 |
| 2025-12-05 | 50.77 | $7.36 | 332800 |
| 2025-12-04 | 55.18 | $7.58 | 204100 |
| 2025-12-03 | 57.33 | $7.68 | 305300 |
| 2025-12-02 | 48.34 | $7.21 | 320100 |
| 2025-12-01 | 52.11 | $7.38 | 213500 |
| 2025-11-28 | 56.28 | $7.55 | 141400 |
| 2025-11-26 | 56.09 | $7.54 | 333700 |
| 2025-11-25 | 55.71 | $7.52 | 259800 |
| 2025-11-24 | 54.78 | $7.47 | 222800 |
| 2025-11-21 | 58.25 | $7.62 | 271300 |
| 2025-11-20 | 54.42 | $7.41 | 320500 |
| 2025-11-19 | 60.16 | $7.64 | 243200 |
| 2025-11-18 | 60.16 | $7.64 | 316300 |
| 2025-11-17 | 58.44 | $7.54 | 223400 |
| 2025-11-14 | 63.11 | $7.72 | 394000 |
| 2025-11-13 | 61.82 | $7.64 | 319100 |
| 2025-11-12 | 60.00 | $7.53 | 309900 |
| 2025-11-11 | 59.66 | $7.51 | 513700 |
| 2025-11-10 | 60.62 | $7.55 | 472400 |
| 2025-11-07 | 59.70 | $7.49 | 534000 |
| 2025-11-06 | 56.65 | $7.30 | 221100 |
| 2025-11-05 | 59.11 | $7.41 | 616000 |
| 2025-11-04 | 46.44 | $6.78 | 200700 |
| 2025-11-03 | 46.18 | $6.77 | 223700 |
| 2025-10-31 | 47.45 | $6.83 | 339200 |
| 2025-10-30 | 45.56 | $6.75 | 203200 |
| 2025-10-29 | 42.61 | $6.63 | 233400 |
| 2025-10-28 | 44.12 | $6.71 | 153600 |
| 2025-10-27 | 45.07 | $6.76 | 211300 |
| 2025-10-24 | 47.61 | $6.89 | 170000 |
| 2025-10-23 | 46.73 | $6.85 | 127100 |
| 2025-10-22 | 47.49 | $6.89 | 139000 |
| 2025-10-21 | 48.80 | $6.96 | 205600 |
| 2025-10-20 | 48.41 | $6.94 | 388200 |
| 2025-10-17 | 42.89 | $6.67 | 385500 |
| 2025-10-16 | 42.45 | $6.65 | 295100 |
| 2025-10-15 | 43.39 | $6.71 | 189600 |
| 2025-10-14 | 44.48 | $6.78 | 149700 |
| 2025-10-13 | 43.91 | $6.75 | 136200 |
| 2025-10-10 | 44.49 | $6.79 | 269000 |
| 2025-10-09 | 47.01 | $6.96 | 386300 |
| 2025-10-08 | 50.70 | $7.19 | 253600 |
| 2025-10-07 | 49.22 | $7.10 | 193700 |
| 2025-10-06 | 52.20 | $7.28 | 475300 |
| 2025-10-03 | 51.89 | $7.26 | 293200 |
| 2025-10-02 | 51.74 | $7.25 | 268100 |
| 2025-10-01 | 51.32 | $7.22 | 280200 |
| 2025-09-30 | 54.83 | $7.45 | 376700 |
| 2025-09-29 | 56.43 | $7.55 | 172000 |
| 2025-09-26 | 57.39 | $7.61 | 146300 |
| 2025-09-25 | 56.81 | $7.56 | 177600 |
| 2025-09-24 | 57.40 | $7.60 | 216800 |
| 2025-09-23 | 60.23 | $7.79 | 418400 |
| 2025-09-22 | 61.91 | $7.90 | 551800 |
| 2025-09-19 | 60.97 | $7.80 | 1.1M |
| 2025-09-18 | 58.02 | $7.50 | 295400 |
| 2025-09-17 | 51.52 | $6.94 | 827500 |
| 2025-09-16 | 54.52 | $7.15 | 748300 |
| 2025-09-15 | 61.32 | $7.57 | 136000 |
| 2025-09-12 | 65.38 | $7.79 | 151300 |
| 2025-09-11 | 63.94 | $7.65 | 207200 |
| 2025-09-10 | 61.20 | $7.40 | 226800 |
| 2025-09-09 | 64.16 | $7.56 | 434400 |
| 2025-09-08 | 65.68 | $7.64 | 394000 |
| 2025-09-05 | 63.96 | $7.47 | 477100 |
| 2025-09-04 | 73.39 | $7.93 | 238300 |
| 2025-09-03 | 73.61 | $7.94 | 239500 |
| 2025-09-02 | 72.74 | $7.83 | 383800 |
| 2025-08-29 | 75.54 | $7.96 | 343700 |
| 2025-08-28 | 77.94 | $8.07 | 501100 |
| 2025-08-27 | 79.25 | $8.13 | 644300 |
| 2025-08-26 | 77.90 | $7.90 | 546400 |
| 2025-08-25 | 76.78 | $7.72 | 356000 |
| 2025-08-22 | 76.53 | $7.68 | 394500 |
| 2025-08-21 | 75.05 | $7.45 | 589700 |
| 2025-08-20 | 73.53 | $7.23 | 2.0M |
| 2025-08-19 | 67.67 | $6.54 | 680300 |
| 2025-08-18 | 65.80 | $6.36 | 277100 |
| 2025-08-15 | 64.94 | $6.28 | 307600 |
| 2025-08-14 | 65.14 | $6.29 | 223300 |
| 2025-08-13 | 66.26 | $6.35 | 278000 |
| 2025-08-12 | 66.45 | $6.36 | 412600 |
| 2025-08-11 | 63.28 | $6.03 | 392300 |
| 2025-08-08 | 61.17 | $5.83 | 475100 |
| 2025-08-07 | 70.39 | $6.31 | 588300 |
| 2025-08-06 | 77.07 | $6.60 | 709600 |
| 2025-08-05 | 80.83 | $6.75 | 1.7M |
| 2025-08-04 | 68.90 | $5.51 | 534600 |
| 2025-08-01 | 71.99 | $5.60 | 1.3M |
| 2025-07-31 | 67.89 | $5.33 | 362700 |
| 2025-07-30 | 62.69 | $5.06 | 391000 |
| 2025-07-29 | 59.21 | $4.91 | 149000 |
| 2025-07-28 | 58.47 | $4.88 | 212900 |
| 2025-07-25 | 60.91 | $4.95 | 143400 |
| 2025-07-24 | 59.54 | $4.89 | 207800 |
| 2025-07-23 | 66.57 | $5.08 | 249300 |
| 2025-07-22 | 63.32 | $4.93 | 248800 |
| 2025-07-21 | 64.92 | $4.97 | 321300 |
| 2025-07-18 | 60.67 | $4.79 | 184800 |
| 2025-07-17 | 59.90 | $4.76 | 213500 |
| 2025-07-16 | 53.25 | $4.53 | 161500 |
| 2025-07-15 | 50.89 | $4.46 | 257800 |
| 2025-07-14 | 51.60 | $4.48 | 89100 |
| 2025-07-11 | 49.95 | $4.43 | 193800 |
| 2025-07-10 | 51.62 | $4.48 | 269900 |
| 2025-07-09 | 49.03 | $4.40 | 166900 |
| 2025-07-08 | 49.34 | $4.41 | 179800 |
| 2025-07-07 | 48.72 | $4.39 | 188400 |
| 2025-07-03 | 49.29 | $4.41 | 63100 |
| 2025-07-02 | 45.95 | $4.30 | 144600 |
| 2025-07-01 | 48.14 | $4.38 | 143700 |
| 2025-06-30 | 46.94 | $4.34 | 308100 |
| 2025-06-27 | 46.35 | $4.32 | 374200 |
| 2025-06-26 | 45.77 | $4.30 | 150400 |
| 2025-06-25 | 44.93 | $4.27 | 163900 |
| 2025-06-24 | 47.01 | $4.36 | 195100 |
| 2025-06-23 | 47.24 | $4.37 | 147700 |
| 2025-06-20 | 45.72 | $4.31 | 229800 |
| 2025-06-18 | 43.14 | $4.21 | 152100 |
| 2025-06-17 | 43.33 | $4.22 | 163900 |
| 2025-06-16 | 45.49 | $4.33 | 170600 |
| 2025-06-13 | 44.05 | $4.27 | 130600 |
| 2025-06-12 | 45.38 | $4.34 | 147900 |
| 2025-06-11 | 44.47 | $4.30 | 184800 |
| 2025-06-10 | 45.93 | $4.38 | 181300 |
| 2025-06-09 | 46.84 | $4.43 | 225700 |
| 2025-06-06 | 47.02 | $4.44 | 180800 |
| 2025-06-05 | 46.24 | $4.40 | 264500 |
| 2025-06-04 | 48.43 | $4.53 | 188700 |
| 2025-06-03 | 47.89 | $4.50 | 170400 |
| 2025-06-02 | 46.47 | $4.42 | 272200 |
| 2025-05-30 | 46.30 | $4.41 | 215700 |
| 2025-05-29 | 48.38 | $4.55 | 135300 |
| 2025-05-28 | 46.07 | $4.41 | 196100 |
| 2025-05-27 | 48.12 | $4.55 | 269800 |
| 2025-05-23 | 44.79 | $4.35 | 128900 |
| 2025-05-22 | 42.70 | $4.23 | 345100 |
| 2025-05-21 | 43.09 | $4.26 | 204000 |
| 2025-05-20 | 46.72 | $4.53 | 173800 |
| 2025-05-19 | 47.42 | $4.58 | 249800 |
| 2025-05-16 | 48.25 | $4.64 | 328700 |
| 2025-05-15 | 51.53 | $4.87 | 479800 |
| 2025-05-14 | 43.99 | $4.39 | 277600 |
| 2025-05-13 | 42.93 | $4.33 | 319900 |
| 2025-05-12 | 45.08 | $4.49 | 318700 |
| 2025-05-09 | 41.80 | $4.30 | 711700 |
| 2025-05-08 | 50.03 | $4.85 | 292400 |
| 2025-05-07 | 46.18 | $4.64 | 209400 |
| 2025-05-06 | 46.18 | $4.64 | 193400 |
| 2025-05-05 | 46.96 | $4.69 | 155400 |
| 2025-05-02 | 49.16 | $4.83 | 192800 |
| 2025-05-01 | 46.07 | $4.65 | 260600 |
| 2025-04-30 | 46.67 | $4.69 | 249800 |
| 2025-04-29 | 48.00 | $4.78 | 271100 |
| 2025-04-28 | 44.67 | $4.58 | 176500 |
| 2025-04-25 | 47.26 | $4.76 | 314700 |
| 2025-04-24 | 45.77 | $4.67 | 158500 |
| 2025-04-23 | 45.11 | $4.63 | 248200 |
| 2025-04-22 | 44.47 | $4.59 | 317000 |
| 2025-04-21 | 38.91 | $4.26 | 239900 |
| 2025-04-17 | 40.31 | $4.38 | 416300 |
| 2025-04-16 | 32.66 | $3.98 | 229000 |
| 2025-04-15 | 33.79 | $4.09 | 333500 |
| 2025-04-14 | 34.62 | $4.17 | 251300 |
| 2025-04-11 | 29.49 | $3.92 | 833800 |
| 2025-04-10 | 31.46 | $4.13 | 328000 |
| 2025-04-09 | 33.70 | $4.35 | 816800 |
| 2025-04-08 | 28.41 | $4.11 | 360500 |
| 2025-04-07 | 30.23 | $4.30 | 411100 |
| 2025-04-04 | 30.42 | $4.32 | 747000 |
| 2025-04-03 | 32.18 | $4.50 | 523400 |
| 2025-04-02 | 35.80 | $4.83 | 246700 |
| 2025-04-01 | 33.66 | $4.73 | 390800 |
| 2025-03-31 | 36.56 | $4.98 | 234900 |
| 2025-03-28 | 36.92 | $5.01 | 235600 |
| 2025-03-27 | 40.08 | $5.26 | 272700 |
| 2025-03-26 | 36.58 | $5.09 | 232300 |
| 2025-03-25 | 39.00 | $5.28 | 193000 |
| 2025-03-24 | 39.92 | $5.35 | 173700 |
| 2025-03-21 | 41.38 | $5.46 | 377700 |
| 2025-03-20 | 42.46 | $5.54 | 222700 |
| 2025-03-19 | 42.85 | $5.57 | 235600 |
| 2025-03-18 | 41.47 | $5.49 | 221200 |
| 2025-03-17 | 41.95 | $5.53 | 199600 |
| 2025-03-14 | 39.96 | $5.41 | 306200 |
| 2025-03-13 | 35.77 | $5.17 | 289800 |
| 2025-03-12 | 35.77 | $5.17 | 308300 |
| 2025-03-11 | 32.77 | $5.00 | 357400 |
| 2025-03-10 | 33.92 | $5.13 | 390200 |
| 2025-03-07 | 35.28 | $5.28 | 374300 |
| 2025-03-06 | 34.11 | $5.21 | 480500 |
| 2025-03-05 | 36.72 | $5.50 | 649000 |
| 2025-03-04 | 36.56 | $5.49 | 829600 |
| 2025-03-03 | 36.92 | $5.53 | 866400 |
| 2025-02-28 | 42.13 | $6.07 | 1.7M |
| 2025-02-27 | 55.13 | $7.02 | 287700 |
| 2025-02-26 | 58.76 | $7.22 | 233900 |
| 2025-02-25 | 57.56 | $7.13 | 312000 |
| 2025-02-24 | 54.36 | $6.90 | 292500 |
| 2025-02-21 | 52.89 | $6.80 | 453900 |
| 2025-02-20 | 54.73 | $6.91 | 347600 |
| 2025-02-19 | 60.76 | $7.24 | 129300 |
| 2025-02-18 | 60.39 | $7.21 | 212800 |
| 2025-02-14 | 60.27 | $7.20 | 252300 |
| 2025-02-13 | 59.92 | $7.17 | 412500 |
| 2025-02-12 | 59.58 | $7.14 | 183300 |
| 2025-02-11 | 62.76 | $7.33 | 340100 |
| 2025-02-10 | 61.10 | $7.17 | 235000 |
| 2025-02-07 | 59.49 | $7.02 | 326500 |
| 2025-02-06 | 57.72 | $6.86 | 236200 |
| 2025-02-05 | 59.42 | $6.97 | 328200 |
| 2025-02-04 | 59.00 | $6.93 | 436100 |
| 2025-02-03 | 62.82 | $7.18 | 725300 |
| 2025-01-31 | 62.17 | $7.11 | 2.4M |
| 2025-01-30 | 51.11 | $6.16 | 222000 |
| 2025-01-29 | 48.40 | $5.98 | 195800 |
| 2025-01-28 | 50.16 | $6.10 | 186900 |
| 2025-01-27 | 50.02 | $6.09 | 193800 |
| 2025-01-24 | 48.46 | $5.98 | 181700 |
| 2025-01-23 | 47.47 | $5.91 | 202900 |
| 2025-01-22 | 47.97 | $5.95 | 245300 |
| 2025-01-21 | 51.04 | $6.19 | 329400 |
| 2025-01-17 | 49.24 | $6.05 | 376400 |
| 2025-01-16 | 53.51 | $6.37 | 259000 |
| 2025-01-15 | 53.39 | $6.36 | 190500 |
| 2025-01-14 | 50.60 | $6.13 | 190300 |
| 2025-01-13 | 52.95 | $6.31 | 597600 |
| 2025-01-10 | 49.08 | $6.00 | 433900 |
| 2025-01-08 | 50.75 | $6.13 | 891500 |
| 2025-01-07 | 62.52 | $6.89 | 646800 |
| 2025-01-06 | 64.58 | $7.00 | 526800 |
| 2025-01-03 | 62.78 | $6.83 | 307500 |
| 2025-01-02 | 64.05 | $6.90 | 627600 |
| 2024-12-31 | 59.09 | $6.46 | 500400 |
| 2024-12-30 | 56.09 | $6.23 | 279500 |
| 2024-12-27 | 54.28 | $6.10 | 226500 |
| 2024-12-26 | 54.15 | $6.09 | 207200 |
| 2024-12-24 | 49.21 | $5.75 | 199100 |
| 2024-12-23 | 49.05 | $5.74 | 398500 |
| 2024-12-20 | 54.01 | $6.06 | 699400 |
| 2024-12-19 | 54.67 | $6.10 | 343000 |
| 2024-12-18 | 53.32 | $6.00 | 430100 |
| 2024-12-17 | 58.98 | $6.34 | 236400 |
| 2024-12-16 | 60.05 | $6.40 | 206000 |
| 2024-12-13 | 56.29 | $6.10 | 147300 |
| 2024-12-12 | 58.56 | $6.23 | 202500 |
| 2024-12-11 | 63.01 | $6.47 | 523700 |
| 2024-12-10 | 60.51 | $6.26 | 610400 |
| 2024-12-09 | 59.01 | $6.14 | 426200 |
| 2024-12-06 | 72.03 | $6.74 | 286900 |
| 2024-12-05 | 78.93 | $6.99 | 308000 |
| 2024-12-04 | 77.96 | $6.87 | 294800 |
| 2024-12-03 | 77.72 | $6.84 | 404100 |
| 2024-12-02 | 77.41 | $6.80 | 291000 |
| 2024-11-29 | 79.81 | $6.89 | 340300 |
| 2024-11-27 | 81.41 | $6.95 | 437000 |
| 2024-11-26 | 81.29 | $6.93 | 641800 |
| 2024-11-25 | 81.00 | $6.88 | 736300 |
| 2024-11-22 | 84.72 | $7.03 | 1.2M |
| 2024-11-21 | 82.42 | $6.58 | 507900 |
| 2024-11-20 | 82.95 | $6.60 | 1.1M |
| 2024-11-19 | 82.84 | $6.58 | 1.8M |
| 2024-11-18 | 82.69 | $6.55 | 3.6M |
| 2024-11-15 | 79.76 | $6.03 | 1.4M |
| 2024-11-14 | 79.45 | $5.98 | 2.9M |
| 2024-11-13 | 69.82 | $4.91 | 638100 |
| 2024-11-12 | 68.64 | $4.82 | 846100 |
| 2024-11-11 | 66.29 | $4.65 | 566000 |
| 2024-11-08 | 63.87 | $4.49 | 468300 |
| 2024-11-07 | 58.96 | $4.21 | 275400 |
| 2024-11-06 | 61.81 | $4.31 | 488200 |
| 2024-11-05 | 55.23 | $3.99 | 205400 |
| 2024-11-04 | 50.98 | $3.82 | 267600 |
| 2024-11-01 | 60.65 | $4.12 | 274300 |
| 2024-10-31 | 55.87 | $3.94 | 208500 |
| 2024-10-30 | 54.42 | $3.89 | 115200 |
| 2024-10-29 | 52.94 | $3.84 | 188500 |
| 2024-10-28 | 51.13 | $3.78 | 166200 |
| 2024-10-25 | 50.22 | $3.75 | 681700 |
| 2024-10-24 | 50.82 | $3.77 | 112900 |
| 2024-10-23 | 49.68 | $3.73 | 114800 |
| 2024-10-22 | 51.38 | $3.79 | 224500 |
| 2024-10-21 | 52.80 | $3.84 | 152600 |
| 2024-10-18 | 55.43 | $3.93 | 141300 |
| 2024-10-17 | 54.72 | $3.90 | 119800 |
| 2024-10-16 | 56.43 | $3.96 | 242800 |
| 2024-10-15 | 51.63 | $3.76 | 237000 |
| 2024-10-14 | 51.63 | $3.76 | 283600 |
| 2024-10-11 | 44.75 | $3.51 | 196800 |
| 2024-10-10 | 42.25 | $3.43 | 214600 |
| 2024-10-09 | 39.32 | $3.34 | 370100 |
| 2024-10-08 | 40.63 | $3.40 | 225700 |
| 2024-10-07 | 41.73 | $3.45 | 377200 |
| 2024-10-04 | 47.58 | $3.69 | 321300 |
| 2024-10-03 | 42.47 | $3.53 | 167000 |
| 2024-10-02 | 42.13 | $3.52 | 242100 |
| 2024-10-01 | 40.14 | $3.46 | 273200 |
| 2024-09-30 | 42.70 | $3.57 | 203100 |
| 2024-09-27 | 42.93 | $3.58 | 154900 |
| 2024-09-26 | 43.39 | $3.60 | 228500 |
| 2024-09-25 | 42.81 | $3.58 | 284400 |
| 2024-09-24 | 46.16 | $3.73 | 144100 |
| 2024-09-23 | 43.36 | $3.63 | 286200 |
| 2024-09-20 | 45.38 | $3.72 | 551100 |
| 2024-09-19 | 48.48 | $3.85 | 377000 |
| 2024-09-18 | 42.12 | $3.63 | 305400 |
| 2024-09-17 | 41.49 | $3.61 | 232100 |
| 2024-09-16 | 42.36 | $3.65 | 339300 |
| 2024-09-13 | 40.59 | $3.59 | 364600 |
| 2024-09-12 | 35.58 | $3.43 | 236900 |
| 2024-09-11 | 35.25 | $3.42 | 372300 |
| 2024-09-10 | 34.94 | $3.41 | 367300 |
| 2024-09-09 | 31.83 | $3.31 | 419000 |
| 2024-09-06 | 32.12 | $3.33 | 398200 |
| 2024-09-05 | 33.89 | $3.45 | 277400 |
| 2024-09-04 | 35.44 | $3.55 | 370000 |
| 2024-09-03 | 36.71 | $3.63 | 463300 |
| 2024-08-30 | 41.91 | $3.92 | 352000 |
| 2024-08-29 | 41.09 | $3.89 | 356300 |
| 2024-08-28 | 38.05 | $3.78 | 495500 |
| 2024-08-27 | 39.82 | $3.88 | 188300 |
| 2024-08-26 | 38.18 | $3.82 | 218700 |
| 2024-08-23 | 38.34 | $3.83 | 255400 |
| 2024-08-22 | 34.56 | $3.69 | 227100 |
| 2024-08-21 | 35.45 | $3.75 | 337700 |
| 2024-08-20 | 36.95 | $3.85 | 238400 |
| 2024-08-19 | 37.09 | $3.86 | 227500 |
| 2024-08-16 | 37.24 | $3.87 | 282800 |
| 2024-08-15 | 34.11 | $3.74 | 353900 |
| 2024-08-14 | 33.38 | $3.71 | 531600 |
| 2024-08-13 | 31.21 | $3.62 | 522900 |
| 2024-08-12 | 31.54 | $3.65 | 448200 |
| 2024-08-09 | 33.41 | $3.82 | 523100 |
| 2024-08-08 | 35.03 | $3.96 | 573200 |
| 2024-08-07 | 30.19 | $3.75 | 1.3M |
| 2024-08-06 | 33.72 | $4.06 | 975000 |
| 2024-08-05 | 34.97 | $4.16 | 954000 |
| 2024-08-02 | 35.72 | $4.22 | 798400 |
| 2024-08-01 | 33.68 | $4.13 | 853100 |
| 2024-07-31 | 37.04 | $4.40 | 790700 |
| 2024-07-30 | 36.14 | $4.36 | 647600 |
| 2024-07-29 | 36.39 | $4.38 | 871300 |
| 2024-07-26 | 41.63 | $4.77 | 839400 |
| 2024-07-25 | 33.19 | $4.41 | 569100 |
| 2024-07-24 | 34.23 | $4.49 | 1.2M |
| 2024-07-23 | 37.15 | $4.70 | 1.1M |
| 2024-07-22 | 36.17 | $4.66 | 1.5M |
| 2024-07-19 | 33.44 | $4.55 | 1.1M |
| 2024-07-18 | 36.69 | $4.79 | 684600 |
| 2024-07-17 | 41.29 | $5.08 | 1.1M |
| 2024-07-16 | 40.80 | $5.06 | 771200 |
| 2024-07-15 | 41.12 | $5.08 | 1.0M |
| 2024-07-12 | 39.53 | $5.01 | 916300 |
| 2024-07-11 | 42.00 | $5.17 | 1.0M |
| 2024-07-10 | 42.31 | $5.19 | 645300 |
| 2024-07-09 | 48.32 | $5.54 | 751500 |
| 2024-07-08 | 42.07 | $5.26 | 329800 |
| 2024-07-05 | 45.83 | $5.46 | 472400 |
| 2024-07-03 | 43.17 | $5.35 | 182000 |
| 2024-07-02 | 39.05 | $5.19 | 787800 |
| 2024-07-01 | 40.81 | $5.29 | 340100 |
| 2024-06-28 | 44.63 | $5.49 | 530100 |
| 2024-06-27 | 44.83 | $5.50 | 245100 |
| 2024-06-26 | 42.13 | $5.39 | 244700 |
| 2024-06-25 | 39.03 | $5.27 | 224300 |
| 2024-06-24 | 43.24 | $5.50 | 161900 |
| 2024-06-21 | 43.24 | $5.50 | 561100 |
| 2024-06-20 | 45.35 | $5.61 | 369400 |
| 2024-06-18 | 44.41 | $5.57 | 268900 |
| 2024-06-17 | 43.96 | $5.55 | 209700 |
| 2024-06-14 | 43.29 | $5.52 | 538400 |
| 2024-06-13 | 46.24 | $5.69 | 940400 |
| 2024-06-12 | 37.71 | $5.33 | 335800 |
| 2024-06-11 | 33.24 | $5.17 | 233000 |
| 2024-06-10 | 34.56 | $5.26 | 481600 |
| 2024-06-07 | 36.73 | $5.40 | 393400 |
| 2024-06-06 | 38.88 | $5.53 | 245600 |
| 2024-06-05 | 42.12 | $5.71 | 217300 |
| 2024-06-04 | 41.35 | $5.68 | 417400 |
| 2024-06-03 | 38.21 | $5.56 | 245900 |
| 2024-05-31 | 39.72 | $5.65 | 359400 |
| 2024-05-30 | 40.57 | $5.70 | 274200 |
| 2024-05-29 | 39.84 | $5.67 | 288700 |
| 2024-05-28 | 38.64 | $5.62 | 376400 |
| 2024-05-24 | 37.93 | $5.59 | 269900 |
| 2024-05-23 | 38.07 | $5.60 | 392500 |
| 2024-05-22 | 40.91 | $5.80 | 277500 |
| 2024-05-21 | 41.80 | $5.86 | 304300 |
| 2024-05-20 | 42.09 | $5.88 | 331500 |
| 2024-05-17 | 43.82 | $6.00 | 241000 |
| 2024-05-16 | 42.51 | $5.93 | 306400 |
| 2024-05-15 | 42.92 | $5.96 | 255400 |
| 2024-05-14 | 44.26 | $6.06 | 286200 |
| 2024-05-13 | 42.55 | $5.96 | 627900 |
| 2024-05-10 | 45.04 | $6.15 | 783100 |
| 2024-05-09 | 54.06 | $6.72 | 403500 |
| 2024-05-08 | 55.16 | $6.78 | 306300 |
| 2024-05-07 | 53.19 | $6.65 | 341300 |
| 2024-05-06 | 51.96 | $6.57 | 201000 |
| 2024-05-03 | 48.93 | $6.38 | 209500 |
| 2024-05-02 | 50.69 | $6.49 | 243600 |
| 2024-05-01 | 48.44 | $6.35 | 202200 |
| 2024-04-30 | 47.47 | $6.29 | 278600 |
| 2024-04-29 | 49.24 | $6.41 | 321800 |
| 2024-04-26 | 55.99 | $6.82 | 663800 |
| 2024-04-25 | 47.87 | $6.33 | 373000 |
| 2024-04-24 | 52.57 | $6.58 | 404200 |
| 2024-04-23 | 46.81 | $6.29 | 500600 |
| 2024-04-22 | 41.96 | $6.08 | 310700 |
| 2024-04-19 | 42.67 | $6.12 | 424300 |
| 2024-04-18 | 41.02 | $6.05 | 238600 |
| 2024-04-17 | 42.17 | $6.12 | 410600 |
| 2024-04-16 | 44.54 | $6.26 | 551000 |
| 2024-04-15 | 43.90 | $6.23 | 228300 |
| 2024-04-12 | 44.06 | $6.24 | 285200 |
| 2024-04-11 | 44.85 | $6.29 | 289600 |
| 2024-04-10 | 43.71 | $6.23 | 593500 |
| 2024-04-09 | 51.86 | $6.71 | 227000 |
| 2024-04-08 | 49.24 | $6.57 | 475000 |
| 2024-04-05 | 46.67 | $6.44 | 196000 |
| 2024-04-04 | 46.08 | $6.41 | 264000 |
| 2024-04-03 | 44.09 | $6.31 | 260700 |
| 2024-04-02 | 44.56 | $6.34 | 310500 |
| 2024-04-01 | 50.49 | $6.69 | 350200 |
| 2024-03-28 | 51.80 | $6.76 | 389800 |
| 2024-03-27 | 51.80 | $6.76 | 446900 |
| 2024-03-26 | 47.97 | $6.54 | 184700 |
| 2024-03-25 | 49.50 | $6.63 | 187800 |
| 2024-03-22 | 47.92 | $6.54 | 222100 |
| 2024-03-21 | 50.07 | $6.67 | 299500 |
| 2024-03-20 | 49.57 | $6.64 | 287600 |
| 2024-03-19 | 47.26 | $6.50 | 256900 |
| 2024-03-18 | 47.55 | $6.52 | 227500 |
| 2024-03-15 | 47.98 | $6.55 | 1.0M |
| 2024-03-14 | 46.92 | $6.48 | 329500 |
| 2024-03-13 | 49.82 | $6.69 | 336700 |
| 2024-03-12 | 49.67 | $6.68 | 335700 |
| 2024-03-11 | 49.41 | $6.66 | 455600 |
| 2024-03-08 | 45.68 | $6.39 | 432900 |
| 2024-03-07 | 49.12 | $6.66 | 424500 |
| 2024-03-06 | 45.97 | $6.44 | 555800 |
| 2024-03-05 | 47.75 | $6.58 | 535500 |
| 2024-03-04 | 46.19 | $6.47 | 592000 |
| 2024-03-01 | 49.24 | $6.71 | 691300 |
| 2024-02-29 | 46.74 | $6.53 | 1.7M |
| 2024-02-28 | 51.42 | $6.88 | 782000 |
| 2024-02-27 | 50.75 | $6.83 | 316900 |
| 2024-02-26 | 50.89 | $6.84 | 279200 |
| 2024-02-23 | 51.01 | $6.85 | 349000 |
| 2024-02-22 | 48.44 | $6.64 | 382700 |
| 2024-02-21 | 49.14 | $6.70 | 310000 |
| 2024-02-20 | 49.94 | $6.77 | 357200 |
| 2024-02-16 | 48.58 | $6.65 | 404600 |
| 2024-02-15 | 50.77 | $6.85 | 377600 |
| 2024-02-14 | 50.34 | $6.81 | 534700 |
| 2024-02-13 | 45.41 | $6.37 | 890200 |
| 2024-02-12 | 44.46 | $6.29 | 483800 |
| 2024-02-09 | 42.68 | $6.14 | 316400 |
| 2024-02-08 | 41.73 | $6.06 | 375900 |
| 2024-02-07 | 41.98 | $6.09 | 318500 |
| 2024-02-06 | 42.46 | $6.15 | 390100 |
| 2024-02-05 | 42.25 | $6.13 | 476700 |
| 2024-02-02 | 42.54 | $6.17 | 427600 |
| 2024-02-01 | 42.16 | $6.13 | 582100 |
| 2024-01-31 | 41.70 | $6.08 | 596400 |
| 2024-01-30 | 42.86 | $6.26 | 353200 |
| 2024-01-29 | 43.57 | $6.37 | 265600 |
| 2024-01-26 | 43.81 | $6.41 | 341900 |
| 2024-01-25 | 44.23 | $6.48 | 449400 |
| 2024-01-24 | 44.94 | $6.60 | 931500 |
| 2024-01-23 | 43.88 | $6.45 | 692700 |
| 2024-01-22 | 44.15 | $6.50 | 1.1M |
| 2024-01-19 | 40.26 | $5.94 | 681300 |
| 2024-01-18 | 38.00 | $5.63 | 640800 |
| 2024-01-17 | 35.83 | $5.34 | 664300 |
| 2024-01-16 | 35.87 | $5.35 | 645500 |
| 2024-01-12 | 36.23 | $5.44 | 757900 |
| 2024-01-11 | 36.23 | $5.44 | 835100 |
| 2024-01-10 | 37.15 | $5.69 | 760100 |
| 2024-01-09 | 37.26 | $5.72 | 598800 |
| 2024-01-08 | 37.88 | $5.90 | 811500 |
| 2024-01-05 | 36.70 | $5.69 | 595900 |
| 2024-01-04 | 36.21 | $5.60 | 917700 |
| 2024-01-03 | 35.84 | $5.53 | 1.3M |
| 2024-01-02 | 36.50 | $5.76 | 1.1M |
| 2023-12-29 | 37.53 | $6.12 | 925800 |
| 2023-12-28 | 37.44 | $6.10 | 1.4M |
| 2023-12-27 | 37.49 | $6.12 | 2.0M |
| 2023-12-26 | 38.93 | $6.67 | 5.5M |
| 2023-12-22 | 77.76 | $14.19 | 1.7M |
| 2023-12-21 | 76.30 | $13.70 | 1.1M |
| 2023-12-20 | 78.50 | $13.92 | 929300 |
| 2023-12-19 | 77.13 | $13.44 | 1.2M |
| 2023-12-18 | 76.17 | $13.12 | 1.4M |
| 2023-12-15 | 83.01 | $13.78 | 3.1M |
| 2023-12-14 | 88.25 | $14.24 | 1.5M |
| 2023-12-13 | 87.41 | $13.73 | 1.5M |
| 2023-12-12 | 87.16 | $13.58 | 2.5M |
| 2023-12-11 | 89.70 | $13.80 | 3.6M |
| 2023-12-08 | 89.18 | $13.42 | 11.5M |
| 2023-12-07 | 55.27 | $7.38 | 1.3M |
| 2023-12-06 | 54.83 | $7.36 | 322600 |
| 2023-12-05 | 55.35 | $7.38 | 325200 |
| 2023-12-04 | 56.64 | $7.43 | 319300 |
| 2023-12-01 | 55.46 | $7.37 | 351800 |
| 2023-11-30 | 52.82 | $7.24 | 397700 |
| 2023-11-29 | 53.51 | $7.27 | 260400 |
| 2023-11-28 | 55.12 | $7.34 | 269200 |
| 2023-11-27 | 56.27 | $7.39 | 320800 |
| 2023-11-24 | 55.57 | $7.35 | 242100 |
| 2023-11-22 | 55.05 | $7.32 | 306200 |
| 2023-11-21 | 55.25 | $7.33 | 379600 |
| 2023-11-20 | 52.60 | $7.17 | 414100 |
| 2023-11-17 | 51.75 | $7.12 | 415600 |
| 2023-11-16 | 52.29 | $7.15 | 470800 |
| 2023-11-15 | 55.17 | $7.31 | 448800 |
| 2023-11-14 | 55.90 | $7.35 | 455900 |
| 2023-11-13 | 51.63 | $7.07 | 304000 |
| 2023-11-10 | 51.15 | $7.04 | 451000 |
| 2023-11-09 | 51.15 | $7.04 | 529400 |
| 2023-11-08 | 50.86 | $7.02 | 531800 |
| 2023-11-07 | 45.39 | $6.67 | 537900 |
| 2023-11-06 | 47.40 | $6.81 | 542100 |
| 2023-11-03 | 44.04 | $6.61 | 1.1M |
| 2023-11-02 | 54.62 | $7.25 | 392400 |
| 2023-11-01 | 51.51 | $7.07 | 358700 |
| 2023-10-31 | 47.93 | $6.88 | 482800 |
| 2023-10-30 | 40.70 | $6.55 | 273500 |
| 2023-10-27 | 37.98 | $6.44 | 277500 |
| 2023-10-26 | 37.98 | $6.44 | 352300 |
| 2023-10-25 | 35.55 | $6.34 | 252500 |
| 2023-10-24 | 34.82 | $6.31 | 330600 |
| 2023-10-23 | 29.53 | $6.10 | 298100 |
| 2023-10-20 | 29.85 | $6.13 | 256600 |
| 2023-10-19 | 30.83 | $6.22 | 216700 |
| 2023-10-18 | 32.64 | $6.38 | 273400 |
| 2023-10-17 | 34.44 | $6.53 | 325600 |
| 2023-10-16 | 28.17 | $6.28 | 393100 |
| 2023-10-13 | 26.02 | $6.20 | 559200 |
| 2023-10-12 | 27.70 | $6.37 | 391300 |
| 2023-10-11 | 28.84 | $6.48 | 361600 |
| 2023-10-10 | 31.16 | $6.69 | 382300 |
| 2023-10-09 | 32.72 | $6.82 | 215100 |
| 2023-10-06 | 33.95 | $6.92 | 232900 |
| 2023-10-05 | 33.23 | $6.89 | 360800 |
| 2023-10-04 | 34.06 | $6.96 | 279400 |
| 2023-10-03 | 32.70 | $6.90 | 377300 |
| 2023-10-02 | 34.38 | $7.05 | 759200 |
| 2023-09-29 | 36.26 | $7.21 | 310800 |
| 2023-09-28 | 37.48 | $7.31 | 326900 |
| 2023-09-27 | 40.32 | $7.53 | 288000 |
| 2023-09-26 | 37.25 | $7.38 | 317600 |
| 2023-09-25 | 40.99 | $7.66 | 236600 |
| 2023-09-22 | 39.12 | $7.57 | 274000 |
| 2023-09-21 | 38.09 | $7.52 | 306800 |
| 2023-09-20 | 42.33 | $7.83 | 204600 |
| 2023-09-19 | 43.67 | $7.92 | 191200 |
| 2023-09-18 | 42.71 | $7.87 | 243300 |
| 2023-09-15 | 45.98 | $8.09 | 569600 |
| 2023-09-14 | 49.41 | $8.30 | 233200 |
| 2023-09-13 | 48.54 | $8.25 | 175000 |
| 2023-09-12 | 49.02 | $8.28 | 231400 |
| 2023-09-11 | 46.33 | $8.12 | 256300 |
| 2023-09-08 | 45.13 | $8.05 | 305800 |
| 2023-09-07 | 50.16 | $8.38 | 629900 |
| 2023-09-06 | 46.74 | $8.18 | 359600 |
| 2023-09-05 | 43.62 | $8.01 | 388300 |
| 2023-09-01 | 44.95 | $8.10 | 218500 |
| 2023-08-31 | 40.98 | $7.89 | 420100 |
| 2023-08-30 | 37.72 | $7.73 | 450000 |
| 2023-08-29 | 39.13 | $7.84 | 473100 |
| 2023-08-28 | 47.01 | $8.36 | 349400 |
| 2023-08-25 | 46.42 | $8.33 | 224700 |
| 2023-08-24 | 46.42 | $8.33 | 295100 |
| 2023-08-23 | 44.56 | $8.23 | 238000 |
| 2023-08-22 | 40.85 | $8.04 | 248900 |
| 2023-08-21 | 42.12 | $8.13 | 316000 |
| 2023-08-18 | 47.23 | $8.46 | 307700 |
| 2023-08-17 | 44.92 | $8.34 | 317900 |
| 2023-08-16 | 45.08 | $8.35 | 230600 |
| 2023-08-15 | 46.61 | $8.45 | 228900 |
| 2023-08-14 | 48.01 | $8.54 | 229900 |
| 2023-08-11 | 51.97 | $8.78 | 281900 |
| 2023-08-10 | 46.37 | $8.46 | 189000 |
| 2023-08-09 | 47.86 | $8.55 | 271200 |
| 2023-08-08 | 47.86 | $8.55 | 371300 |
| 2023-08-07 | 50.99 | $8.74 | 286500 |
| 2023-08-04 | 47.20 | $8.52 | 360300 |
| 2023-08-03 | 46.30 | $8.47 | 323300 |
| 2023-08-02 | 51.26 | $8.77 | 298300 |
| 2023-08-01 | 48.65 | $8.62 | 254600 |
| 2023-07-31 | 50.71 | $8.74 | 234700 |
| 2023-07-28 | 50.04 | $8.70 | 177400 |
| 2023-07-27 | 53.14 | $8.88 | 240800 |
| 2023-07-26 | 55.31 | $9.00 | 239100 |
| 2023-07-25 | 50.51 | $8.70 | 125200 |
| 2023-07-24 | 51.56 | $8.76 | 184400 |
| 2023-07-21 | 49.04 | $8.61 | 212000 |
| 2023-07-20 | 51.41 | $8.75 | 184200 |
| 2023-07-19 | 50.77 | $8.71 | 246700 |
| 2023-07-18 | 50.46 | $8.69 | 130600 |
| 2023-07-17 | 48.91 | $8.59 | 301200 |
| 2023-07-14 | 45.70 | $8.39 | 529400 |
| 2023-07-13 | 48.00 | $8.55 | 295800 |
| 2023-07-12 | 49.47 | $8.65 | 179900 |
| 2023-07-11 | 53.03 | $8.88 | 189400 |
| 2023-07-10 | 51.14 | $8.75 | 265400 |
| 2023-07-07 | 53.01 | $8.87 | 175100 |
| 2023-07-06 | 49.35 | $8.62 | 259200 |
| 2023-07-05 | 49.20 | $8.61 | 206900 |
| 2023-07-03 | 53.91 | $8.92 | 197500 |
| 2023-06-30 | 49.78 | $8.64 | 161100 |
| 2023-06-29 | 50.55 | $8.69 | 229200 |
| 2023-06-28 | 45.26 | $8.36 | 346100 |
| 2023-06-27 | 43.16 | $8.24 | 643800 |
| 2023-06-26 | 46.40 | $8.47 | 295500 |
| 2023-06-23 | 46.54 | $8.48 | 452100 |
| 2023-06-22 | 47.82 | $8.57 | 242800 |
| 2023-06-21 | 47.82 | $8.57 | 283800 |
| 2023-06-20 | 46.65 | $8.49 | 384200 |
| 2023-06-16 | 49.27 | $8.69 | 399900 |
| 2023-06-15 | 50.62 | $8.79 | 230900 |
| 2023-06-14 | 48.19 | $8.61 | 216500 |
| 2023-06-13 | 50.28 | $8.77 | 425800 |
| 2023-06-12 | 47.72 | $8.58 | 235300 |
| 2023-06-09 | 46.76 | $8.51 | 695100 |
| 2023-06-08 | 47.12 | $8.54 | 299000 |
| 2023-06-07 | 47.12 | $8.54 | 396700 |
| 2023-06-06 | 46.14 | $8.46 | 599600 |
| 2023-06-05 | 40.68 | $8.04 | 496500 |
| 2023-06-02 | 43.47 | $8.32 | 367900 |
| 2023-06-01 | 39.53 | $8.04 | 422300 |
| 2023-05-31 | 38.36 | $7.96 | 826500 |
| 2023-05-30 | 39.82 | $8.12 | 625200 |
| 2023-05-26 | 38.57 | $8.03 | 1.0M |
| 2023-05-25 | 34.10 | $7.72 | 562500 |
| 2023-05-24 | 32.29 | $7.60 | 440400 |
| 2023-05-23 | 33.60 | $7.78 | 573100 |
| 2023-05-22 | 34.12 | $7.85 | 608800 |
| 2023-05-19 | 33.84 | $7.83 | 640800 |
| 2023-05-18 | 35.10 | $8.01 | 761600 |
| 2023-05-17 | 33.14 | $7.86 | 615700 |
| 2023-05-16 | 33.20 | $7.87 | 663200 |
| 2023-05-15 | 33.82 | $7.97 | 624900 |
| 2023-05-12 | 31.77 | $7.80 | 733800 |
| 2023-05-11 | 29.08 | $7.58 | 805300 |
| 2023-05-10 | 30.21 | $7.80 | 2.1M |
| 2023-05-09 | 41.52 | $9.42 | 668000 |
| 2023-05-08 | 41.88 | $9.46 | 492600 |
| 2023-05-05 | 42.60 | $9.54 | 412300 |
| 2023-05-04 | 39.01 | $9.25 | 369500 |
| 2023-05-03 | 39.25 | $9.28 | 232000 |
| 2023-05-02 | 40.03 | $9.38 | 522600 |
| 2023-05-01 | 43.51 | $9.80 | 321500 |
| 2023-04-28 | 45.84 | $10.06 | 429400 |
| 2023-04-27 | 47.81 | $10.27 | 328300 |
| 2023-04-26 | 48.67 | $10.36 | 191100 |
| 2023-04-25 | 50.57 | $10.56 | 444600 |
| 2023-04-24 | 54.62 | $10.96 | 626200 |
| 2023-04-21 | 53.65 | $10.85 | 1.0M |
| 2023-04-20 | 45.01 | $10.00 | 425900 |
| 2023-04-19 | 45.97 | $10.10 | 431500 |
| 2023-04-18 | 46.92 | $10.20 | 360700 |
| 2023-04-17 | 49.85 | $10.50 | 1.5M |
| 2023-04-14 | 48.21 | $10.34 | 225000 |
| 2023-04-13 | 49.26 | $10.45 | 277700 |
| 2023-04-12 | 50.69 | $10.60 | 272700 |
| 2023-04-11 | 51.36 | $10.67 | 393400 |
| 2023-04-10 | 51.45 | $10.68 | 323500 |
| 2023-04-06 | 47.46 | $10.23 | 404500 |
| 2023-04-05 | 44.78 | $9.95 | 600600 |
| 2023-04-04 | 41.75 | $9.65 | 1.2M |
| 2023-04-03 | 38.66 | $9.36 | 334000 |
| 2023-03-31 | 37.58 | $9.26 | 597500 |
| 2023-03-30 | 34.39 | $8.97 | 204000 |
| 2023-03-29 | 33.61 | $8.90 | 441800 |
| 2023-03-28 | 31.29 | $8.69 | 388500 |
| 2023-03-27 | 30.85 | $8.65 | 681200 |
| 2023-03-24 | 25.79 | $8.20 | 504700 |
| 2023-03-23 | 24.51 | $8.09 | 675700 |
| 2023-03-22 | 25.74 | $8.41 | 440500 |
| 2023-03-21 | 28.97 | $9.16 | 807400 |
| 2023-03-20 | 26.88 | $8.98 | 906100 |
| 2023-03-17 | 23.29 | $8.68 | 1.1M |
| 2023-03-16 | 25.64 | $9.27 | 1.8M |
| 2023-03-15 | 27.23 | $9.63 | 697300 |
| 2023-03-14 | 30.31 | $10.25 | 633800 |
| 2023-03-13 | 29.20 | $10.16 | 369100 |
| 2023-03-10 | 33.45 | $10.92 | 407300 |
| 2023-03-09 | 35.11 | $11.18 | 310200 |
| 2023-03-08 | 37.70 | $11.56 | 387200 |
| 2023-03-07 | 40.47 | $11.93 | 369300 |
| 2023-03-06 | 43.33 | $12.28 | 595200 |
| 2023-03-03 | 44.88 | $12.46 | 640200 |
| 2023-03-02 | 47.66 | $12.77 | 591400 |
| 2023-03-01 | 41.92 | $12.25 | 1.0M |
| 2023-02-28 | 60.66 | $13.79 | 404000 |
| 2023-02-27 | 58.61 | $13.61 | 824100 |
| 2023-02-24 | 59.43 | $13.66 | 291300 |
| 2023-02-23 | 57.74 | $13.51 | 267100 |
| 2023-02-22 | 57.18 | $13.46 | 404700 |
| 2023-02-21 | 53.54 | $13.15 | 266200 |
| 2023-02-17 | 53.54 | $13.15 | 296100 |
| 2023-02-16 | 53.67 | $13.16 | 190200 |
| 2023-02-15 | 54.70 | $13.24 | 165000 |
| 2023-02-14 | 54.07 | $13.18 | 142100 |
| 2023-02-13 | 57.62 | $13.46 | 353500 |
| 2023-02-10 | 58.14 | $13.50 | 398900 |
| 2023-02-09 | 46.92 | $12.51 | 348500 |
| 2023-02-08 | 54.00 | $13.02 | 250500 |
| 2023-02-07 | 53.74 | $13.00 | 287000 |
| 2023-02-06 | 55.23 | $13.10 | 489500 |
| 2023-02-03 | 54.15 | $13.01 | 382900 |
| 2023-02-02 | 53.91 | $12.99 | 341400 |
| 2023-02-01 | 54.58 | $13.04 | 314600 |
| 2023-01-31 | 54.25 | $13.01 | 233000 |
| 2023-01-30 | 51.76 | $12.78 | 208500 |
| 2023-01-27 | 55.64 | $13.09 | 310700 |
| 2023-01-26 | 59.61 | $13.38 | 328200 |
| 2023-01-25 | 56.78 | $13.10 | 148600 |
| 2023-01-24 | 57.33 | $13.14 | 105500 |
| 2023-01-23 | 55.50 | $12.96 | 197400 |
| 2023-01-20 | 54.89 | $12.90 | 200400 |
| 2023-01-19 | 52.30 | $12.65 | 199300 |
| 2023-01-18 | 54.32 | $12.82 | 231700 |
| 2023-01-17 | 59.44 | $13.22 | 228400 |
| 2023-01-13 | 60.25 | $13.28 | 332200 |
| 2023-01-12 | 61.04 | $13.34 | 308400 |
| 2023-01-11 | 54.42 | $12.64 | 214000 |
| 2023-01-10 | 52.67 | $12.48 | 177000 |
| 2023-01-09 | 52.34 | $12.45 | 241600 |
| 2023-01-06 | 55.35 | $12.70 | 237400 |
| 2023-01-05 | 54.36 | $12.60 | 271000 |
| 2023-01-04 | 58.59 | $12.94 | 380800 |
| 2023-01-03 | 55.07 | $12.58 | 292800 |
| 2022-12-30 | 58.62 | $12.85 | 263500 |
| 2022-12-29 | 56.96 | $12.68 | 225900 |
| 2022-12-28 | 57.47 | $12.72 | 205100 |
| 2022-12-27 | 55.57 | $12.52 | 349800 |
| 2022-12-23 | 60.46 | $12.90 | 814000 |
| 2022-12-22 | 57.06 | $12.54 | 207000 |
| 2022-12-21 | 58.52 | $12.65 | 185800 |
| 2022-12-20 | 57.09 | $12.50 | 244700 |
| 2022-12-19 | 56.72 | $12.46 | 497700 |
| 2022-12-16 | 52.13 | $12.00 | 654600 |
| 2022-12-15 | 55.15 | $12.25 | 212500 |
| 2022-12-14 | 55.39 | $12.27 | 313800 |
| 2022-12-13 | 55.62 | $12.29 | 374500 |
| 2022-12-12 | 58.43 | $12.53 | 384400 |
| 2022-12-09 | 57.76 | $12.45 | 620500 |
| 2022-12-08 | 59.48 | $12.60 | 1.8M |
| 2022-12-07 | 55.16 | $12.09 | 144900 |
| 2022-12-06 | 56.39 | $12.20 | 170600 |
| 2022-12-05 | 57.73 | $12.32 | 178800 |
| 2022-12-02 | 59.40 | $12.47 | 308000 |
| 2022-12-01 | 58.56 | $12.36 | 252900 |
| 2022-11-30 | 62.45 | $12.71 | 411300 |
| 2022-11-29 | 60.08 | $12.38 | 524300 |
| 2022-11-28 | 55.55 | $11.82 | 658500 |
| 2022-11-25 | 57.54 | $12.00 | 153000 |
| 2022-11-23 | 54.06 | $11.60 | 293200 |
| 2022-11-22 | 56.37 | $11.81 | 117000 |
| 2022-11-21 | 55.42 | $11.70 | 211900 |
| 2022-11-18 | 55.00 | $11.65 | 213100 |
| 2022-11-17 | 55.90 | $11.74 | 222200 |
| 2022-11-16 | 55.36 | $11.67 | 170200 |
| 2022-11-15 | 57.57 | $11.90 | 245700 |
| 2022-11-14 | 58.93 | $12.04 | 595000 |
| 2022-11-11 | 58.93 | $12.04 | 415500 |
| 2022-11-10 | 64.95 | $12.65 | 416300 |
| 2022-11-09 | 58.70 | $11.70 | 464200 |
| 2022-11-08 | 60.43 | $11.86 | 533100 |
| 2022-11-07 | 59.07 | $11.67 | 472900 |
| 2022-11-04 | 58.14 | $11.54 | 1.0M |
| 2022-11-03 | 57.93 | $11.51 | 1.1M |
| 2022-11-02 | 44.43 | $9.98 | 509600 |
| 2022-11-01 | 53.49 | $10.83 | 212900 |
| 2022-10-31 | 52.74 | $10.76 | 229100 |
| 2022-10-28 | 52.63 | $10.75 | 240400 |
| 2022-10-27 | 48.53 | $10.37 | 244600 |
| 2022-10-26 | 50.50 | $10.55 | 212900 |
| 2022-10-25 | 51.49 | $10.64 | 263200 |
| 2022-10-24 | 49.29 | $10.43 | 269900 |
| 2022-10-21 | 45.23 | $10.07 | 202800 |
| 2022-10-20 | 45.62 | $10.11 | 240000 |
| 2022-10-19 | 45.80 | $10.13 | 210200 |
| 2022-10-18 | 47.26 | $10.29 | 231000 |
| 2022-10-17 | 44.64 | $10.04 | 264400 |
| 2022-10-14 | 42.81 | $9.87 | 197900 |
| 2022-10-13 | 45.87 | $10.23 | 214900 |
| 2022-10-12 | 40.61 | $9.76 | 128200 |
| 2022-10-11 | 41.51 | $9.87 | 253300 |
| 2022-10-10 | 38.34 | $9.60 | 164800 |
| 2022-10-07 | 36.89 | $9.48 | 223100 |
| 2022-10-06 | 36.89 | $9.48 | 152800 |
| 2022-10-05 | 37.89 | $9.63 | 172800 |
| 2022-10-04 | 39.52 | $9.87 | 265200 |
| 2022-10-03 | 33.40 | $9.33 | 182100 |
| 2022-09-30 | 31.82 | $9.20 | 208000 |
| 2022-09-29 | 31.98 | $9.23 | 406700 |
| 2022-09-28 | 34.19 | $9.62 | 196000 |
| 2022-09-27 | 31.18 | $9.36 | 206400 |
| 2022-09-26 | 30.13 | $9.27 | 1.1M |
| 2022-09-23 | 30.83 | $9.41 | 493300 |
| 2022-09-22 | 32.56 | $9.75 | 556300 |
| 2022-09-21 | 34.75 | $10.15 | 580200 |
| 2022-09-20 | 37.30 | $10.58 | 371400 |
| 2022-09-19 | 42.24 | $11.30 | 202200 |
| 2022-09-16 | 42.99 | $11.40 | 366900 |
| 2022-09-15 | 44.10 | $11.55 | 233200 |
| 2022-09-14 | 44.54 | $11.61 | 241400 |
| 2022-09-13 | 43.65 | $11.51 | 286700 |
| 2022-09-12 | 53.83 | $12.75 | 199100 |
| 2022-09-09 | 51.76 | $12.51 | 450500 |
| 2022-09-08 | 46.02 | $11.91 | 140500 |
| 2022-09-07 | 47.45 | $12.07 | 175400 |
| 2022-09-06 | 43.71 | $11.71 | 166300 |
| 2022-09-02 | 43.79 | $11.72 | 176900 |
| 2022-09-01 | 44.59 | $11.82 | 185200 |
| 2022-08-31 | 44.30 | $11.79 | 214400 |
| 2022-08-30 | 45.12 | $11.90 | 163700 |
| 2022-08-29 | 46.84 | $12.13 | 111600 |
| 2022-08-26 | 49.50 | $12.47 | 161600 |
| 2022-08-25 | 53.02 | $12.89 | 306600 |
| 2022-08-24 | 47.62 | $12.25 | 177200 |
| 2022-08-23 | 49.22 | $12.44 | 141100 |
| 2022-08-22 | 49.72 | $12.50 | 181300 |
| 2022-08-19 | 51.28 | $12.69 | 265000 |
| 2022-08-18 | 51.69 | $12.74 | 144400 |
| 2022-08-17 | 51.25 | $12.68 | 196000 |
| 2022-08-16 | 53.65 | $12.99 | 236500 |
| 2022-08-15 | 55.73 | $13.25 | 235100 |
| 2022-08-12 | 54.90 | $13.12 | 275200 |
| 2022-08-11 | 52.28 | $12.72 | 290300 |
| 2022-08-10 | 51.34 | $12.58 | 229600 |
| 2022-08-09 | 49.38 | $12.29 | 291600 |
| 2022-08-08 | 47.00 | $11.95 | 683000 |
| 2022-08-05 | 38.61 | $10.91 | 409400 |
| 2022-08-04 | 36.12 | $10.64 | 799400 |
| 2022-08-03 | 49.68 | $12.55 | 210200 |
| 2022-08-02 | 50.91 | $12.68 | 118200 |
| 2022-08-01 | 49.72 | $12.55 | 227200 |
| 2022-07-29 | 49.99 | $12.58 | 193800 |
| 2022-07-28 | 49.39 | $12.51 | 141800 |
| 2022-07-27 | 50.46 | $12.64 | 147200 |
| 2022-07-26 | 48.76 | $12.43 | 124200 |
| 2022-07-25 | 47.54 | $12.28 | 148000 |
| 2022-07-22 | 43.36 | $11.79 | 199400 |
| 2022-07-21 | 46.22 | $12.19 | 174600 |
| 2022-07-20 | 45.71 | $12.13 | 303200 |
| 2022-07-19 | 48.01 | $12.45 | 232300 |
| 2022-07-18 | 39.50 | $11.51 | 237800 |
| 2022-07-15 | 41.57 | $11.81 | 219500 |
| 2022-07-14 | 40.78 | $11.73 | 254500 |
| 2022-07-13 | 42.06 | $11.92 | 127200 |
| 2022-07-12 | 43.20 | $12.09 | 261600 |
| 2022-07-11 | 43.80 | $12.18 | 193800 |
| 2022-07-08 | 45.68 | $12.46 | 348400 |
| 2022-07-07 | 48.49 | $12.86 | 276400 |
| 2022-07-06 | 47.34 | $12.71 | 160600 |
| 2022-07-05 | 47.68 | $12.76 | 202700 |
| 2022-07-01 | 47.81 | $12.78 | 230600 |
| 2022-06-30 | 44.72 | $12.35 | 196000 |
| 2022-06-29 | 46.23 | $12.60 | 147300 |
| 2022-06-28 | 49.06 | $13.05 | 151700 |
| 2022-06-27 | 48.86 | $13.02 | 220900 |
| 2022-06-24 | 53.91 | $13.78 | 453500 |
| 2022-06-23 | 48.30 | $12.94 | 322500 |
| 2022-06-22 | 46.00 | $12.63 | 332400 |
| 2022-06-21 | 43.21 | $12.27 | 404000 |
| 2022-06-17 | 40.70 | $11.96 | 787600 |
| 2022-06-16 | 38.10 | $11.65 | 834100 |
| 2022-06-15 | 45.13 | $12.81 | 325700 |
| 2022-06-14 | 44.46 | $12.73 | 578000 |
| 2022-06-13 | 45.11 | $12.83 | 388300 |
| 2022-06-10 | 53.86 | $13.99 | 286800 |
| 2022-06-09 | 54.73 | $14.09 | 246700 |
| 2022-06-08 | 54.73 | $14.09 | 291900 |
| 2022-06-07 | 56.28 | $14.28 | 386200 |
| 2022-06-06 | 55.72 | $14.19 | 224300 |
| 2022-06-03 | 54.91 | $14.06 | 186000 |
| 2022-06-02 | 57.74 | $14.43 | 220900 |
| 2022-06-01 | 54.23 | $13.85 | 358500 |
| 2022-05-31 | 55.44 | $14.01 | 642600 |
| 2022-05-27 | 58.45 | $14.40 | 274600 |
| 2022-05-26 | 54.67 | $13.77 | 323900 |
| 2022-05-25 | 53.19 | $13.54 | 422300 |
| 2022-05-24 | 51.29 | $13.25 | 444900 |
| 2022-05-23 | 51.64 | $13.30 | 319900 |
| 2022-05-20 | 49.98 | $13.04 | 646300 |
| 2022-05-19 | 49.48 | $12.96 | 354800 |
| 2022-05-18 | 46.52 | $12.50 | 275300 |
| 2022-05-17 | 46.58 | $12.51 | 303600 |
| 2022-05-16 | 41.62 | $11.77 | 251300 |
| 2022-05-13 | 42.13 | $11.87 | 250600 |
| 2022-05-12 | 42.57 | $11.96 | 394700 |
| 2022-05-11 | 43.82 | $12.22 | 467300 |
| 2022-05-10 | 39.46 | $11.55 | 759900 |
| 2022-05-09 | 41.42 | $11.98 | 467500 |
| 2022-05-06 | 45.40 | $12.78 | 279000 |
| 2022-05-05 | 46.57 | $13.00 | 489100 |
| 2022-05-04 | 50.76 | $13.74 | 526900 |
| 2022-05-03 | 49.17 | $13.47 | 471100 |
| 2022-05-02 | 44.67 | $12.75 | 389700 |
| 2022-04-29 | 39.66 | $12.04 | 540700 |
| 2022-04-28 | 42.77 | $12.64 | 341400 |
| 2022-04-27 | 43.42 | $12.76 | 499900 |
| 2022-04-26 | 37.34 | $11.95 | 531000 |
| 2022-04-25 | 36.95 | $11.90 | 354400 |
| 2022-04-22 | 37.31 | $11.98 | 534200 |
| 2022-04-21 | 40.03 | $12.57 | 337400 |
| 2022-04-20 | 42.80 | $13.12 | 248500 |
| 2022-04-19 | 43.06 | $13.17 | 250300 |
| 2022-04-18 | 43.71 | $13.30 | 218000 |
| 2022-04-14 | 45.31 | $13.62 | 345000 |
| 2022-04-13 | 44.89 | $13.55 | 206200 |
| 2022-04-12 | 42.50 | $13.15 | 428400 |
| 2022-04-11 | 42.72 | $13.20 | 380600 |
| 2022-04-08 | 44.65 | $13.64 | 426400 |
| 2022-04-07 | 44.43 | $13.60 | 679100 |
| 2022-04-06 | 51.48 | $15.07 | 349500 |
| 2022-04-05 | 50.04 | $14.79 | 367100 |
| 2022-04-04 | 55.06 | $15.70 | 365200 |
| 2022-04-01 | 56.54 | $15.95 | 385000 |
| 2022-03-31 | 53.91 | $15.39 | 297500 |
| 2022-03-30 | 54.70 | $15.53 | 437200 |
| 2022-03-29 | 58.34 | $16.16 | 331400 |
| 2022-03-28 | 54.60 | $15.34 | 439300 |
| 2022-03-25 | 52.37 | $14.89 | 229800 |
| 2022-03-24 | 48.35 | $14.14 | 282200 |
| 2022-03-23 | 49.57 | $14.37 | 375800 |
| 2022-03-22 | 54.57 | $15.25 | 283400 |
| 2022-03-21 | 54.42 | $15.22 | 249200 |
| 2022-03-18 | 52.90 | $14.91 | 783000 |
| 2022-03-17 | 55.21 | $15.32 | 307700 |
| 2022-03-16 | 56.52 | $15.55 | 415200 |
| 2022-03-15 | 52.76 | $14.74 | 372000 |
| 2022-03-14 | 51.93 | $14.57 | 377400 |
| 2022-03-11 | 46.94 | $13.61 | 267600 |
| 2022-03-10 | 47.83 | $13.79 | 252900 |
| 2022-03-09 | 47.46 | $13.72 | 294800 |
| 2022-03-08 | 45.16 | $13.28 | 739800 |
| 2022-03-07 | 47.92 | $13.89 | 480100 |
| 2022-03-04 | 48.90 | $14.10 | 704100 |
| 2022-03-03 | 44.94 | $13.32 | 366600 |
| 2022-03-02 | 45.11 | $13.36 | 442800 |
| 2022-03-01 | 39.62 | $12.35 | 1.1M |
| 2022-02-28 | 54.48 | $15.25 | 456500 |
| 2022-02-25 | 56.56 | $15.55 | 407100 |
| 2022-02-24 | 47.92 | $14.18 | 418300 |
| 2022-02-23 | 44.72 | $13.76 | 370600 |
| 2022-02-22 | 49.77 | $14.49 | 494000 |
| 2022-02-18 | 51.75 | $14.75 | 507100 |
| 2022-02-17 | 54.61 | $15.11 | 383900 |
| 2022-02-16 | 56.59 | $15.35 | 200700 |
| 2022-02-15 | 55.76 | $15.22 | 354700 |
| 2022-02-14 | 55.64 | $15.20 | 242900 |
| 2022-02-11 | 55.64 | $15.20 | 362900 |
| 2022-02-10 | 56.93 | $15.38 | 490100 |
| 2022-02-09 | 61.03 | $15.93 | 585900 |
| 2022-02-08 | 60.69 | $15.86 | 246600 |
| 2022-02-07 | 59.68 | $15.65 | 411700 |
| 2022-02-04 | 58.47 | $15.40 | 529400 |
| 2022-02-03 | 55.32 | $14.78 | 393200 |
| 2022-02-02 | 54.37 | $14.60 | 295700 |
| 2022-02-01 | 54.68 | $14.65 | 624000 |
| 2022-01-31 | 49.33 | $13.67 | 821900 |
| 2022-01-28 | 48.08 | $13.46 | 513700 |
| 2022-01-27 | 42.94 | $12.65 | 671200 |
| 2022-01-26 | 44.65 | $12.98 | 585000 |
| 2022-01-25 | 45.12 | $13.07 | 607700 |
| 2022-01-24 | 44.93 | $13.04 | 717100 |
| 2022-01-21 | 45.22 | $13.10 | 1.0M |
| 2022-01-20 | 52.07 | $14.41 | 646700 |
| 2022-01-19 | 55.68 | $15.00 | 523900 |
| 2022-01-18 | 60.11 | $15.66 | 559600 |
| 2022-01-14 | 61.59 | $15.87 | 385300 |
| 2022-01-13 | 64.61 | $16.29 | 514400 |
| 2022-01-12 | 68.09 | $16.75 | 561500 |
| 2022-01-11 | 65.40 | $16.05 | 410500 |
| 2022-01-10 | 62.57 | $15.39 | 300700 |
| 2022-01-07 | 62.26 | $15.32 | 833600 |
| 2022-01-06 | 67.02 | $15.95 | 426100 |
| 2022-01-05 | 63.80 | $15.18 | 399000 |
| 2022-01-04 | 64.19 | $15.23 | 384600 |
| 2022-01-03 | 62.37 | $14.81 | 718700 |
| 2021-12-31 | 70.27 | $15.79 | 1.0M |
| 2021-12-30 | 57.64 | $13.36 | 329000 |
| 2021-12-29 | 55.41 | $13.06 | 352800 |
| 2021-12-28 | 50.57 | $12.47 | 285000 |
| 2021-12-27 | 49.14 | $12.31 | 187300 |
| 2021-12-23 | 50.26 | $12.44 | 202500 |
| 2021-12-22 | 48.55 | $12.24 | 476700 |
| 2021-12-21 | 46.27 | $11.98 | 217100 |
| 2021-12-20 | 40.16 | $11.35 | 314200 |
| 2021-12-17 | 41.58 | $11.55 | 675300 |
| 2021-12-16 | 42.59 | $11.69 | 351200 |
| 2021-12-15 | 42.02 | $11.63 | 488700 |
| 2021-12-14 | 39.25 | $11.34 | 244600 |
| 2021-12-13 | 38.47 | $11.26 | 315100 |
| 2021-12-10 | 39.18 | $11.38 | 212700 |
| 2021-12-09 | 40.18 | $11.55 | 318400 |
| 2021-12-08 | 44.13 | $12.18 | 537000 |
| 2021-12-07 | 39.46 | $11.66 | 242700 |
| 2021-12-06 | 38.24 | $11.53 | 194000 |
| 2021-12-03 | 36.26 | $11.32 | 421600 |
| 2021-12-02 | 37.91 | $11.62 | 363300 |
| 2021-12-01 | 34.81 | $11.29 | 374700 |
| 2021-11-30 | 37.33 | $11.76 | 398000 |
| 2021-11-29 | 39.96 | $12.21 | 414000 |
| 2021-11-26 | 39.33 | $12.14 | 241400 |
| 2021-11-24 | 42.16 | $12.61 | 233400 |
| 2021-11-23 | 43.95 | $12.89 | 373700 |
| 2021-11-22 | 45.94 | $13.19 | 763900 |
| 2021-11-19 | 46.40 | $13.26 | 457900 |
| 2021-11-18 | 49.39 | $13.70 | 540400 |
| 2021-11-17 | 46.96 | $13.37 | 288400 |
| 2021-11-16 | 49.06 | $13.68 | 251700 |
| 2021-11-15 | 49.61 | $13.76 | 215800 |
| 2021-11-12 | 49.41 | $13.73 | 283400 |
| 2021-11-11 | 51.61 | $14.07 | 282600 |
| 2021-11-10 | 48.73 | $13.62 | 538300 |
| 2021-11-09 | 52.42 | $14.18 | 563700 |
| 2021-11-08 | 62.92 | $15.48 | 267900 |
| 2021-11-05 | 65.21 | $15.72 | 368500 |
| 2021-11-04 | 62.51 | $15.22 | 484300 |
| 2021-11-03 | 67.49 | $15.72 | 373300 |
| 2021-11-02 | 65.39 | $15.32 | 316700 |
| 2021-11-01 | 69.88 | $15.74 | 184200 |
| 2021-10-29 | 68.92 | $15.54 | 390800 |
| 2021-10-28 | 74.60 | $16.04 | 555500 |
| 2021-10-27 | 73.21 | $15.71 | 474900 |
| 2021-10-26 | 69.31 | $14.90 | 227800 |
| 2021-10-25 | 69.00 | $14.84 | 341300 |
| 2021-10-22 | 72.81 | $15.16 | 437500 |
| 2021-10-21 | 74.65 | $15.31 | 485200 |
| 2021-10-20 | 72.55 | $14.83 | 355200 |
| 2021-10-19 | 71.85 | $14.68 | 606100 |
| 2021-10-18 | 68.74 | $14.06 | 654400 |
| 2021-10-15 | 64.74 | $13.39 | 457000 |
| 2021-10-14 | 60.20 | $12.76 | 228400 |
| 2021-10-13 | 56.75 | $12.35 | 152600 |
| 2021-10-12 | 54.94 | $12.15 | 111400 |
| 2021-10-11 | 53.07 | $11.95 | 258700 |
| 2021-10-08 | 56.76 | $12.28 | 154200 |
| 2021-10-07 | 56.05 | $12.20 | 249400 |
| 2021-10-06 | 55.10 | $12.09 | 237000 |
| 2021-10-05 | 57.92 | $12.35 | 631100 |
| 2021-10-04 | 61.60 | $12.67 | 542700 |
| 2021-10-01 | 68.89 | $13.23 | 626900 |
| 2021-09-30 | 66.32 | $12.85 | 1.3M |
| 2021-09-29 | 64.18 | $12.56 | 502100 |
| 2021-09-28 | 49.86 | $11.19 | 318200 |
| 2021-09-27 | 53.73 | $11.45 | 215600 |
| 2021-09-24 | 50.65 | $11.23 | 186600 |
| 2021-09-23 | 50.22 | $11.20 | 224600 |
| 2021-09-22 | 47.01 | $10.98 | 244400 |
| 2021-09-21 | 45.18 | $10.86 | 296200 |
| 2021-09-20 | 42.99 | $10.72 | 249900 |
| 2021-09-17 | 45.98 | $10.96 | 676100 |
| 2021-09-16 | 39.12 | $10.55 | 176800 |
| 2021-09-15 | 40.06 | $10.63 | 280900 |
| 2021-09-14 | 37.93 | $10.51 | 187300 |
| 2021-09-13 | 38.47 | $10.56 | 157800 |
| 2021-09-10 | 36.93 | $10.47 | 131100 |
| 2021-09-09 | 38.46 | $10.62 | 231600 |
| 2021-09-08 | 40.92 | $10.85 | 170400 |
| 2021-09-07 | 40.60 | $10.83 | 160100 |
| 2021-09-03 | 42.20 | $10.98 | 269500 |
| 2021-09-02 | 40.72 | $10.88 | 244300 |
| 2021-09-01 | 43.35 | $11.13 | 478100 |
| 2021-08-31 | 44.00 | $11.19 | 216900 |
| 2021-08-30 | 42.22 | $11.06 | 276900 |
| 2021-08-27 | 46.90 | $11.49 | 304700 |
| 2021-08-26 | 44.31 | $11.30 | 257900 |
| 2021-08-25 | 52.36 | $11.93 | 894100 |
| 2021-08-24 | 53.98 | $12.04 | 212100 |
| 2021-08-23 | 54.72 | $12.09 | 169900 |
| 2021-08-20 | 54.86 | $12.10 | 170400 |
| 2021-08-19 | 53.72 | $12.00 | 647400 |
| 2021-08-18 | 52.70 | $11.91 | 456000 |
| 2021-08-17 | 53.96 | $12.01 | 270100 |
| 2021-08-16 | 53.85 | $12.00 | 469200 |
| 2021-08-13 | 58.65 | $12.38 | 298600 |
| 2021-08-12 | 55.79 | $12.09 | 493600 |
| 2021-08-11 | 55.49 | $12.06 | 198600 |
| 2021-08-10 | 55.49 | $12.06 | 474500 |
| 2021-08-09 | 54.84 | $11.99 | 565900 |
| 2021-08-06 | 53.46 | $11.84 | 339600 |
| 2021-08-05 | 54.52 | $11.94 | 667700 |
| 2021-08-04 | 69.56 | $13.09 | 372100 |
| 2021-08-03 | 69.21 | $13.04 | 272400 |
| 2021-08-02 | 70.29 | $13.11 | 241200 |
| 2021-07-30 | 69.90 | $13.05 | 250600 |
| 2021-07-29 | 70.91 | $13.12 | 329800 |
| 2021-07-28 | 67.68 | $12.61 | 217600 |
| 2021-07-27 | 71.06 | $12.84 | 442800 |
| 2021-07-26 | 78.70 | $13.31 | 1.1M |
| 2021-07-23 | 69.68 | $11.94 | 697900 |
| 2021-07-22 | 64.10 | $11.41 | 324900 |
| 2021-07-21 | 66.06 | $11.50 | 542900 |
| 2021-07-20 | 65.27 | $11.43 | 540700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-36.52
2026-07-17
Close Price
$6.54
Vol: 235907
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.19
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -36.52 | $6.54 | 235907 |
| 2026-07-16 | -46.09 | $6.43 | 258600 |
| 2026-07-15 | -61.74 | $6.25 | 270448 |
| 2026-07-14 | -52.17 | $6.36 | 236604 |
| 2026-07-13 | -57.39 | $6.30 | 340605 |
| 2026-07-10 | -50.43 | $6.38 | 246100 |
| 2026-07-09 | -47.83 | $6.41 | 204600 |
| 2026-07-08 | -39.13 | $6.51 | 255110 |
| 2026-07-07 | -26.96 | $6.65 | 241500 |
| 2026-07-06 | -14.63 | $6.78 | 312300 |
| 2026-07-02 | -10.40 | $6.80 | 431133 |
| 2026-07-01 | -5.38 | $6.75 | 329623 |
| 2026-06-30 | -11.50 | $6.52 | 231317 |
| 2026-06-29 | -2.65 | $6.62 | 405504 |
| 2026-06-26 | -7.48 | $6.51 | 1.0M |
| 2026-06-25 | -42.06 | $6.14 | 213416 |
| 2026-06-24 | -31.78 | $6.25 | 522800 |
| 2026-06-23 | -6.17 | $6.28 | 229027 |
| 2026-06-22 | -44.83 | $6.00 | 324815 |
| 2026-06-18 | -35.63 | $6.08 | 388000 |
| 2026-06-17 | -32.18 | $6.11 | 266302 |
| 2026-06-16 | -9.20 | $6.31 | 232626 |
| 2026-06-15 | -27.59 | $6.15 | 166632 |
| 2026-06-12 | -25.29 | $6.17 | 176000 |
| 2026-06-11 | -24.14 | $6.18 | 283200 |
| 2026-06-10 | -25.29 | $6.17 | 270300 |
| 2026-06-09 | -41.05 | $6.08 | 212300 |
| 2026-06-08 | -58.95 | $5.91 | 308519 |
| 2026-06-05 | -35.79 | $6.13 | 660932 |
| 2026-06-04 | -78.95 | $5.72 | 201749 |
| 2026-06-03 | -82.11 | $5.69 | 680200 |
| 2026-06-02 | -79.12 | $5.75 | 236847 |
| 2026-06-01 | -85.71 | $5.69 | 336300 |
| 2026-05-29 | -65.93 | $5.87 | 254400 |
| 2026-05-28 | -62.64 | $5.90 | 225232 |
| 2026-05-27 | -68.13 | $5.85 | 306700 |
| 2026-05-26 | -38.46 | $6.12 | 191300 |
| 2026-05-22 | -38.46 | $6.12 | 301800 |
| 2026-05-21 | -18.68 | $6.30 | 669815 |
| 2026-05-20 | -53.85 | $5.98 | 144824 |
| 2026-05-19 | -56.04 | $5.96 | 245410 |
| 2026-05-18 | -53.85 | $5.98 | 218111 |
| 2026-05-15 | -67.03 | $5.86 | 322400 |
| 2026-05-14 | -48.35 | $6.03 | 260100 |
| 2026-05-13 | -40.66 | $6.10 | 366137 |
| 2026-05-12 | -31.87 | $6.18 | 997100 |
| 2026-05-11 | -37.93 | $6.10 | 874200 |
| 2026-05-08 | -86.75 | $5.71 | 747931 |
| 2026-05-07 | -4.82 | $6.39 | 640736 |
| 2026-05-06 | -30.56 | $6.10 | 566838 |
| 2026-05-05 | -58.33 | $5.90 | 231048 |
| 2026-05-04 | -75.00 | $5.78 | 336800 |
| 2026-05-01 | -97.01 | $5.67 | 263500 |
| 2026-04-30 | -77.42 | $5.84 | 223300 |
| 2026-04-29 | -74.19 | $5.86 | 340500 |
| 2026-04-28 | -33.87 | $6.11 | 189400 |
| 2026-04-27 | -24.05 | $6.13 | 191100 |
| 2026-04-24 | -30.00 | $6.08 | 236100 |
| 2026-04-23 | -36.25 | $6.03 | 134800 |
| 2026-04-22 | -37.50 | $6.02 | 222400 |
| 2026-04-21 | -47.50 | $5.94 | 198800 |
| 2026-04-20 | -41.25 | $5.99 | 281600 |
| 2026-04-17 | -6.67 | $6.22 | 239600 |
| 2026-04-16 | -10.17 | $6.05 | 181200 |
| 2026-04-15 | -23.73 | $5.97 | 283900 |
| 2026-04-14 | -47.46 | $5.83 | 189900 |
| 2026-04-13 | -40.68 | $5.87 | 296000 |
| 2026-04-10 | -48.33 | $5.83 | 247900 |
| 2026-04-09 | -22.58 | $6.00 | 143600 |
| 2026-04-08 | -34.72 | $5.99 | 211300 |
| 2026-04-07 | -66.29 | $5.82 | 125200 |
| 2026-04-06 | -62.26 | $5.92 | 114000 |
| 2026-04-02 | -63.48 | $5.94 | 210200 |
| 2026-04-01 | -80.14 | $5.80 | 152700 |
| 2026-03-31 | -73.29 | $5.91 | 352400 |
| 2026-03-30 | -86.99 | $5.71 | 227700 |
| 2026-03-27 | -96.58 | $5.57 | 331600 |
| 2026-03-26 | -90.44 | $5.75 | 150200 |
| 2026-03-25 | -87.50 | $5.79 | 255300 |
| 2026-03-24 | -84.56 | $5.83 | 255600 |
| 2026-03-23 | -79.41 | $5.90 | 275800 |
| 2026-03-20 | -88.24 | $5.78 | 535300 |
| 2026-03-19 | -88.24 | $5.78 | 421800 |
| 2026-03-18 | -93.13 | $5.76 | 510800 |
| 2026-03-17 | -93.16 | $5.89 | 281900 |
| 2026-03-16 | -98.29 | $5.83 | 836300 |
| 2026-03-13 | -93.58 | $5.96 | 662200 |
| 2026-03-12 | -92.52 | $5.99 | 582700 |
| 2026-03-11 | -73.83 | $6.19 | 318300 |
| 2026-03-10 | -68.22 | $6.25 | 242500 |
| 2026-03-09 | -64.49 | $6.29 | 293000 |
| 2026-03-06 | -39.25 | $6.56 | 424700 |
| 2026-03-05 | -24.30 | $6.72 | 239500 |
| 2026-03-04 | -9.35 | $6.88 | 573900 |
| 2026-03-03 | -33.71 | $6.50 | 223900 |
| 2026-03-02 | -16.85 | $6.65 | 483500 |
| 2026-02-27 | -22.89 | $6.55 | 667500 |
| 2026-02-26 | -48.19 | $6.34 | 398100 |
| 2026-02-25 | -50.60 | $6.32 | 288000 |
| 2026-02-24 | -80.72 | $6.07 | 487200 |
| 2026-02-23 | -87.95 | $6.01 | 321600 |
| 2026-02-20 | -63.86 | $6.21 | 468600 |
| 2026-02-19 | -69.88 | $6.16 | 289500 |
| 2026-02-18 | -82.02 | $6.07 | 158900 |
| 2026-02-17 | -95.05 | $5.96 | 246800 |
| 2026-02-13 | -96.43 | $6.04 | 200500 |
| 2026-02-12 | -92.44 | $6.09 | 233400 |
| 2026-02-11 | -85.71 | $6.23 | 303900 |
| 2026-02-10 | -96.27 | $6.16 | 502200 |
| 2026-02-09 | -90.35 | $6.42 | 394800 |
| 2026-02-06 | -81.51 | $6.58 | 599700 |
| 2026-02-05 | -82.19 | $6.57 | 469700 |
| 2026-02-04 | -89.04 | $6.47 | 453000 |
| 2026-02-03 | -80.82 | $6.59 | 263400 |
| 2026-02-02 | -91.78 | $6.43 | 271000 |
| 2026-01-30 | -93.84 | $6.40 | 563600 |
| 2026-01-29 | -75.34 | $6.67 | 272500 |
| 2026-01-28 | -92.47 | $6.42 | 206000 |
| 2026-01-27 | -90.41 | $6.45 | 261400 |
| 2026-01-26 | -97.16 | $6.40 | 376800 |
| 2026-01-23 | -91.97 | $6.51 | 252300 |
| 2026-01-22 | -96.15 | $6.52 | 380400 |
| 2026-01-21 | -89.60 | $6.65 | 428000 |
| 2026-01-20 | -91.67 | $6.64 | 371200 |
| 2026-01-16 | -71.97 | $6.90 | 341300 |
| 2026-01-15 | -62.88 | $7.02 | 274500 |
| 2026-01-14 | -66.67 | $6.97 | 347100 |
| 2026-01-13 | -55.30 | $7.12 | 1.3M |
| 2026-01-12 | -59.09 | $7.07 | 215300 |
| 2026-01-09 | -53.79 | $7.14 | 424400 |
| 2026-01-08 | -18.94 | $7.60 | 715700 |
| 2026-01-07 | -72.73 | $6.89 | 470400 |
| 2026-01-06 | -79.55 | $6.80 | 600300 |
| 2026-01-05 | -94.69 | $6.78 | 291500 |
| 2026-01-02 | -82.30 | $6.92 | 609600 |
| 2025-12-31 | -75.00 | $7.16 | 179600 |
| 2025-12-30 | -78.26 | $7.13 | 215000 |
| 2025-12-29 | -88.04 | $7.04 | 274300 |
| 2025-12-26 | -79.35 | $7.12 | 250600 |
| 2025-12-24 | -81.52 | $7.10 | 157100 |
| 2025-12-23 | -80.43 | $7.11 | 387000 |
| 2025-12-22 | -97.37 | $7.11 | 408000 |
| 2025-12-19 | -92.54 | $7.23 | 469000 |
| 2025-12-18 | -14.29 | $7.72 | 465900 |
| 2025-12-17 | -68.25 | $7.38 | 306700 |
| 2025-12-16 | -50.00 | $7.51 | 391800 |
| 2025-12-15 | -50.00 | $7.51 | 687500 |
| 2025-12-12 | -43.94 | $7.55 | 324700 |
| 2025-12-11 | -25.76 | $7.67 | 423500 |
| 2025-12-10 | -46.97 | $7.53 | 327900 |
| 2025-12-09 | -60.87 | $7.45 | 200000 |
| 2025-12-08 | -44.93 | $7.56 | 243700 |
| 2025-12-05 | -70.83 | $7.36 | 332800 |
| 2025-12-04 | -40.28 | $7.58 | 204100 |
| 2025-12-03 | -19.79 | $7.68 | 305300 |
| 2025-12-02 | -55.46 | $7.21 | 320100 |
| 2025-12-01 | -41.18 | $7.38 | 213500 |
| 2025-11-28 | -26.23 | $7.55 | 141400 |
| 2025-11-26 | -25.98 | $7.54 | 333700 |
| 2025-11-25 | -26.12 | $7.52 | 259800 |
| 2025-11-24 | -29.85 | $7.47 | 222800 |
| 2025-11-21 | -18.66 | $7.62 | 271300 |
| 2025-11-20 | -34.33 | $7.41 | 320500 |
| 2025-11-19 | -17.16 | $7.64 | 243200 |
| 2025-11-18 | -17.16 | $7.64 | 316300 |
| 2025-11-17 | -24.63 | $7.54 | 223400 |
| 2025-11-14 | -11.19 | $7.72 | 394000 |
| 2025-11-13 | -14.74 | $7.64 | 319100 |
| 2025-11-12 | -21.79 | $7.53 | 309900 |
| 2025-11-11 | -23.08 | $7.51 | 513700 |
| 2025-11-10 | -12.68 | $7.55 | 472400 |
| 2025-11-07 | -4.07 | $7.49 | 534000 |
| 2025-11-06 | -19.51 | $7.30 | 221100 |
| 2025-11-05 | -10.57 | $7.41 | 616000 |
| 2025-11-04 | -52.04 | $6.78 | 200700 |
| 2025-11-03 | -56.19 | $6.77 | 223700 |
| 2025-10-31 | -58.06 | $6.83 | 339200 |
| 2025-10-30 | -64.52 | $6.75 | 203200 |
| 2025-10-29 | -74.19 | $6.63 | 233400 |
| 2025-10-28 | -67.74 | $6.71 | 153600 |
| 2025-10-27 | -66.17 | $6.76 | 211300 |
| 2025-10-24 | -57.04 | $6.89 | 170000 |
| 2025-10-23 | -60.00 | $6.85 | 127100 |
| 2025-10-22 | -57.04 | $6.89 | 139000 |
| 2025-10-21 | -58.33 | $6.96 | 205600 |
| 2025-10-20 | -66.13 | $6.94 | 388200 |
| 2025-10-17 | -80.65 | $6.67 | 385500 |
| 2025-10-16 | -91.57 | $6.65 | 295100 |
| 2025-10-15 | -96.05 | $6.71 | 189600 |
| 2025-10-14 | -91.45 | $6.78 | 149700 |
| 2025-10-13 | -95.95 | $6.75 | 136200 |
| 2025-10-10 | -95.17 | $6.79 | 269000 |
| 2025-10-09 | -83.45 | $6.96 | 386300 |
| 2025-10-08 | -74.24 | $7.19 | 253600 |
| 2025-10-07 | -81.06 | $7.10 | 193700 |
| 2025-10-06 | -67.42 | $7.28 | 475300 |
| 2025-10-03 | -68.94 | $7.26 | 293200 |
| 2025-10-02 | -69.70 | $7.25 | 268100 |
| 2025-10-01 | -71.97 | $7.22 | 280200 |
| 2025-09-30 | -54.55 | $7.45 | 376700 |
| 2025-09-29 | -46.97 | $7.55 | 172000 |
| 2025-09-26 | -42.42 | $7.61 | 146300 |
| 2025-09-25 | -49.29 | $7.56 | 177600 |
| 2025-09-24 | -46.81 | $7.60 | 216800 |
| 2025-09-23 | -33.33 | $7.79 | 418400 |
| 2025-09-22 | -25.53 | $7.90 | 551800 |
| 2025-09-19 | -32.62 | $7.80 | 1.1M |
| 2025-09-18 | -53.90 | $7.50 | 295400 |
| 2025-09-17 | -73.33 | $6.94 | 827500 |
| 2025-09-16 | -57.22 | $7.15 | 748300 |
| 2025-09-15 | -32.86 | $7.57 | 136000 |
| 2025-09-12 | -22.07 | $7.79 | 151300 |
| 2025-09-11 | -28.24 | $7.65 | 207200 |
| 2025-09-10 | -39.81 | $7.40 | 226800 |
| 2025-09-09 | -30.97 | $7.56 | 434400 |
| 2025-09-08 | -25.41 | $7.64 | 394000 |
| 2025-09-05 | -32.11 | $7.47 | 477100 |
| 2025-09-04 | -13.41 | $7.93 | 238300 |
| 2025-09-03 | -13.01 | $7.94 | 239500 |
| 2025-09-02 | -17.20 | $7.83 | 383800 |
| 2025-08-29 | -9.55 | $7.96 | 343700 |
| 2025-08-28 | -6.05 | $8.07 | 501100 |
| 2025-08-27 | -3.98 | $8.13 | 644300 |
| 2025-08-26 | -2.15 | $7.90 | 546400 |
| 2025-08-25 | -1.64 | $7.72 | 356000 |
| 2025-08-22 | -1.00 | $7.68 | 394500 |
| 2025-08-21 | -6.19 | $7.45 | 589700 |
| 2025-08-20 | -13.75 | $7.23 | 2.0M |
| 2025-08-19 | -17.65 | $6.54 | 680300 |
| 2025-08-18 | -25.79 | $6.36 | 277100 |
| 2025-08-15 | -29.41 | $6.28 | 307600 |
| 2025-08-14 | -28.83 | $6.29 | 223300 |
| 2025-08-13 | -24.27 | $6.35 | 278000 |
| 2025-08-12 | -22.62 | $6.36 | 412600 |
| 2025-08-11 | -35.71 | $6.03 | 392300 |
| 2025-08-08 | -43.65 | $5.83 | 475100 |
| 2025-08-07 | -24.51 | $6.31 | 588300 |
| 2025-08-06 | -12.74 | $6.60 | 709600 |
| 2025-08-05 | -1.22 | $6.75 | 1.7M |
| 2025-08-04 | -9.85 | $5.51 | 534600 |
| 2025-08-01 | -3.01 | $5.60 | 1.3M |
| 2025-07-31 | -1.92 | $5.33 | 362700 |
| 2025-07-30 | -10.34 | $5.06 | 391000 |
| 2025-07-29 | -26.97 | $4.91 | 149000 |
| 2025-07-28 | -30.34 | $4.88 | 212900 |
| 2025-07-25 | -22.47 | $4.95 | 143400 |
| 2025-07-24 | -29.21 | $4.89 | 207800 |
| 2025-07-23 | -7.53 | $5.08 | 249300 |
| 2025-07-22 | -16.47 | $4.93 | 248800 |
| 2025-07-21 | -10.42 | $4.97 | 321300 |
| 2025-07-18 | -6.85 | $4.79 | 184800 |
| 2025-07-17 | -4.41 | $4.76 | 213500 |
| 2025-07-16 | -14.29 | $4.53 | 161500 |
| 2025-07-15 | -28.57 | $4.46 | 257800 |
| 2025-07-14 | -19.57 | $4.48 | 89100 |
| 2025-07-11 | -30.43 | $4.43 | 193800 |
| 2025-07-10 | -9.76 | $4.48 | 269900 |
| 2025-07-09 | -29.27 | $4.40 | 166900 |
| 2025-07-08 | -30.23 | $4.41 | 179800 |
| 2025-07-07 | -34.88 | $4.39 | 188400 |
| 2025-07-03 | -30.23 | $4.41 | 63100 |
| 2025-07-02 | -55.81 | $4.30 | 144600 |
| 2025-07-01 | -41.30 | $4.38 | 143700 |
| 2025-06-30 | -50.00 | $4.34 | 308100 |
| 2025-06-27 | -54.35 | $4.32 | 374200 |
| 2025-06-26 | -58.70 | $4.30 | 150400 |
| 2025-06-25 | -65.22 | $4.27 | 163900 |
| 2025-06-24 | -45.65 | $4.36 | 195100 |
| 2025-06-23 | -43.48 | $4.37 | 147700 |
| 2025-06-20 | -59.09 | $4.31 | 229800 |
| 2025-06-18 | -81.82 | $4.21 | 152100 |
| 2025-06-17 | -80.43 | $4.22 | 163900 |
| 2025-06-16 | -61.54 | $4.33 | 170600 |
| 2025-06-13 | -83.91 | $4.27 | 130600 |
| 2025-06-12 | -75.86 | $4.34 | 147900 |
| 2025-06-11 | -80.46 | $4.30 | 184800 |
| 2025-06-10 | -71.26 | $4.38 | 181300 |
| 2025-06-09 | -65.52 | $4.43 | 225700 |
| 2025-06-06 | -62.92 | $4.44 | 180800 |
| 2025-06-05 | -67.42 | $4.40 | 264500 |
| 2025-06-04 | -52.81 | $4.53 | 188700 |
| 2025-06-03 | -56.18 | $4.50 | 170400 |
| 2025-06-02 | -65.17 | $4.42 | 272200 |
| 2025-05-30 | -66.29 | $4.41 | 215700 |
| 2025-05-29 | -50.56 | $4.55 | 135300 |
| 2025-05-28 | -66.29 | $4.41 | 196100 |
| 2025-05-27 | -50.56 | $4.55 | 269800 |
| 2025-05-23 | -73.03 | $4.35 | 128900 |
| 2025-05-22 | -86.52 | $4.23 | 345100 |
| 2025-05-21 | -83.15 | $4.26 | 204000 |
| 2025-05-20 | -52.81 | $4.53 | 173800 |
| 2025-05-19 | -47.19 | $4.58 | 249800 |
| 2025-05-16 | -40.45 | $4.64 | 328700 |
| 2025-05-15 | -10.10 | $4.87 | 479800 |
| 2025-05-14 | -56.86 | $4.39 | 277600 |
| 2025-05-13 | -62.75 | $4.33 | 319900 |
| 2025-05-12 | -46.15 | $4.49 | 318700 |
| 2025-05-09 | -60.36 | $4.30 | 711700 |
| 2025-05-08 | -10.81 | $4.85 | 292400 |
| 2025-05-07 | -24.27 | $4.64 | 209400 |
| 2025-05-06 | -24.27 | $4.64 | 193400 |
| 2025-05-05 | -19.42 | $4.69 | 155400 |
| 2025-05-02 | -5.83 | $4.83 | 192800 |
| 2025-05-01 | -19.39 | $4.65 | 260600 |
| 2025-04-30 | -19.42 | $4.69 | 249800 |
| 2025-04-29 | -18.58 | $4.78 | 271100 |
| 2025-04-28 | -41.94 | $4.58 | 176500 |
| 2025-04-25 | -35.71 | $4.76 | 314700 |
| 2025-04-24 | -43.36 | $4.67 | 158500 |
| 2025-04-23 | -50.64 | $4.63 | 248200 |
| 2025-04-22 | -54.66 | $4.59 | 317000 |
| 2025-04-21 | -76.74 | $4.26 | 239900 |
| 2025-04-17 | -69.77 | $4.38 | 416300 |
| 2025-04-16 | -93.41 | $3.98 | 229000 |
| 2025-04-15 | -87.36 | $4.09 | 333500 |
| 2025-04-14 | -83.06 | $4.17 | 251300 |
| 2025-04-11 | -96.72 | $3.92 | 833800 |
| 2025-04-10 | -87.64 | $4.13 | 328000 |
| 2025-04-09 | -75.28 | $4.35 | 816800 |
| 2025-04-08 | -94.05 | $4.11 | 360500 |
| 2025-04-07 | -82.74 | $4.30 | 411100 |
| 2025-04-04 | -85.63 | $4.32 | 747000 |
| 2025-04-03 | -92.97 | $4.50 | 523400 |
| 2025-04-02 | -81.13 | $4.83 | 246700 |
| 2025-04-01 | -93.20 | $4.73 | 390800 |
| 2025-03-31 | -91.03 | $4.98 | 234900 |
| 2025-03-28 | -93.10 | $5.01 | 235600 |
| 2025-03-27 | -81.87 | $5.26 | 272700 |
| 2025-03-26 | -93.31 | $5.09 | 232300 |
| 2025-03-25 | -85.36 | $5.28 | 193000 |
| 2025-03-24 | -82.43 | $5.35 | 173700 |
| 2025-03-21 | -77.82 | $5.46 | 377700 |
| 2025-03-20 | -74.48 | $5.54 | 222700 |
| 2025-03-19 | -73.22 | $5.57 | 235600 |
| 2025-03-18 | -76.57 | $5.49 | 221200 |
| 2025-03-17 | -74.90 | $5.53 | 199600 |
| 2025-03-14 | -80.41 | $5.41 | 306200 |
| 2025-03-13 | -90.51 | $5.17 | 289800 |
| 2025-03-12 | -90.51 | $5.17 | 308300 |
| 2025-03-11 | -97.23 | $5.00 | 357400 |
| 2025-03-10 | -93.95 | $5.13 | 390200 |
| 2025-03-07 | -87.90 | $5.28 | 374300 |
| 2025-03-06 | -90.73 | $5.21 | 480500 |
| 2025-03-05 | -79.03 | $5.50 | 649000 |
| 2025-03-04 | -79.44 | $5.49 | 829600 |
| 2025-03-03 | -96.50 | $5.53 | 866400 |
| 2025-02-28 | -69.50 | $6.07 | 1.7M |
| 2025-02-27 | -29.14 | $7.02 | 287700 |
| 2025-02-26 | -15.38 | $7.22 | 233900 |
| 2025-02-25 | -21.15 | $7.13 | 312000 |
| 2025-02-24 | -35.67 | $6.90 | 292500 |
| 2025-02-21 | -41.25 | $6.80 | 453900 |
| 2025-02-20 | -34.38 | $6.91 | 347600 |
| 2025-02-19 | -13.75 | $7.24 | 129300 |
| 2025-02-18 | -15.63 | $7.21 | 212800 |
| 2025-02-14 | -16.25 | $7.20 | 252300 |
| 2025-02-13 | -18.13 | $7.17 | 412500 |
| 2025-02-12 | -17.95 | $7.14 | 183300 |
| 2025-02-11 | -5.77 | $7.33 | 340100 |
| 2025-02-10 | -9.55 | $7.17 | 235000 |
| 2025-02-07 | -19.11 | $7.02 | 326500 |
| 2025-02-06 | -28.39 | $6.86 | 236200 |
| 2025-02-05 | -21.29 | $6.97 | 328200 |
| 2025-02-04 | -23.87 | $6.93 | 436100 |
| 2025-02-03 | -5.92 | $7.18 | 725300 |
| 2025-01-31 | -8.11 | $7.11 | 2.4M |
| 2025-01-30 | -68.94 | $6.16 | 222000 |
| 2025-01-29 | -82.58 | $5.98 | 195800 |
| 2025-01-28 | -73.48 | $6.10 | 186900 |
| 2025-01-27 | -70.50 | $6.09 | 193800 |
| 2025-01-24 | -76.22 | $5.98 | 181700 |
| 2025-01-23 | -81.12 | $5.91 | 202900 |
| 2025-01-22 | -78.32 | $5.95 | 245300 |
| 2025-01-21 | -61.54 | $6.19 | 329400 |
| 2025-01-17 | -71.33 | $6.05 | 376400 |
| 2025-01-16 | -48.95 | $6.37 | 259000 |
| 2025-01-15 | -49.65 | $6.36 | 190500 |
| 2025-01-14 | -65.73 | $6.13 | 190300 |
| 2025-01-13 | -53.15 | $6.31 | 597600 |
| 2025-01-10 | -74.83 | $6.00 | 433900 |
| 2025-01-08 | -65.73 | $6.13 | 891500 |
| 2025-01-07 | -12.59 | $6.89 | 646800 |
| 2025-01-06 | -4.90 | $7.00 | 526800 |
| 2025-01-03 | -17.93 | $6.83 | 307500 |
| 2025-01-02 | -13.10 | $6.90 | 627600 |
| 2024-12-31 | -43.45 | $6.46 | 500400 |
| 2024-12-30 | -59.31 | $6.23 | 279500 |
| 2024-12-27 | -68.28 | $6.10 | 226500 |
| 2024-12-26 | -68.97 | $6.09 | 207200 |
| 2024-12-24 | -92.41 | $5.75 | 199100 |
| 2024-12-23 | -100.00 | $5.74 | 398500 |
| 2024-12-20 | -78.57 | $6.06 | 699400 |
| 2024-12-19 | -88.33 | $6.10 | 343000 |
| 2024-12-18 | -96.67 | $6.00 | 430100 |
| 2024-12-17 | -71.30 | $6.34 | 236400 |
| 2024-12-16 | -66.09 | $6.40 | 206000 |
| 2024-12-13 | -67.09 | $6.10 | 147300 |
| 2024-12-12 | -43.66 | $6.23 | 202500 |
| 2024-12-11 | -28.87 | $6.47 | 523700 |
| 2024-12-10 | -35.02 | $6.26 | 610400 |
| 2024-12-09 | -38.49 | $6.14 | 426200 |
| 2024-12-06 | -14.58 | $6.74 | 286900 |
| 2024-12-05 | -5.56 | $6.99 | 308000 |
| 2024-12-04 | -9.48 | $6.87 | 294800 |
| 2024-12-03 | -9.38 | $6.84 | 404100 |
| 2024-12-02 | -10.56 | $6.80 | 291000 |
| 2024-11-29 | -7.92 | $6.89 | 340300 |
| 2024-11-27 | -6.16 | $6.95 | 437000 |
| 2024-11-26 | -6.74 | $6.93 | 641800 |
| 2024-11-25 | -8.16 | $6.88 | 736300 |
| 2024-11-22 | -1.20 | $7.03 | 1.2M |
| 2024-11-21 | -7.02 | $6.58 | 507900 |
| 2024-11-20 | -6.43 | $6.60 | 1.1M |
| 2024-11-19 | -7.02 | $6.58 | 1.8M |
| 2024-11-18 | -7.89 | $6.55 | 3.6M |
| 2024-11-15 | -3.31 | $6.03 | 1.4M |
| 2024-11-14 | -5.15 | $5.98 | 2.9M |
| 2024-11-13 | -2.58 | $4.91 | 638100 |
| 2024-11-12 | -1.39 | $4.82 | 846100 |
| 2024-11-11 | -5.30 | $4.65 | 566000 |
| 2024-11-08 | -2.68 | $4.49 | 468300 |
| 2024-11-07 | -22.12 | $4.21 | 275400 |
| 2024-11-06 | -11.30 | $4.31 | 488200 |
| 2024-11-05 | -16.67 | $3.99 | 205400 |
| 2024-11-04 | -36.90 | $3.82 | 267600 |
| 2024-11-01 | -1.18 | $4.12 | 274300 |
| 2024-10-31 | -8.33 | $3.94 | 208500 |
| 2024-10-30 | -15.28 | $3.89 | 115200 |
| 2024-10-29 | -22.22 | $3.84 | 188500 |
| 2024-10-28 | -30.56 | $3.78 | 166200 |
| 2024-10-25 | -34.72 | $3.75 | 681700 |
| 2024-10-24 | -31.94 | $3.77 | 112900 |
| 2024-10-23 | -37.50 | $3.73 | 114800 |
| 2024-10-22 | -29.17 | $3.79 | 224500 |
| 2024-10-21 | -22.22 | $3.84 | 152600 |
| 2024-10-18 | -9.72 | $3.93 | 141300 |
| 2024-10-17 | -13.89 | $3.90 | 119800 |
| 2024-10-16 | -5.56 | $3.96 | 242800 |
| 2024-10-15 | -22.58 | $3.76 | 237000 |
| 2024-10-14 | -20.00 | $3.76 | 283600 |
| 2024-10-11 | -61.67 | $3.51 | 196800 |
| 2024-10-10 | -75.00 | $3.43 | 214600 |
| 2024-10-09 | -90.00 | $3.34 | 370100 |
| 2024-10-08 | -72.73 | $3.40 | 225700 |
| 2024-10-07 | -65.15 | $3.45 | 377200 |
| 2024-10-04 | -28.79 | $3.69 | 321300 |
| 2024-10-03 | -53.03 | $3.53 | 167000 |
| 2024-10-02 | -54.55 | $3.52 | 242100 |
| 2024-10-01 | -63.64 | $3.46 | 273200 |
| 2024-09-30 | -52.70 | $3.57 | 203100 |
| 2024-09-27 | -51.35 | $3.58 | 154900 |
| 2024-09-26 | -48.65 | $3.60 | 228500 |
| 2024-09-25 | -51.35 | $3.58 | 284400 |
| 2024-09-24 | -31.08 | $3.73 | 144100 |
| 2024-09-23 | -44.59 | $3.63 | 286200 |
| 2024-09-20 | -32.43 | $3.72 | 551100 |
| 2024-09-19 | -14.86 | $3.85 | 377000 |
| 2024-09-18 | -44.59 | $3.63 | 305400 |
| 2024-09-17 | -47.30 | $3.61 | 232100 |
| 2024-09-16 | -41.89 | $3.65 | 339300 |
| 2024-09-13 | -50.00 | $3.59 | 364600 |
| 2024-09-12 | -71.62 | $3.43 | 236900 |
| 2024-09-11 | -72.97 | $3.42 | 372300 |
| 2024-09-10 | -74.32 | $3.41 | 367300 |
| 2024-09-09 | -91.55 | $3.31 | 419000 |
| 2024-09-06 | -94.20 | $3.33 | 398200 |
| 2024-09-05 | -90.91 | $3.45 | 277400 |
| 2024-09-04 | -98.04 | $3.55 | 370000 |
| 2024-09-03 | -85.71 | $3.63 | 463300 |
| 2024-08-30 | -40.32 | $3.92 | 352000 |
| 2024-08-29 | -55.84 | $3.89 | 356300 |
| 2024-08-28 | -75.27 | $3.78 | 495500 |
| 2024-08-27 | -67.33 | $3.88 | 188300 |
| 2024-08-26 | -73.27 | $3.82 | 218700 |
| 2024-08-23 | -77.95 | $3.83 | 255400 |
| 2024-08-22 | -88.98 | $3.69 | 227100 |
| 2024-08-21 | -84.25 | $3.75 | 337700 |
| 2024-08-20 | -76.38 | $3.85 | 238400 |
| 2024-08-19 | -75.59 | $3.86 | 227500 |
| 2024-08-16 | -74.80 | $3.87 | 282800 |
| 2024-08-15 | -85.93 | $3.74 | 353900 |
| 2024-08-14 | -90.70 | $3.71 | 531600 |
| 2024-08-13 | -95.93 | $3.62 | 522900 |
| 2024-08-12 | -98.18 | $3.65 | 448200 |
| 2024-08-09 | -89.76 | $3.82 | 523100 |
| 2024-08-08 | -81.33 | $3.96 | 573200 |
| 2024-08-07 | -94.22 | $3.75 | 1.3M |
| 2024-08-06 | -90.06 | $4.06 | 975000 |
| 2024-08-05 | -87.15 | $4.16 | 954000 |
| 2024-08-02 | -85.71 | $4.22 | 798400 |
| 2024-08-01 | -98.15 | $4.13 | 853100 |
| 2024-07-31 | -92.96 | $4.40 | 790700 |
| 2024-07-30 | -95.77 | $4.36 | 647600 |
| 2024-07-29 | -99.26 | $4.38 | 871300 |
| 2024-07-26 | -71.97 | $4.77 | 839400 |
| 2024-07-25 | -99.24 | $4.41 | 569100 |
| 2024-07-24 | -96.85 | $4.49 | 1.2M |
| 2024-07-23 | -84.30 | $4.70 | 1.1M |
| 2024-07-22 | -87.60 | $4.66 | 1.5M |
| 2024-07-19 | -96.69 | $4.55 | 1.1M |
| 2024-07-18 | -98.94 | $4.79 | 684600 |
| 2024-07-17 | -72.73 | $5.08 | 1.1M |
| 2024-07-16 | -83.54 | $5.06 | 771200 |
| 2024-07-15 | -84.21 | $5.08 | 1.0M |
| 2024-07-12 | -94.51 | $5.01 | 916300 |
| 2024-07-11 | -82.35 | $5.17 | 1.0M |
| 2024-07-10 | -80.00 | $5.19 | 645300 |
| 2024-07-09 | -38.82 | $5.54 | 751500 |
| 2024-07-08 | -71.76 | $5.26 | 329800 |
| 2024-07-05 | -48.24 | $5.46 | 472400 |
| 2024-07-03 | -61.18 | $5.35 | 182000 |
| 2024-07-02 | -80.00 | $5.19 | 787800 |
| 2024-07-01 | -75.32 | $5.29 | 340100 |
| 2024-06-28 | -49.35 | $5.49 | 530100 |
| 2024-06-27 | -48.05 | $5.50 | 245100 |
| 2024-06-26 | -62.34 | $5.39 | 244700 |
| 2024-06-25 | -77.92 | $5.27 | 224300 |
| 2024-06-24 | -48.05 | $5.50 | 161900 |
| 2024-06-21 | -48.05 | $5.50 | 561100 |
| 2024-06-20 | -42.70 | $5.61 | 369400 |
| 2024-06-18 | -47.19 | $5.57 | 268900 |
| 2024-06-17 | -53.13 | $5.55 | 209700 |
| 2024-06-14 | -56.25 | $5.52 | 538400 |
| 2024-06-13 | -38.54 | $5.69 | 940400 |
| 2024-06-12 | -78.90 | $5.33 | 335800 |
| 2024-06-11 | -93.75 | $5.17 | 233000 |
| 2024-06-10 | -95.05 | $5.26 | 481600 |
| 2024-06-07 | -92.41 | $5.40 | 393400 |
| 2024-06-06 | -94.96 | $5.53 | 245600 |
| 2024-06-05 | -82.01 | $5.71 | 217300 |
| 2024-06-04 | -84.40 | $5.68 | 417400 |
| 2024-06-03 | -92.91 | $5.56 | 245900 |
| 2024-05-31 | -86.52 | $5.65 | 359400 |
| 2024-05-30 | -84.17 | $5.70 | 274200 |
| 2024-05-29 | -86.33 | $5.67 | 288700 |
| 2024-05-28 | -89.93 | $5.62 | 376400 |
| 2024-05-24 | -96.97 | $5.59 | 269900 |
| 2024-05-23 | -96.95 | $5.60 | 392500 |
| 2024-05-22 | -96.40 | $5.80 | 277500 |
| 2024-05-21 | -90.99 | $5.86 | 304300 |
| 2024-05-20 | -98.02 | $5.88 | 331500 |
| 2024-05-17 | -88.78 | $6.00 | 241000 |
| 2024-05-16 | -96.91 | $5.93 | 306400 |
| 2024-05-15 | -96.81 | $5.96 | 255400 |
| 2024-05-14 | -86.17 | $6.06 | 286200 |
| 2024-05-13 | -100.00 | $5.96 | 627900 |
| 2024-05-10 | -85.71 | $6.15 | 783100 |
| 2024-05-09 | -17.86 | $6.72 | 403500 |
| 2024-05-08 | -10.71 | $6.78 | 306300 |
| 2024-05-07 | -26.19 | $6.65 | 341300 |
| 2024-05-06 | -34.94 | $6.57 | 201000 |
| 2024-05-03 | -57.83 | $6.38 | 209500 |
| 2024-05-02 | -44.58 | $6.49 | 243600 |
| 2024-05-01 | -61.45 | $6.35 | 202200 |
| 2024-04-30 | -68.67 | $6.29 | 278600 |
| 2024-04-29 | -54.22 | $6.41 | 321800 |
| 2024-04-26 | -1.25 | $6.82 | 663800 |
| 2024-04-25 | -63.86 | $6.33 | 373000 |
| 2024-04-24 | -33.73 | $6.58 | 404200 |
| 2024-04-23 | -68.67 | $6.29 | 500600 |
| 2024-04-22 | -93.98 | $6.08 | 310700 |
| 2024-04-19 | -89.16 | $6.12 | 424300 |
| 2024-04-18 | -98.78 | $6.05 | 238600 |
| 2024-04-17 | -93.67 | $6.12 | 410600 |
| 2024-04-16 | -76.92 | $6.26 | 551000 |
| 2024-04-15 | -80.77 | $6.23 | 228300 |
| 2024-04-12 | -79.49 | $6.24 | 285200 |
| 2024-04-11 | -73.08 | $6.29 | 289600 |
| 2024-04-10 | -80.77 | $6.23 | 593500 |
| 2024-04-09 | -25.00 | $6.71 | 227000 |
| 2024-04-08 | -48.33 | $6.57 | 475000 |
| 2024-04-05 | -70.00 | $6.44 | 196000 |
| 2024-04-04 | -75.00 | $6.41 | 264000 |
| 2024-04-03 | -91.67 | $6.31 | 260700 |
| 2024-04-02 | -94.55 | $6.34 | 310500 |
| 2024-04-01 | -30.91 | $6.69 | 350200 |
| 2024-03-28 | -18.18 | $6.76 | 389800 |
| 2024-03-27 | -41.56 | $6.76 | 446900 |
| 2024-03-26 | -71.25 | $6.54 | 184700 |
| 2024-03-25 | -60.00 | $6.63 | 187800 |
| 2024-03-22 | -71.25 | $6.54 | 222100 |
| 2024-03-21 | -55.00 | $6.67 | 299500 |
| 2024-03-20 | -58.75 | $6.64 | 287600 |
| 2024-03-19 | -77.22 | $6.50 | 256900 |
| 2024-03-18 | -74.68 | $6.52 | 227500 |
| 2024-03-15 | -70.89 | $6.55 | 1.0M |
| 2024-03-14 | -79.75 | $6.48 | 329500 |
| 2024-03-13 | -53.16 | $6.69 | 336700 |
| 2024-03-12 | -46.24 | $6.68 | 335700 |
| 2024-03-11 | -46.39 | $6.66 | 455600 |
| 2024-03-08 | -64.86 | $6.39 | 432900 |
| 2024-03-07 | -40.18 | $6.66 | 424500 |
| 2024-03-06 | -59.82 | $6.44 | 555800 |
| 2024-03-05 | -47.32 | $6.58 | 535500 |
| 2024-03-04 | -56.64 | $6.47 | 592000 |
| 2024-03-01 | -35.40 | $6.71 | 691300 |
| 2024-02-29 | -50.43 | $6.53 | 1.7M |
| 2024-02-28 | -20.00 | $6.88 | 782000 |
| 2024-02-27 | -19.44 | $6.83 | 316900 |
| 2024-02-26 | -11.11 | $6.84 | 279200 |
| 2024-02-23 | -10.10 | $6.85 | 349000 |
| 2024-02-22 | -31.31 | $6.64 | 382700 |
| 2024-02-21 | -25.25 | $6.70 | 310000 |
| 2024-02-20 | -18.18 | $6.77 | 357200 |
| 2024-02-16 | -29.41 | $6.65 | 404600 |
| 2024-02-15 | -7.25 | $6.85 | 377600 |
| 2024-02-14 | -1.95 | $6.81 | 534700 |
| 2024-02-13 | -28.83 | $6.37 | 890200 |
| 2024-02-12 | -33.74 | $6.29 | 483800 |
| 2024-02-09 | -42.94 | $6.14 | 316400 |
| 2024-02-08 | -47.85 | $6.06 | 375900 |
| 2024-02-07 | -46.01 | $6.09 | 318500 |
| 2024-02-06 | -42.33 | $6.15 | 390100 |
| 2024-02-05 | -43.56 | $6.13 | 476700 |
| 2024-02-02 | -41.10 | $6.17 | 427600 |
| 2024-02-01 | -43.56 | $6.13 | 582100 |
| 2024-01-31 | -46.63 | $6.08 | 596400 |
| 2024-01-30 | -35.58 | $6.26 | 353200 |
| 2024-01-29 | -28.83 | $6.37 | 265600 |
| 2024-01-26 | -26.38 | $6.41 | 341900 |
| 2024-01-25 | -22.09 | $6.48 | 449400 |
| 2024-01-24 | -34.43 | $6.60 | 931500 |
| 2024-01-23 | -86.28 | $6.45 | 692700 |
| 2024-01-22 | -85.73 | $6.50 | 1.1M |
| 2024-01-19 | -91.92 | $5.94 | 681300 |
| 2024-01-18 | -95.35 | $5.63 | 640800 |
| 2024-01-17 | -98.56 | $5.34 | 664300 |
| 2024-01-16 | -99.22 | $5.35 | 645500 |
| 2024-01-12 | -99.33 | $5.44 | 757900 |
| 2024-01-11 | -100.00 | $5.44 | 835100 |
| 2024-01-10 | -97.97 | $5.69 | 760100 |
| 2024-01-09 | -97.63 | $5.72 | 598800 |
| 2024-01-08 | -95.60 | $5.90 | 811500 |
| 2024-01-05 | -97.97 | $5.69 | 595900 |
| 2024-01-04 | -98.98 | $5.60 | 917700 |
| 2024-01-03 | -99.89 | $5.53 | 1.3M |
| 2024-01-02 | -99.65 | $5.76 | 1.1M |
| 2023-12-29 | -96.04 | $6.12 | 925800 |
| 2023-12-28 | -96.27 | $6.10 | 1.4M |
| 2023-12-27 | -99.64 | $6.12 | 2.0M |
| 2023-12-26 | -93.56 | $6.67 | 5.5M |
| 2023-12-22 | -2.50 | $14.19 | 1.7M |
| 2023-12-21 | -9.31 | $13.70 | 1.1M |
| 2023-12-20 | -6.25 | $13.92 | 929300 |
| 2023-12-19 | -12.81 | $13.44 | 1.2M |
| 2023-12-18 | -17.10 | $13.12 | 1.4M |
| 2023-12-15 | -8.07 | $13.78 | 3.1M |
| 2023-12-14 | -1.78 | $14.24 | 1.5M |
| 2023-12-13 | -7.75 | $13.73 | 1.5M |
| 2023-12-12 | -9.82 | $13.58 | 2.5M |
| 2023-12-11 | -6.68 | $13.80 | 3.6M |
| 2023-12-08 | -1.36 | $13.42 | 11.5M |
| 2023-12-07 | -21.88 | $7.38 | 1.3M |
| 2023-12-06 | -19.05 | $7.36 | 322600 |
| 2023-12-05 | -16.09 | $7.38 | 325200 |
| 2023-12-04 | -8.91 | $7.43 | 319300 |
| 2023-12-01 | -10.87 | $7.37 | 351800 |
| 2023-11-30 | -20.29 | $7.24 | 397700 |
| 2023-11-29 | -18.12 | $7.27 | 260400 |
| 2023-11-28 | -13.04 | $7.34 | 269200 |
| 2023-11-27 | -9.42 | $7.39 | 320800 |
| 2023-11-24 | -12.32 | $7.35 | 242100 |
| 2023-11-22 | -14.49 | $7.32 | 306200 |
| 2023-11-21 | -13.77 | $7.33 | 379600 |
| 2023-11-20 | -24.65 | $7.17 | 414100 |
| 2023-11-17 | -27.59 | $7.12 | 415600 |
| 2023-11-16 | -25.52 | $7.15 | 470800 |
| 2023-11-15 | -14.48 | $7.31 | 448800 |
| 2023-11-14 | -0.78 | $7.35 | 455900 |
| 2023-11-13 | -17.36 | $7.07 | 304000 |
| 2023-11-10 | -19.83 | $7.04 | 451000 |
| 2023-11-09 | -19.83 | $7.04 | 529400 |
| 2023-11-08 | -21.49 | $7.02 | 531800 |
| 2023-11-07 | -50.41 | $6.67 | 537900 |
| 2023-11-06 | -38.84 | $6.81 | 542100 |
| 2023-11-03 | -55.37 | $6.61 | 1.1M |
| 2023-11-02 | -2.48 | $7.25 | 392400 |
| 2023-11-01 | -4.76 | $7.07 | 358700 |
| 2023-10-31 | -19.80 | $6.88 | 482800 |
| 2023-10-30 | -52.48 | $6.55 | 273500 |
| 2023-10-27 | -68.64 | $6.44 | 277500 |
| 2023-10-26 | -70.87 | $6.44 | 352300 |
| 2023-10-25 | -82.69 | $6.34 | 252500 |
| 2023-10-24 | -84.62 | $6.31 | 330600 |
| 2023-10-23 | -98.14 | $6.10 | 298100 |
| 2023-10-20 | -96.30 | $6.13 | 256600 |
| 2023-10-19 | -90.74 | $6.22 | 216700 |
| 2023-10-18 | -82.39 | $6.38 | 273400 |
| 2023-10-17 | -76.29 | $6.53 | 325600 |
| 2023-10-16 | -89.18 | $6.28 | 393100 |
| 2023-10-13 | -93.50 | $6.20 | 559200 |
| 2023-10-12 | -94.17 | $6.37 | 391300 |
| 2023-10-11 | -96.97 | $6.48 | 361600 |
| 2023-10-10 | -98.84 | $6.69 | 382300 |
| 2023-10-09 | -96.34 | $6.82 | 215100 |
| 2023-10-06 | -90.24 | $6.92 | 232900 |
| 2023-10-05 | -92.35 | $6.89 | 360800 |
| 2023-10-04 | -88.64 | $6.96 | 279400 |
| 2023-10-03 | -98.78 | $6.90 | 377300 |
| 2023-10-02 | -92.45 | $7.05 | 759200 |
| 2023-09-29 | -97.04 | $7.21 | 310800 |
| 2023-09-28 | -100.00 | $7.31 | 326900 |
| 2023-09-27 | -83.19 | $7.53 | 288000 |
| 2023-09-26 | -95.80 | $7.38 | 317600 |
| 2023-09-25 | -80.53 | $7.66 | 236600 |
| 2023-09-22 | -88.50 | $7.57 | 274000 |
| 2023-09-21 | -100.00 | $7.52 | 306800 |
| 2023-09-20 | -85.06 | $7.83 | 204600 |
| 2023-09-19 | -74.71 | $7.92 | 191200 |
| 2023-09-18 | -80.46 | $7.87 | 243300 |
| 2023-09-15 | -56.18 | $8.09 | 569600 |
| 2023-09-14 | -32.58 | $8.30 | 233200 |
| 2023-09-13 | -41.49 | $8.25 | 175000 |
| 2023-09-12 | -38.30 | $8.28 | 231400 |
| 2023-09-11 | -59.62 | $8.12 | 256300 |
| 2023-09-08 | -69.03 | $8.05 | 305800 |
| 2023-09-07 | -39.82 | $8.38 | 629900 |
| 2023-09-06 | -57.52 | $8.18 | 359600 |
| 2023-09-05 | -72.57 | $8.01 | 388300 |
| 2023-09-01 | -67.48 | $8.10 | 218500 |
| 2023-08-31 | -84.55 | $7.89 | 420100 |
| 2023-08-30 | -97.56 | $7.73 | 450000 |
| 2023-08-29 | -97.32 | $7.84 | 473100 |
| 2023-08-28 | -64.04 | $8.36 | 349400 |
| 2023-08-25 | -68.13 | $8.33 | 224700 |
| 2023-08-24 | -70.71 | $8.33 | 295100 |
| 2023-08-23 | -81.37 | $8.23 | 238000 |
| 2023-08-22 | -100.00 | $8.04 | 248900 |
| 2023-08-21 | -93.00 | $8.13 | 316000 |
| 2023-08-18 | -60.00 | $8.46 | 307700 |
| 2023-08-17 | -72.00 | $8.34 | 317900 |
| 2023-08-16 | -71.00 | $8.35 | 230600 |
| 2023-08-15 | -61.00 | $8.45 | 228900 |
| 2023-08-14 | -52.00 | $8.54 | 229900 |
| 2023-08-11 | -28.00 | $8.78 | 281900 |
| 2023-08-10 | -60.00 | $8.46 | 189000 |
| 2023-08-09 | -51.00 | $8.55 | 271200 |
| 2023-08-08 | -51.00 | $8.55 | 371300 |
| 2023-08-07 | -32.00 | $8.74 | 286500 |
| 2023-08-04 | -54.00 | $8.52 | 360300 |
| 2023-08-03 | -59.00 | $8.47 | 323300 |
| 2023-08-02 | -40.28 | $8.77 | 298300 |
| 2023-08-01 | -61.11 | $8.62 | 254600 |
| 2023-07-31 | -44.44 | $8.74 | 234700 |
| 2023-07-28 | -50.00 | $8.70 | 177400 |
| 2023-07-27 | -25.00 | $8.88 | 240800 |
| 2023-07-26 | -4.40 | $9.00 | 239100 |
| 2023-07-25 | -37.36 | $8.70 | 125200 |
| 2023-07-24 | -30.77 | $8.76 | 184400 |
| 2023-07-21 | -47.25 | $8.61 | 212000 |
| 2023-07-20 | -31.87 | $8.75 | 184200 |
| 2023-07-19 | -36.26 | $8.71 | 246700 |
| 2023-07-18 | -38.46 | $8.69 | 130600 |
| 2023-07-17 | -49.45 | $8.59 | 301200 |
| 2023-07-14 | -71.43 | $8.39 | 529400 |
| 2023-07-13 | -53.85 | $8.55 | 295800 |
| 2023-07-12 | -42.86 | $8.65 | 179900 |
| 2023-07-11 | -17.58 | $8.88 | 189400 |
| 2023-07-10 | -31.87 | $8.75 | 265400 |
| 2023-07-07 | -13.95 | $8.87 | 175100 |
| 2023-07-06 | -43.02 | $8.62 | 259200 |
| 2023-07-05 | -40.00 | $8.61 | 206900 |
| 2023-07-03 | -7.29 | $8.92 | 197500 |
| 2023-06-30 | -32.97 | $8.64 | 161100 |
| 2023-06-29 | -24.27 | $8.69 | 229200 |
| 2023-06-28 | -56.31 | $8.36 | 346100 |
| 2023-06-27 | -67.96 | $8.24 | 643800 |
| 2023-06-26 | -37.60 | $8.47 | 295500 |
| 2023-06-23 | -32.39 | $8.48 | 452100 |
| 2023-06-22 | -26.06 | $8.57 | 242800 |
| 2023-06-21 | -26.06 | $8.57 | 283800 |
| 2023-06-20 | -31.69 | $8.49 | 384200 |
| 2023-06-16 | -17.61 | $8.69 | 399900 |
| 2023-06-15 | -7.97 | $8.79 | 230900 |
| 2023-06-14 | -21.01 | $8.61 | 216500 |
| 2023-06-13 | -0.79 | $8.77 | 425800 |
| 2023-06-12 | -6.19 | $8.58 | 235300 |
| 2023-06-09 | -11.76 | $8.51 | 695100 |
| 2023-06-08 | -8.33 | $8.54 | 299000 |
| 2023-06-07 | -8.33 | $8.54 | 396700 |
| 2023-06-06 | -48.40 | $8.46 | 599600 |
| 2023-06-05 | -69.66 | $8.04 | 496500 |
| 2023-06-02 | -58.92 | $8.32 | 367900 |
| 2023-06-01 | -70.54 | $8.04 | 422300 |
| 2023-05-31 | -73.86 | $7.96 | 826500 |
| 2023-05-30 | -67.22 | $8.12 | 625200 |
| 2023-05-26 | -75.44 | $8.03 | 1.0M |
| 2023-05-25 | -87.62 | $7.72 | 562500 |
| 2023-05-24 | -91.64 | $7.60 | 440400 |
| 2023-05-23 | -86.28 | $7.78 | 573100 |
| 2023-05-22 | -86.24 | $7.85 | 608800 |
| 2023-05-19 | -87.21 | $7.83 | 640800 |
| 2023-05-18 | -82.61 | $8.01 | 761600 |
| 2023-05-17 | -86.45 | $7.86 | 615700 |
| 2023-05-16 | -86.19 | $7.87 | 663200 |
| 2023-05-15 | -83.63 | $7.97 | 624900 |
| 2023-05-12 | -87.98 | $7.80 | 733800 |
| 2023-05-11 | -93.61 | $7.58 | 805300 |
| 2023-05-10 | -91.49 | $7.80 | 2.1M |
| 2023-05-09 | -76.79 | $9.42 | 668000 |
| 2023-05-08 | -75.11 | $9.46 | 492600 |
| 2023-05-05 | -71.73 | $9.54 | 412300 |
| 2023-05-04 | -83.97 | $9.25 | 369500 |
| 2023-05-03 | -93.78 | $9.28 | 232000 |
| 2023-05-02 | -83.78 | $9.38 | 522600 |
| 2023-05-01 | -64.86 | $9.80 | 321500 |
| 2023-04-28 | -49.37 | $10.06 | 429400 |
| 2023-04-27 | -40.08 | $10.27 | 328300 |
| 2023-04-26 | -32.96 | $10.36 | 191100 |
| 2023-04-25 | -25.09 | $10.56 | 444600 |
| 2023-04-24 | -9.49 | $10.96 | 626200 |
| 2023-04-21 | -10.48 | $10.85 | 1.0M |
| 2023-04-20 | -28.19 | $10.00 | 425900 |
| 2023-04-19 | -24.83 | $10.10 | 431500 |
| 2023-04-18 | -21.48 | $10.20 | 360700 |
| 2023-04-17 | -11.41 | $10.50 | 1.5M |
| 2023-04-14 | -16.78 | $10.34 | 225000 |
| 2023-04-13 | -13.09 | $10.45 | 277700 |
| 2023-04-12 | -8.05 | $10.60 | 272700 |
| 2023-04-11 | -5.70 | $10.67 | 393400 |
| 2023-04-10 | -4.08 | $10.68 | 323500 |
| 2023-04-06 | -30.50 | $10.23 | 404500 |
| 2023-04-05 | -45.29 | $9.95 | 600600 |
| 2023-04-04 | -56.34 | $9.65 | 1.2M |
| 2023-04-03 | -66.44 | $9.36 | 334000 |
| 2023-03-31 | -69.57 | $9.26 | 597500 |
| 2023-03-30 | -77.58 | $8.97 | 204000 |
| 2023-03-29 | -80.52 | $8.90 | 441800 |
| 2023-03-28 | -86.48 | $8.69 | 388500 |
| 2023-03-27 | -87.13 | $8.65 | 681200 |
| 2023-03-24 | -94.46 | $8.20 | 504700 |
| 2023-03-23 | -99.00 | $8.09 | 675700 |
| 2023-03-22 | -97.56 | $8.41 | 440500 |
| 2023-03-21 | -84.47 | $9.16 | 807400 |
| 2023-03-20 | -87.61 | $8.98 | 906100 |
| 2023-03-17 | -92.84 | $8.68 | 1.1M |
| 2023-03-16 | -98.34 | $9.27 | 1.8M |
| 2023-03-15 | -95.83 | $9.63 | 697300 |
| 2023-03-14 | -97.15 | $10.25 | 633800 |
| 2023-03-13 | -99.48 | $10.16 | 369100 |
| 2023-03-10 | -99.35 | $10.92 | 407300 |
| 2023-03-09 | -99.30 | $11.18 | 310200 |
| 2023-03-08 | -100.00 | $11.56 | 387200 |
| 2023-03-07 | -88.84 | $11.93 | 369300 |
| 2023-03-06 | -73.82 | $12.28 | 595200 |
| 2023-03-03 | -66.09 | $12.46 | 640200 |
| 2023-03-02 | -52.79 | $12.77 | 591400 |
| 2023-03-01 | -75.11 | $12.25 | 1.0M |
| 2023-02-28 | -7.59 | $13.79 | 404000 |
| 2023-02-27 | -17.73 | $13.61 | 824100 |
| 2023-02-24 | -6.20 | $13.66 | 291300 |
| 2023-02-23 | -8.62 | $13.51 | 267100 |
| 2023-02-22 | -12.93 | $13.46 | 404700 |
| 2023-02-21 | -39.66 | $13.15 | 266200 |
| 2023-02-17 | -39.66 | $13.15 | 296100 |
| 2023-02-16 | -38.79 | $13.16 | 190200 |
| 2023-02-15 | -31.90 | $13.24 | 165000 |
| 2023-02-14 | -37.07 | $13.18 | 142100 |
| 2023-02-13 | -12.93 | $13.46 | 353500 |
| 2023-02-10 | -1.87 | $13.50 | 398900 |
| 2023-02-09 | -99.01 | $12.51 | 348500 |
| 2023-02-08 | -46.67 | $13.02 | 250500 |
| 2023-02-07 | -44.74 | $13.00 | 287000 |
| 2023-02-06 | -35.96 | $13.10 | 489500 |
| 2023-02-03 | -43.86 | $13.01 | 382900 |
| 2023-02-02 | -45.61 | $12.99 | 341400 |
| 2023-02-01 | -41.23 | $13.04 | 314600 |
| 2023-01-31 | -43.86 | $13.01 | 233000 |
| 2023-01-30 | -64.04 | $12.78 | 208500 |
| 2023-01-27 | -36.84 | $13.09 | 310700 |
| 2023-01-26 | -8.18 | $13.38 | 328200 |
| 2023-01-25 | -33.64 | $13.10 | 148600 |
| 2023-01-24 | -30.00 | $13.14 | 105500 |
| 2023-01-23 | -42.15 | $12.96 | 197400 |
| 2023-01-20 | -47.11 | $12.90 | 200400 |
| 2023-01-19 | -67.77 | $12.65 | 199300 |
| 2023-01-18 | -41.40 | $12.82 | 231700 |
| 2023-01-17 | -15.92 | $13.22 | 228400 |
| 2023-01-13 | -11.54 | $13.28 | 332200 |
| 2023-01-12 | -0.69 | $13.34 | 308400 |
| 2023-01-11 | -39.84 | $12.64 | 214000 |
| 2023-01-10 | -52.85 | $12.48 | 177000 |
| 2023-01-09 | -55.28 | $12.45 | 241600 |
| 2023-01-06 | -46.67 | $12.70 | 237400 |
| 2023-01-05 | -53.33 | $12.60 | 271000 |
| 2023-01-04 | -30.67 | $12.94 | 380800 |
| 2023-01-03 | -54.67 | $12.58 | 292800 |
| 2022-12-30 | -36.67 | $12.85 | 263500 |
| 2022-12-29 | -48.00 | $12.68 | 225900 |
| 2022-12-28 | -45.33 | $12.72 | 205100 |
| 2022-12-27 | -53.33 | $12.52 | 349800 |
| 2022-12-23 | -28.41 | $12.90 | 814000 |
| 2022-12-22 | -48.59 | $12.54 | 207000 |
| 2022-12-21 | -38.86 | $12.65 | 185800 |
| 2022-12-20 | -46.63 | $12.50 | 244700 |
| 2022-12-19 | -48.70 | $12.46 | 497700 |
| 2022-12-16 | -72.54 | $12.00 | 654600 |
| 2022-12-15 | -58.97 | $12.25 | 212500 |
| 2022-12-14 | -57.95 | $12.27 | 313800 |
| 2022-12-13 | -56.92 | $12.29 | 374500 |
| 2022-12-12 | -44.62 | $12.53 | 384400 |
| 2022-12-09 | -48.72 | $12.45 | 620500 |
| 2022-12-08 | -41.03 | $12.60 | 1.8M |
| 2022-12-07 | -52.24 | $12.09 | 144900 |
| 2022-12-06 | -44.03 | $12.20 | 170600 |
| 2022-12-05 | -29.19 | $12.32 | 178800 |
| 2022-12-02 | -19.88 | $12.47 | 308000 |
| 2022-12-01 | -18.78 | $12.36 | 252900 |
| 2022-11-30 | -2.81 | $12.71 | 411300 |
| 2022-11-29 | -14.39 | $12.38 | 524300 |
| 2022-11-28 | -34.04 | $11.82 | 658500 |
| 2022-11-25 | -27.72 | $12.00 | 153000 |
| 2022-11-23 | -41.75 | $11.60 | 293200 |
| 2022-11-22 | -34.39 | $11.81 | 117000 |
| 2022-11-21 | -38.25 | $11.70 | 211900 |
| 2022-11-18 | -40.00 | $11.65 | 213100 |
| 2022-11-17 | -35.84 | $11.74 | 222200 |
| 2022-11-16 | -38.23 | $11.67 | 170200 |
| 2022-11-15 | -30.38 | $11.90 | 245700 |
| 2022-11-14 | -25.60 | $12.04 | 595000 |
| 2022-11-11 | -25.60 | $12.04 | 415500 |
| 2022-11-10 | -2.72 | $12.65 | 416300 |
| 2022-11-09 | -17.71 | $11.70 | 464200 |
| 2022-11-08 | -11.81 | $11.86 | 533100 |
| 2022-11-07 | -18.82 | $11.67 | 472900 |
| 2022-11-04 | -23.62 | $11.54 | 1.0M |
| 2022-11-03 | -22.11 | $11.51 | 1.1M |
| 2022-11-02 | -54.89 | $9.98 | 509600 |
| 2022-11-01 | -8.70 | $10.83 | 212900 |
| 2022-10-31 | -6.40 | $10.76 | 229100 |
| 2022-10-28 | -6.63 | $10.75 | 240400 |
| 2022-10-27 | -27.22 | $10.37 | 244600 |
| 2022-10-26 | -17.22 | $10.55 | 212900 |
| 2022-10-25 | -4.82 | $10.64 | 263200 |
| 2022-10-24 | -7.43 | $10.43 | 269900 |
| 2022-10-21 | -28.40 | $10.07 | 202800 |
| 2022-10-20 | -25.93 | $10.11 | 240000 |
| 2022-10-19 | -24.69 | $10.13 | 210200 |
| 2022-10-18 | -20.23 | $10.29 | 231000 |
| 2022-10-17 | -51.91 | $10.04 | 264400 |
| 2022-10-14 | -62.79 | $9.87 | 197900 |
| 2022-10-13 | -48.84 | $10.23 | 214900 |
| 2022-10-12 | -70.28 | $9.76 | 128200 |
| 2022-10-11 | -66.43 | $9.87 | 253300 |
| 2022-10-10 | -80.73 | $9.60 | 164800 |
| 2022-10-07 | -85.57 | $9.48 | 223100 |
| 2022-10-06 | -85.57 | $9.48 | 152800 |
| 2022-10-05 | -81.77 | $9.63 | 172800 |
| 2022-10-04 | -75.70 | $9.87 | 265200 |
| 2022-10-03 | -89.37 | $9.33 | 182100 |
| 2022-09-30 | -92.66 | $9.20 | 208000 |
| 2022-09-29 | -91.90 | $9.23 | 406700 |
| 2022-09-28 | -82.03 | $9.62 | 196000 |
| 2022-09-27 | -88.61 | $9.36 | 206400 |
| 2022-09-26 | -90.89 | $9.27 | 1.1M |
| 2022-09-23 | -98.34 | $9.41 | 493300 |
| 2022-09-22 | -96.12 | $9.75 | 556300 |
| 2022-09-21 | -99.30 | $10.15 | 580200 |
| 2022-09-20 | -99.17 | $10.58 | 371400 |
| 2022-09-19 | -86.98 | $11.30 | 202200 |
| 2022-09-16 | -86.74 | $11.40 | 366900 |
| 2022-09-15 | -86.59 | $11.55 | 233200 |
| 2022-09-14 | -85.49 | $11.61 | 241400 |
| 2022-09-13 | -97.41 | $11.51 | 286700 |
| 2022-09-12 | -34.97 | $12.75 | 199100 |
| 2022-09-09 | -48.09 | $12.51 | 450500 |
| 2022-09-08 | -80.87 | $11.91 | 140500 |
| 2022-09-07 | -72.13 | $12.07 | 175400 |
| 2022-09-06 | -91.80 | $11.71 | 166300 |
| 2022-09-02 | -73.57 | $11.72 | 176900 |
| 2022-09-01 | -50.00 | $11.82 | 185200 |
| 2022-08-31 | -50.96 | $11.79 | 214400 |
| 2022-08-30 | -47.45 | $11.90 | 163700 |
| 2022-08-29 | -40.13 | $12.13 | 111600 |
| 2022-08-26 | -29.30 | $12.47 | 161600 |
| 2022-08-25 | -15.92 | $12.89 | 306600 |
| 2022-08-24 | -36.31 | $12.25 | 177200 |
| 2022-08-23 | -30.25 | $12.44 | 141100 |
| 2022-08-22 | -28.34 | $12.50 | 181300 |
| 2022-08-19 | -22.29 | $12.69 | 265000 |
| 2022-08-18 | -20.70 | $12.74 | 144400 |
| 2022-08-17 | -22.61 | $12.68 | 196000 |
| 2022-08-16 | -12.74 | $12.99 | 236500 |
| 2022-08-15 | -2.28 | $13.25 | 235100 |
| 2022-08-12 | 0.00 | $13.12 | 275200 |
| 2022-08-11 | -12.41 | $12.72 | 290300 |
| 2022-08-10 | -12.08 | $12.58 | 229600 |
| 2022-08-09 | -23.02 | $12.29 | 291600 |
| 2022-08-08 | -35.85 | $11.95 | 683000 |
| 2022-08-05 | -75.09 | $10.91 | 409400 |
| 2022-08-04 | -94.17 | $10.64 | 799400 |
| 2022-08-03 | -30.97 | $12.55 | 210200 |
| 2022-08-02 | -22.58 | $12.68 | 118200 |
| 2022-08-01 | -30.97 | $12.55 | 227200 |
| 2022-07-29 | -29.03 | $12.58 | 193800 |
| 2022-07-28 | -33.55 | $12.51 | 141800 |
| 2022-07-27 | -25.16 | $12.64 | 147200 |
| 2022-07-26 | -51.03 | $12.43 | 124200 |
| 2022-07-25 | -67.61 | $12.28 | 148000 |
| 2022-07-22 | -87.45 | $11.79 | 199400 |
| 2022-07-21 | -71.26 | $12.19 | 174600 |
| 2022-07-20 | -73.68 | $12.13 | 303200 |
| 2022-07-19 | -60.73 | $12.45 | 232300 |
| 2022-07-18 | -98.79 | $11.51 | 237800 |
| 2022-07-15 | -86.64 | $11.81 | 219500 |
| 2022-07-14 | -89.88 | $11.73 | 254500 |
| 2022-07-13 | -83.54 | $11.92 | 127200 |
| 2022-07-12 | -76.54 | $12.09 | 261600 |
| 2022-07-11 | -74.02 | $12.18 | 193800 |
| 2022-07-08 | -66.43 | $12.46 | 348400 |
| 2022-07-07 | -52.14 | $12.86 | 276400 |
| 2022-07-06 | -57.65 | $12.71 | 160600 |
| 2022-07-05 | -55.87 | $12.76 | 202700 |
| 2022-07-01 | -55.16 | $12.78 | 230600 |
| 2022-06-30 | -71.96 | $12.35 | 196000 |
| 2022-06-29 | -63.51 | $12.60 | 147300 |
| 2022-06-28 | -48.31 | $13.05 | 151700 |
| 2022-06-27 | -49.32 | $13.02 | 220900 |
| 2022-06-24 | -23.65 | $13.78 | 453500 |
| 2022-06-23 | -52.03 | $12.94 | 322500 |
| 2022-06-22 | -62.50 | $12.63 | 332400 |
| 2022-06-21 | -74.66 | $12.27 | 404000 |
| 2022-06-17 | -85.14 | $11.96 | 787600 |
| 2022-06-16 | -95.61 | $11.65 | 834100 |
| 2022-06-15 | -68.44 | $12.81 | 325700 |
| 2022-06-14 | -71.14 | $12.73 | 578000 |
| 2022-06-13 | -59.14 | $12.83 | 388300 |
| 2022-06-10 | -17.56 | $13.99 | 286800 |
| 2022-06-09 | -13.98 | $14.09 | 246700 |
| 2022-06-08 | -12.96 | $14.09 | 291900 |
| 2022-06-07 | -5.51 | $14.28 | 386200 |
| 2022-06-06 | -7.99 | $14.19 | 224300 |
| 2022-06-03 | -11.57 | $14.06 | 186000 |
| 2022-06-02 | -1.38 | $14.43 | 220900 |
| 2022-06-01 | -15.49 | $13.85 | 358500 |
| 2022-05-31 | -10.99 | $14.01 | 642600 |
| 2022-05-27 | 0.00 | $14.40 | 274600 |
| 2022-05-26 | -5.81 | $13.77 | 323900 |
| 2022-05-25 | -11.51 | $13.54 | 422300 |
| 2022-05-24 | -21.05 | $13.25 | 444900 |
| 2022-05-23 | -19.41 | $13.30 | 319900 |
| 2022-05-20 | -27.96 | $13.04 | 646300 |
| 2022-05-19 | -30.59 | $12.96 | 354800 |
| 2022-05-18 | -45.72 | $12.50 | 275300 |
| 2022-05-17 | -45.39 | $12.51 | 303600 |
| 2022-05-16 | -69.74 | $11.77 | 251300 |
| 2022-05-13 | -66.45 | $11.87 | 250600 |
| 2022-05-12 | -65.20 | $11.96 | 394700 |
| 2022-05-11 | -57.05 | $12.22 | 467300 |
| 2022-05-10 | -78.06 | $11.55 | 759900 |
| 2022-05-09 | -75.46 | $11.98 | 467500 |
| 2022-05-06 | -46.74 | $12.78 | 279000 |
| 2022-05-05 | -54.08 | $13.00 | 489100 |
| 2022-05-04 | -41.16 | $13.74 | 526900 |
| 2022-05-03 | -51.79 | $13.47 | 471100 |
| 2022-05-02 | -70.25 | $12.75 | 389700 |
| 2022-04-29 | -85.66 | $12.04 | 540700 |
| 2022-04-28 | -73.87 | $12.64 | 341400 |
| 2022-04-27 | -73.00 | $12.76 | 499900 |
| 2022-04-26 | -88.08 | $11.95 | 531000 |
| 2022-04-25 | -92.28 | $11.90 | 354400 |
| 2022-04-22 | -96.91 | $11.98 | 534200 |
| 2022-04-21 | -99.76 | $12.57 | 337400 |
| 2022-04-20 | -92.95 | $13.12 | 248500 |
| 2022-04-19 | -91.64 | $13.17 | 250300 |
| 2022-04-18 | -88.25 | $13.30 | 218000 |
| 2022-04-14 | -79.90 | $13.62 | 345000 |
| 2022-04-13 | -81.72 | $13.55 | 206200 |
| 2022-04-12 | -96.19 | $13.15 | 428400 |
| 2022-04-11 | -96.40 | $13.20 | 380600 |
| 2022-04-08 | -84.21 | $13.64 | 426400 |
| 2022-04-07 | -90.59 | $13.60 | 679100 |
| 2022-04-06 | -47.77 | $15.07 | 349500 |
| 2022-04-05 | -56.08 | $14.79 | 367100 |
| 2022-04-04 | -28.66 | $15.70 | 365200 |
| 2022-04-01 | -21.35 | $15.95 | 385000 |
| 2022-03-31 | -34.77 | $15.39 | 297500 |
| 2022-03-30 | -31.00 | $15.53 | 437200 |
| 2022-03-29 | -0.26 | $16.16 | 331400 |
| 2022-03-28 | -13.68 | $15.34 | 439300 |
| 2022-03-25 | -26.50 | $14.89 | 229800 |
| 2022-03-24 | -47.86 | $14.14 | 282200 |
| 2022-03-23 | -41.31 | $14.37 | 375800 |
| 2022-03-22 | -16.24 | $15.25 | 283400 |
| 2022-03-21 | -14.16 | $15.22 | 249200 |
| 2022-03-18 | -23.30 | $14.91 | 783000 |
| 2022-03-17 | -12.24 | $15.32 | 307700 |
| 2022-03-16 | -5.54 | $15.55 | 415200 |
| 2022-03-15 | -29.77 | $14.74 | 372000 |
| 2022-03-14 | -34.68 | $14.57 | 377400 |
| 2022-03-11 | -63.07 | $13.61 | 267600 |
| 2022-03-10 | -59.56 | $13.79 | 252900 |
| 2022-03-09 | -62.60 | $13.72 | 294800 |
| 2022-03-08 | -74.27 | $13.28 | 739800 |
| 2022-03-07 | -58.09 | $13.89 | 480100 |
| 2022-03-04 | -52.52 | $14.10 | 704100 |
| 2022-03-03 | -73.21 | $13.32 | 366600 |
| 2022-03-02 | -72.15 | $13.36 | 442800 |
| 2022-03-01 | -98.94 | $12.35 | 1.1M |
| 2022-02-28 | -27.04 | $15.25 | 456500 |
| 2022-02-25 | -14.02 | $15.55 | 407100 |
| 2022-02-24 | -50.26 | $14.18 | 418300 |
| 2022-02-23 | -61.38 | $13.76 | 370600 |
| 2022-02-22 | -39.26 | $14.49 | 494000 |
| 2022-02-18 | -32.84 | $14.75 | 507100 |
| 2022-02-17 | -23.95 | $15.11 | 383900 |
| 2022-02-16 | -18.02 | $15.35 | 200700 |
| 2022-02-15 | -21.23 | $15.22 | 354700 |
| 2022-02-14 | -29.24 | $15.20 | 242900 |
| 2022-02-11 | -29.40 | $15.20 | 362900 |
| 2022-02-10 | -42.93 | $15.38 | 490100 |
| 2022-02-09 | -33.56 | $15.93 | 585900 |
| 2022-02-08 | -34.75 | $15.86 | 246600 |
| 2022-02-07 | -38.33 | $15.65 | 411700 |
| 2022-02-04 | -42.59 | $15.40 | 529400 |
| 2022-02-03 | -53.15 | $14.78 | 393200 |
| 2022-02-02 | -56.22 | $14.60 | 295700 |
| 2022-02-01 | -55.37 | $14.65 | 624000 |
| 2022-01-31 | -72.06 | $13.67 | 821900 |
| 2022-01-28 | -75.64 | $13.46 | 513700 |
| 2022-01-27 | -89.44 | $12.65 | 671200 |
| 2022-01-26 | -83.82 | $12.98 | 585000 |
| 2022-01-25 | -82.28 | $13.07 | 607700 |
| 2022-01-24 | -83.51 | $13.04 | 717100 |
| 2022-01-21 | -82.19 | $13.10 | 1.0M |
| 2022-01-20 | -57.78 | $14.41 | 646700 |
| 2022-01-19 | -44.68 | $15.00 | 523900 |
| 2022-01-18 | -32.84 | $15.66 | 559600 |
| 2022-01-14 | -29.77 | $15.87 | 385300 |
| 2022-01-13 | -23.61 | $16.29 | 514400 |
| 2022-01-12 | -1.84 | $16.75 | 561500 |
| 2022-01-11 | -3.54 | $16.05 | 410500 |
| 2022-01-10 | -15.83 | $15.39 | 300700 |
| 2022-01-07 | -17.13 | $15.32 | 833600 |
| 2022-01-06 | -4.33 | $15.95 | 426100 |
| 2022-01-05 | -18.83 | $15.18 | 399000 |
| 2022-01-04 | -17.89 | $15.23 | 384600 |
| 2022-01-03 | -25.80 | $14.81 | 718700 |
| 2021-12-31 | -1.40 | $15.79 | 1.0M |
| 2021-12-30 | -5.68 | $13.36 | 329000 |
| 2021-12-29 | 0.00 | $13.06 | 352800 |
| 2021-12-28 | -5.33 | $12.47 | 285000 |
| 2021-12-27 | -20.00 | $12.31 | 187300 |
| 2021-12-23 | -12.78 | $12.44 | 202500 |
| 2021-12-22 | -30.10 | $12.24 | 476700 |
| 2021-12-21 | -57.47 | $11.98 | 217100 |
| 2021-12-20 | -83.84 | $11.35 | 314200 |
| 2021-12-17 | -77.10 | $11.55 | 675300 |
| 2021-12-16 | -72.39 | $11.69 | 351200 |
| 2021-12-15 | -74.41 | $11.63 | 488700 |
| 2021-12-14 | -87.88 | $11.34 | 244600 |
| 2021-12-13 | -90.60 | $11.26 | 315100 |
| 2021-12-10 | -87.99 | $11.38 | 212700 |
| 2021-12-09 | -82.88 | $11.55 | 318400 |
| 2021-12-08 | -64.50 | $12.18 | 537000 |
| 2021-12-07 | -85.02 | $11.66 | 242700 |
| 2021-12-06 | -89.28 | $11.53 | 194000 |
| 2021-12-03 | -93.54 | $11.32 | 421600 |
| 2021-12-02 | -91.30 | $11.62 | 363300 |
| 2021-12-01 | -99.80 | $11.29 | 374700 |
| 2021-11-30 | -99.33 | $11.76 | 398000 |
| 2021-11-29 | -89.36 | $12.21 | 414000 |
| 2021-11-26 | -91.24 | $12.14 | 241400 |
| 2021-11-24 | -93.14 | $12.61 | 233400 |
| 2021-11-23 | -94.12 | $12.89 | 373700 |
| 2021-11-22 | -96.12 | $13.19 | 763900 |
| 2021-11-19 | -94.03 | $13.26 | 457900 |
| 2021-11-18 | -86.03 | $13.70 | 540400 |
| 2021-11-17 | -99.35 | $13.37 | 288400 |
| 2021-11-16 | -92.23 | $13.68 | 251700 |
| 2021-11-15 | -89.53 | $13.76 | 215800 |
| 2021-11-12 | -85.35 | $13.73 | 283400 |
| 2021-11-11 | -65.73 | $14.07 | 282600 |
| 2021-11-10 | -69.40 | $13.62 | 538300 |
| 2021-11-09 | -50.34 | $14.18 | 563700 |
| 2021-11-08 | -20.35 | $15.48 | 267900 |
| 2021-11-05 | -15.10 | $15.72 | 368500 |
| 2021-11-04 | -26.04 | $15.22 | 484300 |
| 2021-11-03 | -15.10 | $15.72 | 373300 |
| 2021-11-02 | -23.85 | $15.32 | 316700 |
| 2021-11-01 | -14.66 | $15.74 | 184200 |
| 2021-10-29 | -19.04 | $15.54 | 390800 |
| 2021-10-28 | -3.67 | $16.04 | 555500 |
| 2021-10-27 | -5.61 | $15.71 | 474900 |
| 2021-10-26 | -17.57 | $14.90 | 227800 |
| 2021-10-25 | -18.87 | $14.84 | 341300 |
| 2021-10-22 | -11.93 | $15.16 | 437500 |
| 2021-10-21 | -0.94 | $15.31 | 485200 |
| 2021-10-20 | -2.53 | $14.83 | 355200 |
| 2021-10-19 | -2.81 | $14.68 | 606100 |
| 2021-10-18 | -6.06 | $14.06 | 654400 |
| 2021-10-15 | -7.10 | $13.39 | 457000 |
| 2021-10-14 | -27.42 | $12.76 | 228400 |
| 2021-10-13 | -38.41 | $12.35 | 152600 |
| 2021-10-12 | -44.11 | $12.15 | 111400 |
| 2021-10-11 | -50.15 | $11.95 | 258700 |
| 2021-10-08 | -40.18 | $12.28 | 154200 |
| 2021-10-07 | -42.60 | $12.20 | 249400 |
| 2021-10-06 | -45.92 | $12.09 | 237000 |
| 2021-10-05 | -38.07 | $12.35 | 631100 |
| 2021-10-04 | -28.40 | $12.67 | 542700 |
| 2021-10-01 | -11.48 | $13.23 | 626900 |
| 2021-09-30 | -12.97 | $12.85 | 1.3M |
| 2021-09-29 | -0.44 | $12.56 | 502100 |
| 2021-09-28 | -31.54 | $11.19 | 318200 |
| 2021-09-27 | -10.16 | $11.45 | 215600 |
| 2021-09-24 | -28.46 | $11.23 | 186600 |
| 2021-09-23 | -45.45 | $11.20 | 224600 |
| 2021-09-22 | -62.84 | $10.98 | 244400 |
| 2021-09-21 | -70.21 | $10.86 | 296200 |
| 2021-09-20 | -78.46 | $10.72 | 249900 |
| 2021-09-17 | -66.15 | $10.96 | 676100 |
| 2021-09-16 | -87.37 | $10.55 | 176800 |
| 2021-09-15 | -83.33 | $10.63 | 280900 |
| 2021-09-14 | -94.65 | $10.51 | 187300 |
| 2021-09-13 | -94.58 | $10.56 | 157800 |
| 2021-09-10 | -99.12 | $10.47 | 131100 |
| 2021-09-09 | -98.13 | $10.62 | 231600 |
| 2021-09-08 | -88.63 | $10.85 | 170400 |
| 2021-09-07 | -89.57 | $10.83 | 160100 |
| 2021-09-03 | -82.46 | $10.98 | 269500 |
| 2021-09-02 | -90.20 | $10.88 | 244300 |
| 2021-09-01 | -90.77 | $11.13 | 478100 |
| 2021-08-31 | -88.46 | $11.19 | 216900 |
| 2021-08-30 | -97.59 | $11.06 | 276900 |
| 2021-08-27 | -86.21 | $11.49 | 304700 |
| 2021-08-26 | -99.10 | $11.30 | 257900 |
| 2021-08-25 | -81.68 | $11.93 | 894100 |
| 2021-08-24 | -75.92 | $12.04 | 212100 |
| 2021-08-23 | -73.30 | $12.09 | 169900 |
| 2021-08-20 | -72.77 | $12.10 | 170400 |
| 2021-08-19 | -72.68 | $12.00 | 647400 |
| 2021-08-18 | -71.82 | $11.91 | 456000 |
| 2021-08-17 | -67.27 | $12.01 | 270100 |
| 2021-08-16 | -63.40 | $12.00 | 469200 |
| 2021-08-13 | -37.25 | $12.38 | 298600 |
| 2021-08-12 | -46.98 | $12.09 | 493600 |
| 2021-08-11 | -47.99 | $12.06 | 198600 |
| 2021-08-10 | -47.99 | $12.06 | 474500 |
| 2021-08-09 | -50.34 | $11.99 | 565900 |
| 2021-08-06 | -55.37 | $11.84 | 339600 |
| 2021-08-05 | -52.01 | $11.94 | 667700 |
| 2021-08-04 | -9.69 | $13.09 | 372100 |
| 2021-08-03 | -11.42 | $13.04 | 272400 |
| 2021-08-02 | -8.72 | $13.11 | 241200 |
| 2021-07-30 | -10.74 | $13.05 | 250600 |
| 2021-07-29 | -8.39 | $13.12 | 329800 |
| 2021-07-28 | -25.50 | $12.61 | 217600 |
| 2021-07-27 | -17.79 | $12.84 | 442800 |
| 2021-07-26 | -2.01 | $13.31 | 1.1M |
| 2021-07-23 | -3.73 | $11.94 | 697900 |
| 2021-07-22 | -23.88 | $11.41 | 324900 |
| 2021-07-21 | -17.16 | $11.50 | 542900 |
| 2021-07-20 | -10.97 | $11.43 | 540700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.55
2026-07-17
Close Price
$6.54
Vol: 235907Average Directional Index - Detailed Analysis
Minimum
7.16
Average
20.81
Maximum
50.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.55 | $6.54 | 235907 |
| 2026-07-16 | 15.35 | $6.43 | 258600 |
| 2026-07-15 | 15.72 | $6.25 | 270448 |
| 2026-07-14 | 16.29 | $6.36 | 236604 |
| 2026-07-13 | 16.64 | $6.30 | 340605 |
| 2026-07-10 | 17.01 | $6.38 | 246100 |
| 2026-07-09 | 17.29 | $6.41 | 204600 |
| 2026-07-08 | 17.31 | $6.51 | 255110 |
| 2026-07-07 | 17.12 | $6.65 | 241500 |
| 2026-07-06 | 16.50 | $6.78 | 312300 |
| 2026-07-02 | 15.38 | $6.80 | 431133 |
| 2026-07-01 | 14.24 | $6.75 | 329623 |
| 2026-06-30 | 13.21 | $6.52 | 231317 |
| 2026-06-29 | 12.49 | $6.62 | 405504 |
| 2026-06-26 | 11.74 | $6.51 | 1.0M |
| 2026-06-25 | 11.11 | $6.14 | 213416 |
| 2026-06-24 | 10.97 | $6.25 | 522800 |
| 2026-06-23 | 10.45 | $6.28 | 229027 |
| 2026-06-22 | 10.59 | $6.00 | 324815 |
| 2026-06-18 | 11.08 | $6.08 | 388000 |
| 2026-06-17 | 11.02 | $6.11 | 266302 |
| 2026-06-16 | 10.73 | $6.31 | 232626 |
| 2026-06-15 | 10.32 | $6.15 | 166632 |
| 2026-06-12 | 10.09 | $6.17 | 176000 |
| 2026-06-11 | 9.85 | $6.18 | 283200 |
| 2026-06-10 | 9.61 | $6.17 | 270300 |
| 2026-06-09 | 9.39 | $6.08 | 212300 |
| 2026-06-08 | 9.48 | $5.91 | 308519 |
| 2026-06-05 | 9.57 | $6.13 | 660932 |
| 2026-06-04 | 9.87 | $5.72 | 201749 |
| 2026-06-03 | 9.89 | $5.69 | 680200 |
| 2026-06-02 | 9.58 | $5.75 | 236847 |
| 2026-06-01 | 9.40 | $5.69 | 336300 |
| 2026-05-29 | 9.25 | $5.87 | 254400 |
| 2026-05-28 | 9.63 | $5.90 | 225232 |
| 2026-05-27 | 9.93 | $5.85 | 306700 |
| 2026-05-26 | 10.29 | $6.12 | 191300 |
| 2026-05-22 | 10.44 | $6.12 | 301800 |
| 2026-05-21 | 10.44 | $6.30 | 669815 |
| 2026-05-20 | 10.59 | $5.98 | 144824 |
| 2026-05-19 | 10.75 | $5.96 | 245410 |
| 2026-05-18 | 10.91 | $5.98 | 218111 |
| 2026-05-15 | 11.03 | $5.86 | 322400 |
| 2026-05-14 | 11.15 | $6.03 | 260100 |
| 2026-05-13 | 11.64 | $6.10 | 366137 |
| 2026-05-12 | 12.24 | $6.18 | 997100 |
| 2026-05-11 | 12.87 | $6.10 | 874200 |
| 2026-05-08 | 12.90 | $5.71 | 747931 |
| 2026-05-07 | 13.13 | $6.39 | 640736 |
| 2026-05-06 | 13.27 | $6.10 | 566838 |
| 2026-05-05 | 13.78 | $5.90 | 231048 |
| 2026-05-04 | 13.65 | $5.78 | 336800 |
| 2026-05-01 | 13.37 | $5.67 | 263500 |
| 2026-04-30 | 13.20 | $5.84 | 223300 |
| 2026-04-29 | 13.40 | $5.86 | 340500 |
| 2026-04-28 | 13.65 | $6.11 | 189400 |
| 2026-04-27 | 14.01 | $6.13 | 191100 |
| 2026-04-24 | 14.55 | $6.08 | 236100 |
| 2026-04-23 | 15.28 | $6.03 | 134800 |
| 2026-04-22 | 15.91 | $6.02 | 222400 |
| 2026-04-21 | 16.58 | $5.94 | 198800 |
| 2026-04-20 | 17.05 | $5.99 | 281600 |
| 2026-04-17 | 17.67 | $6.22 | 239600 |
| 2026-04-16 | 18.53 | $6.05 | 181200 |
| 2026-04-15 | 19.06 | $5.97 | 283900 |
| 2026-04-14 | 19.32 | $5.83 | 189900 |
| 2026-04-13 | 19.15 | $5.87 | 296000 |
| 2026-04-10 | 18.98 | $5.83 | 247900 |
| 2026-04-09 | 18.94 | $6.00 | 143600 |
| 2026-04-08 | 19.18 | $5.99 | 211300 |
| 2026-04-07 | 19.08 | $5.82 | 125200 |
| 2026-04-06 | 18.72 | $5.92 | 114000 |
| 2026-04-02 | 18.56 | $5.94 | 210200 |
| 2026-04-01 | 18.36 | $5.80 | 152700 |
| 2026-03-31 | 18.33 | $5.91 | 352400 |
| 2026-03-30 | 18.24 | $5.71 | 227700 |
| 2026-03-27 | 17.67 | $5.57 | 331600 |
| 2026-03-26 | 16.98 | $5.75 | 150200 |
| 2026-03-25 | 16.65 | $5.79 | 255300 |
| 2026-03-24 | 16.35 | $5.83 | 255600 |
| 2026-03-23 | 15.78 | $5.90 | 275800 |
| 2026-03-20 | 15.29 | $5.78 | 535300 |
| 2026-03-19 | 14.78 | $5.78 | 421800 |
| 2026-03-18 | 13.89 | $5.76 | 510800 |
| 2026-03-17 | 13.02 | $5.89 | 281900 |
| 2026-03-16 | 12.46 | $5.83 | 836300 |
| 2026-03-13 | 11.87 | $5.96 | 662200 |
| 2026-03-12 | 11.38 | $5.99 | 582700 |
| 2026-03-11 | 10.94 | $6.19 | 318300 |
| 2026-03-10 | 10.62 | $6.25 | 242500 |
| 2026-03-09 | 10.55 | $6.29 | 293000 |
| 2026-03-06 | 10.63 | $6.56 | 424700 |
| 2026-03-05 | 10.95 | $6.72 | 239500 |
| 2026-03-04 | 11.05 | $6.88 | 573900 |
| 2026-03-03 | 11.16 | $6.50 | 223900 |
| 2026-03-02 | 11.32 | $6.65 | 483500 |
| 2026-02-27 | 11.91 | $6.55 | 667500 |
| 2026-02-26 | 11.97 | $6.34 | 398100 |
| 2026-02-25 | 12.33 | $6.32 | 288000 |
| 2026-02-24 | 12.75 | $6.07 | 487200 |
| 2026-02-23 | 12.31 | $6.01 | 321600 |
| 2026-02-20 | 11.90 | $6.21 | 468600 |
| 2026-02-19 | 11.70 | $6.16 | 289500 |
| 2026-02-18 | 11.38 | $6.07 | 158900 |
| 2026-02-17 | 10.82 | $5.96 | 246800 |
| 2026-02-13 | 10.13 | $6.04 | 200500 |
| 2026-02-12 | 9.65 | $6.09 | 233400 |
| 2026-02-11 | 9.15 | $6.23 | 303900 |
| 2026-02-10 | 8.78 | $6.16 | 502200 |
| 2026-02-09 | 8.48 | $6.42 | 394800 |
| 2026-02-06 | 8.82 | $6.58 | 599700 |
| 2026-02-05 | 9.00 | $6.57 | 469700 |
| 2026-02-04 | 9.20 | $6.47 | 453000 |
| 2026-02-03 | 9.47 | $6.59 | 263400 |
| 2026-02-02 | 9.87 | $6.43 | 271000 |
| 2026-01-30 | 10.28 | $6.40 | 563600 |
| 2026-01-29 | 10.70 | $6.67 | 272500 |
| 2026-01-28 | 11.24 | $6.42 | 206000 |
| 2026-01-27 | 11.36 | $6.45 | 261400 |
| 2026-01-26 | 11.48 | $6.40 | 376800 |
| 2026-01-23 | 11.71 | $6.51 | 252300 |
| 2026-01-22 | 12.04 | $6.52 | 380400 |
| 2026-01-21 | 12.54 | $6.65 | 428000 |
| 2026-01-20 | 13.15 | $6.64 | 371200 |
| 2026-01-16 | 13.72 | $6.90 | 341300 |
| 2026-01-15 | 13.65 | $7.02 | 274500 |
| 2026-01-14 | 13.45 | $6.97 | 347100 |
| 2026-01-13 | 13.32 | $7.12 | 1.3M |
| 2026-01-12 | 13.19 | $7.07 | 215300 |
| 2026-01-09 | 13.50 | $7.14 | 424400 |
| 2026-01-08 | 13.72 | $7.60 | 715700 |
| 2026-01-07 | 14.24 | $6.89 | 470400 |
| 2026-01-06 | 13.76 | $6.80 | 600300 |
| 2026-01-05 | 12.80 | $6.78 | 291500 |
| 2026-01-02 | 12.22 | $6.92 | 609600 |
| 2025-12-31 | 11.61 | $7.16 | 179600 |
| 2025-12-30 | 11.69 | $7.13 | 215000 |
| 2025-12-29 | 11.78 | $7.04 | 274300 |
| 2025-12-26 | 11.75 | $7.12 | 250600 |
| 2025-12-24 | 11.73 | $7.10 | 157100 |
| 2025-12-23 | 11.90 | $7.11 | 387000 |
| 2025-12-22 | 12.08 | $7.11 | 408000 |
| 2025-12-19 | 12.61 | $7.23 | 469000 |
| 2025-12-18 | 13.10 | $7.72 | 465900 |
| 2025-12-17 | 13.22 | $7.38 | 306700 |
| 2025-12-16 | 13.82 | $7.51 | 391800 |
| 2025-12-15 | 14.22 | $7.51 | 687500 |
| 2025-12-12 | 14.49 | $7.55 | 324700 |
| 2025-12-11 | 14.64 | $7.67 | 423500 |
| 2025-12-10 | 14.73 | $7.53 | 327900 |
| 2025-12-09 | 15.18 | $7.45 | 200000 |
| 2025-12-08 | 15.54 | $7.56 | 243700 |
| 2025-12-05 | 16.18 | $7.36 | 332800 |
| 2025-12-04 | 16.91 | $7.58 | 204100 |
| 2025-12-03 | 17.03 | $7.68 | 305300 |
| 2025-12-02 | 17.36 | $7.21 | 320100 |
| 2025-12-01 | 18.10 | $7.38 | 213500 |
| 2025-11-28 | 18.77 | $7.55 | 141400 |
| 2025-11-26 | 19.05 | $7.54 | 333700 |
| 2025-11-25 | 19.70 | $7.52 | 259800 |
| 2025-11-24 | 20.01 | $7.47 | 222800 |
| 2025-11-21 | 20.33 | $7.62 | 271300 |
| 2025-11-20 | 20.55 | $7.41 | 320500 |
| 2025-11-19 | 20.78 | $7.64 | 243200 |
| 2025-11-18 | 20.44 | $7.64 | 316300 |
| 2025-11-17 | 20.09 | $7.54 | 223400 |
| 2025-11-14 | 19.45 | $7.72 | 394000 |
| 2025-11-13 | 18.77 | $7.64 | 319100 |
| 2025-11-12 | 18.21 | $7.53 | 309900 |
| 2025-11-11 | 17.77 | $7.51 | 513700 |
| 2025-11-10 | 17.26 | $7.55 | 472400 |
| 2025-11-07 | 16.93 | $7.49 | 534000 |
| 2025-11-06 | 16.97 | $7.30 | 221100 |
| 2025-11-05 | 17.19 | $7.41 | 616000 |
| 2025-11-04 | 17.43 | $6.78 | 200700 |
| 2025-11-03 | 17.56 | $6.77 | 223700 |
| 2025-10-31 | 17.70 | $6.83 | 339200 |
| 2025-10-30 | 17.70 | $6.75 | 203200 |
| 2025-10-29 | 17.52 | $6.63 | 233400 |
| 2025-10-28 | 17.33 | $6.71 | 153600 |
| 2025-10-27 | 17.28 | $6.76 | 211300 |
| 2025-10-24 | 17.31 | $6.89 | 170000 |
| 2025-10-23 | 17.65 | $6.85 | 127100 |
| 2025-10-22 | 17.94 | $6.89 | 139000 |
| 2025-10-21 | 18.24 | $6.96 | 205600 |
| 2025-10-20 | 18.75 | $6.94 | 388200 |
| 2025-10-17 | 18.97 | $6.67 | 385500 |
| 2025-10-16 | 18.98 | $6.65 | 295100 |
| 2025-10-15 | 19.30 | $6.71 | 189600 |
| 2025-10-14 | 19.96 | $6.78 | 149700 |
| 2025-10-13 | 20.26 | $6.75 | 136200 |
| 2025-10-10 | 20.65 | $6.79 | 269000 |
| 2025-10-09 | 21.20 | $6.96 | 386300 |
| 2025-10-08 | 21.78 | $7.19 | 253600 |
| 2025-10-07 | 22.69 | $7.10 | 193700 |
| 2025-10-06 | 23.85 | $7.28 | 475300 |
| 2025-10-03 | 24.87 | $7.26 | 293200 |
| 2025-10-02 | 25.85 | $7.25 | 268100 |
| 2025-10-01 | 27.14 | $7.22 | 280200 |
| 2025-09-30 | 28.15 | $7.45 | 376700 |
| 2025-09-29 | 28.89 | $7.55 | 172000 |
| 2025-09-26 | 29.54 | $7.61 | 146300 |
| 2025-09-25 | 30.24 | $7.56 | 177600 |
| 2025-09-24 | 30.98 | $7.60 | 216800 |
| 2025-09-23 | 31.57 | $7.79 | 418400 |
| 2025-09-22 | 31.88 | $7.90 | 551800 |
| 2025-09-19 | 32.45 | $7.80 | 1.1M |
| 2025-09-18 | 33.05 | $7.50 | 295400 |
| 2025-09-17 | 34.41 | $6.94 | 827500 |
| 2025-09-16 | 36.15 | $7.15 | 748300 |
| 2025-09-15 | 37.98 | $7.57 | 136000 |
| 2025-09-12 | 38.73 | $7.79 | 151300 |
| 2025-09-11 | 39.54 | $7.65 | 207200 |
| 2025-09-10 | 40.57 | $7.40 | 226800 |
| 2025-09-09 | 41.75 | $7.56 | 434400 |
| 2025-09-08 | 42.54 | $7.64 | 394000 |
| 2025-09-05 | 43.39 | $7.47 | 477100 |
| 2025-09-04 | 44.11 | $7.93 | 238300 |
| 2025-09-03 | 43.73 | $7.94 | 239500 |
| 2025-09-02 | 43.38 | $7.83 | 383800 |
| 2025-08-29 | 42.72 | $7.96 | 343700 |
| 2025-08-28 | 41.62 | $8.07 | 501100 |
| 2025-08-27 | 40.25 | $8.13 | 644300 |
| 2025-08-26 | 38.81 | $7.90 | 546400 |
| 2025-08-25 | 37.44 | $7.72 | 356000 |
| 2025-08-22 | 36.12 | $7.68 | 394500 |
| 2025-08-21 | 34.77 | $7.45 | 589700 |
| 2025-08-20 | 33.46 | $7.23 | 2.0M |
| 2025-08-19 | 32.09 | $6.54 | 680300 |
| 2025-08-18 | 31.27 | $6.36 | 277100 |
| 2025-08-15 | 30.84 | $6.28 | 307600 |
| 2025-08-14 | 30.40 | $6.29 | 223300 |
| 2025-08-13 | 30.03 | $6.35 | 278000 |
| 2025-08-12 | 29.57 | $6.36 | 412600 |
| 2025-08-11 | 29.13 | $6.03 | 392300 |
| 2025-08-08 | 28.89 | $5.83 | 475100 |
| 2025-08-07 | 28.64 | $6.31 | 588300 |
| 2025-08-06 | 27.56 | $6.60 | 709600 |
| 2025-08-05 | 25.67 | $6.75 | 1.7M |
| 2025-08-04 | 23.78 | $5.51 | 534600 |
| 2025-08-01 | 23.12 | $5.60 | 1.3M |
| 2025-07-31 | 21.97 | $5.33 | 362700 |
| 2025-07-30 | 21.30 | $5.06 | 391000 |
| 2025-07-29 | 21.23 | $4.91 | 149000 |
| 2025-07-28 | 20.29 | $4.88 | 212900 |
| 2025-07-25 | 19.40 | $4.95 | 143400 |
| 2025-07-24 | 18.29 | $4.89 | 207800 |
| 2025-07-23 | 17.14 | $5.08 | 249300 |
| 2025-07-22 | 15.71 | $4.93 | 248800 |
| 2025-07-21 | 14.37 | $4.97 | 321300 |
| 2025-07-18 | 12.97 | $4.79 | 184800 |
| 2025-07-17 | 12.01 | $4.76 | 213500 |
| 2025-07-16 | 11.13 | $4.53 | 161500 |
| 2025-07-15 | 10.95 | $4.46 | 257800 |
| 2025-07-14 | 10.67 | $4.48 | 89100 |
| 2025-07-11 | 10.58 | $4.43 | 193800 |
| 2025-07-10 | 10.48 | $4.48 | 269900 |
| 2025-07-09 | 10.59 | $4.40 | 166900 |
| 2025-07-08 | 10.98 | $4.41 | 179800 |
| 2025-07-07 | 11.20 | $4.39 | 188400 |
| 2025-07-03 | 11.78 | $4.41 | 63100 |
| 2025-07-02 | 12.39 | $4.30 | 144600 |
| 2025-07-01 | 12.80 | $4.38 | 143700 |
| 2025-06-30 | 13.24 | $4.34 | 308100 |
| 2025-06-27 | 13.56 | $4.32 | 374200 |
| 2025-06-26 | 13.95 | $4.30 | 150400 |
| 2025-06-25 | 13.85 | $4.27 | 163900 |
| 2025-06-24 | 13.74 | $4.36 | 195100 |
| 2025-06-23 | 13.94 | $4.37 | 147700 |
| 2025-06-20 | 13.90 | $4.31 | 229800 |
| 2025-06-18 | 14.13 | $4.21 | 152100 |
| 2025-06-17 | 14.20 | $4.22 | 163900 |
| 2025-06-16 | 14.33 | $4.33 | 170600 |
| 2025-06-13 | 14.78 | $4.27 | 130600 |
| 2025-06-12 | 14.76 | $4.34 | 147900 |
| 2025-06-11 | 14.74 | $4.30 | 184800 |
| 2025-06-10 | 14.79 | $4.38 | 181300 |
| 2025-06-09 | 15.00 | $4.43 | 225700 |
| 2025-06-06 | 15.23 | $4.44 | 180800 |
| 2025-06-05 | 15.31 | $4.40 | 264500 |
| 2025-06-04 | 15.42 | $4.53 | 188700 |
| 2025-06-03 | 15.64 | $4.50 | 170400 |
| 2025-06-02 | 15.88 | $4.42 | 272200 |
| 2025-05-30 | 15.86 | $4.41 | 215700 |
| 2025-05-29 | 16.13 | $4.55 | 135300 |
| 2025-05-28 | 16.43 | $4.41 | 196100 |
| 2025-05-27 | 16.75 | $4.55 | 269800 |
| 2025-05-23 | 17.08 | $4.35 | 128900 |
| 2025-05-22 | 16.98 | $4.23 | 345100 |
| 2025-05-21 | 16.91 | $4.26 | 204000 |
| 2025-05-20 | 17.00 | $4.53 | 173800 |
| 2025-05-19 | 17.51 | $4.58 | 249800 |
| 2025-05-16 | 18.04 | $4.64 | 328700 |
| 2025-05-15 | 18.91 | $4.87 | 479800 |
| 2025-05-14 | 19.81 | $4.39 | 277600 |
| 2025-05-13 | 19.55 | $4.33 | 319900 |
| 2025-05-12 | 19.46 | $4.49 | 318700 |
| 2025-05-09 | 19.57 | $4.30 | 711700 |
| 2025-05-08 | 19.69 | $4.85 | 292400 |
| 2025-05-07 | 20.45 | $4.64 | 209400 |
| 2025-05-06 | 21.14 | $4.64 | 193400 |
| 2025-05-05 | 21.86 | $4.69 | 155400 |
| 2025-05-02 | 22.82 | $4.83 | 192800 |
| 2025-05-01 | 23.94 | $4.65 | 260600 |
| 2025-04-30 | 24.99 | $4.69 | 249800 |
| 2025-04-29 | 25.98 | $4.78 | 271100 |
| 2025-04-28 | 27.03 | $4.58 | 176500 |
| 2025-04-25 | 28.27 | $4.76 | 314700 |
| 2025-04-24 | 29.57 | $4.67 | 158500 |
| 2025-04-23 | 30.66 | $4.63 | 248200 |
| 2025-04-22 | 31.81 | $4.59 | 317000 |
| 2025-04-21 | 32.70 | $4.26 | 239900 |
| 2025-04-17 | 33.04 | $4.38 | 416300 |
| 2025-04-16 | 33.39 | $3.98 | 229000 |
| 2025-04-15 | 32.85 | $4.09 | 333500 |
| 2025-04-14 | 32.39 | $4.17 | 251300 |
| 2025-04-11 | 31.91 | $3.92 | 833800 |
| 2025-04-10 | 31.04 | $4.13 | 328000 |
| 2025-04-09 | 30.31 | $4.35 | 816800 |
| 2025-04-08 | 29.54 | $4.11 | 360500 |
| 2025-04-07 | 28.89 | $4.30 | 411100 |
| 2025-04-04 | 28.21 | $4.32 | 747000 |
| 2025-04-03 | 27.05 | $4.50 | 523400 |
| 2025-04-02 | 26.17 | $4.83 | 246700 |
| 2025-04-01 | 25.50 | $4.73 | 390800 |
| 2025-03-31 | 24.84 | $4.98 | 234900 |
| 2025-03-28 | 24.47 | $5.01 | 235600 |
| 2025-03-27 | 24.12 | $5.26 | 272700 |
| 2025-03-26 | 23.90 | $5.09 | 232300 |
| 2025-03-25 | 23.67 | $5.28 | 193000 |
| 2025-03-24 | 23.70 | $5.35 | 173700 |
| 2025-03-21 | 23.94 | $5.46 | 377700 |
| 2025-03-20 | 24.29 | $5.54 | 222700 |
| 2025-03-19 | 24.80 | $5.57 | 235600 |
| 2025-03-18 | 25.23 | $5.49 | 221200 |
| 2025-03-17 | 25.68 | $5.53 | 199600 |
| 2025-03-14 | 25.88 | $5.41 | 306200 |
| 2025-03-13 | 26.01 | $5.17 | 289800 |
| 2025-03-12 | 25.72 | $5.17 | 308300 |
| 2025-03-11 | 25.21 | $5.00 | 357400 |
| 2025-03-10 | 24.59 | $5.13 | 390200 |
| 2025-03-07 | 24.07 | $5.28 | 374300 |
| 2025-03-06 | 23.52 | $5.21 | 480500 |
| 2025-03-05 | 23.07 | $5.50 | 649000 |
| 2025-03-04 | 22.59 | $5.49 | 829600 |
| 2025-03-03 | 21.96 | $5.53 | 866400 |
| 2025-02-28 | 21.80 | $6.07 | 1.7M |
| 2025-02-27 | 21.63 | $7.02 | 287700 |
| 2025-02-26 | 21.62 | $7.22 | 233900 |
| 2025-02-25 | 21.39 | $7.13 | 312000 |
| 2025-02-24 | 21.31 | $6.90 | 292500 |
| 2025-02-21 | 21.53 | $6.80 | 453900 |
| 2025-02-20 | 21.77 | $6.91 | 347600 |
| 2025-02-19 | 21.95 | $7.24 | 129300 |
| 2025-02-18 | 21.57 | $7.21 | 212800 |
| 2025-02-14 | 21.23 | $7.20 | 252300 |
| 2025-02-13 | 20.74 | $7.17 | 412500 |
| 2025-02-12 | 20.07 | $7.14 | 183300 |
| 2025-02-11 | 19.58 | $7.33 | 340100 |
| 2025-02-10 | 18.91 | $7.17 | 235000 |
| 2025-02-07 | 18.48 | $7.02 | 326500 |
| 2025-02-06 | 18.03 | $6.86 | 236200 |
| 2025-02-05 | 17.88 | $6.97 | 328200 |
| 2025-02-04 | 17.79 | $6.93 | 436100 |
| 2025-02-03 | 17.58 | $7.18 | 725300 |
| 2025-01-31 | 17.03 | $7.11 | 2.4M |
| 2025-01-30 | 16.50 | $6.16 | 222000 |
| 2025-01-29 | 17.27 | $5.98 | 195800 |
| 2025-01-28 | 17.71 | $6.10 | 186900 |
| 2025-01-27 | 18.34 | $6.09 | 193800 |
| 2025-01-24 | 18.92 | $5.98 | 181700 |
| 2025-01-23 | 19.32 | $5.91 | 202900 |
| 2025-01-22 | 19.67 | $5.95 | 245300 |
| 2025-01-21 | 20.13 | $6.19 | 329400 |
| 2025-01-17 | 20.69 | $6.05 | 376400 |
| 2025-01-16 | 21.40 | $6.37 | 259000 |
| 2025-01-15 | 22.48 | $6.36 | 190500 |
| 2025-01-14 | 23.62 | $6.13 | 190300 |
| 2025-01-13 | 24.81 | $6.31 | 597600 |
| 2025-01-10 | 25.96 | $6.00 | 433900 |
| 2025-01-08 | 27.11 | $6.13 | 891500 |
| 2025-01-07 | 28.32 | $6.89 | 646800 |
| 2025-01-06 | 27.99 | $7.00 | 526800 |
| 2025-01-03 | 27.65 | $6.83 | 307500 |
| 2025-01-02 | 27.28 | $6.90 | 627600 |
| 2024-12-31 | 26.94 | $6.46 | 500400 |
| 2024-12-30 | 27.06 | $6.23 | 279500 |
| 2024-12-27 | 27.57 | $6.10 | 226500 |
| 2024-12-26 | 28.23 | $6.09 | 207200 |
| 2024-12-24 | 29.02 | $5.75 | 199100 |
| 2024-12-23 | 30.41 | $5.74 | 398500 |
| 2024-12-20 | 31.68 | $6.06 | 699400 |
| 2024-12-19 | 32.98 | $6.10 | 343000 |
| 2024-12-18 | 33.93 | $6.00 | 430100 |
| 2024-12-17 | 34.93 | $6.34 | 236400 |
| 2024-12-16 | 35.49 | $6.40 | 206000 |
| 2024-12-13 | 36.16 | $6.10 | 147300 |
| 2024-12-12 | 37.04 | $6.23 | 202500 |
| 2024-12-11 | 37.94 | $6.47 | 523700 |
| 2024-12-10 | 38.62 | $6.26 | 610400 |
| 2024-12-09 | 39.68 | $6.14 | 426200 |
| 2024-12-06 | 40.67 | $6.74 | 286900 |
| 2024-12-05 | 40.30 | $6.99 | 308000 |
| 2024-12-04 | 39.50 | $6.87 | 294800 |
| 2024-12-03 | 38.74 | $6.84 | 404100 |
| 2024-12-02 | 38.02 | $6.80 | 291000 |
| 2024-11-29 | 37.25 | $6.89 | 340300 |
| 2024-11-27 | 36.19 | $6.95 | 437000 |
| 2024-11-26 | 34.99 | $6.93 | 641800 |
| 2024-11-25 | 33.80 | $6.88 | 736300 |
| 2024-11-22 | 32.04 | $7.03 | 1.2M |
| 2024-11-21 | 30.24 | $6.58 | 507900 |
| 2024-11-20 | 28.55 | $6.60 | 1.1M |
| 2024-11-19 | 26.81 | $6.58 | 1.8M |
| 2024-11-18 | 24.77 | $6.55 | 3.6M |
| 2024-11-15 | 22.63 | $6.03 | 1.4M |
| 2024-11-14 | 20.81 | $5.98 | 2.9M |
| 2024-11-13 | 18.90 | $4.91 | 638100 |
| 2024-11-12 | 18.12 | $4.82 | 846100 |
| 2024-11-11 | 17.49 | $4.65 | 566000 |
| 2024-11-08 | 17.04 | $4.49 | 468300 |
| 2024-11-07 | 16.94 | $4.21 | 275400 |
| 2024-11-06 | 17.34 | $4.31 | 488200 |
| 2024-11-05 | 17.61 | $3.99 | 205400 |
| 2024-11-04 | 17.92 | $3.82 | 267600 |
| 2024-11-01 | 18.43 | $4.12 | 274300 |
| 2024-10-31 | 19.31 | $3.94 | 208500 |
| 2024-10-30 | 19.97 | $3.89 | 115200 |
| 2024-10-29 | 20.28 | $3.84 | 188500 |
| 2024-10-28 | 20.61 | $3.78 | 166200 |
| 2024-10-25 | 21.04 | $3.75 | 681700 |
| 2024-10-24 | 20.97 | $3.77 | 112900 |
| 2024-10-23 | 21.79 | $3.73 | 114800 |
| 2024-10-22 | 22.63 | $3.79 | 224500 |
| 2024-10-21 | 23.54 | $3.84 | 152600 |
| 2024-10-18 | 24.64 | $3.93 | 141300 |
| 2024-10-17 | 25.62 | $3.90 | 119800 |
| 2024-10-16 | 26.57 | $3.96 | 242800 |
| 2024-10-15 | 27.58 | $3.76 | 237000 |
| 2024-10-14 | 28.94 | $3.76 | 283600 |
| 2024-10-11 | 30.19 | $3.51 | 196800 |
| 2024-10-10 | 30.49 | $3.43 | 214600 |
| 2024-10-09 | 30.34 | $3.34 | 370100 |
| 2024-10-08 | 30.17 | $3.40 | 225700 |
| 2024-10-07 | 30.12 | $3.45 | 377200 |
| 2024-10-04 | 30.06 | $3.69 | 321300 |
| 2024-10-03 | 30.83 | $3.53 | 167000 |
| 2024-10-02 | 30.73 | $3.52 | 242100 |
| 2024-10-01 | 30.62 | $3.46 | 273200 |
| 2024-09-30 | 30.51 | $3.57 | 203100 |
| 2024-09-27 | 30.76 | $3.58 | 154900 |
| 2024-09-26 | 31.01 | $3.60 | 228500 |
| 2024-09-25 | 31.40 | $3.58 | 284400 |
| 2024-09-24 | 31.71 | $3.73 | 144100 |
| 2024-09-23 | 32.29 | $3.63 | 286200 |
| 2024-09-20 | 32.72 | $3.72 | 551100 |
| 2024-09-19 | 33.65 | $3.85 | 377000 |
| 2024-09-18 | 34.62 | $3.63 | 305400 |
| 2024-09-17 | 35.40 | $3.61 | 232100 |
| 2024-09-16 | 35.91 | $3.65 | 339300 |
| 2024-09-13 | 36.18 | $3.59 | 364600 |
| 2024-09-12 | 36.19 | $3.43 | 236900 |
| 2024-09-11 | 35.43 | $3.42 | 372300 |
| 2024-09-10 | 34.58 | $3.41 | 367300 |
| 2024-09-09 | 33.53 | $3.31 | 419000 |
| 2024-09-06 | 32.48 | $3.33 | 398200 |
| 2024-09-05 | 31.42 | $3.45 | 277400 |
| 2024-09-04 | 30.47 | $3.55 | 370000 |
| 2024-09-03 | 29.72 | $3.63 | 463300 |
| 2024-08-30 | 28.93 | $3.92 | 352000 |
| 2024-08-29 | 28.63 | $3.89 | 356300 |
| 2024-08-28 | 28.17 | $3.78 | 495500 |
| 2024-08-27 | 27.69 | $3.88 | 188300 |
| 2024-08-26 | 27.41 | $3.82 | 218700 |
| 2024-08-23 | 27.23 | $3.83 | 255400 |
| 2024-08-22 | 27.01 | $3.69 | 227100 |
| 2024-08-21 | 26.52 | $3.75 | 337700 |
| 2024-08-20 | 26.20 | $3.85 | 238400 |
| 2024-08-19 | 26.02 | $3.86 | 227500 |
| 2024-08-16 | 25.88 | $3.87 | 282800 |
| 2024-08-15 | 25.72 | $3.74 | 353900 |
| 2024-08-14 | 25.49 | $3.71 | 531600 |
| 2024-08-13 | 24.81 | $3.62 | 522900 |
| 2024-08-12 | 23.94 | $3.65 | 448200 |
| 2024-08-09 | 23.14 | $3.82 | 523100 |
| 2024-08-08 | 22.50 | $3.96 | 573200 |
| 2024-08-07 | 21.84 | $3.75 | 1.3M |
| 2024-08-06 | 20.83 | $4.06 | 975000 |
| 2024-08-05 | 20.15 | $4.16 | 954000 |
| 2024-08-02 | 19.50 | $4.22 | 798400 |
| 2024-08-01 | 18.89 | $4.13 | 853100 |
| 2024-07-31 | 18.48 | $4.40 | 790700 |
| 2024-07-30 | 18.52 | $4.36 | 647600 |
| 2024-07-29 | 18.21 | $4.38 | 871300 |
| 2024-07-26 | 18.03 | $4.77 | 839400 |
| 2024-07-25 | 18.02 | $4.41 | 569100 |
| 2024-07-24 | 17.12 | $4.49 | 1.2M |
| 2024-07-23 | 16.27 | $4.70 | 1.1M |
| 2024-07-22 | 15.50 | $4.66 | 1.5M |
| 2024-07-19 | 14.75 | $4.55 | 1.1M |
| 2024-07-18 | 13.95 | $4.79 | 684600 |
| 2024-07-17 | 13.65 | $5.08 | 1.1M |
| 2024-07-16 | 13.32 | $5.06 | 771200 |
| 2024-07-15 | 13.17 | $5.08 | 1.0M |
| 2024-07-12 | 13.23 | $5.01 | 916300 |
| 2024-07-11 | 13.24 | $5.17 | 1.0M |
| 2024-07-10 | 13.68 | $5.19 | 645300 |
| 2024-07-09 | 14.19 | $5.54 | 751500 |
| 2024-07-08 | 14.82 | $5.26 | 329800 |
| 2024-07-05 | 15.14 | $5.46 | 472400 |
| 2024-07-03 | 15.39 | $5.35 | 182000 |
| 2024-07-02 | 15.17 | $5.19 | 787800 |
| 2024-07-01 | 14.75 | $5.29 | 340100 |
| 2024-06-28 | 14.78 | $5.49 | 530100 |
| 2024-06-27 | 15.11 | $5.50 | 245100 |
| 2024-06-26 | 15.11 | $5.39 | 244700 |
| 2024-06-25 | 14.73 | $5.27 | 224300 |
| 2024-06-24 | 14.68 | $5.50 | 161900 |
| 2024-06-21 | 15.08 | $5.50 | 561100 |
| 2024-06-20 | 15.60 | $5.61 | 369400 |
| 2024-06-18 | 16.10 | $5.57 | 268900 |
| 2024-06-17 | 16.46 | $5.55 | 209700 |
| 2024-06-14 | 16.81 | $5.52 | 538400 |
| 2024-06-13 | 17.17 | $5.69 | 940400 |
| 2024-06-12 | 18.06 | $5.33 | 335800 |
| 2024-06-11 | 17.72 | $5.17 | 233000 |
| 2024-06-10 | 16.73 | $5.26 | 481600 |
| 2024-06-07 | 15.89 | $5.40 | 393400 |
| 2024-06-06 | 15.17 | $5.53 | 245600 |
| 2024-06-05 | 14.92 | $5.71 | 217300 |
| 2024-06-04 | 14.87 | $5.68 | 417400 |
| 2024-06-03 | 14.60 | $5.56 | 245900 |
| 2024-05-31 | 14.31 | $5.65 | 359400 |
| 2024-05-30 | 13.86 | $5.70 | 274200 |
| 2024-05-29 | 13.69 | $5.67 | 288700 |
| 2024-05-28 | 13.52 | $5.62 | 376400 |
| 2024-05-24 | 13.06 | $5.59 | 269900 |
| 2024-05-23 | 12.74 | $5.60 | 392500 |
| 2024-05-22 | 12.42 | $5.80 | 277500 |
| 2024-05-21 | 12.57 | $5.86 | 304300 |
| 2024-05-20 | 12.61 | $5.88 | 331500 |
| 2024-05-17 | 12.90 | $6.00 | 241000 |
| 2024-05-16 | 13.02 | $5.93 | 306400 |
| 2024-05-15 | 13.18 | $5.96 | 255400 |
| 2024-05-14 | 13.48 | $6.06 | 286200 |
| 2024-05-13 | 13.80 | $5.96 | 627900 |
| 2024-05-10 | 14.20 | $6.15 | 783100 |
| 2024-05-09 | 14.89 | $6.72 | 403500 |
| 2024-05-08 | 14.14 | $6.78 | 306300 |
| 2024-05-07 | 13.35 | $6.65 | 341300 |
| 2024-05-06 | 12.52 | $6.57 | 201000 |
| 2024-05-03 | 12.08 | $6.38 | 209500 |
| 2024-05-02 | 11.61 | $6.49 | 243600 |
| 2024-05-01 | 11.28 | $6.35 | 202200 |
| 2024-04-30 | 11.00 | $6.29 | 278600 |
| 2024-04-29 | 10.95 | $6.41 | 321800 |
| 2024-04-26 | 10.62 | $6.82 | 663800 |
| 2024-04-25 | 10.33 | $6.33 | 373000 |
| 2024-04-24 | 10.71 | $6.58 | 404200 |
| 2024-04-23 | 11.11 | $6.29 | 500600 |
| 2024-04-22 | 11.06 | $6.08 | 310700 |
| 2024-04-19 | 10.76 | $6.12 | 424300 |
| 2024-04-18 | 10.39 | $6.05 | 238600 |
| 2024-04-17 | 10.02 | $6.12 | 410600 |
| 2024-04-16 | 9.69 | $6.26 | 551000 |
| 2024-04-15 | 9.59 | $6.23 | 228300 |
| 2024-04-12 | 9.54 | $6.24 | 285200 |
| 2024-04-11 | 9.46 | $6.29 | 289600 |
| 2024-04-10 | 9.24 | $6.23 | 593500 |
| 2024-04-09 | 9.00 | $6.71 | 227000 |
| 2024-04-08 | 9.22 | $6.57 | 475000 |
| 2024-04-05 | 9.55 | $6.44 | 196000 |
| 2024-04-04 | 9.53 | $6.41 | 264000 |
| 2024-04-03 | 9.50 | $6.31 | 260700 |
| 2024-04-02 | 8.98 | $6.34 | 310500 |
| 2024-04-01 | 8.54 | $6.69 | 350200 |
| 2024-03-28 | 8.50 | $6.76 | 389800 |
| 2024-03-27 | 8.80 | $6.76 | 446900 |
| 2024-03-26 | 9.11 | $6.54 | 184700 |
| 2024-03-25 | 9.20 | $6.63 | 187800 |
| 2024-03-22 | 9.33 | $6.54 | 222100 |
| 2024-03-21 | 9.31 | $6.67 | 299500 |
| 2024-03-20 | 9.40 | $6.64 | 287600 |
| 2024-03-19 | 9.37 | $6.50 | 256900 |
| 2024-03-18 | 9.65 | $6.52 | 227500 |
| 2024-03-15 | 9.62 | $6.55 | 1.0M |
| 2024-03-14 | 9.60 | $6.48 | 329500 |
| 2024-03-13 | 9.58 | $6.69 | 336700 |
| 2024-03-12 | 10.05 | $6.68 | 335700 |
| 2024-03-11 | 10.41 | $6.66 | 455600 |
| 2024-03-08 | 10.67 | $6.39 | 432900 |
| 2024-03-07 | 11.05 | $6.66 | 424500 |
| 2024-03-06 | 11.57 | $6.44 | 555800 |
| 2024-03-05 | 11.84 | $6.58 | 535500 |
| 2024-03-04 | 12.24 | $6.47 | 592000 |
| 2024-03-01 | 12.66 | $6.71 | 691300 |
| 2024-02-29 | 13.12 | $6.53 | 1.7M |
| 2024-02-28 | 13.61 | $6.88 | 782000 |
| 2024-02-27 | 13.95 | $6.83 | 316900 |
| 2024-02-26 | 14.41 | $6.84 | 279200 |
| 2024-02-23 | 15.07 | $6.85 | 349000 |
| 2024-02-22 | 15.76 | $6.64 | 382700 |
| 2024-02-21 | 16.47 | $6.70 | 310000 |
| 2024-02-20 | 17.27 | $6.77 | 357200 |
| 2024-02-16 | 18.03 | $6.65 | 404600 |
| 2024-02-15 | 18.95 | $6.85 | 377600 |
| 2024-02-14 | 19.82 | $6.81 | 534700 |
| 2024-02-13 | 20.85 | $6.37 | 890200 |
| 2024-02-12 | 21.50 | $6.29 | 483800 |
| 2024-02-09 | 21.96 | $6.14 | 316400 |
| 2024-02-08 | 22.19 | $6.06 | 375900 |
| 2024-02-07 | 22.43 | $6.09 | 318500 |
| 2024-02-06 | 22.70 | $6.15 | 390100 |
| 2024-02-05 | 23.06 | $6.13 | 476700 |
| 2024-02-02 | 23.40 | $6.17 | 427600 |
| 2024-02-01 | 23.81 | $6.13 | 582100 |
| 2024-01-31 | 24.22 | $6.08 | 596400 |
| 2024-01-30 | 24.74 | $6.26 | 353200 |
| 2024-01-29 | 25.42 | $6.37 | 265600 |
| 2024-01-26 | 26.19 | $6.41 | 341900 |
| 2024-01-25 | 27.06 | $6.48 | 449400 |
| 2024-01-24 | 27.98 | $6.60 | 931500 |
| 2024-01-23 | 29.07 | $6.45 | 692700 |
| 2024-01-22 | 30.11 | $6.50 | 1.1M |
| 2024-01-19 | 31.12 | $5.94 | 681300 |
| 2024-01-18 | 31.67 | $5.63 | 640800 |
| 2024-01-17 | 31.98 | $5.34 | 664300 |
| 2024-01-16 | 32.07 | $5.35 | 645500 |
| 2024-01-12 | 32.19 | $5.44 | 757900 |
| 2024-01-11 | 32.37 | $5.44 | 835100 |
| 2024-01-10 | 32.58 | $5.69 | 760100 |
| 2024-01-09 | 32.91 | $5.72 | 598800 |
| 2024-01-08 | 33.25 | $5.90 | 811500 |
| 2024-01-05 | 33.62 | $5.69 | 595900 |
| 2024-01-04 | 33.90 | $5.60 | 917700 |
| 2024-01-03 | 34.19 | $5.53 | 1.3M |
| 2024-01-02 | 34.50 | $5.76 | 1.1M |
| 2023-12-29 | 34.90 | $6.12 | 925800 |
| 2023-12-28 | 35.39 | $6.10 | 1.4M |
| 2023-12-27 | 35.91 | $6.12 | 2.0M |
| 2023-12-26 | 36.56 | $6.67 | 5.5M |
| 2023-12-22 | 37.25 | $14.19 | 1.7M |
| 2023-12-21 | 36.29 | $13.70 | 1.1M |
| 2023-12-20 | 34.86 | $13.92 | 929300 |
| 2023-12-19 | 33.36 | $13.44 | 1.2M |
| 2023-12-18 | 31.92 | $13.12 | 1.4M |
| 2023-12-15 | 29.99 | $13.78 | 3.1M |
| 2023-12-14 | 27.95 | $14.24 | 1.5M |
| 2023-12-13 | 25.14 | $13.73 | 1.5M |
| 2023-12-12 | 22.25 | $13.58 | 2.5M |
| 2023-12-11 | 19.20 | $13.80 | 3.6M |
| 2023-12-08 | 15.99 | $13.42 | 11.5M |
| 2023-12-07 | 12.71 | $7.38 | 1.3M |
| 2023-12-06 | 12.85 | $7.36 | 322600 |
| 2023-12-05 | 12.80 | $7.38 | 325200 |
| 2023-12-04 | 12.68 | $7.43 | 319300 |
| 2023-12-01 | 12.55 | $7.37 | 351800 |
| 2023-11-30 | 12.65 | $7.24 | 397700 |
| 2023-11-29 | 12.89 | $7.27 | 260400 |
| 2023-11-28 | 13.05 | $7.34 | 269200 |
| 2023-11-27 | 13.44 | $7.39 | 320800 |
| 2023-11-24 | 13.74 | $7.35 | 242100 |
| 2023-11-22 | 14.06 | $7.32 | 306200 |
| 2023-11-21 | 14.46 | $7.33 | 379600 |
| 2023-11-20 | 14.90 | $7.17 | 414100 |
| 2023-11-17 | 15.62 | $7.12 | 415600 |
| 2023-11-16 | 16.34 | $7.15 | 470800 |
| 2023-11-15 | 17.07 | $7.31 | 448800 |
| 2023-11-14 | 17.54 | $7.35 | 455900 |
| 2023-11-13 | 18.29 | $7.07 | 304000 |
| 2023-11-10 | 19.06 | $7.04 | 451000 |
| 2023-11-09 | 19.78 | $7.04 | 529400 |
| 2023-11-08 | 20.71 | $7.02 | 531800 |
| 2023-11-07 | 21.38 | $6.67 | 537900 |
| 2023-11-06 | 21.59 | $6.81 | 542100 |
| 2023-11-03 | 21.80 | $6.61 | 1.1M |
| 2023-11-02 | 22.03 | $7.25 | 392400 |
| 2023-11-01 | 22.46 | $7.07 | 358700 |
| 2023-10-31 | 23.19 | $6.88 | 482800 |
| 2023-10-30 | 24.34 | $6.55 | 273500 |
| 2023-10-27 | 25.23 | $6.44 | 277500 |
| 2023-10-26 | 25.59 | $6.44 | 352300 |
| 2023-10-25 | 26.05 | $6.34 | 252500 |
| 2023-10-24 | 25.97 | $6.31 | 330600 |
| 2023-10-23 | 25.57 | $6.10 | 298100 |
| 2023-10-20 | 24.65 | $6.13 | 256600 |
| 2023-10-19 | 23.75 | $6.22 | 216700 |
| 2023-10-18 | 22.93 | $6.38 | 273400 |
| 2023-10-17 | 22.26 | $6.53 | 325600 |
| 2023-10-16 | 21.56 | $6.28 | 393100 |
| 2023-10-13 | 20.31 | $6.20 | 559200 |
| 2023-10-12 | 18.96 | $6.37 | 391300 |
| 2023-10-11 | 17.75 | $6.48 | 361600 |
| 2023-10-10 | 16.69 | $6.69 | 382300 |
| 2023-10-09 | 15.95 | $6.82 | 215100 |
| 2023-10-06 | 15.38 | $6.92 | 232900 |
| 2023-10-05 | 14.46 | $6.89 | 360800 |
| 2023-10-04 | 13.67 | $6.96 | 279400 |
| 2023-10-03 | 12.60 | $6.90 | 377300 |
| 2023-10-02 | 11.66 | $7.05 | 759200 |
| 2023-09-29 | 10.75 | $7.21 | 310800 |
| 2023-09-28 | 10.20 | $7.31 | 326900 |
| 2023-09-27 | 9.88 | $7.53 | 288000 |
| 2023-09-26 | 9.29 | $7.38 | 317600 |
| 2023-09-25 | 8.68 | $7.66 | 236600 |
| 2023-09-22 | 8.30 | $7.57 | 274000 |
| 2023-09-21 | 7.78 | $7.52 | 306800 |
| 2023-09-20 | 7.37 | $7.83 | 204600 |
| 2023-09-19 | 7.53 | $7.92 | 191200 |
| 2023-09-18 | 7.58 | $7.87 | 243300 |
| 2023-09-15 | 7.64 | $8.09 | 569600 |
| 2023-09-14 | 7.81 | $8.30 | 233200 |
| 2023-09-13 | 7.54 | $8.25 | 175000 |
| 2023-09-12 | 7.42 | $8.28 | 231400 |
| 2023-09-11 | 7.36 | $8.12 | 256300 |
| 2023-09-08 | 7.60 | $8.05 | 305800 |
| 2023-09-07 | 7.77 | $8.38 | 629900 |
| 2023-09-06 | 7.57 | $8.18 | 359600 |
| 2023-09-05 | 7.87 | $8.01 | 388300 |
| 2023-09-01 | 8.12 | $8.10 | 218500 |
| 2023-08-31 | 8.33 | $7.89 | 420100 |
| 2023-08-30 | 8.02 | $7.73 | 450000 |
| 2023-08-29 | 7.51 | $7.84 | 473100 |
| 2023-08-28 | 7.19 | $8.36 | 349400 |
| 2023-08-25 | 7.16 | $8.33 | 224700 |
| 2023-08-24 | 7.30 | $8.33 | 295100 |
| 2023-08-23 | 7.55 | $8.23 | 238000 |
| 2023-08-22 | 7.65 | $8.04 | 248900 |
| 2023-08-21 | 7.60 | $8.13 | 316000 |
| 2023-08-18 | 7.61 | $8.46 | 307700 |
| 2023-08-17 | 7.97 | $8.34 | 317900 |
| 2023-08-16 | 8.36 | $8.35 | 230600 |
| 2023-08-15 | 8.69 | $8.45 | 228900 |
| 2023-08-14 | 8.96 | $8.54 | 229900 |
| 2023-08-11 | 9.37 | $8.78 | 281900 |
| 2023-08-10 | 9.81 | $8.46 | 189000 |
| 2023-08-09 | 9.93 | $8.55 | 271200 |
| 2023-08-08 | 10.08 | $8.55 | 371300 |
| 2023-08-07 | 10.23 | $8.74 | 286500 |
| 2023-08-04 | 10.76 | $8.52 | 360300 |
| 2023-08-03 | 10.66 | $8.47 | 323300 |
| 2023-08-02 | 10.56 | $8.77 | 298300 |
| 2023-08-01 | 10.86 | $8.62 | 254600 |
| 2023-07-31 | 11.33 | $8.74 | 234700 |
| 2023-07-28 | 11.37 | $8.70 | 177400 |
| 2023-07-27 | 11.42 | $8.88 | 240800 |
| 2023-07-26 | 11.07 | $9.00 | 239100 |
| 2023-07-25 | 10.82 | $8.70 | 125200 |
| 2023-07-24 | 10.92 | $8.76 | 184400 |
| 2023-07-21 | 11.15 | $8.61 | 212000 |
| 2023-07-20 | 11.22 | $8.75 | 184200 |
| 2023-07-19 | 11.50 | $8.71 | 246700 |
| 2023-07-18 | 11.66 | $8.69 | 130600 |
| 2023-07-17 | 11.82 | $8.59 | 301200 |
| 2023-07-14 | 12.32 | $8.39 | 529400 |
| 2023-07-13 | 12.97 | $8.55 | 295800 |
| 2023-07-12 | 13.23 | $8.65 | 179900 |
| 2023-07-11 | 13.30 | $8.88 | 189400 |
| 2023-07-10 | 13.37 | $8.75 | 265400 |
| 2023-07-07 | 13.45 | $8.87 | 175100 |
| 2023-07-06 | 13.78 | $8.62 | 259200 |
| 2023-07-05 | 14.47 | $8.61 | 206900 |
| 2023-07-03 | 14.88 | $8.92 | 197500 |
| 2023-06-30 | 15.32 | $8.64 | 161100 |
| 2023-06-29 | 16.08 | $8.69 | 229200 |
| 2023-06-28 | 16.77 | $8.36 | 346100 |
| 2023-06-27 | 16.92 | $8.24 | 643800 |
| 2023-06-26 | 17.16 | $8.47 | 295500 |
| 2023-06-23 | 17.88 | $8.48 | 452100 |
| 2023-06-22 | 18.47 | $8.57 | 242800 |
| 2023-06-21 | 19.11 | $8.57 | 283800 |
| 2023-06-20 | 19.76 | $8.49 | 384200 |
| 2023-06-16 | 20.57 | $8.69 | 399900 |
| 2023-06-15 | 21.64 | $8.79 | 230900 |
| 2023-06-14 | 22.53 | $8.61 | 216500 |
| 2023-06-13 | 23.50 | $8.77 | 425800 |
| 2023-06-12 | 24.33 | $8.58 | 235300 |
| 2023-06-09 | 24.96 | $8.51 | 695100 |
| 2023-06-08 | 25.46 | $8.54 | 299000 |
| 2023-06-07 | 26.10 | $8.54 | 396700 |
| 2023-06-06 | 26.82 | $8.46 | 599600 |
| 2023-06-05 | 27.30 | $8.04 | 496500 |
| 2023-06-02 | 27.64 | $8.32 | 367900 |
| 2023-06-01 | 28.16 | $8.04 | 422300 |
| 2023-05-31 | 28.49 | $7.96 | 826500 |
| 2023-05-30 | 28.76 | $8.12 | 625200 |
| 2023-05-26 | 29.08 | $8.03 | 1.0M |
| 2023-05-25 | 29.26 | $7.72 | 562500 |
| 2023-05-24 | 28.91 | $7.60 | 440400 |
| 2023-05-23 | 28.56 | $7.78 | 573100 |
| 2023-05-22 | 28.29 | $7.85 | 608800 |
| 2023-05-19 | 28.05 | $7.83 | 640800 |
| 2023-05-18 | 27.85 | $8.01 | 761600 |
| 2023-05-17 | 27.44 | $7.86 | 615700 |
| 2023-05-16 | 27.06 | $7.87 | 663200 |
| 2023-05-15 | 26.41 | $7.97 | 624900 |
| 2023-05-12 | 25.73 | $7.80 | 733800 |
| 2023-05-11 | 24.75 | $7.58 | 805300 |
| 2023-05-10 | 23.71 | $7.80 | 2.1M |
| 2023-05-09 | 22.69 | $9.42 | 668000 |
| 2023-05-08 | 22.70 | $9.46 | 492600 |
| 2023-05-05 | 22.89 | $9.54 | 412300 |
| 2023-05-04 | 23.08 | $9.25 | 369500 |
| 2023-05-03 | 22.71 | $9.28 | 232000 |
| 2023-05-02 | 22.63 | $9.38 | 522600 |
| 2023-05-01 | 22.55 | $9.80 | 321500 |
| 2023-04-28 | 23.01 | $10.06 | 429400 |
| 2023-04-27 | 23.66 | $10.27 | 328300 |
| 2023-04-26 | 24.55 | $10.36 | 191100 |
| 2023-04-25 | 25.61 | $10.56 | 444600 |
| 2023-04-24 | 26.95 | $10.96 | 626200 |
| 2023-04-21 | 28.09 | $10.85 | 1.0M |
| 2023-04-20 | 29.33 | $10.00 | 425900 |
| 2023-04-19 | 29.89 | $10.10 | 431500 |
| 2023-04-18 | 30.66 | $10.20 | 360700 |
| 2023-04-17 | 31.68 | $10.50 | 1.5M |
| 2023-04-14 | 32.73 | $10.34 | 225000 |
| 2023-04-13 | 33.90 | $10.45 | 277700 |
| 2023-04-12 | 35.30 | $10.60 | 272700 |
| 2023-04-11 | 36.87 | $10.67 | 393400 |
| 2023-04-10 | 38.57 | $10.68 | 323500 |
| 2023-04-06 | 40.23 | $10.23 | 404500 |
| 2023-04-05 | 41.58 | $9.95 | 600600 |
| 2023-04-04 | 42.72 | $9.65 | 1.2M |
| 2023-04-03 | 43.40 | $9.36 | 334000 |
| 2023-03-31 | 43.82 | $9.26 | 597500 |
| 2023-03-30 | 44.06 | $8.97 | 204000 |
| 2023-03-29 | 44.05 | $8.90 | 441800 |
| 2023-03-28 | 43.80 | $8.69 | 388500 |
| 2023-03-27 | 43.35 | $8.65 | 681200 |
| 2023-03-24 | 42.75 | $8.20 | 504700 |
| 2023-03-23 | 41.48 | $8.09 | 675700 |
| 2023-03-22 | 40.19 | $8.41 | 440500 |
| 2023-03-21 | 38.94 | $9.16 | 807400 |
| 2023-03-20 | 37.88 | $8.98 | 906100 |
| 2023-03-17 | 36.14 | $8.68 | 1.1M |
| 2023-03-16 | 34.31 | $9.27 | 1.8M |
| 2023-03-15 | 32.66 | $9.63 | 697300 |
| 2023-03-14 | 31.02 | $10.25 | 633800 |
| 2023-03-13 | 29.58 | $10.16 | 369100 |
| 2023-03-10 | 28.06 | $10.92 | 407300 |
| 2023-03-09 | 26.86 | $11.18 | 310200 |
| 2023-03-08 | 25.74 | $11.56 | 387200 |
| 2023-03-07 | 24.83 | $11.93 | 369300 |
| 2023-03-06 | 24.00 | $12.28 | 595200 |
| 2023-03-03 | 23.48 | $12.46 | 640200 |
| 2023-03-02 | 23.07 | $12.77 | 591400 |
| 2023-03-01 | 22.64 | $12.25 | 1.0M |
| 2023-02-28 | 22.18 | $13.79 | 404000 |
| 2023-02-27 | 22.25 | $13.61 | 824100 |
| 2023-02-24 | 22.38 | $13.66 | 291300 |
| 2023-02-23 | 22.70 | $13.51 | 267100 |
| 2023-02-22 | 22.68 | $13.46 | 404700 |
| 2023-02-21 | 22.80 | $13.15 | 266200 |
| 2023-02-17 | 23.24 | $13.15 | 296100 |
| 2023-02-16 | 23.86 | $13.16 | 190200 |
| 2023-02-15 | 24.52 | $13.24 | 165000 |
| 2023-02-14 | 25.35 | $13.18 | 142100 |
| 2023-02-13 | 25.82 | $13.46 | 353500 |
| 2023-02-10 | 26.09 | $13.50 | 398900 |
| 2023-02-09 | 26.49 | $12.51 | 348500 |
| 2023-02-08 | 27.42 | $13.02 | 250500 |
| 2023-02-07 | 27.68 | $13.00 | 287000 |
| 2023-02-06 | 27.88 | $13.10 | 489500 |
| 2023-02-03 | 28.14 | $13.01 | 382900 |
| 2023-02-02 | 28.48 | $12.99 | 341400 |
| 2023-02-01 | 28.83 | $13.04 | 314600 |
| 2023-01-31 | 29.20 | $13.01 | 233000 |
| 2023-01-30 | 29.67 | $12.78 | 208500 |
| 2023-01-27 | 30.00 | $13.09 | 310700 |
| 2023-01-26 | 29.74 | $13.38 | 328200 |
| 2023-01-25 | 29.59 | $13.10 | 148600 |
| 2023-01-24 | 29.72 | $13.14 | 105500 |
| 2023-01-23 | 29.86 | $12.96 | 197400 |
| 2023-01-20 | 30.06 | $12.90 | 200400 |
| 2023-01-19 | 30.51 | $12.65 | 199300 |
| 2023-01-18 | 31.11 | $12.82 | 231700 |
| 2023-01-17 | 31.19 | $13.22 | 228400 |
| 2023-01-13 | 30.74 | $13.28 | 332200 |
| 2023-01-12 | 29.99 | $13.34 | 308400 |
| 2023-01-11 | 29.30 | $12.64 | 214000 |
| 2023-01-10 | 29.15 | $12.48 | 177000 |
| 2023-01-09 | 29.17 | $12.45 | 241600 |
| 2023-01-06 | 29.05 | $12.70 | 237400 |
| 2023-01-05 | 29.12 | $12.60 | 271000 |
| 2023-01-04 | 29.08 | $12.94 | 380800 |
| 2023-01-03 | 28.87 | $12.58 | 292800 |
| 2022-12-30 | 28.66 | $12.85 | 263500 |
| 2022-12-29 | 28.62 | $12.68 | 225900 |
| 2022-12-28 | 28.22 | $12.72 | 205100 |
| 2022-12-27 | 27.90 | $12.52 | 349800 |
| 2022-12-23 | 27.38 | $12.90 | 814000 |
| 2022-12-22 | 27.01 | $12.54 | 207000 |
| 2022-12-21 | 26.89 | $12.65 | 185800 |
| 2022-12-20 | 26.18 | $12.50 | 244700 |
| 2022-12-19 | 25.53 | $12.46 | 497700 |
| 2022-12-16 | 24.94 | $12.00 | 654600 |
| 2022-12-15 | 24.54 | $12.25 | 212500 |
| 2022-12-14 | 24.12 | $12.27 | 313800 |
| 2022-12-13 | 23.34 | $12.29 | 374500 |
| 2022-12-12 | 22.26 | $12.53 | 384400 |
| 2022-12-09 | 21.24 | $12.45 | 620500 |
| 2022-12-08 | 20.26 | $12.60 | 1.8M |
| 2022-12-07 | 19.22 | $12.09 | 144900 |
| 2022-12-06 | 19.06 | $12.20 | 170600 |
| 2022-12-05 | 18.74 | $12.32 | 178800 |
| 2022-12-02 | 18.20 | $12.47 | 308000 |
| 2022-12-01 | 17.64 | $12.36 | 252900 |
| 2022-11-30 | 16.88 | $12.71 | 411300 |
| 2022-11-29 | 16.08 | $12.38 | 524300 |
| 2022-11-28 | 15.50 | $11.82 | 658500 |
| 2022-11-25 | 15.37 | $12.00 | 153000 |
| 2022-11-23 | 15.24 | $11.60 | 293200 |
| 2022-11-22 | 15.37 | $11.81 | 117000 |
| 2022-11-21 | 15.22 | $11.70 | 211900 |
| 2022-11-18 | 15.29 | $11.65 | 213100 |
| 2022-11-17 | 15.37 | $11.74 | 222200 |
| 2022-11-16 | 15.61 | $11.67 | 170200 |
| 2022-11-15 | 15.62 | $11.90 | 245700 |
| 2022-11-14 | 15.35 | $12.04 | 595000 |
| 2022-11-11 | 14.88 | $12.04 | 415500 |
| 2022-11-10 | 14.33 | $12.65 | 416300 |
| 2022-11-09 | 13.65 | $11.70 | 464200 |
| 2022-11-08 | 13.65 | $11.86 | 533100 |
| 2022-11-07 | 13.66 | $11.67 | 472900 |
| 2022-11-04 | 13.68 | $11.54 | 1.0M |
| 2022-11-03 | 13.63 | $11.51 | 1.1M |
| 2022-11-02 | 13.57 | $9.98 | 509600 |
| 2022-11-01 | 13.70 | $10.83 | 212900 |
| 2022-10-31 | 13.98 | $10.76 | 229100 |
| 2022-10-28 | 14.44 | $10.75 | 240400 |
| 2022-10-27 | 14.92 | $10.37 | 244600 |
| 2022-10-26 | 15.56 | $10.55 | 212900 |
| 2022-10-25 | 15.98 | $10.64 | 263200 |
| 2022-10-24 | 16.59 | $10.43 | 269900 |
| 2022-10-21 | 17.44 | $10.07 | 202800 |
| 2022-10-20 | 17.99 | $10.11 | 240000 |
| 2022-10-19 | 18.74 | $10.13 | 210200 |
| 2022-10-18 | 19.48 | $10.29 | 231000 |
| 2022-10-17 | 20.48 | $10.04 | 264400 |
| 2022-10-14 | 21.32 | $9.87 | 197900 |
| 2022-10-13 | 22.21 | $10.23 | 214900 |
| 2022-10-12 | 22.85 | $9.76 | 128200 |
| 2022-10-11 | 23.11 | $9.87 | 253300 |
| 2022-10-10 | 23.38 | $9.60 | 164800 |
| 2022-10-07 | 23.23 | $9.48 | 223100 |
| 2022-10-06 | 22.66 | $9.48 | 152800 |
| 2022-10-05 | 22.23 | $9.63 | 172800 |
| 2022-10-04 | 21.81 | $9.87 | 265200 |
| 2022-10-03 | 21.46 | $9.33 | 182100 |
| 2022-09-30 | 20.38 | $9.20 | 208000 |
| 2022-09-29 | 19.31 | $9.23 | 406700 |
| 2022-09-28 | 18.19 | $9.62 | 196000 |
| 2022-09-27 | 17.15 | $9.36 | 206400 |
| 2022-09-26 | 15.97 | $9.27 | 1.1M |
| 2022-09-23 | 14.55 | $9.41 | 493300 |
| 2022-09-22 | 13.30 | $9.75 | 556300 |
| 2022-09-21 | 12.15 | $10.15 | 580200 |
| 2022-09-20 | 11.25 | $10.58 | 371400 |
| 2022-09-19 | 10.63 | $11.30 | 202200 |
| 2022-09-16 | 10.36 | $11.40 | 366900 |
| 2022-09-15 | 10.18 | $11.55 | 233200 |
| 2022-09-14 | 10.24 | $11.61 | 241400 |
| 2022-09-13 | 10.20 | $11.51 | 286700 |
| 2022-09-12 | 10.26 | $12.75 | 199100 |
| 2022-09-09 | 10.21 | $12.51 | 450500 |
| 2022-09-08 | 10.50 | $11.91 | 140500 |
| 2022-09-07 | 10.76 | $12.07 | 175400 |
| 2022-09-06 | 11.03 | $11.71 | 166300 |
| 2022-09-02 | 11.00 | $11.72 | 176900 |
| 2022-09-01 | 11.00 | $11.82 | 185200 |
| 2022-08-31 | 10.69 | $11.79 | 214400 |
| 2022-08-30 | 10.50 | $11.90 | 163700 |
| 2022-08-29 | 10.36 | $12.13 | 111600 |
| 2022-08-26 | 10.51 | $12.47 | 161600 |
| 2022-08-25 | 10.95 | $12.89 | 306600 |
| 2022-08-24 | 11.33 | $12.25 | 177200 |
| 2022-08-23 | 11.33 | $12.44 | 141100 |
| 2022-08-22 | 11.48 | $12.50 | 181300 |
| 2022-08-19 | 11.71 | $12.69 | 265000 |
| 2022-08-18 | 11.84 | $12.74 | 144400 |
| 2022-08-17 | 12.24 | $12.68 | 196000 |
| 2022-08-16 | 12.67 | $12.99 | 236500 |
| 2022-08-15 | 13.15 | $13.25 | 235100 |
| 2022-08-12 | 13.73 | $13.12 | 275200 |
| 2022-08-11 | 14.40 | $12.72 | 290300 |
| 2022-08-10 | 15.06 | $12.58 | 229600 |
| 2022-08-09 | 15.36 | $12.29 | 291600 |
| 2022-08-08 | 15.49 | $11.95 | 683000 |
| 2022-08-05 | 15.24 | $10.91 | 409400 |
| 2022-08-04 | 14.05 | $10.64 | 799400 |
| 2022-08-03 | 12.94 | $12.55 | 210200 |
| 2022-08-02 | 13.38 | $12.68 | 118200 |
| 2022-08-01 | 13.81 | $12.55 | 227200 |
| 2022-07-29 | 14.03 | $12.58 | 193800 |
| 2022-07-28 | 14.57 | $12.51 | 141800 |
| 2022-07-27 | 15.14 | $12.64 | 147200 |
| 2022-07-26 | 15.45 | $12.43 | 124200 |
| 2022-07-25 | 15.52 | $12.28 | 148000 |
| 2022-07-22 | 15.42 | $11.79 | 199400 |
| 2022-07-21 | 15.15 | $12.19 | 174600 |
| 2022-07-20 | 14.86 | $12.13 | 303200 |
| 2022-07-19 | 14.88 | $12.45 | 232300 |
| 2022-07-18 | 14.86 | $11.51 | 237800 |
| 2022-07-15 | 14.36 | $11.81 | 219500 |
| 2022-07-14 | 14.03 | $11.73 | 254500 |
| 2022-07-13 | 13.40 | $11.92 | 127200 |
| 2022-07-12 | 12.95 | $12.09 | 261600 |
| 2022-07-11 | 12.57 | $12.18 | 193800 |
| 2022-07-08 | 12.38 | $12.46 | 348400 |
| 2022-07-07 | 12.37 | $12.86 | 276400 |
| 2022-07-06 | 12.75 | $12.71 | 160600 |
| 2022-07-05 | 13.05 | $12.76 | 202700 |
| 2022-07-01 | 13.18 | $12.78 | 230600 |
| 2022-06-30 | 13.43 | $12.35 | 196000 |
| 2022-06-29 | 13.43 | $12.60 | 147300 |
| 2022-06-28 | 13.68 | $13.05 | 151700 |
| 2022-06-27 | 14.19 | $13.02 | 220900 |
| 2022-06-24 | 14.88 | $13.78 | 453500 |
| 2022-06-23 | 15.44 | $12.94 | 322500 |
| 2022-06-22 | 15.33 | $12.63 | 332400 |
| 2022-06-21 | 14.86 | $12.27 | 404000 |
| 2022-06-17 | 14.17 | $11.96 | 787600 |
| 2022-06-16 | 13.09 | $11.65 | 834100 |
| 2022-06-15 | 11.94 | $12.81 | 325700 |
| 2022-06-14 | 11.53 | $12.73 | 578000 |
| 2022-06-13 | 11.10 | $12.83 | 388300 |
| 2022-06-10 | 10.75 | $13.99 | 286800 |
| 2022-06-09 | 11.23 | $14.09 | 246700 |
| 2022-06-08 | 11.63 | $14.09 | 291900 |
| 2022-06-07 | 12.00 | $14.28 | 386200 |
| 2022-06-06 | 12.39 | $14.19 | 224300 |
| 2022-06-03 | 12.73 | $14.06 | 186000 |
| 2022-06-02 | 13.00 | $14.43 | 220900 |
| 2022-06-01 | 13.28 | $13.85 | 358500 |
| 2022-05-31 | 13.87 | $14.01 | 642600 |
| 2022-05-27 | 14.48 | $14.40 | 274600 |
| 2022-05-26 | 14.79 | $13.77 | 323900 |
| 2022-05-25 | 15.49 | $13.54 | 422300 |
| 2022-05-24 | 16.04 | $13.25 | 444900 |
| 2022-05-23 | 16.42 | $13.30 | 319900 |
| 2022-05-20 | 16.84 | $13.04 | 646300 |
| 2022-05-19 | 17.07 | $12.96 | 354800 |
| 2022-05-18 | 17.17 | $12.50 | 275300 |
| 2022-05-17 | 16.84 | $12.51 | 303600 |
| 2022-05-16 | 16.48 | $11.77 | 251300 |
| 2022-05-13 | 15.82 | $11.87 | 250600 |
| 2022-05-12 | 15.20 | $11.96 | 394700 |
| 2022-05-11 | 14.54 | $12.22 | 467300 |
| 2022-05-10 | 13.85 | $11.55 | 759900 |
| 2022-05-09 | 13.12 | $11.98 | 467500 |
| 2022-05-06 | 12.84 | $12.78 | 279000 |
| 2022-05-05 | 13.00 | $13.00 | 489100 |
| 2022-05-04 | 13.30 | $13.74 | 526900 |
| 2022-05-03 | 13.97 | $13.47 | 471100 |
| 2022-05-02 | 14.43 | $12.75 | 389700 |
| 2022-04-29 | 14.29 | $12.04 | 540700 |
| 2022-04-28 | 14.04 | $12.64 | 341400 |
| 2022-04-27 | 14.03 | $12.76 | 499900 |
| 2022-04-26 | 14.01 | $11.95 | 531000 |
| 2022-04-25 | 13.14 | $11.90 | 354400 |
| 2022-04-22 | 12.33 | $11.98 | 534200 |
| 2022-04-21 | 11.64 | $12.57 | 337400 |
| 2022-04-20 | 11.33 | $13.12 | 248500 |
| 2022-04-19 | 11.27 | $13.17 | 250300 |
| 2022-04-18 | 11.26 | $13.30 | 218000 |
| 2022-04-14 | 11.34 | $13.62 | 345000 |
| 2022-04-13 | 11.57 | $13.55 | 206200 |
| 2022-04-12 | 11.52 | $13.15 | 428400 |
| 2022-04-11 | 11.56 | $13.20 | 380600 |
| 2022-04-08 | 11.69 | $13.64 | 426400 |
| 2022-04-07 | 11.83 | $13.60 | 679100 |
| 2022-04-06 | 12.09 | $15.07 | 349500 |
| 2022-04-05 | 12.29 | $14.79 | 367100 |
| 2022-04-04 | 12.36 | $15.70 | 365200 |
| 2022-04-01 | 11.88 | $15.95 | 385000 |
| 2022-03-31 | 11.38 | $15.39 | 297500 |
| 2022-03-30 | 11.12 | $15.53 | 437200 |
| 2022-03-29 | 10.79 | $16.16 | 331400 |
| 2022-03-28 | 10.71 | $15.34 | 439300 |
| 2022-03-25 | 11.08 | $14.89 | 229800 |
| 2022-03-24 | 11.54 | $14.14 | 282200 |
| 2022-03-23 | 11.73 | $14.37 | 375800 |
| 2022-03-22 | 12.24 | $15.25 | 283400 |
| 2022-03-21 | 12.38 | $15.22 | 249200 |
| 2022-03-18 | 12.72 | $14.91 | 783000 |
| 2022-03-17 | 13.12 | $15.32 | 307700 |
| 2022-03-16 | 13.23 | $15.55 | 415200 |
| 2022-03-15 | 13.41 | $14.74 | 372000 |
| 2022-03-14 | 13.86 | $14.57 | 377400 |
| 2022-03-11 | 14.49 | $13.61 | 267600 |
| 2022-03-10 | 15.01 | $13.79 | 252900 |
| 2022-03-09 | 15.16 | $13.72 | 294800 |
| 2022-03-08 | 15.46 | $13.28 | 739800 |
| 2022-03-07 | 15.78 | $13.89 | 480100 |
| 2022-03-04 | 16.27 | $14.10 | 704100 |
| 2022-03-03 | 16.65 | $13.32 | 366600 |
| 2022-03-02 | 16.61 | $13.36 | 442800 |
| 2022-03-01 | 16.53 | $12.35 | 1.1M |
| 2022-02-28 | 16.44 | $15.25 | 456500 |
| 2022-02-25 | 16.75 | $15.55 | 407100 |
| 2022-02-24 | 17.09 | $14.18 | 418300 |
| 2022-02-23 | 17.67 | $13.76 | 370600 |
| 2022-02-22 | 18.55 | $14.49 | 494000 |
| 2022-02-18 | 19.13 | $14.75 | 507100 |
| 2022-02-17 | 19.39 | $15.11 | 383900 |
| 2022-02-16 | 19.41 | $15.35 | 200700 |
| 2022-02-15 | 19.62 | $15.22 | 354700 |
| 2022-02-14 | 19.73 | $15.20 | 242900 |
| 2022-02-11 | 20.03 | $15.20 | 362900 |
| 2022-02-10 | 20.36 | $15.38 | 490100 |
| 2022-02-09 | 20.58 | $15.93 | 585900 |
| 2022-02-08 | 20.58 | $15.86 | 246600 |
| 2022-02-07 | 20.50 | $15.65 | 411700 |
| 2022-02-04 | 20.47 | $15.40 | 529400 |
| 2022-02-03 | 20.62 | $14.78 | 393200 |
| 2022-02-02 | 21.11 | $14.60 | 295700 |
| 2022-02-01 | 21.66 | $14.65 | 624000 |
| 2022-01-31 | 22.31 | $13.67 | 821900 |
| 2022-01-28 | 23.47 | $13.46 | 513700 |
| 2022-01-27 | 24.52 | $12.65 | 671200 |
| 2022-01-26 | 25.70 | $12.98 | 585000 |
| 2022-01-25 | 26.86 | $13.07 | 607700 |
| 2022-01-24 | 28.14 | $13.04 | 717100 |
| 2022-01-21 | 29.60 | $13.10 | 1.0M |
| 2022-01-20 | 30.78 | $14.41 | 646700 |
| 2022-01-19 | 31.05 | $15.00 | 523900 |
| 2022-01-18 | 30.88 | $15.66 | 559600 |
| 2022-01-14 | 30.28 | $15.87 | 385300 |
| 2022-01-13 | 29.40 | $16.29 | 514400 |
| 2022-01-12 | 27.84 | $16.75 | 561500 |
| 2022-01-11 | 26.51 | $16.05 | 410500 |
| 2022-01-10 | 25.34 | $15.39 | 300700 |
| 2022-01-07 | 24.38 | $15.32 | 833600 |
| 2022-01-06 | 23.36 | $15.95 | 426100 |
| 2022-01-05 | 22.20 | $15.18 | 399000 |
| 2022-01-04 | 20.71 | $15.23 | 384600 |
| 2022-01-03 | 19.43 | $14.81 | 718700 |
| 2021-12-31 | 18.09 | $15.79 | 1.0M |
| 2021-12-30 | 16.81 | $13.36 | 329000 |
| 2021-12-29 | 16.75 | $13.06 | 352800 |
| 2021-12-28 | 17.05 | $12.47 | 285000 |
| 2021-12-27 | 17.82 | $12.31 | 187300 |
| 2021-12-23 | 18.71 | $12.44 | 202500 |
| 2021-12-22 | 19.64 | $12.24 | 476700 |
| 2021-12-21 | 20.63 | $11.98 | 217100 |
| 2021-12-20 | 21.33 | $11.35 | 314200 |
| 2021-12-17 | 21.42 | $11.55 | 675300 |
| 2021-12-16 | 21.81 | $11.69 | 351200 |
| 2021-12-15 | 22.27 | $11.63 | 488700 |
| 2021-12-14 | 22.44 | $11.34 | 244600 |
| 2021-12-13 | 22.84 | $11.26 | 315100 |
| 2021-12-10 | 22.97 | $11.38 | 212700 |
| 2021-12-09 | 23.23 | $11.55 | 318400 |
| 2021-12-08 | 23.66 | $12.18 | 537000 |
| 2021-12-07 | 24.26 | $11.66 | 242700 |
| 2021-12-06 | 24.28 | $11.53 | 194000 |
| 2021-12-03 | 24.05 | $11.32 | 421600 |
| 2021-12-02 | 23.81 | $11.62 | 363300 |
| 2021-12-01 | 23.67 | $11.29 | 374700 |
| 2021-11-30 | 23.59 | $11.76 | 398000 |
| 2021-11-29 | 23.79 | $12.21 | 414000 |
| 2021-11-26 | 24.26 | $12.14 | 241400 |
| 2021-11-24 | 24.41 | $12.61 | 233400 |
| 2021-11-23 | 24.99 | $12.89 | 373700 |
| 2021-11-22 | 25.86 | $13.19 | 763900 |
| 2021-11-19 | 27.15 | $13.26 | 457900 |
| 2021-11-18 | 28.24 | $13.70 | 540400 |
| 2021-11-17 | 29.56 | $13.37 | 288400 |
| 2021-11-16 | 30.95 | $13.68 | 251700 |
| 2021-11-15 | 32.54 | $13.76 | 215800 |
| 2021-11-12 | 34.23 | $13.73 | 283400 |
| 2021-11-11 | 35.92 | $14.07 | 282600 |
| 2021-11-10 | 37.75 | $13.62 | 538300 |
| 2021-11-09 | 39.67 | $14.18 | 563700 |
| 2021-11-08 | 41.16 | $15.48 | 267900 |
| 2021-11-05 | 41.56 | $15.72 | 368500 |
| 2021-11-04 | 41.98 | $15.22 | 484300 |
| 2021-11-03 | 42.87 | $15.72 | 373300 |
| 2021-11-02 | 42.67 | $15.32 | 316700 |
| 2021-11-01 | 42.51 | $15.74 | 184200 |
| 2021-10-29 | 41.67 | $15.54 | 390800 |
| 2021-10-28 | 40.55 | $16.04 | 555500 |
| 2021-10-27 | 39.44 | $15.71 | 474900 |
| 2021-10-26 | 38.36 | $14.90 | 227800 |
| 2021-10-25 | 37.54 | $14.84 | 341300 |
| 2021-10-22 | 36.68 | $15.16 | 437500 |
| 2021-10-21 | 35.16 | $15.31 | 485200 |
| 2021-10-20 | 33.68 | $14.83 | 355200 |
| 2021-10-19 | 32.27 | $14.68 | 606100 |
| 2021-10-18 | 30.84 | $14.06 | 654400 |
| 2021-10-15 | 29.54 | $13.39 | 457000 |
| 2021-10-14 | 28.58 | $12.76 | 228400 |
| 2021-10-13 | 28.00 | $12.35 | 152600 |
| 2021-10-12 | 27.73 | $12.15 | 111400 |
| 2021-10-11 | 27.60 | $11.95 | 258700 |
| 2021-10-08 | 27.32 | $12.28 | 154200 |
| 2021-10-07 | 27.18 | $12.20 | 249400 |
| 2021-10-06 | 26.97 | $12.09 | 237000 |
| 2021-10-05 | 26.86 | $12.35 | 631100 |
| 2021-10-04 | 26.40 | $12.67 | 542700 |
| 2021-10-01 | 25.45 | $13.23 | 626900 |
| 2021-09-30 | 24.15 | $12.85 | 1.3M |
| 2021-09-29 | 23.00 | $12.56 | 502100 |
| 2021-09-28 | 22.28 | $11.19 | 318200 |
| 2021-09-27 | 22.53 | $11.45 | 215600 |
| 2021-09-24 | 22.54 | $11.23 | 186600 |
| 2021-09-23 | 22.91 | $11.20 | 224600 |
| 2021-09-22 | 23.35 | $10.98 | 244400 |
| 2021-09-21 | 24.02 | $10.86 | 296200 |
| 2021-09-20 | 25.07 | $10.72 | 249900 |
| 2021-09-17 | 26.17 | $10.96 | 676100 |
| 2021-09-16 | 27.20 | $10.55 | 176800 |
| 2021-09-15 | 28.50 | $10.63 | 280900 |
| 2021-09-14 | 29.92 | $10.51 | 187300 |
| 2021-09-13 | 31.42 | $10.56 | 157800 |
| 2021-09-10 | 32.91 | $10.47 | 131100 |
| 2021-09-09 | 34.49 | $10.62 | 231600 |
| 2021-09-08 | 35.97 | $10.85 | 170400 |
| 2021-09-07 | 37.29 | $10.83 | 160100 |
| 2021-09-03 | 38.63 | $10.98 | 269500 |
| 2021-09-02 | 40.21 | $10.88 | 244300 |
| 2021-09-01 | 41.77 | $11.13 | 478100 |
| 2021-08-31 | 43.05 | $11.19 | 216900 |
| 2021-08-30 | 44.39 | $11.06 | 276900 |
| 2021-08-27 | 45.67 | $11.49 | 304700 |
| 2021-08-26 | 46.79 | $11.30 | 257900 |
| 2021-08-25 | 47.82 | $11.93 | 894100 |
| 2021-08-24 | 47.98 | $12.04 | 212100 |
| 2021-08-23 | 48.08 | $12.09 | 169900 |
| 2021-08-20 | 48.14 | $12.10 | 170400 |
| 2021-08-19 | 48.26 | $12.00 | 647400 |
| 2021-08-18 | 48.39 | $11.91 | 456000 |
| 2021-08-17 | 48.57 | $12.01 | 270100 |
| 2021-08-16 | 48.69 | $12.00 | 469200 |
| 2021-08-13 | 48.80 | $12.38 | 298600 |
| 2021-08-12 | 48.79 | $12.09 | 493600 |
| 2021-08-11 | 49.04 | $12.06 | 198600 |
| 2021-08-10 | 49.32 | $12.06 | 474500 |
| 2021-08-09 | 49.60 | $11.99 | 565900 |
| 2021-08-06 | 49.95 | $11.84 | 339600 |
| 2021-08-05 | 50.20 | $11.94 | 667700 |
| 2021-08-04 | 50.32 | $13.09 | 372100 |
| 2021-08-03 | 49.31 | $13.04 | 272400 |
| 2021-08-02 | 48.26 | $13.11 | 241200 |
| 2021-07-30 | 46.90 | $13.05 | 250600 |
| 2021-07-29 | 45.49 | $13.12 | 329800 |
| 2021-07-28 | 44.00 | $12.61 | 217600 |
| 2021-07-27 | 42.50 | $12.84 | 442800 |
| 2021-07-26 | 40.55 | $13.31 | 1.1M |
| 2021-07-23 | 38.49 | $11.94 | 697900 |
| 2021-07-22 | 36.52 | $11.41 | 324900 |
| 2021-07-21 | 34.52 | $11.50 | 542900 |
| 2021-07-20 | 32.33 | $11.43 | 540700 |
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