Is Nexxen International Ltd. (NEXN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Nexxen International Ltd. (NEXN) research center and poll results.
NASDAQ : NEXN
Nexxen International Ltd. — Technical Indicators
$9.96 USD
-$0.12 (-1.19%)
- Volume
- 415.29K
- Average Volume
- 336.33K
- Market Capitalization
- $554.98M
- P/E Ratio
- 31.82
- Dividend Yield
- 0.00%
- Price Target
- $11.00
- Year High
- $11.59
- Year Low
- $5.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.25
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.46
2026-07-21
Close Price
$9.96
Vol: 422449
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.42
Average
8.96
Maximum
21.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 9.46 | $9.96 | 422449 |
| 2026-07-20 | 9.38 | $10.08 | 322259 |
| 2026-07-17 | 9.31 | $10.16 | 655503 |
| 2026-07-16 | 9.23 | $10.38 | 872500 |
| 2026-07-15 | 9.15 | $10.23 | 469723 |
| 2026-07-14 | 9.07 | $9.92 | 495405 |
| 2026-07-13 | 9.01 | $9.87 | 704300 |
| 2026-07-10 | 8.94 | $9.65 | 436310 |
| 2026-07-09 | 8.89 | $9.62 | 614000 |
| 2026-07-08 | 8.84 | $9.02 | 278014 |
| 2026-07-07 | 8.81 | $9.39 | 316145 |
| 2026-07-06 | 8.77 | $9.32 | 254000 |
| 2026-07-02 | 8.73 | $9.55 | 352300 |
| 2026-07-01 | 8.66 | $9.54 | 316684 |
| 2026-06-30 | 8.61 | $9.03 | 243600 |
| 2026-06-29 | 8.60 | $9.09 | 448923 |
| 2026-06-26 | 8.56 | $8.66 | 1.4M |
| 2026-06-25 | 8.55 | $8.49 | 423713 |
| 2026-06-24 | 8.54 | $8.56 | 369400 |
| 2026-06-23 | 8.52 | $8.64 | 179800 |
| 2026-06-22 | 8.50 | $8.47 | 349793 |
| 2026-06-18 | 8.48 | $8.60 | 372822 |
| 2026-06-17 | 8.46 | $8.58 | 489000 |
| 2026-06-16 | 8.45 | $8.75 | 476200 |
| 2026-06-15 | 8.41 | $8.69 | 179000 |
| 2026-06-12 | 8.36 | $8.58 | 134000 |
| 2026-06-11 | 8.34 | $8.59 | 131424 |
| 2026-06-10 | 8.29 | $8.67 | 146400 |
| 2026-06-09 | 8.23 | $8.55 | 186000 |
| 2026-06-08 | 8.17 | $8.44 | 140231 |
| 2026-06-05 | 8.14 | $8.53 | 176500 |
| 2026-06-04 | 8.10 | $8.56 | 249311 |
| 2026-06-03 | 8.05 | $8.23 | 275000 |
| 2026-06-02 | 8.02 | $8.55 | 239408 |
| 2026-06-01 | 7.97 | $8.70 | 311246 |
| 2026-05-29 | 7.92 | $8.40 | 205936 |
| 2026-05-28 | 7.86 | $8.46 | 223231 |
| 2026-05-27 | 7.81 | $8.24 | 221500 |
| 2026-05-26 | 7.77 | $8.10 | 215811 |
| 2026-05-22 | 7.72 | $8.28 | 110800 |
| 2026-05-21 | 7.68 | $8.18 | 241600 |
| 2026-05-20 | 7.62 | $8.18 | 331830 |
| 2026-05-19 | 7.58 | $8.34 | 696238 |
| 2026-05-18 | 7.54 | $8.00 | 382741 |
| 2026-05-15 | 7.53 | $7.69 | 475416 |
| 2026-05-14 | 7.52 | $8.08 | 440300 |
| 2026-05-13 | 7.48 | $7.61 | 576236 |
| 2026-05-12 | 7.46 | $7.43 | 235500 |
| 2026-05-11 | 7.44 | $7.47 | 251104 |
| 2026-05-08 | 7.42 | $7.69 | 156100 |
| 2026-05-07 | 7.38 | $7.73 | 205322 |
| 2026-05-06 | 7.34 | $7.63 | 240000 |
| 2026-05-05 | 7.30 | $7.58 | 163946 |
| 2026-05-04 | 7.25 | $7.68 | 197746 |
| 2026-05-01 | 7.21 | $7.57 | 259927 |
| 2026-04-30 | 7.16 | $7.34 | 207350 |
| 2026-04-29 | 7.12 | $7.38 | 248851 |
| 2026-04-28 | 7.08 | $7.34 | 258300 |
| 2026-04-27 | 7.04 | $7.23 | 312400 |
| 2026-04-24 | 7.00 | $7.37 | 236151 |
| 2026-04-23 | 6.97 | $7.11 | 175646 |
| 2026-04-22 | 6.94 | $7.42 | 251900 |
| 2026-04-21 | 6.90 | $7.42 | 301300 |
| 2026-04-20 | 6.86 | $7.74 | 470300 |
| 2026-04-17 | 6.80 | $7.49 | 389134 |
| 2026-04-16 | 6.76 | $7.40 | 291900 |
| 2026-04-15 | 6.73 | $7.25 | 313400 |
| 2026-04-14 | 6.71 | $7.05 | 231219 |
| 2026-04-13 | 6.71 | $7.07 | 252428 |
| 2026-04-10 | 6.73 | $6.85 | 225600 |
| 2026-04-09 | 6.77 | $6.84 | 210500 |
| 2026-04-08 | 6.80 | $6.88 | 185943 |
| 2026-04-07 | 6.82 | $6.62 | 150628 |
| 2026-04-06 | 6.86 | $6.83 | 212783 |
| 2026-04-02 | 6.89 | $6.61 | 216340 |
| 2026-04-01 | 6.94 | $6.53 | 548605 |
| 2026-03-31 | 6.95 | $6.52 | 577303 |
| 2026-03-30 | 6.94 | $6.56 | 231900 |
| 2026-03-27 | 6.94 | $6.50 | 186300 |
| 2026-03-26 | 6.93 | $6.65 | 172607 |
| 2026-03-25 | 6.92 | $6.57 | 211200 |
| 2026-03-24 | 6.90 | $6.67 | 263446 |
| 2026-03-23 | 6.86 | $6.58 | 289800 |
| 2026-03-20 | 6.82 | $6.58 | 840438 |
| 2026-03-19 | 6.80 | $6.63 | 294820 |
| 2026-03-18 | 6.77 | $6.81 | 368108 |
| 2026-03-17 | 6.73 | $6.91 | 318800 |
| 2026-03-16 | 6.68 | $7.06 | 1.1M |
| 2026-03-13 | 6.63 | $7.43 | 365018 |
| 2026-03-12 | 6.56 | $7.53 | 811281 |
| 2026-03-11 | 6.49 | $7.49 | 275857 |
| 2026-03-10 | 6.42 | $7.41 | 466842 |
| 2026-03-09 | 6.36 | $7.38 | 364800 |
| 2026-03-06 | 6.28 | $7.46 | 364000 |
| 2026-03-05 | 6.20 | $7.48 | 662028 |
| 2026-03-04 | 6.12 | $6.68 | 468114 |
| 2026-03-03 | 6.07 | $6.45 | 415908 |
| 2026-03-02 | 6.06 | $6.47 | 304947 |
| 2026-02-27 | 6.04 | $6.44 | 332603 |
| 2026-02-26 | 6.02 | $6.32 | 388800 |
| 2026-02-25 | 6.02 | $6.13 | 272335 |
| 2026-02-24 | 6.04 | $5.96 | 233718 |
| 2026-02-23 | 6.07 | $5.86 | 390218 |
| 2026-02-20 | 6.10 | $6.14 | 272947 |
| 2026-02-19 | 6.12 | $6.01 | 218638 |
| 2026-02-18 | 6.13 | $5.99 | 212912 |
| 2026-02-17 | 6.14 | $5.91 | 239919 |
| 2026-02-13 | 6.15 | $6.10 | 243925 |
| 2026-02-12 | 6.15 | $6.06 | 346500 |
| 2026-02-11 | 6.14 | $6.12 | 276800 |
| 2026-02-10 | 6.14 | $6.11 | 365320 |
| 2026-02-09 | 6.13 | $6.07 | 601856 |
| 2026-02-06 | 6.12 | $5.90 | 239949 |
| 2026-02-05 | 6.12 | $5.70 | 285031 |
| 2026-02-04 | 6.13 | $5.91 | 408600 |
| 2026-02-03 | 6.13 | $5.72 | 581164 |
| 2026-02-02 | 6.16 | $6.21 | 293500 |
| 2026-01-30 | 6.16 | $6.18 | 425636 |
| 2026-01-29 | 6.18 | $6.03 | 341919 |
| 2026-01-28 | 6.21 | $6.35 | 238132 |
| 2026-01-27 | 6.22 | $6.53 | 220832 |
| 2026-01-26 | 6.23 | $6.50 | 304600 |
| 2026-01-23 | 6.23 | $6.44 | 257758 |
| 2026-01-22 | 6.24 | $6.53 | 333100 |
| 2026-01-21 | 6.24 | $6.24 | 234906 |
| 2026-01-20 | 6.25 | $6.10 | 377300 |
| 2026-01-16 | 6.28 | $6.16 | 319129 |
| 2026-01-15 | 6.30 | $6.14 | 663000 |
| 2026-01-14 | 6.33 | $5.95 | 395161 |
| 2026-01-13 | 6.38 | $5.93 | 298500 |
| 2026-01-12 | 6.41 | $5.92 | 220703 |
| 2026-01-09 | 6.45 | $5.94 | 422326 |
| 2026-01-08 | 6.49 | $5.87 | 303500 |
| 2026-01-07 | 6.53 | $5.90 | 399700 |
| 2026-01-06 | 6.56 | $6.04 | 512756 |
| 2026-01-05 | 6.58 | $6.14 | 721801 |
| 2026-01-02 | 6.60 | $6.32 | 508307 |
| 2025-12-31 | 6.60 | $6.54 | 308413 |
| 2025-12-30 | 6.60 | $6.61 | 218135 |
| 2025-12-29 | 6.59 | $6.56 | 333806 |
| 2025-12-26 | 6.59 | $6.70 | 165400 |
| 2025-12-24 | 6.58 | $6.66 | 160731 |
| 2025-12-23 | 6.57 | $6.53 | 295200 |
| 2025-12-22 | 6.57 | $6.48 | 314700 |
| 2025-12-19 | 6.57 | $6.51 | 805231 |
| 2025-12-18 | 6.57 | $6.62 | 852800 |
| 2025-12-17 | 6.56 | $6.72 | 300331 |
| 2025-12-16 | 6.55 | $6.74 | 443600 |
| 2025-12-15 | 6.54 | $6.79 | 604442 |
| 2025-12-12 | 6.52 | $6.68 | 483700 |
| 2025-12-11 | 6.51 | $6.64 | 410141 |
| 2025-12-10 | 6.58 | $6.65 | 278900 |
| 2025-12-09 | 6.63 | $6.67 | 282414 |
| 2025-12-08 | 6.68 | $6.54 | 294602 |
| 2025-12-05 | 6.74 | $6.47 | 297408 |
| 2025-12-04 | 6.80 | $6.47 | 277000 |
| 2025-12-03 | 6.88 | $6.51 | 254700 |
| 2025-12-02 | 6.96 | $6.39 | 318343 |
| 2025-12-01 | 7.06 | $6.52 | 291032 |
| 2025-11-28 | 7.15 | $6.47 | 163300 |
| 2025-11-26 | 7.23 | $6.46 | 225000 |
| 2025-11-25 | 7.32 | $6.52 | 255700 |
| 2025-11-24 | 7.41 | $6.46 | 383144 |
| 2025-11-21 | 7.51 | $6.56 | 389535 |
| 2025-11-20 | 7.62 | $6.49 | 595800 |
| 2025-11-19 | 7.72 | $6.36 | 519134 |
| 2025-11-18 | 7.83 | $6.69 | 435208 |
| 2025-11-17 | 7.92 | $6.49 | 408013 |
| 2025-11-14 | 8.03 | $6.43 | 762800 |
| 2025-11-13 | 8.15 | $6.33 | 1.7M |
| 2025-11-12 | 8.27 | $8.04 | 617125 |
| 2025-11-11 | 8.31 | $7.79 | 330526 |
| 2025-11-10 | 8.37 | $7.64 | 236818 |
| 2025-11-07 | 8.41 | $7.67 | 391200 |
| 2025-11-06 | 8.43 | $7.77 | 266732 |
| 2025-11-05 | 8.46 | $8.00 | 470303 |
| 2025-11-04 | 8.49 | $8.15 | 494800 |
| 2025-11-03 | 8.50 | $8.41 | 315961 |
| 2025-10-31 | 8.50 | $8.22 | 244944 |
| 2025-10-30 | 8.52 | $8.10 | 278304 |
| 2025-10-29 | 8.55 | $8.24 | 338505 |
| 2025-10-28 | 8.58 | $8.40 | 282705 |
| 2025-10-27 | 8.62 | $8.50 | 309500 |
| 2025-10-24 | 8.68 | $8.58 | 259900 |
| 2025-10-23 | 8.73 | $8.51 | 251300 |
| 2025-10-22 | 8.76 | $8.61 | 273933 |
| 2025-10-21 | 8.79 | $8.61 | 466366 |
| 2025-10-20 | 8.82 | $8.67 | 890543 |
| 2025-10-17 | 8.86 | $8.84 | 280636 |
| 2025-10-16 | 8.89 | $8.61 | 524155 |
| 2025-10-15 | 8.93 | $8.93 | 486901 |
| 2025-10-14 | 8.94 | $8.97 | 1.3M |
| 2025-10-13 | 8.97 | $8.33 | 448264 |
| 2025-10-10 | 9.04 | $8.08 | 446204 |
| 2025-10-09 | 9.12 | $8.40 | 598902 |
| 2025-10-08 | 9.20 | $8.61 | 332253 |
| 2025-10-07 | 9.25 | $8.47 | 514743 |
| 2025-10-06 | 9.32 | $8.36 | 492542 |
| 2025-10-03 | 9.41 | $8.59 | 522700 |
| 2025-10-02 | 9.47 | $8.62 | 522344 |
| 2025-10-01 | 9.53 | $8.89 | 709000 |
| 2025-09-30 | 9.57 | $9.25 | 504800 |
| 2025-09-29 | 9.60 | $9.68 | 304454 |
| 2025-09-26 | 9.61 | $9.47 | 400435 |
| 2025-09-25 | 9.63 | $9.15 | 358000 |
| 2025-09-24 | 9.67 | $9.28 | 225671 |
| 2025-09-23 | 9.70 | $9.23 | 404314 |
| 2025-09-22 | 9.74 | $9.36 | 308014 |
| 2025-09-19 | 9.78 | $9.49 | 810440 |
| 2025-09-18 | 9.78 | $9.36 | 718800 |
| 2025-09-17 | 9.78 | $9.29 | 390300 |
| 2025-09-16 | 9.77 | $9.50 | 355683 |
| 2025-09-15 | 9.78 | $9.65 | 261100 |
| 2025-09-12 | 9.78 | $9.75 | 297418 |
| 2025-09-11 | 9.75 | $10.00 | 361842 |
| 2025-09-10 | 9.75 | $9.56 | 272870 |
| 2025-09-09 | 9.76 | $9.92 | 331000 |
| 2025-09-08 | 9.72 | $10.07 | 391316 |
| 2025-09-05 | 9.70 | $9.88 | 192749 |
| 2025-09-04 | 9.70 | $9.74 | 251143 |
| 2025-09-03 | 9.72 | $9.69 | 529333 |
| 2025-09-02 | 9.73 | $9.86 | 423743 |
| 2025-08-29 | 9.74 | $10.03 | 283036 |
| 2025-08-28 | 9.74 | $9.84 | 206630 |
| 2025-08-27 | 9.76 | $9.86 | 446843 |
| 2025-08-26 | 9.80 | $9.86 | 215825 |
| 2025-08-25 | 9.84 | $10.07 | 300601 |
| 2025-08-22 | 9.89 | $10.17 | 346200 |
| 2025-08-21 | 9.93 | $9.58 | 273000 |
| 2025-08-20 | 10.00 | $9.21 | 328847 |
| 2025-08-19 | 10.12 | $9.23 | 332044 |
| 2025-08-18 | 10.20 | $9.63 | 270200 |
| 2025-08-15 | 10.25 | $9.55 | 551646 |
| 2025-08-14 | 10.28 | $9.33 | 440300 |
| 2025-08-13 | 10.31 | $9.90 | 604442 |
| 2025-08-12 | 10.31 | $9.74 | 555432 |
| 2025-08-11 | 10.32 | $9.19 | 322600 |
| 2025-08-08 | 10.35 | $9.65 | 390904 |
| 2025-08-07 | 10.36 | $9.90 | 212607 |
| 2025-08-06 | 10.37 | $10.18 | 440500 |
| 2025-08-05 | 10.37 | $9.77 | 560919 |
| 2025-08-04 | 10.38 | $10.09 | 388389 |
| 2025-08-01 | 10.39 | $10.02 | 409991 |
| 2025-07-31 | 10.40 | $10.28 | 455413 |
| 2025-07-30 | 10.40 | $10.60 | 374800 |
| 2025-07-29 | 10.39 | $10.77 | 346100 |
| 2025-07-28 | 10.38 | $11.01 | 349740 |
| 2025-07-25 | 10.34 | $11.01 | 254203 |
| 2025-07-24 | 10.31 | $11.01 | 335449 |
| 2025-07-23 | 10.25 | $11.54 | 570100 |
| 2025-07-22 | 10.18 | $10.81 | 457620 |
| 2025-07-21 | 10.12 | $10.59 | 537900 |
| 2025-07-18 | 10.07 | $10.16 | 642106 |
| 2025-07-17 | 10.07 | $10.03 | 557814 |
| 2025-07-16 | 10.07 | $9.90 | 698847 |
| 2025-07-15 | 10.08 | $9.81 | 486810 |
| 2025-07-14 | 10.09 | $9.93 | 441200 |
| 2025-07-11 | 10.11 | $9.74 | 480802 |
| 2025-07-10 | 10.15 | $10.18 | 355600 |
| 2025-07-09 | 10.16 | $10.09 | 365600 |
| 2025-07-08 | 10.19 | $10.10 | 847900 |
| 2025-07-07 | 10.22 | $10.17 | 641061 |
| 2025-07-03 | 10.25 | $10.27 | 311509 |
| 2025-07-02 | 10.28 | $10.24 | 1.1M |
| 2025-07-01 | 10.34 | $10.51 | 707036 |
| 2025-06-30 | 10.40 | $10.41 | 639040 |
| 2025-06-27 | 10.46 | $10.38 | 5.5M |
| 2025-06-26 | 10.52 | $10.30 | 641300 |
| 2025-06-25 | 10.60 | $9.92 | 282927 |
| 2025-06-24 | 10.68 | $10.00 | 381531 |
| 2025-06-23 | 10.71 | $9.60 | 340028 |
| 2025-06-20 | 10.78 | $9.70 | 548052 |
| 2025-06-18 | 10.86 | $10.06 | 280100 |
| 2025-06-17 | 10.93 | $10.09 | 291158 |
| 2025-06-16 | 10.99 | $10.09 | 288000 |
| 2025-06-13 | 11.04 | $9.94 | 282124 |
| 2025-06-12 | 11.12 | $10.37 | 213400 |
| 2025-06-11 | 11.19 | $10.52 | 250025 |
| 2025-06-10 | 11.28 | $10.50 | 255227 |
| 2025-06-09 | 11.34 | $10.55 | 351500 |
| 2025-06-06 | 11.39 | $10.72 | 314037 |
| 2025-06-05 | 11.42 | $10.79 | 272151 |
| 2025-06-04 | 11.42 | $10.98 | 357648 |
| 2025-06-03 | 11.42 | $11.37 | 350246 |
| 2025-06-02 | 11.39 | $11.65 | 467787 |
| 2025-05-30 | 11.32 | $11.62 | 287700 |
| 2025-05-29 | 11.25 | $11.72 | 308000 |
| 2025-05-28 | 11.16 | $11.80 | 573644 |
| 2025-05-27 | 11.06 | $11.56 | 790760 |
| 2025-05-23 | 10.97 | $10.62 | 393035 |
| 2025-05-22 | 10.92 | $10.97 | 337400 |
| 2025-05-21 | 10.83 | $11.26 | 423900 |
| 2025-05-20 | 10.72 | $11.49 | 465400 |
| 2025-05-19 | 10.60 | $11.19 | 547405 |
| 2025-05-16 | 10.48 | $11.21 | 489434 |
| 2025-05-15 | 10.37 | $11.60 | 506100 |
| 2025-05-14 | 10.24 | $11.62 | 569571 |
| 2025-05-13 | 10.11 | $12.32 | 581480 |
| 2025-05-12 | 9.93 | $11.81 | 356259 |
| 2025-05-09 | 9.77 | $11.54 | 455500 |
| 2025-05-08 | 9.62 | $11.18 | 545034 |
| 2025-05-07 | 9.49 | $10.93 | 252514 |
| 2025-05-06 | 9.33 | $10.86 | 335200 |
| 2025-05-05 | 9.17 | $10.84 | 623531 |
| 2025-05-02 | 9.01 | $10.34 | 439200 |
| 2025-05-01 | 8.91 | $10.07 | 570908 |
| 2025-04-30 | 8.85 | $9.93 | 252630 |
| 2025-04-29 | 8.78 | $9.87 | 320251 |
| 2025-04-28 | 8.70 | $9.70 | 389200 |
| 2025-04-25 | 8.60 | $9.59 | 354334 |
| 2025-04-24 | 8.50 | $9.29 | 341121 |
| 2025-04-23 | 8.41 | $9.07 | 426000 |
| 2025-04-22 | 8.35 | $8.95 | 291000 |
| 2025-04-21 | 8.29 | $8.92 | 301218 |
| 2025-04-17 | 8.20 | $9.05 | 431525 |
| 2025-04-16 | 8.11 | $8.85 | 232100 |
| 2025-04-15 | 8.02 | $9.00 | 291600 |
| 2025-04-14 | 7.93 | $8.81 | 329900 |
| 2025-04-11 | 7.86 | $8.65 | 414200 |
| 2025-04-10 | 7.80 | $8.52 | 446301 |
| 2025-04-09 | 7.75 | $8.56 | 859700 |
| 2025-04-08 | 7.71 | $7.70 | 382758 |
| 2025-04-07 | 7.74 | $7.61 | 347200 |
| 2025-04-04 | 7.77 | $7.73 | 323700 |
| 2025-04-03 | 7.82 | $8.31 | 460870 |
| 2025-04-02 | 7.86 | $8.90 | 506248 |
| 2025-04-01 | 7.89 | $8.51 | 344500 |
| 2025-03-31 | 7.83 | $8.35 | 837213 |
| 2025-03-28 | 7.79 | $7.62 | 229100 |
| 2025-03-27 | 7.81 | $7.63 | 457024 |
| 2025-03-26 | 7.85 | $7.50 | 262300 |
| 2025-03-25 | 7.89 | $7.82 | 304000 |
| 2025-03-24 | 7.91 | $7.70 | 321100 |
| 2025-03-21 | 7.95 | $7.22 | 246800 |
| 2025-03-20 | 8.04 | $7.19 | 184707 |
| 2025-03-19 | 8.14 | $7.15 | 349700 |
| 2025-03-18 | 8.28 | $7.16 | 225153 |
| 2025-03-17 | 8.45 | $7.45 | 655339 |
| 2025-03-14 | 8.59 | $7.33 | 998447 |
| 2025-03-13 | 8.73 | $7.58 | 314124 |
| 2025-03-12 | 8.85 | $7.82 | 510230 |
| 2025-03-11 | 8.95 | $8.23 | 306800 |
| 2025-03-10 | 9.03 | $8.22 | 453700 |
| 2025-03-07 | 9.09 | $8.78 | 414100 |
| 2025-03-06 | 9.12 | $9.02 | 364800 |
| 2025-03-05 | 9.16 | $9.50 | 911238 |
| 2025-03-04 | 9.17 | $7.42 | 530300 |
| 2025-03-03 | 9.29 | $7.40 | 709100 |
| 2025-02-28 | 9.39 | $8.15 | 241933 |
| 2025-02-27 | 9.48 | $8.30 | 468915 |
| 2025-02-26 | 9.54 | $8.38 | 465023 |
| 2025-02-25 | 9.61 | $8.26 | 621200 |
| 2025-02-24 | 9.66 | $8.51 | 2.2M |
| 2025-02-21 | 9.70 | $8.94 | 549898 |
| 2025-02-20 | 9.76 | $9.16 | 453227 |
| 2025-02-19 | 9.80 | $9.99 | 184838 |
| 2025-02-18 | 9.79 | $10.49 | 182100 |
| 2025-02-14 | 9.78 | $10.30 | 164821 |
| 2025-02-13 | 9.76 | $10.13 | 67916 |
| 2025-02-12 | 9.75 | $10.00 | 49946 |
| 2025-02-11 | 9.74 | $9.89 | 79134 |
| 2025-02-10 | 9.72 | $9.70 | 107915 |
| 2025-02-07 | 9.73 | $9.40 | 118317 |
| 2025-02-06 | 9.77 | $9.53 | 213900 |
| 2025-02-05 | 9.83 | $9.76 | 127900 |
| 2025-02-04 | 9.88 | $9.75 | 47144 |
| 2025-02-03 | 9.92 | $9.67 | 108231 |
| 2025-01-31 | 9.93 | $9.58 | 101128 |
| 2025-01-30 | 9.95 | $9.79 | 76400 |
| 2025-01-29 | 9.96 | $9.63 | 82132 |
| 2025-01-28 | 9.98 | $9.75 | 150268 |
| 2025-01-27 | 9.99 | $9.26 | 186924 |
| 2025-01-24 | 10.03 | $9.37 | 173545 |
| 2025-01-23 | 10.06 | $10.03 | 45019 |
| 2025-01-22 | 10.05 | $9.89 | 70800 |
| 2025-01-21 | 10.04 | $9.88 | 153733 |
| 2025-01-17 | 10.03 | $10.26 | 99800 |
| 2025-01-16 | 10.02 | $9.85 | 78808 |
| 2025-01-15 | 10.04 | $9.99 | 169639 |
| 2025-01-14 | 10.06 | $9.80 | 105000 |
| 2025-01-13 | 10.06 | $9.54 | 96221 |
| 2025-01-10 | 10.08 | $9.89 | 146623 |
| 2025-01-08 | 10.09 | $10.25 | 113016 |
| 2025-01-07 | 10.09 | $10.74 | 230121 |
| 2025-01-06 | 10.05 | $10.74 | 226323 |
| 2025-01-03 | 10.02 | $10.39 | 261730 |
| 2025-01-02 | 10.00 | $9.91 | 122738 |
| 2024-12-31 | 10.02 | $10.02 | 100100 |
| 2024-12-30 | 10.02 | $10.07 | 86619 |
| 2024-12-27 | 10.01 | $9.98 | 56500 |
| 2024-12-26 | 10.00 | $10.03 | 38700 |
| 2024-12-24 | 10.01 | $9.93 | 28800 |
| 2024-12-23 | 10.00 | $9.93 | 144337 |
| 2024-12-20 | 10.00 | $9.81 | 110327 |
| 2024-12-19 | 10.01 | $9.70 | 82130 |
| 2024-12-18 | 10.01 | $9.71 | 248600 |
| 2024-12-17 | 9.96 | $10.04 | 127841 |
| 2024-12-16 | 9.91 | $10.33 | 175705 |
| 2024-12-13 | 9.77 | $10.30 | 303228 |
| 2024-12-12 | 9.64 | $9.85 | 156600 |
| 2024-12-11 | 9.52 | $10.01 | 193500 |
| 2024-12-10 | 9.40 | $10.08 | 251200 |
| 2024-12-09 | 9.28 | $10.29 | 276800 |
| 2024-12-06 | 9.16 | $9.90 | 190801 |
| 2024-12-05 | 9.06 | $10.09 | 206700 |
| 2024-12-04 | 8.97 | $10.03 | 319018 |
| 2024-12-03 | 8.87 | $10.35 | 498203 |
| 2024-12-02 | 8.76 | $9.95 | 331118 |
| 2024-11-29 | 8.66 | $9.80 | 70448 |
| 2024-11-27 | 8.57 | $9.84 | 137000 |
| 2024-11-26 | 8.49 | $10.20 | 173644 |
| 2024-11-25 | 8.38 | $9.79 | 359351 |
| 2024-11-22 | 8.30 | $9.97 | 226707 |
| 2024-11-21 | 8.19 | $9.91 | 284070 |
| 2024-11-20 | 8.10 | $9.70 | 307400 |
| 2024-11-19 | 8.02 | $8.81 | 912400 |
| 2024-11-18 | 7.98 | $9.03 | 944115 |
| 2024-11-15 | 7.94 | $7.48 | 382318 |
| 2024-11-14 | 7.97 | $7.67 | 98316 |
| 2024-11-13 | 8.02 | $7.53 | 30256 |
| 2024-11-12 | 8.04 | $7.58 | 46231 |
| 2024-11-11 | 8.05 | $7.69 | 80600 |
| 2024-11-08 | 8.05 | $7.90 | 45100 |
| 2024-11-07 | 8.05 | $7.91 | 126638 |
| 2024-11-06 | 8.03 | $8.24 | 36200 |
| 2024-11-05 | 8.01 | $8.14 | 36800 |
| 2024-11-04 | 7.99 | $7.96 | 40900 |
| 2024-11-01 | 7.97 | $8.13 | 43809 |
| 2024-10-31 | 7.96 | $7.90 | 46402 |
| 2024-10-30 | 7.96 | $8.33 | 114615 |
| 2024-10-29 | 7.93 | $8.02 | 27122 |
| 2024-10-28 | 7.92 | $8.00 | 82141 |
| 2024-10-25 | 7.93 | $7.94 | 45111 |
| 2024-10-24 | 7.94 | $8.10 | 44513 |
| 2024-10-23 | 7.93 | $8.00 | 39400 |
| 2024-10-22 | 7.94 | $8.03 | 116600 |
| 2024-10-21 | 7.94 | $8.17 | 101028 |
| 2024-10-18 | 7.95 | $8.17 | 146037 |
| 2024-10-17 | 7.96 | $8.66 | 206220 |
| 2024-10-16 | 7.90 | $7.90 | 42100 |
| 2024-10-15 | 7.87 | $7.78 | 79300 |
| 2024-10-14 | 7.86 | $7.74 | 76742 |
| 2024-10-11 | 7.85 | $7.80 | 74000 |
| 2024-10-10 | 7.84 | $7.63 | 129568 |
| 2024-10-09 | 7.83 | $7.75 | 97200 |
| 2024-10-08 | 7.81 | $7.72 | 98211 |
| 2024-10-07 | 7.79 | $7.68 | 32712 |
| 2024-10-04 | 7.77 | $7.97 | 35742 |
| 2024-10-03 | 7.74 | $7.86 | 55500 |
| 2024-10-02 | 7.73 | $7.73 | 22000 |
| 2024-10-01 | 7.73 | $7.84 | 39300 |
| 2024-09-30 | 7.71 | $8.04 | 60500 |
| 2024-09-27 | 7.70 | $8.15 | 15800 |
| 2024-09-26 | 7.67 | $8.00 | 49500 |
| 2024-09-25 | 7.66 | $8.09 | 28400 |
| 2024-09-24 | 7.65 | $8.19 | 24023 |
| 2024-09-23 | 7.64 | $8.24 | 93700 |
| 2024-09-20 | 7.63 | $8.34 | 400523 |
| 2024-09-19 | 7.60 | $7.50 | 19100 |
| 2024-09-18 | 7.59 | $7.37 | 14610 |
| 2024-09-17 | 7.58 | $7.59 | 28844 |
| 2024-09-16 | 7.57 | $7.51 | 30610 |
| 2024-09-13 | 7.55 | $7.54 | 38947 |
| 2024-09-12 | 7.53 | $7.43 | 14514 |
| 2024-09-11 | 7.52 | $7.44 | 24000 |
| 2024-09-10 | 7.50 | $7.33 | 58500 |
| 2024-09-09 | 7.48 | $7.17 | 208000 |
| 2024-09-06 | 7.46 | $7.53 | 24838 |
| 2024-09-05 | 7.43 | $7.62 | 18446 |
| 2024-09-04 | 7.39 | $7.62 | 32916 |
| 2024-09-03 | 7.34 | $7.44 | 94701 |
| 2024-08-30 | 7.29 | $7.81 | 29923 |
| 2024-08-29 | 7.23 | $7.66 | 61500 |
| 2024-08-28 | 7.20 | $7.73 | 45718 |
| 2024-08-27 | 7.16 | $7.97 | 61510 |
| 2024-08-26 | 7.10 | $7.97 | 150549 |
| 2024-08-23 | 7.03 | $7.99 | 58504 |
| 2024-08-22 | 6.96 | $7.71 | 110716 |
| 2024-08-21 | 6.90 | $7.39 | 100256 |
| 2024-08-20 | 6.85 | $7.24 | 65840 |
| 2024-08-19 | 6.80 | $7.20 | 159900 |
| 2024-08-16 | 6.75 | $7.20 | 54300 |
| 2024-08-15 | 6.70 | $7.19 | 12600 |
| 2024-08-14 | 6.65 | $7.09 | 24200 |
| 2024-08-13 | 6.61 | $7.15 | 27912 |
| 2024-08-12 | 6.56 | $6.84 | 40000 |
| 2024-08-09 | 6.51 | $6.92 | 50043 |
| 2024-08-08 | 6.47 | $6.92 | 112300 |
| 2024-08-07 | 6.43 | $6.76 | 15411 |
| 2024-08-06 | 6.39 | $6.65 | 35200 |
| 2024-08-05 | 6.35 | $6.35 | 94800 |
| 2024-08-02 | 6.33 | $6.75 | 74635 |
| 2024-08-01 | 6.30 | $6.97 | 23918 |
| 2024-07-31 | 6.25 | $6.88 | 27900 |
| 2024-07-30 | 6.20 | $6.79 | 30513 |
| 2024-07-29 | 6.15 | $6.65 | 61500 |
| 2024-07-26 | 6.10 | $6.57 | 28601 |
| 2024-07-25 | 6.06 | $6.44 | 13600 |
| 2024-07-24 | 6.03 | $6.34 | 57220 |
| 2024-07-23 | 6.00 | $6.32 | 15900 |
| 2024-07-22 | 5.99 | $6.29 | 18543 |
| 2024-07-19 | 5.98 | $6.12 | 16500 |
| 2024-07-18 | 5.99 | $6.17 | 40078 |
| 2024-07-17 | 5.99 | $6.22 | 30863 |
| 2024-07-16 | 6.00 | $6.17 | 105286 |
| 2024-07-15 | 5.99 | $5.97 | 92472 |
| 2024-07-12 | 6.00 | $6.10 | 53925 |
| 2024-07-11 | 6.02 | $6.00 | 51947 |
| 2024-07-10 | 6.04 | $5.96 | 50018 |
| 2024-07-09 | 6.05 | $5.93 | 43390 |
| 2024-07-08 | 6.08 | $5.95 | 66568 |
| 2024-07-05 | 6.10 | $6.13 | 117829 |
| 2024-07-03 | 6.11 | $5.98 | 52242 |
| 2024-07-02 | 6.13 | $5.85 | 103559 |
| 2024-07-01 | 6.17 | $5.91 | 84503 |
| 2024-06-28 | 6.20 | $5.62 | 64789 |
| 2024-06-27 | 6.25 | $5.73 | 33399 |
| 2024-06-26 | 6.29 | $5.74 | 30146 |
| 2024-06-25 | 6.32 | $5.90 | 29572 |
| 2024-06-24 | 6.33 | $6.02 | 78237 |
| 2024-06-21 | 6.34 | $6.13 | 110963 |
| 2024-06-20 | 6.33 | $6.30 | 101632 |
| 2024-06-18 | 6.31 | $6.27 | 49887 |
| 2024-06-17 | 6.30 | $6.29 | 87439 |
| 2024-06-14 | 6.27 | $6.06 | 35918 |
| 2024-06-13 | 6.25 | $6.20 | 63367 |
| 2024-06-12 | 6.23 | $6.42 | 41547 |
| 2024-06-11 | 6.20 | $6.35 | 25887 |
| 2024-06-10 | 6.17 | $6.27 | 94314 |
| 2024-06-07 | 6.15 | $6.45 | 25416 |
| 2024-06-06 | 6.11 | $6.40 | 23812 |
| 2024-06-05 | 6.08 | $6.40 | 38282 |
| 2024-06-04 | 6.04 | $6.31 | 87634 |
| 2024-06-03 | 6.01 | $6.63 | 88322 |
| 2024-05-31 | 5.95 | $6.60 | 48296 |
| 2024-05-30 | 5.90 | $6.58 | 107616 |
| 2024-05-29 | 5.85 | $6.43 | 224026 |
| 2024-05-28 | 5.80 | $6.39 | 217934 |
| 2024-05-24 | 5.77 | $6.18 | 174280 |
| 2024-05-23 | 5.74 | $6.08 | 167796 |
| 2024-05-22 | 5.71 | $5.99 | 196067 |
| 2024-05-21 | 5.68 | $5.99 | 96063 |
| 2024-05-20 | 5.67 | $5.91 | 295390 |
| 2024-05-17 | 5.66 | $5.73 | 31516 |
| 2024-05-16 | 5.65 | $5.76 | 70606 |
| 2024-05-15 | 5.65 | $5.80 | 16853 |
| 2024-05-14 | 5.64 | $5.83 | 57031 |
| 2024-05-13 | 5.63 | $5.70 | 60536 |
| 2024-05-10 | 5.62 | $5.75 | 76417 |
| 2024-05-09 | 5.61 | $5.70 | 46963 |
| 2024-05-08 | 5.61 | $5.74 | 21300 |
| 2024-05-07 | 5.58 | $5.78 | 66069 |
| 2024-05-06 | 5.55 | $5.62 | 15037 |
| 2024-05-03 | 5.53 | $5.52 | 29424 |
| 2024-05-02 | 5.52 | $5.54 | 51590 |
| 2024-05-01 | 5.50 | $5.59 | 99769 |
| 2024-04-30 | 5.48 | $5.41 | 62019 |
| 2024-04-29 | 5.47 | $5.78 | 8867 |
| 2024-04-26 | 5.44 | $5.53 | 16502 |
| 2024-04-25 | 5.43 | $5.51 | 31006 |
| 2024-04-24 | 5.41 | $5.50 | 16570 |
| 2024-04-23 | 5.38 | $5.70 | 27239 |
| 2024-04-22 | 5.34 | $5.69 | 72938 |
| 2024-04-19 | 5.30 | $5.60 | 19577 |
| 2024-04-18 | 5.28 | $5.64 | 32423 |
| 2024-04-17 | 5.25 | $5.67 | 45447 |
| 2024-04-16 | 5.22 | $5.53 | 26738 |
| 2024-04-15 | 5.20 | $5.57 | 58673 |
| 2024-04-12 | 5.16 | $5.61 | 46147 |
| 2024-04-11 | 5.12 | $5.60 | 74902 |
| 2024-04-10 | 5.08 | $5.24 | 61592 |
| 2024-04-09 | 5.07 | $5.23 | 16459 |
| 2024-04-08 | 5.06 | $5.20 | 51964 |
| 2024-04-05 | 5.05 | $5.22 | 41163 |
| 2024-04-04 | 5.05 | $5.26 | 77452 |
| 2024-04-03 | 5.06 | $5.15 | 165782 |
| 2024-04-02 | 5.06 | $5.17 | 19577 |
| 2024-04-01 | 5.06 | $5.24 | 16425 |
| 2024-03-28 | 5.06 | $5.22 | 51504 |
| 2024-03-27 | 5.06 | $5.14 | 16030 |
| 2024-03-26 | 5.07 | $5.01 | 36113 |
| 2024-03-25 | 5.07 | $4.81 | 29327 |
| 2024-03-22 | 5.08 | $4.92 | 11978 |
| 2024-03-21 | 5.09 | $5.08 | 20019 |
| 2024-03-20 | 5.08 | $5.10 | 19606 |
| 2024-03-19 | 5.07 | $5.07 | 16089 |
| 2024-03-18 | 5.07 | $5.16 | 64040 |
| 2024-03-15 | 5.06 | $4.86 | 26933 |
| 2024-03-14 | 5.07 | $4.76 | 37240 |
| 2024-03-13 | 5.07 | $4.84 | 71877 |
| 2024-03-12 | 5.06 | $4.97 | 31562 |
| 2024-03-11 | 5.06 | $5.00 | 42595 |
| 2024-03-08 | 5.05 | $5.01 | 92793 |
| 2024-03-07 | 5.05 | $5.28 | 112832 |
| 2024-03-06 | 5.03 | $5.35 | 126417 |
| 2024-03-05 | 5.01 | $5.14 | 18725 |
| 2024-03-04 | 5.00 | $5.27 | 37977 |
| 2024-03-01 | 4.99 | $5.29 | 36867 |
| 2024-02-29 | 4.97 | $5.14 | 44773 |
| 2024-02-28 | 4.97 | $5.27 | 65507 |
| 2024-02-27 | 4.96 | $5.10 | 54488 |
| 2024-02-26 | 4.97 | $4.97 | 53358 |
| 2024-02-23 | 4.98 | $5.05 | 26402 |
| 2024-02-22 | 4.99 | $4.98 | 68361 |
| 2024-02-21 | 4.99 | $4.90 | 32796 |
| 2024-02-20 | 5.01 | $5.03 | 108115 |
| 2024-02-16 | 5.02 | $4.97 | 23532 |
| 2024-02-15 | 5.03 | $4.98 | 45255 |
| 2024-02-14 | 5.04 | $4.85 | 16601 |
| 2024-02-13 | 5.06 | $4.62 | 54215 |
| 2024-02-12 | 5.08 | $4.96 | 46067 |
| 2024-02-09 | 5.09 | $4.85 | 24692 |
| 2024-02-08 | 5.09 | $4.92 | 33100 |
| 2024-02-07 | 5.10 | $5.00 | 28995 |
| 2024-02-06 | 5.10 | $4.94 | 37629 |
| 2024-02-05 | 5.10 | $4.99 | 57039 |
| 2024-02-02 | 5.09 | $5.05 | 50672 |
| 2024-02-01 | 5.08 | $4.87 | 48933 |
| 2024-01-31 | 5.08 | $5.02 | 143256 |
| 2024-01-30 | 5.08 | $5.15 | 88635 |
| 2024-01-29 | 5.07 | $5.20 | 109256 |
| 2024-01-26 | 5.06 | $5.23 | 197056 |
| 2024-01-25 | 5.06 | $5.19 | 230843 |
| 2024-01-24 | 5.05 | $5.13 | 215011 |
| 2024-01-23 | 5.03 | $5.20 | 184841 |
| 2024-01-22 | 5.01 | $5.23 | 136627 |
| 2024-01-19 | 4.99 | $5.22 | 122908 |
| 2024-01-18 | 4.97 | $5.20 | 76543 |
| 2024-01-17 | 4.95 | $5.14 | 92703 |
| 2024-01-16 | 4.93 | $5.10 | 27421 |
| 2024-01-12 | 4.90 | $5.12 | 37103 |
| 2024-01-11 | 4.86 | $4.95 | 28267 |
| 2024-01-10 | 4.83 | $5.07 | 19715 |
| 2024-01-09 | 4.79 | $5.02 | 24100 |
| 2024-01-08 | 4.76 | $4.97 | 36900 |
| 2024-01-05 | 4.72 | $4.77 | 11100 |
| 2024-01-04 | 4.69 | $4.79 | 21200 |
| 2024-01-03 | 4.64 | $4.83 | 49300 |
| 2024-01-02 | 4.59 | $4.99 | 52400 |
| 2023-12-29 | 4.53 | $5.06 | 54100 |
| 2023-12-28 | 4.46 | $5.08 | 71700 |
| 2023-12-27 | 4.38 | $5.17 | 84500 |
| 2023-12-26 | 4.31 | $4.86 | 31300 |
| 2023-12-22 | 4.25 | $4.80 | 102800 |
| 2023-12-21 | 4.19 | $4.85 | 25500 |
| 2023-12-20 | 4.14 | $4.87 | 125100 |
| 2023-12-19 | 4.08 | $4.82 | 95800 |
| 2023-12-18 | 4.02 | $4.70 | 101700 |
| 2023-12-15 | 3.97 | $4.69 | 81200 |
| 2023-12-14 | 3.91 | $4.62 | 243700 |
| 2023-12-13 | 3.87 | $4.32 | 106500 |
| 2023-12-12 | 3.84 | $4.31 | 20500 |
| 2023-12-11 | 3.80 | $4.33 | 42400 |
| 2023-12-08 | 3.77 | $4.27 | 40800 |
| 2023-12-07 | 3.74 | $4.27 | 77500 |
| 2023-12-06 | 3.71 | $4.11 | 84300 |
| 2023-12-05 | 3.68 | $3.88 | 10000 |
| 2023-12-04 | 3.67 | $3.88 | 937500 |
| 2023-12-01 | 3.66 | $3.66 | 60000 |
| 2023-11-30 | 3.66 | $3.64 | 75200 |
| 2023-11-29 | 3.65 | $3.64 | 67900 |
| 2023-11-28 | 3.64 | $3.71 | 66700 |
| 2023-11-27 | 3.61 | $3.58 | 156200 |
| 2023-11-24 | 3.60 | $3.73 | 30900 |
| 2023-11-22 | 3.58 | $3.71 | 83100 |
| 2023-11-21 | 3.55 | $3.75 | 127400 |
| 2023-11-20 | 3.53 | $3.64 | 24900 |
| 2023-11-17 | 3.52 | $3.56 | 20900 |
| 2023-11-16 | 3.51 | $3.65 | 37200 |
| 2023-11-15 | 3.50 | $3.74 | 71800 |
| 2023-11-14 | 3.49 | $3.67 | 80800 |
| 2023-11-13 | 3.48 | $3.64 | 31900 |
| 2023-11-10 | 3.47 | $3.60 | 27100 |
| 2023-11-09 | 3.46 | $3.65 | 63300 |
| 2023-11-08 | 3.46 | $3.67 | 56500 |
| 2023-11-07 | 3.46 | $3.64 | 48500 |
| 2023-11-06 | 3.45 | $3.71 | 41900 |
| 2023-11-03 | 3.44 | $3.68 | 84800 |
| 2023-11-02 | 3.43 | $3.58 | 72600 |
| 2023-11-01 | 3.42 | $3.49 | 62400 |
| 2023-10-31 | 3.42 | $3.35 | 30500 |
| 2023-10-30 | 3.42 | $3.25 | 44600 |
| 2023-10-27 | 3.42 | $3.22 | 36200 |
| 2023-10-26 | 3.44 | $3.33 | 28200 |
| 2023-10-25 | 3.45 | $3.26 | 30300 |
| 2023-10-24 | 3.46 | $3.33 | 30300 |
| 2023-10-23 | 3.47 | $3.31 | 49400 |
| 2023-10-20 | 3.47 | $3.37 | 61300 |
| 2023-10-19 | 3.48 | $3.47 | 14700 |
| 2023-10-18 | 3.48 | $3.51 | 39400 |
| 2023-10-17 | 3.49 | $3.53 | 37700 |
| 2023-10-16 | 3.50 | $3.49 | 33800 |
| 2023-10-13 | 3.50 | $3.39 | 48800 |
| 2023-10-12 | 3.53 | $3.53 | 54200 |
| 2023-10-11 | 3.53 | $3.66 | 55200 |
| 2023-10-10 | 3.53 | $3.57 | 71700 |
| 2023-10-09 | 3.53 | $3.46 | 32000 |
| 2023-10-06 | 3.54 | $3.43 | 24300 |
| 2023-10-05 | 3.55 | $3.44 | 19600 |
| 2023-10-04 | 3.57 | $3.44 | 247100 |
| 2023-10-03 | 3.59 | $3.39 | 242300 |
| 2023-10-02 | 3.61 | $3.32 | 102900 |
| 2023-09-29 | 3.64 | $3.53 | 98400 |
| 2023-09-28 | 3.65 | $3.48 | 44200 |
| 2023-09-27 | 3.67 | $3.60 | 139200 |
| 2023-09-26 | 3.69 | $3.41 | 39700 |
| 2023-09-25 | 3.72 | $3.45 | 23500 |
| 2023-09-22 | 3.74 | $3.46 | 65700 |
| 2023-09-21 | 3.77 | $3.56 | 87300 |
| 2023-09-20 | 3.79 | $3.67 | 59100 |
| 2023-09-19 | 3.82 | $3.62 | 240800 |
| 2023-09-18 | 3.85 | $3.67 | 66900 |
| 2023-09-15 | 3.88 | $3.83 | 193600 |
| 2023-09-14 | 3.90 | $3.70 | 222500 |
| 2023-09-13 | 4.03 | $3.53 | 245800 |
| 2023-09-12 | 4.16 | $3.59 | 368800 |
| 2023-09-11 | 4.30 | $3.61 | 204900 |
| 2023-09-08 | 4.44 | $3.68 | 605600 |
| 2023-09-07 | 4.57 | $3.81 | 146200 |
| 2023-09-06 | 4.73 | $3.83 | 218900 |
| 2023-09-05 | 4.90 | $3.90 | 146100 |
| 2023-09-01 | 5.07 | $3.86 | 187800 |
| 2023-08-31 | 5.24 | $3.77 | 678000 |
| 2023-08-30 | 5.43 | $3.90 | 112400 |
| 2023-08-29 | 5.61 | $3.97 | 238800 |
| 2023-08-28 | 5.79 | $3.95 | 46200 |
| 2023-08-25 | 5.97 | $3.98 | 137900 |
| 2023-08-24 | 6.14 | $3.90 | 388000 |
| 2023-08-23 | 6.32 | $4.08 | 380700 |
| 2023-08-22 | 6.48 | $4.16 | 277000 |
| 2023-08-21 | 6.64 | $4.37 | 418200 |
| 2023-08-18 | 6.79 | $4.10 | 531400 |
| 2023-08-17 | 6.96 | $4.35 | 821700 |
| 2023-08-16 | 7.12 | $6.26 | 47700 |
| 2023-08-15 | 7.19 | $6.19 | 27900 |
| 2023-08-14 | 7.26 | $6.38 | 17800 |
| 2023-08-11 | 7.33 | $6.28 | 41600 |
| 2023-08-10 | 7.40 | $6.38 | 98100 |
| 2023-08-09 | 7.46 | $6.92 | 68700 |
| 2023-08-08 | 7.50 | $7.20 | 53400 |
| 2023-08-07 | 7.50 | $7.32 | 6200 |
| 2023-08-04 | 7.50 | $7.37 | 18300 |
| 2023-08-03 | 7.49 | $7.50 | 5700 |
| 2023-08-02 | 7.47 | $7.52 | 15400 |
| 2023-08-01 | 7.44 | $7.59 | 29300 |
| 2023-07-31 | 7.42 | $7.56 | 47600 |
| 2023-07-28 | 7.40 | $7.46 | 21800 |
| 2023-07-27 | 7.38 | $7.45 | 20300 |
| 2023-07-26 | 7.36 | $7.18 | 62800 |
| 2023-07-25 | 7.35 | $7.42 | 36900 |
| 2023-07-24 | 7.32 | $7.45 | 57200 |
| 2023-07-21 | 7.30 | $7.51 | 35000 |
| 2023-07-20 | 7.27 | $7.46 | 19800 |
| 2023-07-19 | 7.25 | $7.67 | 18900 |
| 2023-07-18 | 7.23 | $7.67 | 483400 |
| 2023-07-17 | 7.20 | $7.75 | 21100 |
| 2023-07-14 | 7.16 | $7.57 | 56600 |
| 2023-07-13 | 7.13 | $7.67 | 26200 |
| 2023-07-12 | 7.11 | $7.60 | 31100 |
| 2023-07-11 | 7.09 | $7.32 | 21400 |
| 2023-07-10 | 7.09 | $7.29 | 70000 |
| 2023-07-07 | 7.08 | $7.14 | 16500 |
| 2023-07-06 | 7.07 | $7.08 | 20900 |
| 2023-07-05 | 7.08 | $7.00 | 37200 |
| 2023-07-03 | 7.08 | $7.10 | 13700 |
| 2023-06-30 | 7.07 | $7.20 | 24000 |
| 2023-06-29 | 7.06 | $6.99 | 28500 |
| 2023-06-28 | 7.05 | $7.11 | 13800 |
| 2023-06-27 | 7.03 | $7.07 | 30900 |
| 2023-06-26 | 6.98 | $6.83 | 18800 |
| 2023-06-23 | 6.93 | $6.87 | 26900 |
| 2023-06-22 | 6.90 | $7.04 | 96500 |
| 2023-06-21 | 6.87 | $7.05 | 36300 |
| 2023-06-20 | 6.83 | $7.24 | 38100 |
| 2023-06-16 | 6.76 | $7.10 | 87100 |
| 2023-06-15 | 6.69 | $6.97 | 69500 |
| 2023-06-14 | 6.62 | $6.99 | 40400 |
| 2023-06-13 | 6.54 | $7.14 | 65100 |
| 2023-06-12 | 6.46 | $7.32 | 41400 |
| 2023-06-09 | 6.36 | $7.28 | 62200 |
| 2023-06-08 | 6.28 | $7.08 | 23400 |
| 2023-06-07 | 6.19 | $7.00 | 60700 |
| 2023-06-06 | 6.13 | $7.28 | 57100 |
| 2023-06-05 | 6.03 | $6.97 | 45400 |
| 2023-06-02 | 5.95 | $6.95 | 41100 |
| 2023-06-01 | 5.86 | $6.92 | 59900 |
| 2023-05-31 | 5.78 | $6.88 | 214900 |
| 2023-05-30 | 5.71 | $6.56 | 106200 |
| 2023-05-26 | 5.65 | $6.04 | 41400 |
| 2023-05-25 | 5.64 | $5.99 | 40200 |
| 2023-05-24 | 5.61 | $6.16 | 20100 |
| 2023-05-23 | 5.57 | $6.40 | 195700 |
| 2023-05-22 | 5.52 | $6.30 | 139100 |
| 2023-05-19 | 5.48 | $5.86 | 113100 |
| 2023-05-18 | 5.46 | $5.79 | 67000 |
| 2023-05-17 | 5.45 | $5.48 | 32200 |
| 2023-05-16 | 5.46 | $5.42 | 20100 |
| 2023-05-15 | 5.48 | $5.50 | 36400 |
| 2023-05-12 | 5.51 | $5.39 | 70900 |
| 2023-05-11 | 5.53 | $5.54 | 50500 |
| 2023-05-10 | 5.55 | $5.42 | 30600 |
| 2023-05-09 | 5.56 | $5.65 | 77200 |
| 2023-05-08 | 5.56 | $5.36 | 10100 |
| 2023-05-05 | 5.56 | $5.40 | 22400 |
| 2023-05-04 | 5.56 | $5.23 | 39300 |
| 2023-05-03 | 5.56 | $5.28 | 37500 |
| 2023-05-02 | 5.56 | $5.33 | 54500 |
| 2023-05-01 | 5.56 | $5.54 | 41500 |
| 2023-04-28 | 5.55 | $5.72 | 166200 |
| 2023-04-27 | 5.52 | $5.38 | 71700 |
| 2023-04-26 | 5.51 | $5.43 | 76800 |
| 2023-04-25 | 5.49 | $5.43 | 99100 |
| 2023-04-24 | 5.49 | $5.44 | 78900 |
| 2023-04-21 | 5.48 | $5.48 | 59500 |
| 2023-04-20 | 5.47 | $5.48 | 30900 |
| 2023-04-19 | 5.47 | $5.69 | 48800 |
| 2023-04-18 | 5.46 | $5.83 | 123500 |
| 2023-04-17 | 5.44 | $6.16 | 417900 |
| 2023-04-14 | 5.40 | $5.77 | 49500 |
| 2023-04-13 | 5.37 | $5.92 | 39500 |
| 2023-04-12 | 5.36 | $5.66 | 61100 |
| 2023-04-11 | 5.39 | $5.57 | 161300 |
| 2023-04-10 | 5.40 | $5.46 | 59700 |
| 2023-04-06 | 5.41 | $5.44 | 49600 |
| 2023-04-05 | 5.44 | $5.23 | 81400 |
| 2023-04-04 | 5.50 | $5.31 | 112000 |
| 2023-04-03 | 5.56 | $5.26 | 35400 |
| 2023-03-31 | 5.68 | $5.25 | 91000 |
| 2023-03-30 | 5.80 | $5.19 | 75300 |
| 2023-03-29 | 5.92 | $5.19 | 64500 |
| 2023-03-28 | 6.04 | $5.11 | 49900 |
| 2023-03-27 | 6.18 | $5.26 | 47700 |
| 2023-03-24 | 6.31 | $5.27 | 35200 |
| 2023-03-23 | 6.42 | $5.32 | 145100 |
| 2023-03-22 | 6.56 | $5.42 | 64800 |
| 2023-03-21 | 6.68 | $5.62 | 88200 |
| 2023-03-20 | 6.78 | $5.37 | 45300 |
| 2023-03-17 | 6.90 | $5.29 | 174200 |
| 2023-03-16 | 7.04 | $5.34 | 272900 |
| 2023-03-15 | 7.17 | $5.65 | 217000 |
| 2023-03-14 | 7.28 | $6.24 | 474300 |
| 2023-03-13 | 7.35 | $5.70 | 183700 |
| 2023-03-10 | 7.45 | $5.77 | 187700 |
| 2023-03-09 | 7.55 | $6.06 | 293400 |
| 2023-03-08 | 7.65 | $6.38 | 406300 |
| 2023-03-07 | 7.74 | $6.56 | 600500 |
| 2023-03-06 | 7.82 | $7.55 | 74900 |
| 2023-03-03 | 7.85 | $7.68 | 34000 |
| 2023-03-02 | 7.88 | $7.59 | 58200 |
| 2023-03-01 | 7.91 | $7.68 | 44100 |
| 2023-02-28 | 7.94 | $7.84 | 160700 |
| 2023-02-27 | 7.96 | $7.77 | 90600 |
| 2023-02-24 | 7.98 | $7.58 | 81700 |
| 2023-02-23 | 8.00 | $8.13 | 94400 |
| 2023-02-22 | 7.99 | $7.70 | 29300 |
| 2023-02-21 | 8.00 | $7.69 | 71700 |
| 2023-02-17 | 8.00 | $7.89 | 32700 |
| 2023-02-16 | 7.99 | $7.97 | 45300 |
| 2023-02-15 | 7.97 | $8.02 | 53100 |
| 2023-02-14 | 7.96 | $7.71 | 70000 |
| 2023-02-13 | 7.94 | $7.71 | 107200 |
| 2023-02-10 | 7.92 | $7.64 | 59000 |
| 2023-02-09 | 7.90 | $7.91 | 74200 |
| 2023-02-08 | 7.85 | $8.04 | 70100 |
| 2023-02-07 | 7.80 | $8.17 | 53500 |
| 2023-02-06 | 7.74 | $8.09 | 47500 |
| 2023-02-03 | 7.67 | $8.12 | 93200 |
| 2023-02-02 | 7.60 | $8.40 | 152600 |
| 2023-02-01 | 7.52 | $8.21 | 105700 |
| 2023-01-31 | 7.43 | $8.15 | 43600 |
| 2023-01-30 | 7.34 | $8.24 | 194500 |
| 2023-01-27 | 7.26 | $8.16 | 69100 |
| 2023-01-26 | 7.17 | $8.14 | 79500 |
| 2023-01-25 | 7.07 | $7.92 | 71700 |
| 2023-01-24 | 6.99 | $7.79 | 67400 |
| 2023-01-23 | 6.93 | $7.79 | 137100 |
| 2023-01-20 | 6.88 | $7.58 | 190400 |
| 2023-01-19 | 6.87 | $7.67 | 220900 |
| 2023-01-18 | 6.81 | $7.66 | 403700 |
| 2023-01-17 | 6.76 | $7.40 | 234700 |
| 2023-01-13 | 6.73 | $7.33 | 118200 |
| 2023-01-12 | 6.73 | $7.23 | 77400 |
| 2023-01-11 | 6.73 | $6.95 | 51400 |
| 2023-01-10 | 6.76 | $6.99 | 546200 |
| 2023-01-09 | 6.80 | $7.01 | 166400 |
| 2023-01-06 | 6.86 | $6.57 | 139600 |
| 2023-01-05 | 6.93 | $6.81 | 61300 |
| 2023-01-04 | 6.99 | $6.81 | 82200 |
| 2023-01-03 | 7.04 | $6.37 | 165000 |
| 2022-12-30 | 7.13 | $6.45 | 74500 |
| 2022-12-29 | 7.20 | $6.55 | 212700 |
| 2022-12-28 | 7.26 | $6.34 | 213000 |
| 2022-12-27 | 7.31 | $6.19 | 138900 |
| 2022-12-23 | 7.36 | $6.38 | 217500 |
| 2022-12-22 | 7.39 | $6.53 | 298200 |
| 2022-12-21 | 7.40 | $6.74 | 420000 |
| 2022-12-20 | 7.40 | $7.34 | 1.0M |
| 2022-12-19 | 7.37 | $6.49 | 152100 |
| 2022-12-16 | 7.38 | $6.79 | 199400 |
| 2022-12-15 | 7.38 | $6.77 | 286100 |
| 2022-12-14 | 7.36 | $7.20 | 153100 |
| 2022-12-13 | 7.33 | $7.37 | 119200 |
| 2022-12-12 | 7.29 | $7.42 | 175300 |
| 2022-12-09 | 7.36 | $7.91 | 250800 |
| 2022-12-08 | 7.38 | $8.15 | 157300 |
| 2022-12-07 | 7.34 | $7.97 | 147000 |
| 2022-12-06 | 7.34 | $8.06 | 111100 |
| 2022-12-05 | 7.33 | $7.84 | 109300 |
| 2022-12-02 | 7.32 | $8.09 | 112700 |
| 2022-12-01 | 7.30 | $7.92 | 123200 |
| 2022-11-30 | 7.29 | $7.72 | 105500 |
| 2022-11-29 | 7.31 | $7.35 | 116600 |
| 2022-11-28 | 7.33 | $7.07 | 171200 |
| 2022-11-25 | 7.37 | $7.03 | 218300 |
| 2022-11-23 | 7.40 | $6.83 | 136300 |
| 2022-11-22 | 7.45 | $6.69 | 104000 |
| 2022-11-21 | 7.52 | $6.75 | 88500 |
| 2022-11-18 | 7.58 | $6.75 | 135100 |
| 2022-11-17 | 7.64 | $6.63 | 123200 |
| 2022-11-16 | 7.69 | $6.51 | 158000 |
| 2022-11-15 | 7.74 | $6.55 | 250000 |
| 2022-11-14 | 7.79 | $6.52 | 841900 |
| 2022-11-11 | 7.83 | $8.82 | 296200 |
| 2022-11-10 | 7.72 | $8.36 | 237100 |
| 2022-11-09 | 7.65 | $7.40 | 115900 |
| 2022-11-08 | 7.62 | $7.85 | 92600 |
| 2022-11-07 | 7.57 | $7.96 | 137100 |
| 2022-11-04 | 7.52 | $7.66 | 136900 |
| 2022-11-03 | 7.50 | $7.61 | 91900 |
| 2022-11-02 | 7.48 | $7.72 | 125000 |
| 2022-11-01 | 7.47 | $8.04 | 77900 |
| 2022-10-31 | 7.45 | $7.92 | 77700 |
| 2022-10-28 | 7.42 | $7.73 | 48700 |
| 2022-10-27 | 7.38 | $7.62 | 95700 |
| 2022-10-26 | 7.34 | $7.93 | 89000 |
| 2022-10-25 | 7.29 | $8.11 | 136800 |
| 2022-10-24 | 7.23 | $7.93 | 108200 |
| 2022-10-21 | 7.17 | $7.83 | 78200 |
| 2022-10-20 | 7.13 | $7.67 | 98900 |
| 2022-10-19 | 7.10 | $7.52 | 115500 |
| 2022-10-18 | 7.10 | $7.69 | 268700 |
| 2022-10-17 | 7.08 | $7.20 | 375400 |
| 2022-10-14 | 7.11 | $6.61 | 173400 |
| 2022-10-13 | 7.15 | $7.00 | 166000 |
| 2022-10-12 | 7.17 | $6.85 | 94700 |
| 2022-10-11 | 7.23 | $6.77 | 98000 |
| 2022-10-10 | 7.28 | $7.05 | 68200 |
| 2022-10-07 | 7.32 | $7.15 | 72200 |
| 2022-10-06 | 7.35 | $7.34 | 105600 |
| 2022-10-05 | 7.34 | $7.49 | 67400 |
| 2022-10-04 | 7.35 | $7.60 | 101300 |
| 2022-10-03 | 7.33 | $7.28 | 159100 |
| 2022-09-30 | 7.33 | $6.93 | 130900 |
| 2022-09-29 | 7.35 | $6.87 | 118600 |
| 2022-09-28 | 7.39 | $6.99 | 204200 |
| 2022-09-27 | 7.44 | $6.79 | 186900 |
| 2022-09-26 | 7.52 | $6.72 | 295400 |
| 2022-09-23 | 7.62 | $6.99 | 241400 |
| 2022-09-22 | 7.69 | $7.15 | 173300 |
| 2022-09-21 | 7.76 | $7.44 | 124100 |
| 2022-09-20 | 7.82 | $7.33 | 200200 |
| 2022-09-19 | 7.88 | $7.75 | 94300 |
| 2022-09-16 | 7.94 | $7.45 | 55500 |
| 2022-09-15 | 7.97 | $7.53 | 137100 |
| 2022-09-14 | 8.02 | $7.90 | 141700 |
| 2022-09-13 | 8.02 | $7.75 | 85100 |
| 2022-09-12 | 8.16 | $7.95 | 81500 |
| 2022-09-09 | 8.31 | $7.68 | 80200 |
| 2022-09-08 | 8.49 | $7.28 | 71000 |
| 2022-09-07 | 8.68 | $7.53 | 77000 |
| 2022-09-06 | 8.83 | $7.34 | 75200 |
| 2022-09-02 | 9.00 | $7.30 | 157400 |
| 2022-09-01 | 9.16 | $7.28 | 271400 |
| 2022-08-31 | 9.33 | $7.66 | 228700 |
| 2022-08-30 | 9.49 | $7.91 | 69200 |
| 2022-08-29 | 9.59 | $8.39 | 101600 |
| 2022-08-26 | 9.68 | $8.85 | 152900 |
| 2022-08-25 | 9.76 | $8.41 | 30300 |
| 2022-08-24 | 9.84 | $8.45 | 70000 |
| 2022-08-23 | 9.93 | $8.63 | 113100 |
| 2022-08-22 | 10.00 | $8.64 | 103700 |
| 2022-08-19 | 10.06 | $8.89 | 454600 |
| 2022-08-18 | 10.11 | $8.04 | 382100 |
| 2022-08-17 | 10.23 | $8.45 | 331000 |
| 2022-08-16 | 10.32 | $8.06 | 978500 |
| 2022-08-15 | 10.42 | $10.41 | 219700 |
| 2022-08-12 | 10.39 | $11.02 | 68400 |
| 2022-08-11 | 10.32 | $11.18 | 86700 |
| 2022-08-10 | 10.21 | $11.17 | 85600 |
| 2022-08-09 | 10.10 | $10.59 | 39600 |
| 2022-08-08 | 10.03 | $10.59 | 85800 |
| 2022-08-05 | 9.95 | $10.61 | 42300 |
| 2022-08-04 | 9.89 | $10.70 | 45100 |
| 2022-08-03 | 9.82 | $10.73 | 105500 |
| 2022-08-02 | 9.73 | $10.05 | 54600 |
| 2022-08-01 | 9.66 | $10.17 | 127100 |
| 2022-07-29 | 9.58 | $10.36 | 61600 |
| 2022-07-28 | 9.50 | $10.05 | 134000 |
| 2022-07-27 | 9.42 | $10.26 | 119800 |
| 2022-07-26 | 9.35 | $9.98 | 212300 |
| 2022-07-25 | 9.30 | $9.96 | 75100 |
| 2022-07-22 | 9.25 | $9.88 | 169100 |
| 2022-07-21 | 9.20 | $10.39 | 63800 |
| 2022-07-20 | 9.12 | $10.29 | 96300 |
| 2022-07-19 | 9.05 | $10.09 | 100100 |
| 2022-07-18 | 8.98 | $9.81 | 190200 |
| 2022-07-15 | 8.93 | $9.52 | 149400 |
| 2022-07-14 | 8.92 | $9.04 | 134500 |
| 2022-07-13 | 8.94 | $8.99 | 55800 |
| 2022-07-12 | 8.96 | $9.03 | 73600 |
| 2022-07-11 | 9.03 | $9.04 | 143700 |
| 2022-07-08 | 9.15 | $9.37 | 392100 |
| 2022-07-07 | 9.25 | $9.35 | 94200 |
| 2022-07-06 | 9.39 | $8.91 | 62800 |
| 2022-07-05 | 9.56 | $8.69 | 100500 |
| 2022-07-01 | 9.74 | $8.68 | 164300 |
| 2022-06-30 | 9.94 | $8.68 | 292200 |
| 2022-06-29 | 10.12 | $8.48 | 109200 |
| 2022-06-28 | 10.30 | $8.79 | 124400 |
| 2022-06-27 | 10.43 | $8.99 | 226300 |
| 2022-06-24 | 10.53 | $9.01 | 172000 |
| 2022-06-23 | 10.61 | $8.77 | 165800 |
| 2022-06-22 | 10.73 | $8.85 | 141100 |
| 2022-06-21 | 10.88 | $8.93 | 339200 |
| 2022-06-17 | 11.01 | $8.70 | 347800 |
| 2022-06-16 | 11.13 | $8.77 | 372800 |
| 2022-06-15 | 11.23 | $9.32 | 256600 |
| 2022-06-14 | 11.30 | $9.35 | 205400 |
| 2022-06-13 | 11.37 | $9.56 | 220700 |
| 2022-06-10 | 11.43 | $10.40 | 150800 |
| 2022-06-09 | 11.43 | $11.30 | 139700 |
| 2022-06-08 | 11.36 | $11.48 | 108500 |
| 2022-06-07 | 11.29 | $12.09 | 319400 |
| 2022-06-06 | 11.21 | $12.30 | 590400 |
| 2022-06-03 | 11.15 | $12.31 | 124300 |
| 2022-06-02 | 11.10 | $12.67 | 106600 |
| 2022-06-01 | 11.07 | $12.34 | 300700 |
| 2022-05-31 | 11.05 | $12.08 | 362100 |
| 2022-05-27 | 11.02 | $11.41 | 138800 |
| 2022-05-26 | 11.03 | $11.00 | 169500 |
| 2022-05-25 | 11.08 | $10.56 | 244000 |
| 2022-05-24 | 11.15 | $11.24 | 303400 |
| 2022-05-23 | 11.21 | $11.78 | 258000 |
| 2022-05-20 | 11.28 | $11.60 | 187200 |
| 2022-05-19 | 11.35 | $11.12 | 177700 |
| 2022-05-18 | 11.44 | $10.70 | 226000 |
| 2022-05-17 | 11.57 | $10.79 | 398600 |
| 2022-05-16 | 11.68 | $10.61 | 120200 |
| 2022-05-13 | 11.80 | $10.87 | 149700 |
| 2022-05-12 | 11.90 | $10.29 | 131600 |
| 2022-05-11 | 12.04 | $9.91 | 180900 |
| 2022-05-10 | 12.21 | $10.14 | 233400 |
| 2022-05-09 | 12.37 | $10.38 | 221300 |
| 2022-05-06 | 12.56 | $11.23 | 106500 |
| 2022-05-05 | 12.73 | $11.37 | 130400 |
| 2022-05-04 | 12.88 | $12.02 | 154200 |
| 2022-05-03 | 13.02 | $11.80 | 166500 |
| 2022-05-02 | 13.19 | $11.60 | 184000 |
| 2022-04-29 | 13.33 | $11.65 | 228600 |
| 2022-04-28 | 13.51 | $12.00 | 175900 |
| 2022-04-27 | 13.72 | $11.89 | 297300 |
| 2022-04-26 | 13.95 | $12.37 | 146000 |
| 2022-04-25 | 14.12 | $13.28 | 123900 |
| 2022-04-22 | 14.25 | $13.07 | 175300 |
| 2022-04-21 | 14.34 | $12.87 | 215500 |
| 2022-04-20 | 14.43 | $13.23 | 93800 |
| 2022-04-19 | 14.49 | $13.09 | 98500 |
| 2022-04-18 | 14.58 | $12.86 | 105600 |
| 2022-04-14 | 14.67 | $12.88 | 209200 |
| 2022-04-13 | 14.73 | $13.19 | 137700 |
| 2022-04-12 | 14.78 | $13.25 | 213400 |
| 2022-04-11 | 14.80 | $13.43 | 191000 |
| 2022-04-08 | 14.81 | $14.13 | 91900 |
| 2022-04-07 | 14.79 | $14.56 | 147000 |
| 2022-04-06 | 14.78 | $14.45 | 169200 |
| 2022-04-05 | 14.79 | $14.84 | 132000 |
| 2022-04-04 | 14.75 | $15.13 | 161100 |
| 2022-04-01 | 14.67 | $14.41 | 520500 |
| 2022-03-31 | 14.66 | $15.21 | 97600 |
| 2022-03-30 | 14.67 | $16.16 | 335400 |
| 2022-03-29 | 14.64 | $16.53 | 179300 |
| 2022-03-28 | 14.56 | $15.84 | 187200 |
| 2022-03-25 | 14.52 | $15.88 | 320000 |
| 2022-03-24 | 14.51 | $14.87 | 212800 |
| 2022-03-23 | 14.50 | $14.56 | 99200 |
| 2022-03-22 | 14.41 | $14.59 | 195300 |
| 2022-03-21 | 14.35 | $14.77 | 100800 |
| 2022-03-18 | 14.29 | $14.70 | 202800 |
| 2022-03-17 | 14.27 | $14.19 | 189000 |
| 2022-03-16 | 14.29 | $14.18 | 209900 |
| 2022-03-15 | 14.32 | $13.59 | 157900 |
| 2022-03-14 | 14.36 | $13.67 | 130000 |
| 2022-03-11 | 14.39 | $13.68 | 97300 |
| 2022-03-10 | 14.45 | $14.33 | 50700 |
| 2022-03-09 | 14.49 | $14.59 | 87900 |
| 2022-03-08 | 14.50 | $14.04 | 98900 |
| 2022-03-07 | 14.55 | $13.64 | 99300 |
| 2022-03-04 | 14.61 | $14.19 | 145800 |
| 2022-03-03 | 14.62 | $15.49 | 337200 |
| 2022-03-02 | 14.60 | $15.53 | 347400 |
| 2022-03-01 | 14.58 | $14.90 | 324800 |
| 2022-02-28 | 14.57 | $14.98 | 387100 |
| 2022-02-25 | 14.49 | $15.74 | 279200 |
| 2022-02-24 | 14.35 | $14.63 | 408600 |
| 2022-02-23 | 14.26 | $12.75 | 216000 |
| 2022-02-22 | 14.27 | $13.36 | 221000 |
| 2022-02-18 | 14.28 | $13.67 | 92400 |
| 2022-02-17 | 14.27 | $14.24 | 59600 |
| 2022-02-16 | 14.24 | $14.67 | 99500 |
| 2022-02-15 | 14.21 | $14.73 | 45500 |
| 2022-02-14 | 14.17 | $14.29 | 128400 |
| 2022-02-11 | 14.17 | $14.42 | 50200 |
| 2022-02-10 | 14.15 | $14.75 | 144600 |
| 2022-02-09 | 14.14 | $15.23 | 60900 |
| 2022-02-08 | 14.10 | $14.72 | 61000 |
| 2022-02-07 | 14.07 | $15.00 | 189300 |
| 2022-02-04 | 14.02 | $14.96 | 120200 |
| 2022-02-03 | 13.98 | $14.42 | 170100 |
| 2022-02-02 | 13.96 | $15.04 | 117500 |
| 2022-02-01 | 13.92 | $15.10 | 150300 |
| 2022-01-31 | 13.93 | $14.61 | 87500 |
| 2022-01-28 | 13.95 | $13.39 | 98100 |
| 2022-01-27 | 14.04 | $12.96 | 80200 |
| 2022-01-26 | 14.11 | $12.96 | 100600 |
| 2022-01-25 | 14.19 | $12.95 | 189900 |
| 2022-01-24 | 14.28 | $13.46 | 198100 |
| 2022-01-21 | 14.37 | $13.56 | 160000 |
| 2022-01-20 | 14.42 | $13.67 | 159000 |
| 2022-01-19 | 14.47 | $13.90 | 117400 |
| 2022-01-18 | 14.49 | $14.00 | 114300 |
| 2022-01-14 | 14.53 | $14.30 | 174100 |
| 2022-01-13 | 14.53 | $14.11 | 92400 |
| 2022-01-12 | 14.53 | $14.42 | 68200 |
| 2022-01-11 | 14.50 | $14.41 | 79900 |
| 2022-01-10 | 14.47 | $14.09 | 100000 |
| 2022-01-07 | 14.50 | $14.15 | 80900 |
| 2022-01-06 | 14.54 | $14.15 | 70200 |
| 2022-01-05 | 14.59 | $13.87 | 132700 |
| 2022-01-04 | 14.67 | $14.41 | 153500 |
| 2022-01-03 | 14.68 | $15.15 | 157200 |
| 2021-12-31 | 14.65 | $15.15 | 169300 |
| 2021-12-30 | 14.64 | $15.22 | 376400 |
| 2021-12-29 | 14.59 | $14.33 | 257000 |
| 2021-12-28 | 14.63 | $14.53 | 230100 |
| 2021-12-27 | 14.68 | $14.79 | 210000 |
| 2021-12-23 | 14.70 | $15.24 | 347000 |
| 2021-12-22 | 14.72 | $14.56 | 218600 |
| 2021-12-21 | 14.76 | $14.58 | 194400 |
| 2021-12-20 | 14.79 | $14.30 | 155600 |
| 2021-12-17 | 14.86 | $14.76 | 222200 |
| 2021-12-16 | 14.93 | $14.44 | 168500 |
| 2021-12-15 | 15.06 | $14.14 | 83000 |
| 2021-12-14 | 15.24 | $13.72 | 179200 |
| 2021-12-13 | 15.41 | $13.87 | 216500 |
| 2021-12-10 | 15.63 | $14.68 | 53800 |
| 2021-12-09 | 15.89 | $14.89 | 97700 |
| 2021-12-08 | 16.19 | $15.26 | 89700 |
| 2021-12-07 | 16.43 | $15.36 | 215400 |
| 2021-12-06 | 16.61 | $14.64 | 77500 |
| 2021-12-03 | 16.77 | $14.53 | 293700 |
| 2021-12-02 | 16.96 | $14.98 | 219700 |
| 2021-12-01 | 17.16 | $14.10 | 336200 |
| 2021-11-30 | 17.41 | $15.30 | 120800 |
| 2021-11-29 | 17.63 | $15.41 | 113700 |
| 2021-11-26 | 17.80 | $15.22 | 162000 |
| 2021-11-24 | 18.02 | $15.61 | 202400 |
| 2021-11-23 | 18.20 | $15.39 | 282000 |
| 2021-11-22 | 18.43 | $15.27 | 1.2M |
| 2021-11-19 | 18.60 | $15.60 | 225100 |
| 2021-11-18 | 18.74 | $16.11 | 217000 |
| 2021-11-17 | 18.88 | $17.10 | 137100 |
| 2021-11-16 | 19.00 | $17.76 | 274500 |
| 2021-11-15 | 19.11 | $17.08 | 447100 |
| 2021-11-12 | 19.20 | $18.21 | 396700 |
| 2021-11-11 | 19.23 | $20.02 | 816500 |
| 2021-11-10 | 19.17 | $20.80 | 391000 |
| 2021-11-09 | 19.06 | $20.01 | 168000 |
| 2021-11-08 | 19.00 | $18.97 | 212100 |
| 2021-11-05 | 18.99 | $17.84 | 196900 |
| 2021-11-04 | 19.06 | $18.40 | 226000 |
| 2021-11-03 | 19.08 | $19.04 | 59700 |
| 2021-11-02 | 19.06 | $19.15 | 36300 |
| 2021-11-01 | 19.03 | $19.51 | 66000 |
| 2021-10-29 | 19.00 | $18.95 | 110000 |
| 2021-10-28 | 19.02 | $19.60 | 67300 |
| 2021-10-27 | 18.96 | $19.20 | 181500 |
| 2021-10-26 | 18.93 | $20.04 | 191600 |
| 2021-10-25 | 18.86 | $18.57 | 123900 |
| 2021-10-22 | 18.89 | $18.39 | 214200 |
| 2021-10-21 | 18.98 | $19.04 | 45100 |
| 2021-10-20 | 19.04 | $19.51 | 47500 |
| 2021-10-19 | 19.02 | $19.82 | 146200 |
| 2021-10-18 | 18.95 | $18.83 | 104500 |
| 2021-10-15 | 18.94 | $18.82 | 50200 |
| 2021-10-14 | 18.99 | $18.87 | 52700 |
| 2021-10-13 | 19.04 | $18.73 | 78700 |
| 2021-10-12 | 19.09 | $18.74 | 31500 |
| 2021-10-11 | 19.15 | $18.84 | 100600 |
| 2021-10-08 | 19.25 | $19.23 | 79200 |
| 2021-10-07 | 19.33 | $18.78 | 123000 |
| 2021-10-06 | 19.47 | $18.58 | 82900 |
| 2021-10-05 | 19.57 | $18.50 | 136200 |
| 2021-10-04 | 19.71 | $18.97 | 109500 |
| 2021-10-01 | 19.86 | $19.28 | 227900 |
| 2021-09-30 | 20.02 | $18.47 | 111700 |
| 2021-09-29 | 20.14 | $18.54 | 98900 |
| 2021-09-28 | 20.22 | $18.63 | 93600 |
| 2021-09-27 | 20.29 | $19.31 | 121500 |
| 2021-09-24 | 20.35 | $20.11 | 122500 |
| 2021-09-23 | 20.40 | $20.22 | 227500 |
| 2021-09-22 | 20.49 | $19.19 | 85000 |
| 2021-09-21 | 20.63 | $18.43 | 66200 |
| 2021-09-20 | 20.80 | $18.50 | 226300 |
| 2021-09-17 | 20.99 | $19.79 | 49900 |
| 2021-09-16 | 21.09 | $19.91 | 75400 |
| 2021-09-15 | 21.08 | $19.70 | 122800 |
| 2021-09-14 | 21.07 | $19.99 | 132800 |
| 2021-09-13 | 21.06 | $20.80 | 235500 |
| 2021-09-10 | 21.04 | $20.92 | 228600 |
| 2021-09-09 | 21.10 | $21.49 | 71100 |
| 2021-09-08 | 21.15 | $20.72 | 102200 |
| 2021-09-07 | 21.20 | $21.17 | 76500 |
| 2021-09-03 | 21.24 | $22.00 | 156600 |
| 2021-09-02 | 21.25 | $22.45 | 294800 |
| 2021-09-01 | 21.21 | $20.90 | 180700 |
| 2021-08-31 | 21.25 | $20.17 | 96000 |
| 2021-08-30 | 21.33 | $20.12 | 146000 |
| 2021-08-27 | 21.44 | $20.50 | 146600 |
| 2021-08-26 | 21.52 | $21.11 | 184900 |
| 2021-08-25 | 21.55 | $21.86 | 73300 |
| 2021-08-24 | 21.62 | $22.12 | 124800 |
| 2021-08-23 | 21.68 | $21.74 | 342700 |
| 2021-08-20 | 21.72 | $22.31 | 338000 |
| 2021-08-19 | 21.70 | $21.72 | 542900 |
| 2021-08-18 | 21.68 | $19.88 | 130300 |
| 2021-08-17 | 21.71 | $19.36 | 209500 |
| 2021-08-16 | 21.75 | $19.76 | 94000 |
| 2021-08-13 | 21.73 | $20.44 | 389200 |
| 2021-08-12 | 21.71 | $22.26 | 195400 |
| 2021-08-11 | 21.63 | $22.33 | 234100 |
| 2021-08-10 | 21.57 | $21.84 | 61000 |
| 2021-08-09 | 21.61 | $22.00 | 69800 |
| 2021-08-06 | 21.63 | $22.08 | 196200 |
| 2021-08-05 | 21.58 | $21.68 | 102800 |
| 2021-08-04 | 21.44 | $21.71 | 60500 |
| 2021-08-03 | 21.30 | $21.76 | 146200 |
| 2021-08-02 | 21.20 | $22.36 | 196500 |
| 2021-07-30 | 21.08 | $22.01 | 143900 |
| 2021-07-29 | 20.96 | $21.72 | 274500 |
| 2021-07-28 | 20.87 | $23.25 | 382600 |
| 2021-07-27 | 20.69 | $23.45 | 367100 |
| 2021-07-26 | 20.46 | $22.51 | 297300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.56
2026-07-21
Close Price
$9.96
Vol: 422449
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.41
Average
8.96
Maximum
21.67
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 9.56 | $9.96 | 422449 |
| 2026-07-20 | 9.52 | $10.08 | 322259 |
| 2026-07-17 | 9.46 | $10.16 | 655503 |
| 2026-07-16 | 9.39 | $10.38 | 872500 |
| 2026-07-15 | 9.28 | $10.23 | 469723 |
| 2026-07-14 | 9.18 | $9.92 | 495405 |
| 2026-07-13 | 9.10 | $9.87 | 704300 |
| 2026-07-10 | 9.02 | $9.65 | 436310 |
| 2026-07-09 | 8.96 | $9.62 | 614000 |
| 2026-07-08 | 8.89 | $9.02 | 278014 |
| 2026-07-07 | 8.87 | $9.39 | 316145 |
| 2026-07-06 | 8.82 | $9.32 | 254000 |
| 2026-07-02 | 8.76 | $9.55 | 352300 |
| 2026-07-01 | 8.68 | $9.54 | 316684 |
| 2026-06-30 | 8.59 | $9.03 | 243600 |
| 2026-06-29 | 8.55 | $9.09 | 448923 |
| 2026-06-26 | 8.49 | $8.66 | 1.4M |
| 2026-06-25 | 8.47 | $8.49 | 423713 |
| 2026-06-24 | 8.47 | $8.56 | 369400 |
| 2026-06-23 | 8.46 | $8.64 | 179800 |
| 2026-06-22 | 8.44 | $8.47 | 349793 |
| 2026-06-18 | 8.44 | $8.60 | 372822 |
| 2026-06-17 | 8.42 | $8.58 | 489000 |
| 2026-06-16 | 8.40 | $8.75 | 476200 |
| 2026-06-15 | 8.37 | $8.69 | 179000 |
| 2026-06-12 | 8.33 | $8.58 | 134000 |
| 2026-06-11 | 8.30 | $8.59 | 131424 |
| 2026-06-10 | 8.27 | $8.67 | 146400 |
| 2026-06-09 | 8.23 | $8.55 | 186000 |
| 2026-06-08 | 8.20 | $8.44 | 140231 |
| 2026-06-05 | 8.17 | $8.53 | 176500 |
| 2026-06-04 | 8.14 | $8.56 | 249311 |
| 2026-06-03 | 8.09 | $8.23 | 275000 |
| 2026-06-02 | 8.08 | $8.55 | 239408 |
| 2026-06-01 | 8.03 | $8.70 | 311246 |
| 2026-05-29 | 7.96 | $8.40 | 205936 |
| 2026-05-28 | 7.91 | $8.46 | 223231 |
| 2026-05-27 | 7.85 | $8.24 | 221500 |
| 2026-05-26 | 7.81 | $8.10 | 215811 |
| 2026-05-22 | 7.78 | $8.28 | 110800 |
| 2026-05-21 | 7.73 | $8.18 | 241600 |
| 2026-05-20 | 7.68 | $8.18 | 331830 |
| 2026-05-19 | 7.63 | $8.34 | 696238 |
| 2026-05-18 | 7.55 | $8.00 | 382741 |
| 2026-05-15 | 7.51 | $7.69 | 475416 |
| 2026-05-14 | 7.49 | $8.08 | 440300 |
| 2026-05-13 | 7.43 | $7.61 | 576236 |
| 2026-05-12 | 7.41 | $7.43 | 235500 |
| 2026-05-11 | 7.40 | $7.47 | 251104 |
| 2026-05-08 | 7.40 | $7.69 | 156100 |
| 2026-05-07 | 7.37 | $7.73 | 205322 |
| 2026-05-06 | 7.33 | $7.63 | 240000 |
| 2026-05-05 | 7.30 | $7.58 | 163946 |
| 2026-05-04 | 7.27 | $7.68 | 197746 |
| 2026-05-01 | 7.22 | $7.57 | 259927 |
| 2026-04-30 | 7.19 | $7.34 | 207350 |
| 2026-04-29 | 7.17 | $7.38 | 248851 |
| 2026-04-28 | 7.15 | $7.34 | 258300 |
| 2026-04-27 | 7.13 | $7.23 | 312400 |
| 2026-04-24 | 7.12 | $7.37 | 236151 |
| 2026-04-23 | 7.09 | $7.11 | 175646 |
| 2026-04-22 | 7.09 | $7.42 | 251900 |
| 2026-04-21 | 7.06 | $7.42 | 301300 |
| 2026-04-20 | 7.02 | $7.74 | 470300 |
| 2026-04-17 | 6.94 | $7.49 | 389134 |
| 2026-04-16 | 6.88 | $7.40 | 291900 |
| 2026-04-15 | 6.83 | $7.25 | 313400 |
| 2026-04-14 | 6.79 | $7.05 | 231219 |
| 2026-04-13 | 6.76 | $7.07 | 252428 |
| 2026-04-10 | 6.73 | $6.85 | 225600 |
| 2026-04-09 | 6.71 | $6.84 | 210500 |
| 2026-04-08 | 6.70 | $6.88 | 185943 |
| 2026-04-07 | 6.68 | $6.62 | 150628 |
| 2026-04-06 | 6.69 | $6.83 | 212783 |
| 2026-04-02 | 6.67 | $6.61 | 216340 |
| 2026-04-01 | 6.68 | $6.53 | 548605 |
| 2026-03-31 | 6.69 | $6.52 | 577303 |
| 2026-03-30 | 6.71 | $6.56 | 231900 |
| 2026-03-27 | 6.73 | $6.50 | 186300 |
| 2026-03-26 | 6.75 | $6.65 | 172607 |
| 2026-03-25 | 6.76 | $6.57 | 211200 |
| 2026-03-24 | 6.78 | $6.67 | 263446 |
| 2026-03-23 | 6.79 | $6.58 | 289800 |
| 2026-03-20 | 6.82 | $6.58 | 840438 |
| 2026-03-19 | 6.84 | $6.63 | 294820 |
| 2026-03-18 | 6.86 | $6.81 | 368108 |
| 2026-03-17 | 6.87 | $6.91 | 318800 |
| 2026-03-16 | 6.87 | $7.06 | 1.1M |
| 2026-03-13 | 6.85 | $7.43 | 365018 |
| 2026-03-12 | 6.78 | $7.53 | 811281 |
| 2026-03-11 | 6.71 | $7.49 | 275857 |
| 2026-03-10 | 6.62 | $7.41 | 466842 |
| 2026-03-09 | 6.54 | $7.38 | 364800 |
| 2026-03-06 | 6.45 | $7.46 | 364000 |
| 2026-03-05 | 6.35 | $7.48 | 662028 |
| 2026-03-04 | 6.23 | $6.68 | 468114 |
| 2026-03-03 | 6.18 | $6.45 | 415908 |
| 2026-03-02 | 6.15 | $6.47 | 304947 |
| 2026-02-27 | 6.12 | $6.44 | 332603 |
| 2026-02-26 | 6.08 | $6.32 | 388800 |
| 2026-02-25 | 6.06 | $6.13 | 272335 |
| 2026-02-24 | 6.05 | $5.96 | 233718 |
| 2026-02-23 | 6.06 | $5.86 | 390218 |
| 2026-02-20 | 6.08 | $6.14 | 272947 |
| 2026-02-19 | 6.07 | $6.01 | 218638 |
| 2026-02-18 | 6.08 | $5.99 | 212912 |
| 2026-02-17 | 6.09 | $5.91 | 239919 |
| 2026-02-13 | 6.11 | $6.10 | 243925 |
| 2026-02-12 | 6.11 | $6.06 | 346500 |
| 2026-02-11 | 6.12 | $6.12 | 276800 |
| 2026-02-10 | 6.12 | $6.11 | 365320 |
| 2026-02-09 | 6.12 | $6.07 | 601856 |
| 2026-02-06 | 6.12 | $5.90 | 239949 |
| 2026-02-05 | 6.14 | $5.70 | 285031 |
| 2026-02-04 | 6.19 | $5.91 | 408600 |
| 2026-02-03 | 6.22 | $5.72 | 581164 |
| 2026-02-02 | 6.27 | $6.21 | 293500 |
| 2026-01-30 | 6.28 | $6.18 | 425636 |
| 2026-01-29 | 6.29 | $6.03 | 341919 |
| 2026-01-28 | 6.32 | $6.35 | 238132 |
| 2026-01-27 | 6.31 | $6.53 | 220832 |
| 2026-01-26 | 6.29 | $6.50 | 304600 |
| 2026-01-23 | 6.27 | $6.44 | 257758 |
| 2026-01-22 | 6.25 | $6.53 | 333100 |
| 2026-01-21 | 6.22 | $6.24 | 234906 |
| 2026-01-20 | 6.22 | $6.10 | 377300 |
| 2026-01-16 | 6.23 | $6.16 | 319129 |
| 2026-01-15 | 6.24 | $6.14 | 663000 |
| 2026-01-14 | 6.25 | $5.95 | 395161 |
| 2026-01-13 | 6.28 | $5.93 | 298500 |
| 2026-01-12 | 6.32 | $5.92 | 220703 |
| 2026-01-09 | 6.36 | $5.94 | 422326 |
| 2026-01-08 | 6.41 | $5.87 | 303500 |
| 2026-01-07 | 6.46 | $5.90 | 399700 |
| 2026-01-06 | 6.52 | $6.04 | 512756 |
| 2026-01-05 | 6.57 | $6.14 | 721801 |
| 2026-01-02 | 6.62 | $6.32 | 508307 |
| 2025-12-31 | 6.65 | $6.54 | 308413 |
| 2025-12-30 | 6.66 | $6.61 | 218135 |
| 2025-12-29 | 6.67 | $6.56 | 333806 |
| 2025-12-26 | 6.68 | $6.70 | 165400 |
| 2025-12-24 | 6.68 | $6.66 | 160731 |
| 2025-12-23 | 6.68 | $6.53 | 295200 |
| 2025-12-22 | 6.69 | $6.48 | 314700 |
| 2025-12-19 | 6.72 | $6.51 | 805231 |
| 2025-12-18 | 6.74 | $6.62 | 852800 |
| 2025-12-17 | 6.75 | $6.72 | 300331 |
| 2025-12-16 | 6.75 | $6.74 | 443600 |
| 2025-12-15 | 6.76 | $6.79 | 604442 |
| 2025-12-12 | 6.75 | $6.68 | 483700 |
| 2025-12-11 | 6.76 | $6.64 | 410141 |
| 2025-12-10 | 6.77 | $6.65 | 278900 |
| 2025-12-09 | 6.79 | $6.67 | 282414 |
| 2025-12-08 | 6.80 | $6.54 | 294602 |
| 2025-12-05 | 6.82 | $6.47 | 297408 |
| 2025-12-04 | 6.86 | $6.47 | 277000 |
| 2025-12-03 | 6.90 | $6.51 | 254700 |
| 2025-12-02 | 6.94 | $6.39 | 318343 |
| 2025-12-01 | 7.00 | $6.52 | 291032 |
| 2025-11-28 | 7.05 | $6.47 | 163300 |
| 2025-11-26 | 7.12 | $6.46 | 225000 |
| 2025-11-25 | 7.18 | $6.52 | 255700 |
| 2025-11-24 | 7.25 | $6.46 | 383144 |
| 2025-11-21 | 7.34 | $6.56 | 389535 |
| 2025-11-20 | 7.42 | $6.49 | 595800 |
| 2025-11-19 | 7.52 | $6.36 | 519134 |
| 2025-11-18 | 7.64 | $6.69 | 435208 |
| 2025-11-17 | 7.74 | $6.49 | 408013 |
| 2025-11-14 | 7.87 | $6.43 | 762800 |
| 2025-11-13 | 8.02 | $6.33 | 1.7M |
| 2025-11-12 | 8.20 | $8.04 | 617125 |
| 2025-11-11 | 8.22 | $7.79 | 330526 |
| 2025-11-10 | 8.26 | $7.64 | 236818 |
| 2025-11-07 | 8.33 | $7.67 | 391200 |
| 2025-11-06 | 8.40 | $7.77 | 266732 |
| 2025-11-05 | 8.46 | $8.00 | 470303 |
| 2025-11-04 | 8.51 | $8.15 | 494800 |
| 2025-11-03 | 8.55 | $8.41 | 315961 |
| 2025-10-31 | 8.57 | $8.22 | 244944 |
| 2025-10-30 | 8.60 | $8.10 | 278304 |
| 2025-10-29 | 8.66 | $8.24 | 338505 |
| 2025-10-28 | 8.70 | $8.40 | 282705 |
| 2025-10-27 | 8.73 | $8.50 | 309500 |
| 2025-10-24 | 8.76 | $8.58 | 259900 |
| 2025-10-23 | 8.77 | $8.51 | 251300 |
| 2025-10-22 | 8.80 | $8.61 | 273933 |
| 2025-10-21 | 8.82 | $8.61 | 466366 |
| 2025-10-20 | 8.84 | $8.67 | 890543 |
| 2025-10-17 | 8.86 | $8.84 | 280636 |
| 2025-10-16 | 8.87 | $8.61 | 524155 |
| 2025-10-15 | 8.89 | $8.93 | 486901 |
| 2025-10-14 | 8.89 | $8.97 | 1.3M |
| 2025-10-13 | 8.88 | $8.33 | 448264 |
| 2025-10-10 | 8.94 | $8.08 | 446204 |
| 2025-10-09 | 9.03 | $8.40 | 598902 |
| 2025-10-08 | 9.09 | $8.61 | 332253 |
| 2025-10-07 | 9.15 | $8.47 | 514743 |
| 2025-10-06 | 9.22 | $8.36 | 492542 |
| 2025-10-03 | 9.31 | $8.59 | 522700 |
| 2025-10-02 | 9.38 | $8.62 | 522344 |
| 2025-10-01 | 9.46 | $8.89 | 709000 |
| 2025-09-30 | 9.52 | $9.25 | 504800 |
| 2025-09-29 | 9.55 | $9.68 | 304454 |
| 2025-09-26 | 9.54 | $9.47 | 400435 |
| 2025-09-25 | 9.54 | $9.15 | 358000 |
| 2025-09-24 | 9.59 | $9.28 | 225671 |
| 2025-09-23 | 9.62 | $9.23 | 404314 |
| 2025-09-22 | 9.66 | $9.36 | 308014 |
| 2025-09-19 | 9.69 | $9.49 | 810440 |
| 2025-09-18 | 9.71 | $9.36 | 718800 |
| 2025-09-17 | 9.75 | $9.29 | 390300 |
| 2025-09-16 | 9.80 | $9.50 | 355683 |
| 2025-09-15 | 9.83 | $9.65 | 261100 |
| 2025-09-12 | 9.85 | $9.75 | 297418 |
| 2025-09-11 | 9.86 | $10.00 | 361842 |
| 2025-09-10 | 9.84 | $9.56 | 272870 |
| 2025-09-09 | 9.87 | $9.92 | 331000 |
| 2025-09-08 | 9.86 | $10.07 | 391316 |
| 2025-09-05 | 9.84 | $9.88 | 192749 |
| 2025-09-04 | 9.84 | $9.74 | 251143 |
| 2025-09-03 | 9.85 | $9.69 | 529333 |
| 2025-09-02 | 9.87 | $9.86 | 423743 |
| 2025-08-29 | 9.87 | $10.03 | 283036 |
| 2025-08-28 | 9.85 | $9.84 | 206630 |
| 2025-08-27 | 9.85 | $9.86 | 446843 |
| 2025-08-26 | 9.85 | $9.86 | 215825 |
| 2025-08-25 | 9.85 | $10.07 | 300601 |
| 2025-08-22 | 9.83 | $10.17 | 346200 |
| 2025-08-21 | 9.79 | $9.58 | 273000 |
| 2025-08-20 | 9.81 | $9.21 | 328847 |
| 2025-08-19 | 9.87 | $9.23 | 332044 |
| 2025-08-18 | 9.94 | $9.63 | 270200 |
| 2025-08-15 | 9.97 | $9.55 | 551646 |
| 2025-08-14 | 10.02 | $9.33 | 440300 |
| 2025-08-13 | 10.09 | $9.90 | 604442 |
| 2025-08-12 | 10.11 | $9.74 | 555432 |
| 2025-08-11 | 10.15 | $9.19 | 322600 |
| 2025-08-08 | 10.25 | $9.65 | 390904 |
| 2025-08-07 | 10.32 | $9.90 | 212607 |
| 2025-08-06 | 10.36 | $10.18 | 440500 |
| 2025-08-05 | 10.38 | $9.77 | 560919 |
| 2025-08-04 | 10.44 | $10.09 | 388389 |
| 2025-08-01 | 10.48 | $10.02 | 409991 |
| 2025-07-31 | 10.53 | $10.28 | 455413 |
| 2025-07-30 | 10.56 | $10.60 | 374800 |
| 2025-07-29 | 10.55 | $10.77 | 346100 |
| 2025-07-28 | 10.53 | $11.01 | 349740 |
| 2025-07-25 | 10.48 | $11.01 | 254203 |
| 2025-07-24 | 10.42 | $11.01 | 335449 |
| 2025-07-23 | 10.36 | $11.54 | 570100 |
| 2025-07-22 | 10.23 | $10.81 | 457620 |
| 2025-07-21 | 10.17 | $10.59 | 537900 |
| 2025-07-18 | 10.13 | $10.16 | 642106 |
| 2025-07-17 | 10.13 | $10.03 | 557814 |
| 2025-07-16 | 10.14 | $9.90 | 698847 |
| 2025-07-15 | 10.16 | $9.81 | 486810 |
| 2025-07-14 | 10.20 | $9.93 | 441200 |
| 2025-07-11 | 10.23 | $9.74 | 480802 |
| 2025-07-10 | 10.28 | $10.18 | 355600 |
| 2025-07-09 | 10.29 | $10.09 | 365600 |
| 2025-07-08 | 10.31 | $10.10 | 847900 |
| 2025-07-07 | 10.33 | $10.17 | 641061 |
| 2025-07-03 | 10.35 | $10.27 | 311509 |
| 2025-07-02 | 10.35 | $10.24 | 1.1M |
| 2025-07-01 | 10.37 | $10.51 | 707036 |
| 2025-06-30 | 10.35 | $10.41 | 639040 |
| 2025-06-27 | 10.35 | $10.38 | 5.5M |
| 2025-06-26 | 10.34 | $10.30 | 641300 |
| 2025-06-25 | 10.35 | $9.92 | 282927 |
| 2025-06-24 | 10.39 | $10.00 | 381531 |
| 2025-06-23 | 10.43 | $9.60 | 340028 |
| 2025-06-20 | 10.52 | $9.70 | 548052 |
| 2025-06-18 | 10.61 | $10.06 | 280100 |
| 2025-06-17 | 10.66 | $10.09 | 291158 |
| 2025-06-16 | 10.72 | $10.09 | 288000 |
| 2025-06-13 | 10.79 | $9.94 | 282124 |
| 2025-06-12 | 10.88 | $10.37 | 213400 |
| 2025-06-11 | 10.93 | $10.52 | 250025 |
| 2025-06-10 | 10.98 | $10.50 | 255227 |
| 2025-06-09 | 11.03 | $10.55 | 351500 |
| 2025-06-06 | 11.08 | $10.72 | 314037 |
| 2025-06-05 | 11.12 | $10.79 | 272151 |
| 2025-06-04 | 11.15 | $10.98 | 357648 |
| 2025-06-03 | 11.17 | $11.37 | 350246 |
| 2025-06-02 | 11.15 | $11.65 | 467787 |
| 2025-05-30 | 11.09 | $11.62 | 287700 |
| 2025-05-29 | 11.04 | $11.72 | 308000 |
| 2025-05-28 | 10.97 | $11.80 | 573644 |
| 2025-05-27 | 10.88 | $11.56 | 790760 |
| 2025-05-23 | 10.81 | $10.62 | 393035 |
| 2025-05-22 | 10.83 | $10.97 | 337400 |
| 2025-05-21 | 10.81 | $11.26 | 423900 |
| 2025-05-20 | 10.77 | $11.49 | 465400 |
| 2025-05-19 | 10.69 | $11.19 | 547405 |
| 2025-05-16 | 10.64 | $11.21 | 489434 |
| 2025-05-15 | 10.58 | $11.60 | 506100 |
| 2025-05-14 | 10.47 | $11.62 | 569571 |
| 2025-05-13 | 10.35 | $12.32 | 581480 |
| 2025-05-12 | 10.14 | $11.81 | 356259 |
| 2025-05-09 | 9.96 | $11.54 | 455500 |
| 2025-05-08 | 9.80 | $11.18 | 545034 |
| 2025-05-07 | 9.65 | $10.93 | 252514 |
| 2025-05-06 | 9.52 | $10.86 | 335200 |
| 2025-05-05 | 9.38 | $10.84 | 623531 |
| 2025-05-02 | 9.22 | $10.34 | 439200 |
| 2025-05-01 | 9.11 | $10.07 | 570908 |
| 2025-04-30 | 9.00 | $9.93 | 252630 |
| 2025-04-29 | 8.91 | $9.87 | 320251 |
| 2025-04-28 | 8.80 | $9.70 | 389200 |
| 2025-04-25 | 8.71 | $9.59 | 354334 |
| 2025-04-24 | 8.62 | $9.29 | 341121 |
| 2025-04-23 | 8.55 | $9.07 | 426000 |
| 2025-04-22 | 8.49 | $8.95 | 291000 |
| 2025-04-21 | 8.44 | $8.92 | 301218 |
| 2025-04-17 | 8.39 | $9.05 | 431525 |
| 2025-04-16 | 8.33 | $8.85 | 232100 |
| 2025-04-15 | 8.27 | $9.00 | 291600 |
| 2025-04-14 | 8.19 | $8.81 | 329900 |
| 2025-04-11 | 8.13 | $8.65 | 414200 |
| 2025-04-10 | 8.07 | $8.52 | 446301 |
| 2025-04-09 | 8.03 | $8.56 | 859700 |
| 2025-04-08 | 7.97 | $7.70 | 382758 |
| 2025-04-07 | 8.00 | $7.61 | 347200 |
| 2025-04-04 | 8.04 | $7.73 | 323700 |
| 2025-04-03 | 8.07 | $8.31 | 460870 |
| 2025-04-02 | 8.05 | $8.90 | 506248 |
| 2025-04-01 | 7.96 | $8.51 | 344500 |
| 2025-03-31 | 7.90 | $8.35 | 837213 |
| 2025-03-28 | 7.85 | $7.62 | 229100 |
| 2025-03-27 | 7.87 | $7.63 | 457024 |
| 2025-03-26 | 7.90 | $7.50 | 262300 |
| 2025-03-25 | 7.94 | $7.82 | 304000 |
| 2025-03-24 | 7.96 | $7.70 | 321100 |
| 2025-03-21 | 7.98 | $7.22 | 246800 |
| 2025-03-20 | 8.06 | $7.19 | 184707 |
| 2025-03-19 | 8.15 | $7.15 | 349700 |
| 2025-03-18 | 8.26 | $7.16 | 225153 |
| 2025-03-17 | 8.38 | $7.45 | 655339 |
| 2025-03-14 | 8.47 | $7.33 | 998447 |
| 2025-03-13 | 8.59 | $7.58 | 314124 |
| 2025-03-12 | 8.70 | $7.82 | 510230 |
| 2025-03-11 | 8.79 | $8.23 | 306800 |
| 2025-03-10 | 8.85 | $8.22 | 453700 |
| 2025-03-07 | 8.92 | $8.78 | 414100 |
| 2025-03-06 | 8.93 | $9.02 | 364800 |
| 2025-03-05 | 8.93 | $9.50 | 911238 |
| 2025-03-04 | 8.86 | $7.42 | 530300 |
| 2025-03-03 | 9.02 | $7.40 | 709100 |
| 2025-02-28 | 9.19 | $8.15 | 241933 |
| 2025-02-27 | 9.30 | $8.30 | 468915 |
| 2025-02-26 | 9.40 | $8.38 | 465023 |
| 2025-02-25 | 9.51 | $8.26 | 621200 |
| 2025-02-24 | 9.64 | $8.51 | 2.2M |
| 2025-02-21 | 9.76 | $8.94 | 549898 |
| 2025-02-20 | 9.84 | $9.16 | 453227 |
| 2025-02-19 | 9.92 | $9.99 | 184838 |
| 2025-02-18 | 9.91 | $10.49 | 182100 |
| 2025-02-14 | 9.85 | $10.30 | 164821 |
| 2025-02-13 | 9.80 | $10.13 | 67916 |
| 2025-02-12 | 9.77 | $10.00 | 49946 |
| 2025-02-11 | 9.74 | $9.89 | 79134 |
| 2025-02-10 | 9.73 | $9.70 | 107915 |
| 2025-02-07 | 9.73 | $9.40 | 118317 |
| 2025-02-06 | 9.76 | $9.53 | 213900 |
| 2025-02-05 | 9.79 | $9.76 | 127900 |
| 2025-02-04 | 9.79 | $9.75 | 47144 |
| 2025-02-03 | 9.79 | $9.67 | 108231 |
| 2025-01-31 | 9.81 | $9.58 | 101128 |
| 2025-01-30 | 9.83 | $9.79 | 76400 |
| 2025-01-29 | 9.84 | $9.63 | 82132 |
| 2025-01-28 | 9.86 | $9.75 | 150268 |
| 2025-01-27 | 9.87 | $9.26 | 186924 |
| 2025-01-24 | 9.93 | $9.37 | 173545 |
| 2025-01-23 | 9.99 | $10.03 | 45019 |
| 2025-01-22 | 9.99 | $9.89 | 70800 |
| 2025-01-21 | 10.00 | $9.88 | 153733 |
| 2025-01-17 | 10.01 | $10.26 | 99800 |
| 2025-01-16 | 9.98 | $9.85 | 78808 |
| 2025-01-15 | 10.00 | $9.99 | 169639 |
| 2025-01-14 | 10.00 | $9.80 | 105000 |
| 2025-01-13 | 10.02 | $9.54 | 96221 |
| 2025-01-10 | 10.07 | $9.89 | 146623 |
| 2025-01-08 | 10.09 | $10.25 | 113016 |
| 2025-01-07 | 10.07 | $10.74 | 230121 |
| 2025-01-06 | 10.00 | $10.74 | 226323 |
| 2025-01-03 | 9.92 | $10.39 | 261730 |
| 2025-01-02 | 9.87 | $9.91 | 122738 |
| 2024-12-31 | 9.87 | $10.02 | 100100 |
| 2024-12-30 | 9.85 | $10.07 | 86619 |
| 2024-12-27 | 9.83 | $9.98 | 56500 |
| 2024-12-26 | 9.81 | $10.03 | 38700 |
| 2024-12-24 | 9.79 | $9.93 | 28800 |
| 2024-12-23 | 9.78 | $9.93 | 144337 |
| 2024-12-20 | 9.76 | $9.81 | 110327 |
| 2024-12-19 | 9.76 | $9.70 | 82130 |
| 2024-12-18 | 9.76 | $9.71 | 248600 |
| 2024-12-17 | 9.77 | $10.04 | 127841 |
| 2024-12-16 | 9.74 | $10.33 | 175705 |
| 2024-12-13 | 9.68 | $10.30 | 303228 |
| 2024-12-12 | 9.61 | $9.85 | 156600 |
| 2024-12-11 | 9.58 | $10.01 | 193500 |
| 2024-12-10 | 9.54 | $10.08 | 251200 |
| 2024-12-09 | 9.48 | $10.29 | 276800 |
| 2024-12-06 | 9.40 | $9.90 | 190801 |
| 2024-12-05 | 9.35 | $10.09 | 206700 |
| 2024-12-04 | 9.27 | $10.03 | 319018 |
| 2024-12-03 | 9.19 | $10.35 | 498203 |
| 2024-12-02 | 9.06 | $9.95 | 331118 |
| 2024-11-29 | 8.97 | $9.80 | 70448 |
| 2024-11-27 | 8.88 | $9.84 | 137000 |
| 2024-11-26 | 8.78 | $10.20 | 173644 |
| 2024-11-25 | 8.63 | $9.79 | 359351 |
| 2024-11-22 | 8.51 | $9.97 | 226707 |
| 2024-11-21 | 8.36 | $9.91 | 284070 |
| 2024-11-20 | 8.20 | $9.70 | 307400 |
| 2024-11-19 | 8.04 | $8.81 | 912400 |
| 2024-11-18 | 7.96 | $9.03 | 944115 |
| 2024-11-15 | 7.84 | $7.48 | 382318 |
| 2024-11-14 | 7.88 | $7.67 | 98316 |
| 2024-11-13 | 7.90 | $7.53 | 30256 |
| 2024-11-12 | 7.94 | $7.58 | 46231 |
| 2024-11-11 | 7.98 | $7.69 | 80600 |
| 2024-11-08 | 8.01 | $7.90 | 45100 |
| 2024-11-07 | 8.02 | $7.91 | 126638 |
| 2024-11-06 | 8.03 | $8.24 | 36200 |
| 2024-11-05 | 8.01 | $8.14 | 36800 |
| 2024-11-04 | 8.00 | $7.96 | 40900 |
| 2024-11-01 | 8.00 | $8.13 | 43809 |
| 2024-10-31 | 7.99 | $7.90 | 46402 |
| 2024-10-30 | 8.00 | $8.33 | 114615 |
| 2024-10-29 | 7.96 | $8.02 | 27122 |
| 2024-10-28 | 7.96 | $8.00 | 82141 |
| 2024-10-25 | 7.95 | $7.94 | 45111 |
| 2024-10-24 | 7.95 | $8.10 | 44513 |
| 2024-10-23 | 7.94 | $8.00 | 39400 |
| 2024-10-22 | 7.93 | $8.03 | 116600 |
| 2024-10-21 | 7.92 | $8.17 | 101028 |
| 2024-10-18 | 7.90 | $8.17 | 146037 |
| 2024-10-17 | 7.87 | $8.66 | 206220 |
| 2024-10-16 | 7.78 | $7.90 | 42100 |
| 2024-10-15 | 7.77 | $7.78 | 79300 |
| 2024-10-14 | 7.77 | $7.74 | 76742 |
| 2024-10-11 | 7.78 | $7.80 | 74000 |
| 2024-10-10 | 7.77 | $7.63 | 129568 |
| 2024-10-09 | 7.79 | $7.75 | 97200 |
| 2024-10-08 | 7.79 | $7.72 | 98211 |
| 2024-10-07 | 7.80 | $7.68 | 32712 |
| 2024-10-04 | 7.81 | $7.97 | 35742 |
| 2024-10-03 | 7.80 | $7.86 | 55500 |
| 2024-10-02 | 7.79 | $7.73 | 22000 |
| 2024-10-01 | 7.79 | $7.84 | 39300 |
| 2024-09-30 | 7.79 | $8.04 | 60500 |
| 2024-09-27 | 7.76 | $8.15 | 15800 |
| 2024-09-26 | 7.72 | $8.00 | 49500 |
| 2024-09-25 | 7.69 | $8.09 | 28400 |
| 2024-09-24 | 7.65 | $8.19 | 24023 |
| 2024-09-23 | 7.60 | $8.24 | 93700 |
| 2024-09-20 | 7.53 | $8.34 | 400523 |
| 2024-09-19 | 7.44 | $7.50 | 19100 |
| 2024-09-18 | 7.44 | $7.37 | 14610 |
| 2024-09-17 | 7.44 | $7.59 | 28844 |
| 2024-09-16 | 7.43 | $7.51 | 30610 |
| 2024-09-13 | 7.42 | $7.54 | 38947 |
| 2024-09-12 | 7.41 | $7.43 | 14514 |
| 2024-09-11 | 7.40 | $7.44 | 24000 |
| 2024-09-10 | 7.40 | $7.33 | 58500 |
| 2024-09-09 | 7.41 | $7.17 | 208000 |
| 2024-09-06 | 7.43 | $7.53 | 24838 |
| 2024-09-05 | 7.42 | $7.62 | 18446 |
| 2024-09-04 | 7.40 | $7.62 | 32916 |
| 2024-09-03 | 7.38 | $7.44 | 94701 |
| 2024-08-30 | 7.37 | $7.81 | 29923 |
| 2024-08-29 | 7.32 | $7.66 | 61500 |
| 2024-08-28 | 7.29 | $7.73 | 45718 |
| 2024-08-27 | 7.24 | $7.97 | 61510 |
| 2024-08-26 | 7.17 | $7.97 | 150549 |
| 2024-08-23 | 7.08 | $7.99 | 58504 |
| 2024-08-22 | 6.98 | $7.71 | 110716 |
| 2024-08-21 | 6.91 | $7.39 | 100256 |
| 2024-08-20 | 6.86 | $7.24 | 65840 |
| 2024-08-19 | 6.82 | $7.20 | 159900 |
| 2024-08-16 | 6.78 | $7.20 | 54300 |
| 2024-08-15 | 6.73 | $7.19 | 12600 |
| 2024-08-14 | 6.68 | $7.09 | 24200 |
| 2024-08-13 | 6.64 | $7.15 | 27912 |
| 2024-08-12 | 6.59 | $6.84 | 40000 |
| 2024-08-09 | 6.56 | $6.92 | 50043 |
| 2024-08-08 | 6.52 | $6.92 | 112300 |
| 2024-08-07 | 6.48 | $6.76 | 15411 |
| 2024-08-06 | 6.45 | $6.65 | 35200 |
| 2024-08-05 | 6.43 | $6.35 | 94800 |
| 2024-08-02 | 6.44 | $6.75 | 74635 |
| 2024-08-01 | 6.41 | $6.97 | 23918 |
| 2024-07-31 | 6.35 | $6.88 | 27900 |
| 2024-07-30 | 6.29 | $6.79 | 30513 |
| 2024-07-29 | 6.24 | $6.65 | 61500 |
| 2024-07-26 | 6.20 | $6.57 | 28601 |
| 2024-07-25 | 6.16 | $6.44 | 13600 |
| 2024-07-24 | 6.13 | $6.34 | 57220 |
| 2024-07-23 | 6.11 | $6.32 | 15900 |
| 2024-07-22 | 6.08 | $6.29 | 18543 |
| 2024-07-19 | 6.06 | $6.12 | 16500 |
| 2024-07-18 | 6.06 | $6.17 | 40078 |
| 2024-07-17 | 6.04 | $6.22 | 30863 |
| 2024-07-16 | 6.03 | $6.17 | 105286 |
| 2024-07-15 | 6.01 | $5.97 | 92472 |
| 2024-07-12 | 6.01 | $6.10 | 53925 |
| 2024-07-11 | 6.01 | $6.00 | 51947 |
| 2024-07-10 | 6.01 | $5.96 | 50018 |
| 2024-07-09 | 6.01 | $5.93 | 43390 |
| 2024-07-08 | 6.02 | $5.95 | 66568 |
| 2024-07-05 | 6.03 | $6.13 | 117829 |
| 2024-07-03 | 6.02 | $5.98 | 52242 |
| 2024-07-02 | 6.02 | $5.85 | 103559 |
| 2024-07-01 | 6.04 | $5.91 | 84503 |
| 2024-06-28 | 6.05 | $5.62 | 64789 |
| 2024-06-27 | 6.10 | $5.73 | 33399 |
| 2024-06-26 | 6.13 | $5.74 | 30146 |
| 2024-06-25 | 6.18 | $5.90 | 29572 |
| 2024-06-24 | 6.20 | $6.02 | 78237 |
| 2024-06-21 | 6.22 | $6.13 | 110963 |
| 2024-06-20 | 6.23 | $6.30 | 101632 |
| 2024-06-18 | 6.23 | $6.27 | 49887 |
| 2024-06-17 | 6.22 | $6.29 | 87439 |
| 2024-06-14 | 6.22 | $6.06 | 35918 |
| 2024-06-13 | 6.23 | $6.20 | 63367 |
| 2024-06-12 | 6.24 | $6.42 | 41547 |
| 2024-06-11 | 6.22 | $6.35 | 25887 |
| 2024-06-10 | 6.20 | $6.27 | 94314 |
| 2024-06-07 | 6.19 | $6.45 | 25416 |
| 2024-06-06 | 6.17 | $6.40 | 23812 |
| 2024-06-05 | 6.14 | $6.40 | 38282 |
| 2024-06-04 | 6.12 | $6.31 | 87634 |
| 2024-06-03 | 6.10 | $6.63 | 88322 |
| 2024-05-31 | 6.04 | $6.60 | 48296 |
| 2024-05-30 | 5.98 | $6.58 | 107616 |
| 2024-05-29 | 5.92 | $6.43 | 224026 |
| 2024-05-28 | 5.86 | $6.39 | 217934 |
| 2024-05-24 | 5.81 | $6.18 | 174280 |
| 2024-05-23 | 5.77 | $6.08 | 167796 |
| 2024-05-22 | 5.74 | $5.99 | 196067 |
| 2024-05-21 | 5.71 | $5.99 | 96063 |
| 2024-05-20 | 5.68 | $5.91 | 295390 |
| 2024-05-17 | 5.65 | $5.73 | 31516 |
| 2024-05-16 | 5.65 | $5.76 | 70606 |
| 2024-05-15 | 5.64 | $5.80 | 16853 |
| 2024-05-14 | 5.62 | $5.83 | 57031 |
| 2024-05-13 | 5.60 | $5.70 | 60536 |
| 2024-05-10 | 5.58 | $5.75 | 76417 |
| 2024-05-09 | 5.57 | $5.70 | 46963 |
| 2024-05-08 | 5.55 | $5.74 | 21300 |
| 2024-05-07 | 5.53 | $5.78 | 66069 |
| 2024-05-06 | 5.51 | $5.62 | 15037 |
| 2024-05-03 | 5.50 | $5.52 | 29424 |
| 2024-05-02 | 5.49 | $5.54 | 51590 |
| 2024-05-01 | 5.49 | $5.59 | 99769 |
| 2024-04-30 | 5.48 | $5.41 | 62019 |
| 2024-04-29 | 5.48 | $5.78 | 8867 |
| 2024-04-26 | 5.45 | $5.53 | 16502 |
| 2024-04-25 | 5.45 | $5.51 | 31006 |
| 2024-04-24 | 5.44 | $5.50 | 16570 |
| 2024-04-23 | 5.43 | $5.70 | 27239 |
| 2024-04-22 | 5.40 | $5.69 | 72938 |
| 2024-04-19 | 5.37 | $5.60 | 19577 |
| 2024-04-18 | 5.35 | $5.64 | 32423 |
| 2024-04-17 | 5.32 | $5.67 | 45447 |
| 2024-04-16 | 5.28 | $5.53 | 26738 |
| 2024-04-15 | 5.26 | $5.57 | 58673 |
| 2024-04-12 | 5.22 | $5.61 | 46147 |
| 2024-04-11 | 5.18 | $5.60 | 74902 |
| 2024-04-10 | 5.14 | $5.24 | 61592 |
| 2024-04-09 | 5.13 | $5.23 | 16459 |
| 2024-04-08 | 5.12 | $5.20 | 51964 |
| 2024-04-05 | 5.11 | $5.22 | 41163 |
| 2024-04-04 | 5.10 | $5.26 | 77452 |
| 2024-04-03 | 5.08 | $5.15 | 165782 |
| 2024-04-02 | 5.07 | $5.17 | 19577 |
| 2024-04-01 | 5.06 | $5.24 | 16425 |
| 2024-03-28 | 5.04 | $5.22 | 51504 |
| 2024-03-27 | 5.02 | $5.14 | 16030 |
| 2024-03-26 | 5.01 | $5.01 | 36113 |
| 2024-03-25 | 5.01 | $4.81 | 29327 |
| 2024-03-22 | 5.03 | $4.92 | 11978 |
| 2024-03-21 | 5.04 | $5.08 | 20019 |
| 2024-03-20 | 5.04 | $5.10 | 19606 |
| 2024-03-19 | 5.03 | $5.07 | 16089 |
| 2024-03-18 | 5.03 | $5.16 | 64040 |
| 2024-03-15 | 5.02 | $4.86 | 26933 |
| 2024-03-14 | 5.03 | $4.76 | 37240 |
| 2024-03-13 | 5.06 | $4.84 | 71877 |
| 2024-03-12 | 5.08 | $4.97 | 31562 |
| 2024-03-11 | 5.10 | $5.00 | 42595 |
| 2024-03-08 | 5.11 | $5.01 | 92793 |
| 2024-03-07 | 5.12 | $5.28 | 112832 |
| 2024-03-06 | 5.10 | $5.35 | 126417 |
| 2024-03-05 | 5.07 | $5.14 | 18725 |
| 2024-03-04 | 5.07 | $5.27 | 37977 |
| 2024-03-01 | 5.05 | $5.29 | 36867 |
| 2024-02-29 | 5.02 | $5.14 | 44773 |
| 2024-02-28 | 5.01 | $5.27 | 65507 |
| 2024-02-27 | 4.98 | $5.10 | 54488 |
| 2024-02-26 | 4.97 | $4.97 | 53358 |
| 2024-02-23 | 4.97 | $5.05 | 26402 |
| 2024-02-22 | 4.96 | $4.98 | 68361 |
| 2024-02-21 | 4.95 | $4.90 | 32796 |
| 2024-02-20 | 4.96 | $5.03 | 108115 |
| 2024-02-16 | 4.95 | $4.97 | 23532 |
| 2024-02-15 | 4.95 | $4.98 | 45255 |
| 2024-02-14 | 4.95 | $4.85 | 16601 |
| 2024-02-13 | 4.96 | $4.62 | 54215 |
| 2024-02-12 | 4.99 | $4.96 | 46067 |
| 2024-02-09 | 5.00 | $4.85 | 24692 |
| 2024-02-08 | 5.01 | $4.92 | 33100 |
| 2024-02-07 | 5.02 | $5.00 | 28995 |
| 2024-02-06 | 5.03 | $4.94 | 37629 |
| 2024-02-05 | 5.04 | $4.99 | 57039 |
| 2024-02-02 | 5.04 | $5.05 | 50672 |
| 2024-02-01 | 5.04 | $4.87 | 48933 |
| 2024-01-31 | 5.06 | $5.02 | 143256 |
| 2024-01-30 | 5.06 | $5.15 | 88635 |
| 2024-01-29 | 5.05 | $5.20 | 109256 |
| 2024-01-26 | 5.04 | $5.23 | 197056 |
| 2024-01-25 | 5.01 | $5.19 | 230843 |
| 2024-01-24 | 5.00 | $5.13 | 215011 |
| 2024-01-23 | 4.98 | $5.20 | 184841 |
| 2024-01-22 | 4.96 | $5.23 | 136627 |
| 2024-01-19 | 4.93 | $5.22 | 122908 |
| 2024-01-18 | 4.90 | $5.20 | 76543 |
| 2024-01-17 | 4.87 | $5.14 | 92703 |
| 2024-01-16 | 4.84 | $5.10 | 27421 |
| 2024-01-12 | 4.81 | $5.12 | 37103 |
| 2024-01-11 | 4.78 | $4.95 | 28267 |
| 2024-01-10 | 4.76 | $5.07 | 19715 |
| 2024-01-09 | 4.73 | $5.02 | 24100 |
| 2024-01-08 | 4.70 | $4.97 | 36900 |
| 2024-01-05 | 4.67 | $4.77 | 11100 |
| 2024-01-04 | 4.66 | $4.79 | 21200 |
| 2024-01-03 | 4.65 | $4.83 | 49300 |
| 2024-01-02 | 4.63 | $4.99 | 52400 |
| 2023-12-29 | 4.59 | $5.06 | 54100 |
| 2023-12-28 | 4.54 | $5.08 | 71700 |
| 2023-12-27 | 4.49 | $5.17 | 84500 |
| 2023-12-26 | 4.41 | $4.86 | 31300 |
| 2023-12-22 | 4.37 | $4.80 | 102800 |
| 2023-12-21 | 4.32 | $4.85 | 25500 |
| 2023-12-20 | 4.27 | $4.87 | 125100 |
| 2023-12-19 | 4.20 | $4.82 | 95800 |
| 2023-12-18 | 4.14 | $4.70 | 101700 |
| 2023-12-15 | 4.08 | $4.69 | 81200 |
| 2023-12-14 | 4.01 | $4.62 | 243700 |
| 2023-12-13 | 3.95 | $4.32 | 106500 |
| 2023-12-12 | 3.91 | $4.31 | 20500 |
| 2023-12-11 | 3.87 | $4.33 | 42400 |
| 2023-12-08 | 3.82 | $4.27 | 40800 |
| 2023-12-07 | 3.77 | $4.27 | 77500 |
| 2023-12-06 | 3.72 | $4.11 | 84300 |
| 2023-12-05 | 3.68 | $3.88 | 10000 |
| 2023-12-04 | 3.66 | $3.88 | 937500 |
| 2023-12-01 | 3.63 | $3.66 | 60000 |
| 2023-11-30 | 3.63 | $3.64 | 75200 |
| 2023-11-29 | 3.63 | $3.64 | 67900 |
| 2023-11-28 | 3.63 | $3.71 | 66700 |
| 2023-11-27 | 3.62 | $3.58 | 156200 |
| 2023-11-24 | 3.62 | $3.73 | 30900 |
| 2023-11-22 | 3.61 | $3.71 | 83100 |
| 2023-11-21 | 3.60 | $3.75 | 127400 |
| 2023-11-20 | 3.59 | $3.64 | 24900 |
| 2023-11-17 | 3.58 | $3.56 | 20900 |
| 2023-11-16 | 3.58 | $3.65 | 37200 |
| 2023-11-15 | 3.57 | $3.74 | 71800 |
| 2023-11-14 | 3.56 | $3.67 | 80800 |
| 2023-11-13 | 3.54 | $3.64 | 31900 |
| 2023-11-10 | 3.53 | $3.60 | 27100 |
| 2023-11-09 | 3.53 | $3.65 | 63300 |
| 2023-11-08 | 3.51 | $3.67 | 56500 |
| 2023-11-07 | 3.50 | $3.64 | 48500 |
| 2023-11-06 | 3.48 | $3.71 | 41900 |
| 2023-11-03 | 3.46 | $3.68 | 84800 |
| 2023-11-02 | 3.44 | $3.58 | 72600 |
| 2023-11-01 | 3.42 | $3.49 | 62400 |
| 2023-10-31 | 3.41 | $3.35 | 30500 |
| 2023-10-30 | 3.42 | $3.25 | 44600 |
| 2023-10-27 | 3.44 | $3.22 | 36200 |
| 2023-10-26 | 3.46 | $3.33 | 28200 |
| 2023-10-25 | 3.48 | $3.26 | 30300 |
| 2023-10-24 | 3.50 | $3.33 | 30300 |
| 2023-10-23 | 3.52 | $3.31 | 49400 |
| 2023-10-20 | 3.54 | $3.37 | 61300 |
| 2023-10-19 | 3.56 | $3.47 | 14700 |
| 2023-10-18 | 3.57 | $3.51 | 39400 |
| 2023-10-17 | 3.57 | $3.53 | 37700 |
| 2023-10-16 | 3.58 | $3.49 | 33800 |
| 2023-10-13 | 3.58 | $3.39 | 48800 |
| 2023-10-12 | 3.60 | $3.53 | 54200 |
| 2023-10-11 | 3.61 | $3.66 | 55200 |
| 2023-10-10 | 3.61 | $3.57 | 71700 |
| 2023-10-09 | 3.61 | $3.46 | 32000 |
| 2023-10-06 | 3.63 | $3.43 | 24300 |
| 2023-10-05 | 3.65 | $3.44 | 19600 |
| 2023-10-04 | 3.67 | $3.44 | 247100 |
| 2023-10-03 | 3.69 | $3.39 | 242300 |
| 2023-10-02 | 3.73 | $3.32 | 102900 |
| 2023-09-29 | 3.77 | $3.53 | 98400 |
| 2023-09-28 | 3.80 | $3.48 | 44200 |
| 2023-09-27 | 3.83 | $3.60 | 139200 |
| 2023-09-26 | 3.85 | $3.41 | 39700 |
| 2023-09-25 | 3.90 | $3.45 | 23500 |
| 2023-09-22 | 3.95 | $3.46 | 65700 |
| 2023-09-21 | 4.00 | $3.56 | 87300 |
| 2023-09-20 | 4.04 | $3.67 | 59100 |
| 2023-09-19 | 4.08 | $3.62 | 240800 |
| 2023-09-18 | 4.13 | $3.67 | 66900 |
| 2023-09-15 | 4.18 | $3.83 | 193600 |
| 2023-09-14 | 4.22 | $3.70 | 222500 |
| 2023-09-13 | 4.27 | $3.53 | 245800 |
| 2023-09-12 | 4.35 | $3.59 | 368800 |
| 2023-09-11 | 4.43 | $3.61 | 204900 |
| 2023-09-08 | 4.51 | $3.68 | 605600 |
| 2023-09-07 | 4.60 | $3.81 | 146200 |
| 2023-09-06 | 4.69 | $3.83 | 218900 |
| 2023-09-05 | 4.78 | $3.90 | 146100 |
| 2023-09-01 | 4.87 | $3.86 | 187800 |
| 2023-08-31 | 4.97 | $3.77 | 678000 |
| 2023-08-30 | 5.10 | $3.90 | 112400 |
| 2023-08-29 | 5.23 | $3.97 | 238800 |
| 2023-08-28 | 5.36 | $3.95 | 46200 |
| 2023-08-25 | 5.51 | $3.98 | 137900 |
| 2023-08-24 | 5.67 | $3.90 | 388000 |
| 2023-08-23 | 5.86 | $4.08 | 380700 |
| 2023-08-22 | 6.04 | $4.16 | 277000 |
| 2023-08-21 | 6.24 | $4.37 | 418200 |
| 2023-08-18 | 6.44 | $4.10 | 531400 |
| 2023-08-17 | 6.68 | $4.35 | 821700 |
| 2023-08-16 | 6.93 | $6.26 | 47700 |
| 2023-08-15 | 7.00 | $6.19 | 27900 |
| 2023-08-14 | 7.09 | $6.38 | 17800 |
| 2023-08-11 | 7.16 | $6.28 | 41600 |
| 2023-08-10 | 7.25 | $6.38 | 98100 |
| 2023-08-09 | 7.34 | $6.92 | 68700 |
| 2023-08-08 | 7.39 | $7.20 | 53400 |
| 2023-08-07 | 7.41 | $7.32 | 6200 |
| 2023-08-04 | 7.42 | $7.37 | 18300 |
| 2023-08-03 | 7.42 | $7.50 | 5700 |
| 2023-08-02 | 7.42 | $7.52 | 15400 |
| 2023-08-01 | 7.40 | $7.59 | 29300 |
| 2023-07-31 | 7.38 | $7.56 | 47600 |
| 2023-07-28 | 7.37 | $7.46 | 21800 |
| 2023-07-27 | 7.36 | $7.45 | 20300 |
| 2023-07-26 | 7.35 | $7.18 | 62800 |
| 2023-07-25 | 7.36 | $7.42 | 36900 |
| 2023-07-24 | 7.36 | $7.45 | 57200 |
| 2023-07-21 | 7.35 | $7.51 | 35000 |
| 2023-07-20 | 7.33 | $7.46 | 19800 |
| 2023-07-19 | 7.32 | $7.67 | 18900 |
| 2023-07-18 | 7.28 | $7.67 | 483400 |
| 2023-07-17 | 7.24 | $7.75 | 21100 |
| 2023-07-14 | 7.19 | $7.57 | 56600 |
| 2023-07-13 | 7.15 | $7.67 | 26200 |
| 2023-07-12 | 7.09 | $7.60 | 31100 |
| 2023-07-11 | 7.04 | $7.32 | 21400 |
| 2023-07-10 | 7.01 | $7.29 | 70000 |
| 2023-07-07 | 6.98 | $7.14 | 16500 |
| 2023-07-06 | 6.96 | $7.08 | 20900 |
| 2023-07-05 | 6.95 | $7.00 | 37200 |
| 2023-07-03 | 6.94 | $7.10 | 13700 |
| 2023-06-30 | 6.93 | $7.20 | 24000 |
| 2023-06-29 | 6.90 | $6.99 | 28500 |
| 2023-06-28 | 6.89 | $7.11 | 13800 |
| 2023-06-27 | 6.86 | $7.07 | 30900 |
| 2023-06-26 | 6.84 | $6.83 | 18800 |
| 2023-06-23 | 6.84 | $6.87 | 26900 |
| 2023-06-22 | 6.84 | $7.04 | 96500 |
| 2023-06-21 | 6.82 | $7.05 | 36300 |
| 2023-06-20 | 6.80 | $7.24 | 38100 |
| 2023-06-16 | 6.75 | $7.10 | 87100 |
| 2023-06-15 | 6.71 | $6.97 | 69500 |
| 2023-06-14 | 6.69 | $6.99 | 40400 |
| 2023-06-13 | 6.65 | $7.14 | 65100 |
| 2023-06-12 | 6.60 | $7.32 | 41400 |
| 2023-06-09 | 6.53 | $7.28 | 62200 |
| 2023-06-08 | 6.45 | $7.08 | 23400 |
| 2023-06-07 | 6.38 | $7.00 | 60700 |
| 2023-06-06 | 6.32 | $7.28 | 57100 |
| 2023-06-05 | 6.21 | $6.97 | 45400 |
| 2023-06-02 | 6.13 | $6.95 | 41100 |
| 2023-06-01 | 6.05 | $6.92 | 59900 |
| 2023-05-31 | 5.96 | $6.88 | 214900 |
| 2023-05-30 | 5.86 | $6.56 | 106200 |
| 2023-05-26 | 5.79 | $6.04 | 41400 |
| 2023-05-25 | 5.76 | $5.99 | 40200 |
| 2023-05-24 | 5.74 | $6.16 | 20100 |
| 2023-05-23 | 5.69 | $6.40 | 195700 |
| 2023-05-22 | 5.62 | $6.30 | 139100 |
| 2023-05-19 | 5.54 | $5.86 | 113100 |
| 2023-05-18 | 5.51 | $5.79 | 67000 |
| 2023-05-17 | 5.48 | $5.48 | 32200 |
| 2023-05-16 | 5.48 | $5.42 | 20100 |
| 2023-05-15 | 5.49 | $5.50 | 36400 |
| 2023-05-12 | 5.49 | $5.39 | 70900 |
| 2023-05-11 | 5.50 | $5.54 | 50500 |
| 2023-05-10 | 5.49 | $5.42 | 30600 |
| 2023-05-09 | 5.50 | $5.65 | 77200 |
| 2023-05-08 | 5.49 | $5.36 | 10100 |
| 2023-05-05 | 5.50 | $5.40 | 22400 |
| 2023-05-04 | 5.51 | $5.23 | 39300 |
| 2023-05-03 | 5.54 | $5.28 | 37500 |
| 2023-05-02 | 5.57 | $5.33 | 54500 |
| 2023-05-01 | 5.59 | $5.54 | 41500 |
| 2023-04-28 | 5.60 | $5.72 | 166200 |
| 2023-04-27 | 5.58 | $5.38 | 71700 |
| 2023-04-26 | 5.60 | $5.43 | 76800 |
| 2023-04-25 | 5.62 | $5.43 | 99100 |
| 2023-04-24 | 5.64 | $5.44 | 78900 |
| 2023-04-21 | 5.66 | $5.48 | 59500 |
| 2023-04-20 | 5.68 | $5.48 | 30900 |
| 2023-04-19 | 5.71 | $5.69 | 48800 |
| 2023-04-18 | 5.71 | $5.83 | 123500 |
| 2023-04-17 | 5.69 | $6.16 | 417900 |
| 2023-04-14 | 5.64 | $5.77 | 49500 |
| 2023-04-13 | 5.63 | $5.92 | 39500 |
| 2023-04-12 | 5.60 | $5.66 | 61100 |
| 2023-04-11 | 5.59 | $5.57 | 161300 |
| 2023-04-10 | 5.60 | $5.46 | 59700 |
| 2023-04-06 | 5.61 | $5.44 | 49600 |
| 2023-04-05 | 5.63 | $5.23 | 81400 |
| 2023-04-04 | 5.67 | $5.31 | 112000 |
| 2023-04-03 | 5.71 | $5.26 | 35400 |
| 2023-03-31 | 5.76 | $5.25 | 91000 |
| 2023-03-30 | 5.81 | $5.19 | 75300 |
| 2023-03-29 | 5.88 | $5.19 | 64500 |
| 2023-03-28 | 5.95 | $5.11 | 49900 |
| 2023-03-27 | 6.04 | $5.26 | 47700 |
| 2023-03-24 | 6.12 | $5.27 | 35200 |
| 2023-03-23 | 6.21 | $5.32 | 145100 |
| 2023-03-22 | 6.30 | $5.42 | 64800 |
| 2023-03-21 | 6.39 | $5.62 | 88200 |
| 2023-03-20 | 6.48 | $5.37 | 45300 |
| 2023-03-17 | 6.59 | $5.29 | 174200 |
| 2023-03-16 | 6.73 | $5.34 | 272900 |
| 2023-03-15 | 6.87 | $5.65 | 217000 |
| 2023-03-14 | 7.00 | $6.24 | 474300 |
| 2023-03-13 | 7.08 | $5.70 | 183700 |
| 2023-03-10 | 7.23 | $5.77 | 187700 |
| 2023-03-09 | 7.38 | $6.06 | 293400 |
| 2023-03-08 | 7.52 | $6.38 | 406300 |
| 2023-03-07 | 7.64 | $6.56 | 600500 |
| 2023-03-06 | 7.76 | $7.55 | 74900 |
| 2023-03-03 | 7.78 | $7.68 | 34000 |
| 2023-03-02 | 7.79 | $7.59 | 58200 |
| 2023-03-01 | 7.81 | $7.68 | 44100 |
| 2023-02-28 | 7.82 | $7.84 | 160700 |
| 2023-02-27 | 7.82 | $7.77 | 90600 |
| 2023-02-24 | 7.83 | $7.58 | 81700 |
| 2023-02-23 | 7.85 | $8.13 | 94400 |
| 2023-02-22 | 7.82 | $7.70 | 29300 |
| 2023-02-21 | 7.84 | $7.69 | 71700 |
| 2023-02-17 | 7.85 | $7.89 | 32700 |
| 2023-02-16 | 7.85 | $7.97 | 45300 |
| 2023-02-15 | 7.83 | $8.02 | 53100 |
| 2023-02-14 | 7.82 | $7.71 | 70000 |
| 2023-02-13 | 7.83 | $7.71 | 107200 |
| 2023-02-10 | 7.84 | $7.64 | 59000 |
| 2023-02-09 | 7.86 | $7.91 | 74200 |
| 2023-02-08 | 7.85 | $8.04 | 70100 |
| 2023-02-07 | 7.83 | $8.17 | 53500 |
| 2023-02-06 | 7.80 | $8.09 | 47500 |
| 2023-02-03 | 7.77 | $8.12 | 93200 |
| 2023-02-02 | 7.73 | $8.40 | 152600 |
| 2023-02-01 | 7.66 | $8.21 | 105700 |
| 2023-01-31 | 7.60 | $8.15 | 43600 |
| 2023-01-30 | 7.55 | $8.24 | 194500 |
| 2023-01-27 | 7.47 | $8.16 | 69100 |
| 2023-01-26 | 7.40 | $8.14 | 79500 |
| 2023-01-25 | 7.32 | $7.92 | 71700 |
| 2023-01-24 | 7.26 | $7.79 | 67400 |
| 2023-01-23 | 7.21 | $7.79 | 137100 |
| 2023-01-20 | 7.14 | $7.58 | 190400 |
| 2023-01-19 | 7.10 | $7.67 | 220900 |
| 2023-01-18 | 7.04 | $7.66 | 403700 |
| 2023-01-17 | 6.97 | $7.40 | 234700 |
| 2023-01-13 | 6.93 | $7.33 | 118200 |
| 2023-01-12 | 6.88 | $7.23 | 77400 |
| 2023-01-11 | 6.85 | $6.95 | 51400 |
| 2023-01-10 | 6.84 | $6.99 | 546200 |
| 2023-01-09 | 6.82 | $7.01 | 166400 |
| 2023-01-06 | 6.80 | $6.57 | 139600 |
| 2023-01-05 | 6.83 | $6.81 | 61300 |
| 2023-01-04 | 6.83 | $6.81 | 82200 |
| 2023-01-03 | 6.83 | $6.37 | 165000 |
| 2022-12-30 | 6.88 | $6.45 | 74500 |
| 2022-12-29 | 6.92 | $6.55 | 212700 |
| 2022-12-28 | 6.96 | $6.34 | 213000 |
| 2022-12-27 | 7.03 | $6.19 | 138900 |
| 2022-12-23 | 7.12 | $6.38 | 217500 |
| 2022-12-22 | 7.19 | $6.53 | 298200 |
| 2022-12-21 | 7.26 | $6.74 | 420000 |
| 2022-12-20 | 7.32 | $7.34 | 1.0M |
| 2022-12-19 | 7.32 | $6.49 | 152100 |
| 2022-12-16 | 7.40 | $6.79 | 199400 |
| 2022-12-15 | 7.47 | $6.77 | 286100 |
| 2022-12-14 | 7.54 | $7.20 | 153100 |
| 2022-12-13 | 7.58 | $7.37 | 119200 |
| 2022-12-12 | 7.60 | $7.42 | 175300 |
| 2022-12-09 | 7.62 | $7.91 | 250800 |
| 2022-12-08 | 7.59 | $8.15 | 157300 |
| 2022-12-07 | 7.53 | $7.97 | 147000 |
| 2022-12-06 | 7.48 | $8.06 | 111100 |
| 2022-12-05 | 7.42 | $7.84 | 109300 |
| 2022-12-02 | 7.38 | $8.09 | 112700 |
| 2022-12-01 | 7.30 | $7.92 | 123200 |
| 2022-11-30 | 7.24 | $7.72 | 105500 |
| 2022-11-29 | 7.18 | $7.35 | 116600 |
| 2022-11-28 | 7.17 | $7.07 | 171200 |
| 2022-11-25 | 7.18 | $7.03 | 218300 |
| 2022-11-23 | 7.19 | $6.83 | 136300 |
| 2022-11-22 | 7.23 | $6.69 | 104000 |
| 2022-11-21 | 7.29 | $6.75 | 88500 |
| 2022-11-18 | 7.34 | $6.75 | 135100 |
| 2022-11-17 | 7.41 | $6.63 | 123200 |
| 2022-11-16 | 7.49 | $6.51 | 158000 |
| 2022-11-15 | 7.59 | $6.55 | 250000 |
| 2022-11-14 | 7.70 | $6.52 | 841900 |
| 2022-11-11 | 7.83 | $8.82 | 296200 |
| 2022-11-10 | 7.72 | $8.36 | 237100 |
| 2022-11-09 | 7.65 | $7.40 | 115900 |
| 2022-11-08 | 7.68 | $7.85 | 92600 |
| 2022-11-07 | 7.66 | $7.96 | 137100 |
| 2022-11-04 | 7.63 | $7.66 | 136900 |
| 2022-11-03 | 7.63 | $7.61 | 91900 |
| 2022-11-02 | 7.63 | $7.72 | 125000 |
| 2022-11-01 | 7.62 | $8.04 | 77900 |
| 2022-10-31 | 7.58 | $7.92 | 77700 |
| 2022-10-28 | 7.54 | $7.73 | 48700 |
| 2022-10-27 | 7.52 | $7.62 | 95700 |
| 2022-10-26 | 7.51 | $7.93 | 89000 |
| 2022-10-25 | 7.47 | $8.11 | 136800 |
| 2022-10-24 | 7.40 | $7.93 | 108200 |
| 2022-10-21 | 7.34 | $7.83 | 78200 |
| 2022-10-20 | 7.29 | $7.67 | 98900 |
| 2022-10-19 | 7.25 | $7.52 | 115500 |
| 2022-10-18 | 7.22 | $7.69 | 268700 |
| 2022-10-17 | 7.17 | $7.20 | 375400 |
| 2022-10-14 | 7.17 | $6.61 | 173400 |
| 2022-10-13 | 7.23 | $7.00 | 166000 |
| 2022-10-12 | 7.25 | $6.85 | 94700 |
| 2022-10-11 | 7.30 | $6.77 | 98000 |
| 2022-10-10 | 7.35 | $7.05 | 68200 |
| 2022-10-07 | 7.38 | $7.15 | 72200 |
| 2022-10-06 | 7.41 | $7.34 | 105600 |
| 2022-10-05 | 7.42 | $7.49 | 67400 |
| 2022-10-04 | 7.41 | $7.60 | 101300 |
| 2022-10-03 | 7.39 | $7.28 | 159100 |
| 2022-09-30 | 7.40 | $6.93 | 130900 |
| 2022-09-29 | 7.45 | $6.87 | 118600 |
| 2022-09-28 | 7.51 | $6.99 | 204200 |
| 2022-09-27 | 7.57 | $6.79 | 186900 |
| 2022-09-26 | 7.65 | $6.72 | 295400 |
| 2022-09-23 | 7.75 | $6.99 | 241400 |
| 2022-09-22 | 7.82 | $7.15 | 173300 |
| 2022-09-21 | 7.90 | $7.44 | 124100 |
| 2022-09-20 | 7.94 | $7.33 | 200200 |
| 2022-09-19 | 8.01 | $7.75 | 94300 |
| 2022-09-16 | 8.04 | $7.45 | 55500 |
| 2022-09-15 | 8.10 | $7.53 | 137100 |
| 2022-09-14 | 8.16 | $7.90 | 141700 |
| 2022-09-13 | 8.18 | $7.75 | 85100 |
| 2022-09-12 | 8.23 | $7.95 | 81500 |
| 2022-09-09 | 8.26 | $7.68 | 80200 |
| 2022-09-08 | 8.32 | $7.28 | 71000 |
| 2022-09-07 | 8.43 | $7.53 | 77000 |
| 2022-09-06 | 8.52 | $7.34 | 75200 |
| 2022-09-02 | 8.65 | $7.30 | 157400 |
| 2022-09-01 | 8.79 | $7.28 | 271400 |
| 2022-08-31 | 8.95 | $7.66 | 228700 |
| 2022-08-30 | 9.09 | $7.91 | 69200 |
| 2022-08-29 | 9.21 | $8.39 | 101600 |
| 2022-08-26 | 9.30 | $8.85 | 152900 |
| 2022-08-25 | 9.34 | $8.41 | 30300 |
| 2022-08-24 | 9.44 | $8.45 | 70000 |
| 2022-08-23 | 9.54 | $8.63 | 113100 |
| 2022-08-22 | 9.64 | $8.64 | 103700 |
| 2022-08-19 | 9.75 | $8.89 | 454600 |
| 2022-08-18 | 9.84 | $8.04 | 382100 |
| 2022-08-17 | 10.03 | $8.45 | 331000 |
| 2022-08-16 | 10.19 | $8.06 | 978500 |
| 2022-08-15 | 10.42 | $10.41 | 219700 |
| 2022-08-12 | 10.42 | $11.02 | 68400 |
| 2022-08-11 | 10.35 | $11.18 | 86700 |
| 2022-08-10 | 10.27 | $11.17 | 85600 |
| 2022-08-09 | 10.17 | $10.59 | 39600 |
| 2022-08-08 | 10.13 | $10.59 | 85800 |
| 2022-08-05 | 10.08 | $10.61 | 42300 |
| 2022-08-04 | 10.02 | $10.70 | 45100 |
| 2022-08-03 | 9.95 | $10.73 | 105500 |
| 2022-08-02 | 9.87 | $10.05 | 54600 |
| 2022-08-01 | 9.85 | $10.17 | 127100 |
| 2022-07-29 | 9.82 | $10.36 | 61600 |
| 2022-07-28 | 9.76 | $10.05 | 134000 |
| 2022-07-27 | 9.73 | $10.26 | 119800 |
| 2022-07-26 | 9.67 | $9.98 | 212300 |
| 2022-07-25 | 9.64 | $9.96 | 75100 |
| 2022-07-22 | 9.61 | $9.88 | 169100 |
| 2022-07-21 | 9.58 | $10.39 | 63800 |
| 2022-07-20 | 9.49 | $10.29 | 96300 |
| 2022-07-19 | 9.41 | $10.09 | 100100 |
| 2022-07-18 | 9.34 | $9.81 | 190200 |
| 2022-07-15 | 9.29 | $9.52 | 149400 |
| 2022-07-14 | 9.26 | $9.04 | 134500 |
| 2022-07-13 | 9.29 | $8.99 | 55800 |
| 2022-07-12 | 9.32 | $9.03 | 73600 |
| 2022-07-11 | 9.35 | $9.04 | 143700 |
| 2022-07-08 | 9.38 | $9.37 | 392100 |
| 2022-07-07 | 9.38 | $9.35 | 94200 |
| 2022-07-06 | 9.38 | $8.91 | 62800 |
| 2022-07-05 | 9.43 | $8.69 | 100500 |
| 2022-07-01 | 9.51 | $8.68 | 164300 |
| 2022-06-30 | 9.60 | $8.68 | 292200 |
| 2022-06-29 | 9.70 | $8.48 | 109200 |
| 2022-06-28 | 9.82 | $8.79 | 124400 |
| 2022-06-27 | 9.93 | $8.99 | 226300 |
| 2022-06-24 | 10.03 | $9.01 | 172000 |
| 2022-06-23 | 10.14 | $8.77 | 165800 |
| 2022-06-22 | 10.28 | $8.85 | 141100 |
| 2022-06-21 | 10.44 | $8.93 | 339200 |
| 2022-06-17 | 10.59 | $8.70 | 347800 |
| 2022-06-16 | 10.79 | $8.77 | 372800 |
| 2022-06-15 | 11.01 | $9.32 | 256600 |
| 2022-06-14 | 11.18 | $9.35 | 205400 |
| 2022-06-13 | 11.38 | $9.56 | 220700 |
| 2022-06-10 | 11.57 | $10.40 | 150800 |
| 2022-06-09 | 11.69 | $11.30 | 139700 |
| 2022-06-08 | 11.73 | $11.48 | 108500 |
| 2022-06-07 | 11.76 | $12.09 | 319400 |
| 2022-06-06 | 11.72 | $12.30 | 590400 |
| 2022-06-03 | 11.66 | $12.31 | 124300 |
| 2022-06-02 | 11.60 | $12.67 | 106600 |
| 2022-06-01 | 11.48 | $12.34 | 300700 |
| 2022-05-31 | 11.39 | $12.08 | 362100 |
| 2022-05-27 | 11.32 | $11.41 | 138800 |
| 2022-05-26 | 11.31 | $11.00 | 169500 |
| 2022-05-25 | 11.34 | $10.56 | 244000 |
| 2022-05-24 | 11.42 | $11.24 | 303400 |
| 2022-05-23 | 11.44 | $11.78 | 258000 |
| 2022-05-20 | 11.41 | $11.60 | 187200 |
| 2022-05-19 | 11.39 | $11.12 | 177700 |
| 2022-05-18 | 11.42 | $10.70 | 226000 |
| 2022-05-17 | 11.49 | $10.79 | 398600 |
| 2022-05-16 | 11.57 | $10.61 | 120200 |
| 2022-05-13 | 11.67 | $10.87 | 149700 |
| 2022-05-12 | 11.75 | $10.29 | 131600 |
| 2022-05-11 | 11.90 | $9.91 | 180900 |
| 2022-05-10 | 12.11 | $10.14 | 233400 |
| 2022-05-09 | 12.32 | $10.38 | 221300 |
| 2022-05-06 | 12.53 | $11.23 | 106500 |
| 2022-05-05 | 12.66 | $11.37 | 130400 |
| 2022-05-04 | 12.80 | $12.02 | 154200 |
| 2022-05-03 | 12.88 | $11.80 | 166500 |
| 2022-05-02 | 13.00 | $11.60 | 184000 |
| 2022-04-29 | 13.14 | $11.65 | 228600 |
| 2022-04-28 | 13.30 | $12.00 | 175900 |
| 2022-04-27 | 13.44 | $11.89 | 297300 |
| 2022-04-26 | 13.60 | $12.37 | 146000 |
| 2022-04-25 | 13.73 | $13.28 | 123900 |
| 2022-04-22 | 13.78 | $13.07 | 175300 |
| 2022-04-21 | 13.85 | $12.87 | 215500 |
| 2022-04-20 | 13.95 | $13.23 | 93800 |
| 2022-04-19 | 14.03 | $13.09 | 98500 |
| 2022-04-18 | 14.13 | $12.86 | 105600 |
| 2022-04-14 | 14.26 | $12.88 | 209200 |
| 2022-04-13 | 14.41 | $13.19 | 137700 |
| 2022-04-12 | 14.53 | $13.25 | 213400 |
| 2022-04-11 | 14.67 | $13.43 | 191000 |
| 2022-04-08 | 14.80 | $14.13 | 91900 |
| 2022-04-07 | 14.87 | $14.56 | 147000 |
| 2022-04-06 | 14.90 | $14.45 | 169200 |
| 2022-04-05 | 14.95 | $14.84 | 132000 |
| 2022-04-04 | 14.96 | $15.13 | 161100 |
| 2022-04-01 | 14.95 | $14.41 | 520500 |
| 2022-03-31 | 15.00 | $15.21 | 97600 |
| 2022-03-30 | 14.98 | $16.16 | 335400 |
| 2022-03-29 | 14.86 | $16.53 | 179300 |
| 2022-03-28 | 14.68 | $15.84 | 187200 |
| 2022-03-25 | 14.56 | $15.88 | 320000 |
| 2022-03-24 | 14.42 | $14.87 | 212800 |
| 2022-03-23 | 14.37 | $14.56 | 99200 |
| 2022-03-22 | 14.35 | $14.59 | 195300 |
| 2022-03-21 | 14.33 | $14.77 | 100800 |
| 2022-03-18 | 14.28 | $14.70 | 202800 |
| 2022-03-17 | 14.24 | $14.19 | 189000 |
| 2022-03-16 | 14.24 | $14.18 | 209900 |
| 2022-03-15 | 14.25 | $13.59 | 157900 |
| 2022-03-14 | 14.32 | $13.67 | 130000 |
| 2022-03-11 | 14.38 | $13.68 | 97300 |
| 2022-03-10 | 14.46 | $14.33 | 50700 |
| 2022-03-09 | 14.47 | $14.59 | 87900 |
| 2022-03-08 | 14.46 | $14.04 | 98900 |
| 2022-03-07 | 14.50 | $13.64 | 99300 |
| 2022-03-04 | 14.59 | $14.19 | 145800 |
| 2022-03-03 | 14.64 | $15.49 | 337200 |
| 2022-03-02 | 14.55 | $15.53 | 347400 |
| 2022-03-01 | 14.44 | $14.90 | 324800 |
| 2022-02-28 | 14.40 | $14.98 | 387100 |
| 2022-02-25 | 14.33 | $15.74 | 279200 |
| 2022-02-24 | 14.19 | $14.63 | 408600 |
| 2022-02-23 | 14.14 | $12.75 | 216000 |
| 2022-02-22 | 14.29 | $13.36 | 221000 |
| 2022-02-18 | 14.38 | $13.67 | 92400 |
| 2022-02-17 | 14.46 | $14.24 | 59600 |
| 2022-02-16 | 14.48 | $14.67 | 99500 |
| 2022-02-15 | 14.46 | $14.73 | 45500 |
| 2022-02-14 | 14.43 | $14.29 | 128400 |
| 2022-02-11 | 14.45 | $14.42 | 50200 |
| 2022-02-10 | 14.45 | $14.75 | 144600 |
| 2022-02-09 | 14.42 | $15.23 | 60900 |
| 2022-02-08 | 14.34 | $14.72 | 61000 |
| 2022-02-07 | 14.30 | $15.00 | 189300 |
| 2022-02-04 | 14.22 | $14.96 | 120200 |
| 2022-02-03 | 14.14 | $14.42 | 170100 |
| 2022-02-02 | 14.11 | $15.04 | 117500 |
| 2022-02-01 | 14.02 | $15.10 | 150300 |
| 2022-01-31 | 13.90 | $14.61 | 87500 |
| 2022-01-28 | 13.83 | $13.39 | 98100 |
| 2022-01-27 | 13.87 | $12.96 | 80200 |
| 2022-01-26 | 13.97 | $12.96 | 100600 |
| 2022-01-25 | 14.08 | $12.95 | 189900 |
| 2022-01-24 | 14.20 | $13.46 | 198100 |
| 2022-01-21 | 14.27 | $13.56 | 160000 |
| 2022-01-20 | 14.35 | $13.67 | 159000 |
| 2022-01-19 | 14.42 | $13.90 | 117400 |
| 2022-01-18 | 14.47 | $14.00 | 114300 |
| 2022-01-14 | 14.52 | $14.30 | 174100 |
| 2022-01-13 | 14.55 | $14.11 | 92400 |
| 2022-01-12 | 14.59 | $14.42 | 68200 |
| 2022-01-11 | 14.61 | $14.41 | 79900 |
| 2022-01-10 | 14.63 | $14.09 | 100000 |
| 2022-01-07 | 14.69 | $14.15 | 80900 |
| 2022-01-06 | 14.75 | $14.15 | 70200 |
| 2022-01-05 | 14.81 | $13.87 | 132700 |
| 2022-01-04 | 14.91 | $14.41 | 153500 |
| 2022-01-03 | 14.96 | $15.15 | 157200 |
| 2021-12-31 | 14.94 | $15.15 | 169300 |
| 2021-12-30 | 14.92 | $15.22 | 376400 |
| 2021-12-29 | 14.89 | $14.33 | 257000 |
| 2021-12-28 | 14.95 | $14.53 | 230100 |
| 2021-12-27 | 14.99 | $14.79 | 210000 |
| 2021-12-23 | 15.02 | $15.24 | 347000 |
| 2021-12-22 | 14.99 | $14.56 | 218600 |
| 2021-12-21 | 15.04 | $14.58 | 194400 |
| 2021-12-20 | 15.09 | $14.30 | 155600 |
| 2021-12-17 | 15.17 | $14.76 | 222200 |
| 2021-12-16 | 15.21 | $14.44 | 168500 |
| 2021-12-15 | 15.29 | $14.14 | 83000 |
| 2021-12-14 | 15.41 | $13.72 | 179200 |
| 2021-12-13 | 15.59 | $13.87 | 216500 |
| 2021-12-10 | 15.77 | $14.68 | 53800 |
| 2021-12-09 | 15.89 | $14.89 | 97700 |
| 2021-12-08 | 15.99 | $15.26 | 89700 |
| 2021-12-07 | 16.07 | $15.36 | 215400 |
| 2021-12-06 | 16.15 | $14.64 | 77500 |
| 2021-12-03 | 16.31 | $14.53 | 293700 |
| 2021-12-02 | 16.49 | $14.98 | 219700 |
| 2021-12-01 | 16.65 | $14.10 | 336200 |
| 2021-11-30 | 16.92 | $15.30 | 120800 |
| 2021-11-29 | 17.09 | $15.41 | 113700 |
| 2021-11-26 | 17.27 | $15.22 | 162000 |
| 2021-11-24 | 17.48 | $15.61 | 202400 |
| 2021-11-23 | 17.68 | $15.39 | 282000 |
| 2021-11-22 | 17.92 | $15.27 | 1.2M |
| 2021-11-19 | 18.20 | $15.60 | 225100 |
| 2021-11-18 | 18.47 | $16.11 | 217000 |
| 2021-11-17 | 18.72 | $17.10 | 137100 |
| 2021-11-16 | 18.89 | $17.76 | 274500 |
| 2021-11-15 | 19.01 | $17.08 | 447100 |
| 2021-11-12 | 19.22 | $18.21 | 396700 |
| 2021-11-11 | 19.32 | $20.02 | 816500 |
| 2021-11-10 | 19.25 | $20.80 | 391000 |
| 2021-11-09 | 19.09 | $20.01 | 168000 |
| 2021-11-08 | 18.99 | $18.97 | 212100 |
| 2021-11-05 | 18.99 | $17.84 | 196900 |
| 2021-11-04 | 19.11 | $18.40 | 226000 |
| 2021-11-03 | 19.19 | $19.04 | 59700 |
| 2021-11-02 | 19.20 | $19.15 | 36300 |
| 2021-11-01 | 19.21 | $19.51 | 66000 |
| 2021-10-29 | 19.17 | $18.95 | 110000 |
| 2021-10-28 | 19.20 | $19.60 | 67300 |
| 2021-10-27 | 19.16 | $19.20 | 181500 |
| 2021-10-26 | 19.15 | $20.04 | 191600 |
| 2021-10-25 | 19.06 | $18.57 | 123900 |
| 2021-10-22 | 19.11 | $18.39 | 214200 |
| 2021-10-21 | 19.19 | $19.04 | 45100 |
| 2021-10-20 | 19.20 | $19.51 | 47500 |
| 2021-10-19 | 19.17 | $19.82 | 146200 |
| 2021-10-18 | 19.10 | $18.83 | 104500 |
| 2021-10-15 | 19.13 | $18.82 | 50200 |
| 2021-10-14 | 19.16 | $18.87 | 52700 |
| 2021-10-13 | 19.19 | $18.73 | 78700 |
| 2021-10-12 | 19.24 | $18.74 | 31500 |
| 2021-10-11 | 19.29 | $18.84 | 100600 |
| 2021-10-08 | 19.34 | $19.23 | 79200 |
| 2021-10-07 | 19.35 | $18.78 | 123000 |
| 2021-10-06 | 19.41 | $18.58 | 82900 |
| 2021-10-05 | 19.50 | $18.50 | 136200 |
| 2021-10-04 | 19.60 | $18.97 | 109500 |
| 2021-10-01 | 19.67 | $19.28 | 227900 |
| 2021-09-30 | 19.71 | $18.47 | 111700 |
| 2021-09-29 | 19.84 | $18.54 | 98900 |
| 2021-09-28 | 19.98 | $18.63 | 93600 |
| 2021-09-27 | 20.12 | $19.31 | 121500 |
| 2021-09-24 | 20.20 | $20.11 | 122500 |
| 2021-09-23 | 20.21 | $20.22 | 227500 |
| 2021-09-22 | 20.21 | $19.19 | 85000 |
| 2021-09-21 | 20.32 | $18.43 | 66200 |
| 2021-09-20 | 20.52 | $18.50 | 226300 |
| 2021-09-17 | 20.73 | $19.79 | 49900 |
| 2021-09-16 | 20.83 | $19.91 | 75400 |
| 2021-09-15 | 20.93 | $19.70 | 122800 |
| 2021-09-14 | 21.06 | $19.99 | 132800 |
| 2021-09-13 | 21.17 | $20.80 | 235500 |
| 2021-09-10 | 21.21 | $20.92 | 228600 |
| 2021-09-09 | 21.24 | $21.49 | 71100 |
| 2021-09-08 | 21.22 | $20.72 | 102200 |
| 2021-09-07 | 21.27 | $21.17 | 76500 |
| 2021-09-03 | 21.28 | $22.00 | 156600 |
| 2021-09-02 | 21.20 | $22.45 | 294800 |
| 2021-09-01 | 21.07 | $20.90 | 180700 |
| 2021-08-31 | 21.09 | $20.17 | 96000 |
| 2021-08-30 | 21.19 | $20.12 | 146000 |
| 2021-08-27 | 21.30 | $20.50 | 146600 |
| 2021-08-26 | 21.38 | $21.11 | 184900 |
| 2021-08-25 | 21.41 | $21.86 | 73300 |
| 2021-08-24 | 21.37 | $22.12 | 124800 |
| 2021-08-23 | 21.29 | $21.74 | 342700 |
| 2021-08-20 | 21.24 | $22.31 | 338000 |
| 2021-08-19 | 21.13 | $21.72 | 542900 |
| 2021-08-18 | 21.06 | $19.88 | 130300 |
| 2021-08-17 | 21.19 | $19.36 | 209500 |
| 2021-08-16 | 21.38 | $19.76 | 94000 |
| 2021-08-13 | 21.55 | $20.44 | 389200 |
| 2021-08-12 | 21.67 | $22.26 | 195400 |
| 2021-08-11 | 21.61 | $22.33 | 234100 |
| 2021-08-10 | 21.53 | $21.84 | 61000 |
| 2021-08-09 | 21.50 | $22.00 | 69800 |
| 2021-08-06 | 21.45 | $22.08 | 196200 |
| 2021-08-05 | 21.38 | $21.68 | 102800 |
| 2021-08-04 | 21.35 | $21.71 | 60500 |
| 2021-08-03 | 21.31 | $21.76 | 146200 |
| 2021-08-02 | 21.26 | $22.36 | 196500 |
| 2021-07-30 | 21.15 | $22.01 | 143900 |
| 2021-07-29 | 21.06 | $21.72 | 274500 |
| 2021-07-28 | 20.99 | $23.25 | 382600 |
| 2021-07-27 | 20.75 | $23.45 | 367100 |
| 2021-07-26 | 20.46 | $22.51 | 297300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.75
2026-07-21
Close Price
$9.96
Vol: 422449
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.37
Average
8.93
Maximum
22.01
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 9.75 | $9.96 | 422449 |
| 2026-07-20 | 9.69 | $10.08 | 322259 |
| 2026-07-17 | 9.62 | $10.16 | 655503 |
| 2026-07-16 | 9.53 | $10.38 | 872500 |
| 2026-07-15 | 9.42 | $10.23 | 469723 |
| 2026-07-14 | 9.30 | $9.92 | 495405 |
| 2026-07-13 | 9.22 | $9.87 | 704300 |
| 2026-07-10 | 9.13 | $9.65 | 436310 |
| 2026-07-09 | 9.06 | $9.62 | 614000 |
| 2026-07-08 | 8.98 | $9.02 | 278014 |
| 2026-07-07 | 8.96 | $9.39 | 316145 |
| 2026-07-06 | 8.90 | $9.32 | 254000 |
| 2026-07-02 | 8.85 | $9.55 | 352300 |
| 2026-07-01 | 8.76 | $9.54 | 316684 |
| 2026-06-30 | 8.67 | $9.03 | 243600 |
| 2026-06-29 | 8.63 | $9.09 | 448923 |
| 2026-06-26 | 8.58 | $8.66 | 1.4M |
| 2026-06-25 | 8.57 | $8.49 | 423713 |
| 2026-06-24 | 8.58 | $8.56 | 369400 |
| 2026-06-23 | 8.57 | $8.64 | 179800 |
| 2026-06-22 | 8.56 | $8.47 | 349793 |
| 2026-06-18 | 8.56 | $8.60 | 372822 |
| 2026-06-17 | 8.55 | $8.58 | 489000 |
| 2026-06-16 | 8.54 | $8.75 | 476200 |
| 2026-06-15 | 8.50 | $8.69 | 179000 |
| 2026-06-12 | 8.47 | $8.58 | 134000 |
| 2026-06-11 | 8.45 | $8.59 | 131424 |
| 2026-06-10 | 8.42 | $8.67 | 146400 |
| 2026-06-09 | 8.38 | $8.55 | 186000 |
| 2026-06-08 | 8.34 | $8.44 | 140231 |
| 2026-06-05 | 8.31 | $8.53 | 176500 |
| 2026-06-04 | 8.27 | $8.56 | 249311 |
| 2026-06-03 | 8.22 | $8.23 | 275000 |
| 2026-06-02 | 8.20 | $8.55 | 239408 |
| 2026-06-01 | 8.15 | $8.70 | 311246 |
| 2026-05-29 | 8.07 | $8.40 | 205936 |
| 2026-05-28 | 8.02 | $8.46 | 223231 |
| 2026-05-27 | 7.96 | $8.24 | 221500 |
| 2026-05-26 | 7.92 | $8.10 | 215811 |
| 2026-05-22 | 7.88 | $8.28 | 110800 |
| 2026-05-21 | 7.82 | $8.18 | 241600 |
| 2026-05-20 | 7.77 | $8.18 | 331830 |
| 2026-05-19 | 7.71 | $8.34 | 696238 |
| 2026-05-18 | 7.64 | $8.00 | 382741 |
| 2026-05-15 | 7.59 | $7.69 | 475416 |
| 2026-05-14 | 7.57 | $8.08 | 440300 |
| 2026-05-13 | 7.52 | $7.61 | 576236 |
| 2026-05-12 | 7.50 | $7.43 | 235500 |
| 2026-05-11 | 7.50 | $7.47 | 251104 |
| 2026-05-08 | 7.50 | $7.69 | 156100 |
| 2026-05-07 | 7.47 | $7.73 | 205322 |
| 2026-05-06 | 7.43 | $7.63 | 240000 |
| 2026-05-05 | 7.40 | $7.58 | 163946 |
| 2026-05-04 | 7.37 | $7.68 | 197746 |
| 2026-05-01 | 7.33 | $7.57 | 259927 |
| 2026-04-30 | 7.29 | $7.34 | 207350 |
| 2026-04-29 | 7.27 | $7.38 | 248851 |
| 2026-04-28 | 7.24 | $7.34 | 258300 |
| 2026-04-27 | 7.21 | $7.23 | 312400 |
| 2026-04-24 | 7.19 | $7.37 | 236151 |
| 2026-04-23 | 7.15 | $7.11 | 175646 |
| 2026-04-22 | 7.13 | $7.42 | 251900 |
| 2026-04-21 | 7.08 | $7.42 | 301300 |
| 2026-04-20 | 7.03 | $7.74 | 470300 |
| 2026-04-17 | 6.94 | $7.49 | 389134 |
| 2026-04-16 | 6.87 | $7.40 | 291900 |
| 2026-04-15 | 6.81 | $7.25 | 313400 |
| 2026-04-14 | 6.76 | $7.05 | 231219 |
| 2026-04-13 | 6.72 | $7.07 | 252428 |
| 2026-04-10 | 6.69 | $6.85 | 225600 |
| 2026-04-09 | 6.68 | $6.84 | 210500 |
| 2026-04-08 | 6.68 | $6.88 | 185943 |
| 2026-04-07 | 6.67 | $6.62 | 150628 |
| 2026-04-06 | 6.70 | $6.83 | 212783 |
| 2026-04-02 | 6.70 | $6.61 | 216340 |
| 2026-04-01 | 6.74 | $6.53 | 548605 |
| 2026-03-31 | 6.77 | $6.52 | 577303 |
| 2026-03-30 | 6.82 | $6.56 | 231900 |
| 2026-03-27 | 6.85 | $6.50 | 186300 |
| 2026-03-26 | 6.89 | $6.65 | 172607 |
| 2026-03-25 | 6.92 | $6.57 | 211200 |
| 2026-03-24 | 6.95 | $6.67 | 263446 |
| 2026-03-23 | 6.97 | $6.58 | 289800 |
| 2026-03-20 | 6.99 | $6.58 | 840438 |
| 2026-03-19 | 7.01 | $6.63 | 294820 |
| 2026-03-18 | 7.02 | $6.81 | 368108 |
| 2026-03-17 | 7.02 | $6.91 | 318800 |
| 2026-03-16 | 7.00 | $7.06 | 1.1M |
| 2026-03-13 | 6.95 | $7.43 | 365018 |
| 2026-03-12 | 6.87 | $7.53 | 811281 |
| 2026-03-11 | 6.77 | $7.49 | 275857 |
| 2026-03-10 | 6.67 | $7.41 | 466842 |
| 2026-03-09 | 6.57 | $7.38 | 364800 |
| 2026-03-06 | 6.47 | $7.46 | 364000 |
| 2026-03-05 | 6.35 | $7.48 | 662028 |
| 2026-03-04 | 6.22 | $6.68 | 468114 |
| 2026-03-03 | 6.16 | $6.45 | 415908 |
| 2026-03-02 | 6.12 | $6.47 | 304947 |
| 2026-02-27 | 6.08 | $6.44 | 332603 |
| 2026-02-26 | 6.04 | $6.32 | 388800 |
| 2026-02-25 | 6.01 | $6.13 | 272335 |
| 2026-02-24 | 6.00 | $5.96 | 233718 |
| 2026-02-23 | 6.01 | $5.86 | 390218 |
| 2026-02-20 | 6.04 | $6.14 | 272947 |
| 2026-02-19 | 6.03 | $6.01 | 218638 |
| 2026-02-18 | 6.05 | $5.99 | 212912 |
| 2026-02-17 | 6.06 | $5.91 | 239919 |
| 2026-02-13 | 6.08 | $6.10 | 243925 |
| 2026-02-12 | 6.09 | $6.06 | 346500 |
| 2026-02-11 | 6.10 | $6.12 | 276800 |
| 2026-02-10 | 6.10 | $6.11 | 365320 |
| 2026-02-09 | 6.10 | $6.07 | 601856 |
| 2026-02-06 | 6.10 | $5.90 | 239949 |
| 2026-02-05 | 6.12 | $5.70 | 285031 |
| 2026-02-04 | 6.16 | $5.91 | 408600 |
| 2026-02-03 | 6.19 | $5.72 | 581164 |
| 2026-02-02 | 6.23 | $6.21 | 293500 |
| 2026-01-30 | 6.22 | $6.18 | 425636 |
| 2026-01-29 | 6.22 | $6.03 | 341919 |
| 2026-01-28 | 6.24 | $6.35 | 238132 |
| 2026-01-27 | 6.23 | $6.53 | 220832 |
| 2026-01-26 | 6.20 | $6.50 | 304600 |
| 2026-01-23 | 6.17 | $6.44 | 257758 |
| 2026-01-22 | 6.15 | $6.53 | 333100 |
| 2026-01-21 | 6.13 | $6.24 | 234906 |
| 2026-01-20 | 6.13 | $6.10 | 377300 |
| 2026-01-16 | 6.14 | $6.16 | 319129 |
| 2026-01-15 | 6.16 | $6.14 | 663000 |
| 2026-01-14 | 6.18 | $5.95 | 395161 |
| 2026-01-13 | 6.22 | $5.93 | 298500 |
| 2026-01-12 | 6.26 | $5.92 | 220703 |
| 2026-01-09 | 6.31 | $5.94 | 422326 |
| 2026-01-08 | 6.36 | $5.87 | 303500 |
| 2026-01-07 | 6.43 | $5.90 | 399700 |
| 2026-01-06 | 6.49 | $6.04 | 512756 |
| 2026-01-05 | 6.54 | $6.14 | 721801 |
| 2026-01-02 | 6.58 | $6.32 | 508307 |
| 2025-12-31 | 6.61 | $6.54 | 308413 |
| 2025-12-30 | 6.62 | $6.61 | 218135 |
| 2025-12-29 | 6.61 | $6.56 | 333806 |
| 2025-12-26 | 6.62 | $6.70 | 165400 |
| 2025-12-24 | 6.61 | $6.66 | 160731 |
| 2025-12-23 | 6.60 | $6.53 | 295200 |
| 2025-12-22 | 6.60 | $6.48 | 314700 |
| 2025-12-19 | 6.61 | $6.51 | 805231 |
| 2025-12-18 | 6.61 | $6.62 | 852800 |
| 2025-12-17 | 6.61 | $6.72 | 300331 |
| 2025-12-16 | 6.59 | $6.74 | 443600 |
| 2025-12-15 | 6.57 | $6.79 | 604442 |
| 2025-12-12 | 6.55 | $6.68 | 483700 |
| 2025-12-11 | 6.53 | $6.64 | 410141 |
| 2025-12-10 | 6.53 | $6.65 | 278900 |
| 2025-12-09 | 6.52 | $6.67 | 282414 |
| 2025-12-08 | 6.52 | $6.54 | 294602 |
| 2025-12-05 | 6.54 | $6.47 | 297408 |
| 2025-12-04 | 6.58 | $6.47 | 277000 |
| 2025-12-03 | 6.61 | $6.51 | 254700 |
| 2025-12-02 | 6.66 | $6.39 | 318343 |
| 2025-12-01 | 6.72 | $6.52 | 291032 |
| 2025-11-28 | 6.78 | $6.47 | 163300 |
| 2025-11-26 | 6.85 | $6.46 | 225000 |
| 2025-11-25 | 6.94 | $6.52 | 255700 |
| 2025-11-24 | 7.02 | $6.46 | 383144 |
| 2025-11-21 | 7.12 | $6.56 | 389535 |
| 2025-11-20 | 7.22 | $6.49 | 595800 |
| 2025-11-19 | 7.34 | $6.36 | 519134 |
| 2025-11-18 | 7.48 | $6.69 | 435208 |
| 2025-11-17 | 7.60 | $6.49 | 408013 |
| 2025-11-14 | 7.74 | $6.43 | 762800 |
| 2025-11-13 | 7.91 | $6.33 | 1.7M |
| 2025-11-12 | 8.09 | $8.04 | 617125 |
| 2025-11-11 | 8.12 | $7.79 | 330526 |
| 2025-11-10 | 8.17 | $7.64 | 236818 |
| 2025-11-07 | 8.25 | $7.67 | 391200 |
| 2025-11-06 | 8.32 | $7.77 | 266732 |
| 2025-11-05 | 8.38 | $8.00 | 470303 |
| 2025-11-04 | 8.43 | $8.15 | 494800 |
| 2025-11-03 | 8.46 | $8.41 | 315961 |
| 2025-10-31 | 8.47 | $8.22 | 244944 |
| 2025-10-30 | 8.50 | $8.10 | 278304 |
| 2025-10-29 | 8.54 | $8.24 | 338505 |
| 2025-10-28 | 8.58 | $8.40 | 282705 |
| 2025-10-27 | 8.60 | $8.50 | 309500 |
| 2025-10-24 | 8.61 | $8.58 | 259900 |
| 2025-10-23 | 8.63 | $8.51 | 251300 |
| 2025-10-22 | 8.65 | $8.61 | 273933 |
| 2025-10-21 | 8.67 | $8.61 | 466366 |
| 2025-10-20 | 8.69 | $8.67 | 890543 |
| 2025-10-17 | 8.71 | $8.84 | 280636 |
| 2025-10-16 | 8.71 | $8.61 | 524155 |
| 2025-10-15 | 8.74 | $8.93 | 486901 |
| 2025-10-14 | 8.74 | $8.97 | 1.3M |
| 2025-10-13 | 8.74 | $8.33 | 448264 |
| 2025-10-10 | 8.81 | $8.08 | 446204 |
| 2025-10-09 | 8.91 | $8.40 | 598902 |
| 2025-10-08 | 8.98 | $8.61 | 332253 |
| 2025-10-07 | 9.05 | $8.47 | 514743 |
| 2025-10-06 | 9.13 | $8.36 | 492542 |
| 2025-10-03 | 9.23 | $8.59 | 522700 |
| 2025-10-02 | 9.31 | $8.62 | 522344 |
| 2025-10-01 | 9.40 | $8.89 | 709000 |
| 2025-09-30 | 9.46 | $9.25 | 504800 |
| 2025-09-29 | 9.49 | $9.68 | 304454 |
| 2025-09-26 | 9.49 | $9.47 | 400435 |
| 2025-09-25 | 9.50 | $9.15 | 358000 |
| 2025-09-24 | 9.55 | $9.28 | 225671 |
| 2025-09-23 | 9.59 | $9.23 | 404314 |
| 2025-09-22 | 9.64 | $9.36 | 308014 |
| 2025-09-19 | 9.68 | $9.49 | 810440 |
| 2025-09-18 | 9.71 | $9.36 | 718800 |
| 2025-09-17 | 9.75 | $9.29 | 390300 |
| 2025-09-16 | 9.79 | $9.50 | 355683 |
| 2025-09-15 | 9.82 | $9.65 | 261100 |
| 2025-09-12 | 9.83 | $9.75 | 297418 |
| 2025-09-11 | 9.83 | $10.00 | 361842 |
| 2025-09-10 | 9.81 | $9.56 | 272870 |
| 2025-09-09 | 9.83 | $9.92 | 331000 |
| 2025-09-08 | 9.81 | $10.07 | 391316 |
| 2025-09-05 | 9.77 | $9.88 | 192749 |
| 2025-09-04 | 9.76 | $9.74 | 251143 |
| 2025-09-03 | 9.76 | $9.69 | 529333 |
| 2025-09-02 | 9.76 | $9.86 | 423743 |
| 2025-08-29 | 9.75 | $10.03 | 283036 |
| 2025-08-28 | 9.72 | $9.84 | 206630 |
| 2025-08-27 | 9.71 | $9.86 | 446843 |
| 2025-08-26 | 9.71 | $9.86 | 215825 |
| 2025-08-25 | 9.70 | $10.07 | 300601 |
| 2025-08-22 | 9.69 | $10.17 | 346200 |
| 2025-08-21 | 9.66 | $9.58 | 273000 |
| 2025-08-20 | 9.70 | $9.21 | 328847 |
| 2025-08-19 | 9.79 | $9.23 | 332044 |
| 2025-08-18 | 9.88 | $9.63 | 270200 |
| 2025-08-15 | 9.94 | $9.55 | 551646 |
| 2025-08-14 | 10.01 | $9.33 | 440300 |
| 2025-08-13 | 10.11 | $9.90 | 604442 |
| 2025-08-12 | 10.14 | $9.74 | 555432 |
| 2025-08-11 | 10.20 | $9.19 | 322600 |
| 2025-08-08 | 10.31 | $9.65 | 390904 |
| 2025-08-07 | 10.38 | $9.90 | 212607 |
| 2025-08-06 | 10.42 | $10.18 | 440500 |
| 2025-08-05 | 10.44 | $9.77 | 560919 |
| 2025-08-04 | 10.50 | $10.09 | 388389 |
| 2025-08-01 | 10.53 | $10.02 | 409991 |
| 2025-07-31 | 10.56 | $10.28 | 455413 |
| 2025-07-30 | 10.57 | $10.60 | 374800 |
| 2025-07-29 | 10.55 | $10.77 | 346100 |
| 2025-07-28 | 10.52 | $11.01 | 349740 |
| 2025-07-25 | 10.45 | $11.01 | 254203 |
| 2025-07-24 | 10.39 | $11.01 | 335449 |
| 2025-07-23 | 10.32 | $11.54 | 570100 |
| 2025-07-22 | 10.19 | $10.81 | 457620 |
| 2025-07-21 | 10.12 | $10.59 | 537900 |
| 2025-07-18 | 10.07 | $10.16 | 642106 |
| 2025-07-17 | 10.06 | $10.03 | 557814 |
| 2025-07-16 | 10.06 | $9.90 | 698847 |
| 2025-07-15 | 10.08 | $9.81 | 486810 |
| 2025-07-14 | 10.11 | $9.93 | 441200 |
| 2025-07-11 | 10.13 | $9.74 | 480802 |
| 2025-07-10 | 10.16 | $10.18 | 355600 |
| 2025-07-09 | 10.16 | $10.09 | 365600 |
| 2025-07-08 | 10.17 | $10.10 | 847900 |
| 2025-07-07 | 10.18 | $10.17 | 641061 |
| 2025-07-03 | 10.19 | $10.27 | 311509 |
| 2025-07-02 | 10.19 | $10.24 | 1.1M |
| 2025-07-01 | 10.20 | $10.51 | 707036 |
| 2025-06-30 | 10.19 | $10.41 | 639040 |
| 2025-06-27 | 10.19 | $10.38 | 5.5M |
| 2025-06-26 | 10.21 | $10.30 | 641300 |
| 2025-06-25 | 10.24 | $9.92 | 282927 |
| 2025-06-24 | 10.31 | $10.00 | 381531 |
| 2025-06-23 | 10.38 | $9.60 | 340028 |
| 2025-06-20 | 10.49 | $9.70 | 548052 |
| 2025-06-18 | 10.60 | $10.06 | 280100 |
| 2025-06-17 | 10.68 | $10.09 | 291158 |
| 2025-06-16 | 10.77 | $10.09 | 288000 |
| 2025-06-13 | 10.86 | $9.94 | 282124 |
| 2025-06-12 | 10.97 | $10.37 | 213400 |
| 2025-06-11 | 11.05 | $10.52 | 250025 |
| 2025-06-10 | 11.12 | $10.50 | 255227 |
| 2025-06-09 | 11.20 | $10.55 | 351500 |
| 2025-06-06 | 11.28 | $10.72 | 314037 |
| 2025-06-05 | 11.35 | $10.79 | 272151 |
| 2025-06-04 | 11.41 | $10.98 | 357648 |
| 2025-06-03 | 11.45 | $11.37 | 350246 |
| 2025-06-02 | 11.45 | $11.65 | 467787 |
| 2025-05-30 | 11.42 | $11.62 | 287700 |
| 2025-05-29 | 11.39 | $11.72 | 308000 |
| 2025-05-28 | 11.33 | $11.80 | 573644 |
| 2025-05-27 | 11.26 | $11.56 | 790760 |
| 2025-05-23 | 11.20 | $10.62 | 393035 |
| 2025-05-22 | 11.23 | $10.97 | 337400 |
| 2025-05-21 | 11.22 | $11.26 | 423900 |
| 2025-05-20 | 11.17 | $11.49 | 465400 |
| 2025-05-19 | 11.08 | $11.19 | 547405 |
| 2025-05-16 | 11.02 | $11.21 | 489434 |
| 2025-05-15 | 10.94 | $11.60 | 506100 |
| 2025-05-14 | 10.81 | $11.62 | 569571 |
| 2025-05-13 | 10.66 | $12.32 | 581480 |
| 2025-05-12 | 10.43 | $11.81 | 356259 |
| 2025-05-09 | 10.24 | $11.54 | 455500 |
| 2025-05-08 | 10.06 | $11.18 | 545034 |
| 2025-05-07 | 9.90 | $10.93 | 252514 |
| 2025-05-06 | 9.74 | $10.86 | 335200 |
| 2025-05-05 | 9.58 | $10.84 | 623531 |
| 2025-05-02 | 9.41 | $10.34 | 439200 |
| 2025-05-01 | 9.27 | $10.07 | 570908 |
| 2025-04-30 | 9.16 | $9.93 | 252630 |
| 2025-04-29 | 9.05 | $9.87 | 320251 |
| 2025-04-28 | 8.94 | $9.70 | 389200 |
| 2025-04-25 | 8.83 | $9.59 | 354334 |
| 2025-04-24 | 8.73 | $9.29 | 341121 |
| 2025-04-23 | 8.64 | $9.07 | 426000 |
| 2025-04-22 | 8.57 | $8.95 | 291000 |
| 2025-04-21 | 8.51 | $8.92 | 301218 |
| 2025-04-17 | 8.44 | $9.05 | 431525 |
| 2025-04-16 | 8.35 | $8.85 | 232100 |
| 2025-04-15 | 8.28 | $9.00 | 291600 |
| 2025-04-14 | 8.17 | $8.81 | 329900 |
| 2025-04-11 | 8.08 | $8.65 | 414200 |
| 2025-04-10 | 8.00 | $8.52 | 446301 |
| 2025-04-09 | 7.93 | $8.56 | 859700 |
| 2025-04-08 | 7.85 | $7.70 | 382758 |
| 2025-04-07 | 7.85 | $7.61 | 347200 |
| 2025-04-04 | 7.87 | $7.73 | 323700 |
| 2025-04-03 | 7.88 | $8.31 | 460870 |
| 2025-04-02 | 7.83 | $8.90 | 506248 |
| 2025-04-01 | 7.74 | $8.51 | 344500 |
| 2025-03-31 | 7.67 | $8.35 | 837213 |
| 2025-03-28 | 7.62 | $7.62 | 229100 |
| 2025-03-27 | 7.64 | $7.63 | 457024 |
| 2025-03-26 | 7.66 | $7.50 | 262300 |
| 2025-03-25 | 7.70 | $7.82 | 304000 |
| 2025-03-24 | 7.70 | $7.70 | 321100 |
| 2025-03-21 | 7.73 | $7.22 | 246800 |
| 2025-03-20 | 7.81 | $7.19 | 184707 |
| 2025-03-19 | 7.90 | $7.15 | 349700 |
| 2025-03-18 | 8.00 | $7.16 | 225153 |
| 2025-03-17 | 8.13 | $7.45 | 655339 |
| 2025-03-14 | 8.24 | $7.33 | 998447 |
| 2025-03-13 | 8.37 | $7.58 | 314124 |
| 2025-03-12 | 8.49 | $7.82 | 510230 |
| 2025-03-11 | 8.60 | $8.23 | 306800 |
| 2025-03-10 | 8.67 | $8.22 | 453700 |
| 2025-03-07 | 8.76 | $8.78 | 414100 |
| 2025-03-06 | 8.79 | $9.02 | 364800 |
| 2025-03-05 | 8.80 | $9.50 | 911238 |
| 2025-03-04 | 8.77 | $7.42 | 530300 |
| 2025-03-03 | 8.95 | $7.40 | 709100 |
| 2025-02-28 | 9.14 | $8.15 | 241933 |
| 2025-02-27 | 9.26 | $8.30 | 468915 |
| 2025-02-26 | 9.38 | $8.38 | 465023 |
| 2025-02-25 | 9.50 | $8.26 | 621200 |
| 2025-02-24 | 9.63 | $8.51 | 2.2M |
| 2025-02-21 | 9.75 | $8.94 | 549898 |
| 2025-02-20 | 9.83 | $9.16 | 453227 |
| 2025-02-19 | 9.89 | $9.99 | 184838 |
| 2025-02-18 | 9.87 | $10.49 | 182100 |
| 2025-02-14 | 9.80 | $10.30 | 164821 |
| 2025-02-13 | 9.75 | $10.13 | 67916 |
| 2025-02-12 | 9.71 | $10.00 | 49946 |
| 2025-02-11 | 9.69 | $9.89 | 79134 |
| 2025-02-10 | 9.67 | $9.70 | 107915 |
| 2025-02-07 | 9.67 | $9.40 | 118317 |
| 2025-02-06 | 9.71 | $9.53 | 213900 |
| 2025-02-05 | 9.74 | $9.76 | 127900 |
| 2025-02-04 | 9.75 | $9.75 | 47144 |
| 2025-02-03 | 9.77 | $9.67 | 108231 |
| 2025-01-31 | 9.79 | $9.58 | 101128 |
| 2025-01-30 | 9.83 | $9.79 | 76400 |
| 2025-01-29 | 9.84 | $9.63 | 82132 |
| 2025-01-28 | 9.87 | $9.75 | 150268 |
| 2025-01-27 | 9.90 | $9.26 | 186924 |
| 2025-01-24 | 9.97 | $9.37 | 173545 |
| 2025-01-23 | 10.04 | $10.03 | 45019 |
| 2025-01-22 | 10.04 | $9.89 | 70800 |
| 2025-01-21 | 10.05 | $9.88 | 153733 |
| 2025-01-17 | 10.07 | $10.26 | 99800 |
| 2025-01-16 | 10.04 | $9.85 | 78808 |
| 2025-01-15 | 10.06 | $9.99 | 169639 |
| 2025-01-14 | 10.07 | $9.80 | 105000 |
| 2025-01-13 | 10.09 | $9.54 | 96221 |
| 2025-01-10 | 10.14 | $9.89 | 146623 |
| 2025-01-08 | 10.16 | $10.25 | 113016 |
| 2025-01-07 | 10.15 | $10.74 | 230121 |
| 2025-01-06 | 10.08 | $10.74 | 226323 |
| 2025-01-03 | 10.01 | $10.39 | 261730 |
| 2025-01-02 | 9.98 | $9.91 | 122738 |
| 2024-12-31 | 9.99 | $10.02 | 100100 |
| 2024-12-30 | 9.99 | $10.07 | 86619 |
| 2024-12-27 | 9.98 | $9.98 | 56500 |
| 2024-12-26 | 9.98 | $10.03 | 38700 |
| 2024-12-24 | 9.98 | $9.93 | 28800 |
| 2024-12-23 | 9.99 | $9.93 | 144337 |
| 2024-12-20 | 9.99 | $9.81 | 110327 |
| 2024-12-19 | 10.01 | $9.70 | 82130 |
| 2024-12-18 | 10.04 | $9.71 | 248600 |
| 2024-12-17 | 10.07 | $10.04 | 127841 |
| 2024-12-16 | 10.05 | $10.33 | 175705 |
| 2024-12-13 | 10.00 | $10.30 | 303228 |
| 2024-12-12 | 9.94 | $9.85 | 156600 |
| 2024-12-11 | 9.91 | $10.01 | 193500 |
| 2024-12-10 | 9.85 | $10.08 | 251200 |
| 2024-12-09 | 9.77 | $10.29 | 276800 |
| 2024-12-06 | 9.66 | $9.90 | 190801 |
| 2024-12-05 | 9.58 | $10.09 | 206700 |
| 2024-12-04 | 9.48 | $10.03 | 319018 |
| 2024-12-03 | 9.37 | $10.35 | 498203 |
| 2024-12-02 | 9.22 | $9.95 | 331118 |
| 2024-11-29 | 9.09 | $9.80 | 70448 |
| 2024-11-27 | 8.98 | $9.84 | 137000 |
| 2024-11-26 | 8.85 | $10.20 | 173644 |
| 2024-11-25 | 8.67 | $9.79 | 359351 |
| 2024-11-22 | 8.53 | $9.97 | 226707 |
| 2024-11-21 | 8.36 | $9.91 | 284070 |
| 2024-11-20 | 8.19 | $9.70 | 307400 |
| 2024-11-19 | 8.03 | $8.81 | 912400 |
| 2024-11-18 | 7.95 | $9.03 | 944115 |
| 2024-11-15 | 7.85 | $7.48 | 382318 |
| 2024-11-14 | 7.89 | $7.67 | 98316 |
| 2024-11-13 | 7.93 | $7.53 | 30256 |
| 2024-11-12 | 7.98 | $7.58 | 46231 |
| 2024-11-11 | 8.02 | $7.69 | 80600 |
| 2024-11-08 | 8.05 | $7.90 | 45100 |
| 2024-11-07 | 8.07 | $7.91 | 126638 |
| 2024-11-06 | 8.08 | $8.24 | 36200 |
| 2024-11-05 | 8.06 | $8.14 | 36800 |
| 2024-11-04 | 8.04 | $7.96 | 40900 |
| 2024-11-01 | 8.04 | $8.13 | 43809 |
| 2024-10-31 | 8.03 | $7.90 | 46402 |
| 2024-10-30 | 8.03 | $8.33 | 114615 |
| 2024-10-29 | 8.00 | $8.02 | 27122 |
| 2024-10-28 | 7.99 | $8.00 | 82141 |
| 2024-10-25 | 7.98 | $7.94 | 45111 |
| 2024-10-24 | 7.98 | $8.10 | 44513 |
| 2024-10-23 | 7.96 | $8.00 | 39400 |
| 2024-10-22 | 7.96 | $8.03 | 116600 |
| 2024-10-21 | 7.95 | $8.17 | 101028 |
| 2024-10-18 | 7.93 | $8.17 | 146037 |
| 2024-10-17 | 7.91 | $8.66 | 206220 |
| 2024-10-16 | 7.84 | $7.90 | 42100 |
| 2024-10-15 | 7.83 | $7.78 | 79300 |
| 2024-10-14 | 7.84 | $7.74 | 76742 |
| 2024-10-11 | 7.85 | $7.80 | 74000 |
| 2024-10-10 | 7.85 | $7.63 | 129568 |
| 2024-10-09 | 7.87 | $7.75 | 97200 |
| 2024-10-08 | 7.88 | $7.72 | 98211 |
| 2024-10-07 | 7.89 | $7.68 | 32712 |
| 2024-10-04 | 7.89 | $7.97 | 35742 |
| 2024-10-03 | 7.87 | $7.86 | 55500 |
| 2024-10-02 | 7.86 | $7.73 | 22000 |
| 2024-10-01 | 7.86 | $7.84 | 39300 |
| 2024-09-30 | 7.85 | $8.04 | 60500 |
| 2024-09-27 | 7.81 | $8.15 | 15800 |
| 2024-09-26 | 7.77 | $8.00 | 49500 |
| 2024-09-25 | 7.74 | $8.09 | 28400 |
| 2024-09-24 | 7.69 | $8.19 | 24023 |
| 2024-09-23 | 7.64 | $8.24 | 93700 |
| 2024-09-20 | 7.58 | $8.34 | 400523 |
| 2024-09-19 | 7.51 | $7.50 | 19100 |
| 2024-09-18 | 7.52 | $7.37 | 14610 |
| 2024-09-17 | 7.54 | $7.59 | 28844 |
| 2024-09-16 | 7.54 | $7.51 | 30610 |
| 2024-09-13 | 7.54 | $7.54 | 38947 |
| 2024-09-12 | 7.54 | $7.43 | 14514 |
| 2024-09-11 | 7.55 | $7.44 | 24000 |
| 2024-09-10 | 7.56 | $7.33 | 58500 |
| 2024-09-09 | 7.57 | $7.17 | 208000 |
| 2024-09-06 | 7.60 | $7.53 | 24838 |
| 2024-09-05 | 7.59 | $7.62 | 18446 |
| 2024-09-04 | 7.57 | $7.62 | 32916 |
| 2024-09-03 | 7.54 | $7.44 | 94701 |
| 2024-08-30 | 7.53 | $7.81 | 29923 |
| 2024-08-29 | 7.47 | $7.66 | 61500 |
| 2024-08-28 | 7.43 | $7.73 | 45718 |
| 2024-08-27 | 7.37 | $7.97 | 61510 |
| 2024-08-26 | 7.29 | $7.97 | 150549 |
| 2024-08-23 | 7.20 | $7.99 | 58504 |
| 2024-08-22 | 7.10 | $7.71 | 110716 |
| 2024-08-21 | 7.03 | $7.39 | 100256 |
| 2024-08-20 | 6.97 | $7.24 | 65840 |
| 2024-08-19 | 6.93 | $7.20 | 159900 |
| 2024-08-16 | 6.89 | $7.20 | 54300 |
| 2024-08-15 | 6.84 | $7.19 | 12600 |
| 2024-08-14 | 6.79 | $7.09 | 24200 |
| 2024-08-13 | 6.74 | $7.15 | 27912 |
| 2024-08-12 | 6.69 | $6.84 | 40000 |
| 2024-08-09 | 6.66 | $6.92 | 50043 |
| 2024-08-08 | 6.61 | $6.92 | 112300 |
| 2024-08-07 | 6.57 | $6.76 | 15411 |
| 2024-08-06 | 6.53 | $6.65 | 35200 |
| 2024-08-05 | 6.50 | $6.35 | 94800 |
| 2024-08-02 | 6.50 | $6.75 | 74635 |
| 2024-08-01 | 6.46 | $6.97 | 23918 |
| 2024-07-31 | 6.39 | $6.88 | 27900 |
| 2024-07-30 | 6.32 | $6.79 | 30513 |
| 2024-07-29 | 6.26 | $6.65 | 61500 |
| 2024-07-26 | 6.21 | $6.57 | 28601 |
| 2024-07-25 | 6.16 | $6.44 | 13600 |
| 2024-07-24 | 6.12 | $6.34 | 57220 |
| 2024-07-23 | 6.09 | $6.32 | 15900 |
| 2024-07-22 | 6.06 | $6.29 | 18543 |
| 2024-07-19 | 6.03 | $6.12 | 16500 |
| 2024-07-18 | 6.02 | $6.17 | 40078 |
| 2024-07-17 | 6.00 | $6.22 | 30863 |
| 2024-07-16 | 5.98 | $6.17 | 105286 |
| 2024-07-15 | 5.96 | $5.97 | 92472 |
| 2024-07-12 | 5.96 | $6.10 | 53925 |
| 2024-07-11 | 5.96 | $6.00 | 51947 |
| 2024-07-10 | 5.96 | $5.96 | 50018 |
| 2024-07-09 | 5.97 | $5.93 | 43390 |
| 2024-07-08 | 5.98 | $5.95 | 66568 |
| 2024-07-05 | 6.00 | $6.13 | 117829 |
| 2024-07-03 | 6.00 | $5.98 | 52242 |
| 2024-07-02 | 6.01 | $5.85 | 103559 |
| 2024-07-01 | 6.04 | $5.91 | 84503 |
| 2024-06-28 | 6.07 | $5.62 | 64789 |
| 2024-06-27 | 6.13 | $5.73 | 33399 |
| 2024-06-26 | 6.18 | $5.74 | 30146 |
| 2024-06-25 | 6.24 | $5.90 | 29572 |
| 2024-06-24 | 6.28 | $6.02 | 78237 |
| 2024-06-21 | 6.31 | $6.13 | 110963 |
| 2024-06-20 | 6.33 | $6.30 | 101632 |
| 2024-06-18 | 6.33 | $6.27 | 49887 |
| 2024-06-17 | 6.33 | $6.29 | 87439 |
| 2024-06-14 | 6.33 | $6.06 | 35918 |
| 2024-06-13 | 6.35 | $6.20 | 63367 |
| 2024-06-12 | 6.35 | $6.42 | 41547 |
| 2024-06-11 | 6.33 | $6.35 | 25887 |
| 2024-06-10 | 6.31 | $6.27 | 94314 |
| 2024-06-07 | 6.30 | $6.45 | 25416 |
| 2024-06-06 | 6.27 | $6.40 | 23812 |
| 2024-06-05 | 6.24 | $6.40 | 38282 |
| 2024-06-04 | 6.21 | $6.31 | 87634 |
| 2024-06-03 | 6.18 | $6.63 | 88322 |
| 2024-05-31 | 6.11 | $6.60 | 48296 |
| 2024-05-30 | 6.05 | $6.58 | 107616 |
| 2024-05-29 | 5.98 | $6.43 | 224026 |
| 2024-05-28 | 5.92 | $6.39 | 217934 |
| 2024-05-24 | 5.86 | $6.18 | 174280 |
| 2024-05-23 | 5.82 | $6.08 | 167796 |
| 2024-05-22 | 5.78 | $5.99 | 196067 |
| 2024-05-21 | 5.75 | $5.99 | 96063 |
| 2024-05-20 | 5.72 | $5.91 | 295390 |
| 2024-05-17 | 5.70 | $5.73 | 31516 |
| 2024-05-16 | 5.69 | $5.76 | 70606 |
| 2024-05-15 | 5.68 | $5.80 | 16853 |
| 2024-05-14 | 5.66 | $5.83 | 57031 |
| 2024-05-13 | 5.64 | $5.70 | 60536 |
| 2024-05-10 | 5.64 | $5.75 | 76417 |
| 2024-05-09 | 5.62 | $5.70 | 46963 |
| 2024-05-08 | 5.61 | $5.74 | 21300 |
| 2024-05-07 | 5.60 | $5.78 | 66069 |
| 2024-05-06 | 5.58 | $5.62 | 15037 |
| 2024-05-03 | 5.57 | $5.52 | 29424 |
| 2024-05-02 | 5.57 | $5.54 | 51590 |
| 2024-05-01 | 5.56 | $5.59 | 99769 |
| 2024-04-30 | 5.55 | $5.41 | 62019 |
| 2024-04-29 | 5.56 | $5.78 | 8867 |
| 2024-04-26 | 5.53 | $5.53 | 16502 |
| 2024-04-25 | 5.52 | $5.51 | 31006 |
| 2024-04-24 | 5.51 | $5.50 | 16570 |
| 2024-04-23 | 5.50 | $5.70 | 27239 |
| 2024-04-22 | 5.46 | $5.69 | 72938 |
| 2024-04-19 | 5.43 | $5.60 | 19577 |
| 2024-04-18 | 5.40 | $5.64 | 32423 |
| 2024-04-17 | 5.36 | $5.67 | 45447 |
| 2024-04-16 | 5.32 | $5.53 | 26738 |
| 2024-04-15 | 5.28 | $5.57 | 58673 |
| 2024-04-12 | 5.25 | $5.61 | 46147 |
| 2024-04-11 | 5.20 | $5.60 | 74902 |
| 2024-04-10 | 5.15 | $5.24 | 61592 |
| 2024-04-09 | 5.13 | $5.23 | 16459 |
| 2024-04-08 | 5.12 | $5.20 | 51964 |
| 2024-04-05 | 5.10 | $5.22 | 41163 |
| 2024-04-04 | 5.09 | $5.26 | 77452 |
| 2024-04-03 | 5.07 | $5.15 | 165782 |
| 2024-04-02 | 5.06 | $5.17 | 19577 |
| 2024-04-01 | 5.05 | $5.24 | 16425 |
| 2024-03-28 | 5.03 | $5.22 | 51504 |
| 2024-03-27 | 5.02 | $5.14 | 16030 |
| 2024-03-26 | 5.01 | $5.01 | 36113 |
| 2024-03-25 | 5.02 | $4.81 | 29327 |
| 2024-03-22 | 5.04 | $4.92 | 11978 |
| 2024-03-21 | 5.06 | $5.08 | 20019 |
| 2024-03-20 | 5.06 | $5.10 | 19606 |
| 2024-03-19 | 5.05 | $5.07 | 16089 |
| 2024-03-18 | 5.05 | $5.16 | 64040 |
| 2024-03-15 | 5.04 | $4.86 | 26933 |
| 2024-03-14 | 5.06 | $4.76 | 37240 |
| 2024-03-13 | 5.09 | $4.84 | 71877 |
| 2024-03-12 | 5.11 | $4.97 | 31562 |
| 2024-03-11 | 5.12 | $5.00 | 42595 |
| 2024-03-08 | 5.13 | $5.01 | 92793 |
| 2024-03-07 | 5.13 | $5.28 | 112832 |
| 2024-03-06 | 5.11 | $5.35 | 126417 |
| 2024-03-05 | 5.07 | $5.14 | 18725 |
| 2024-03-04 | 5.06 | $5.27 | 37977 |
| 2024-03-01 | 5.04 | $5.29 | 36867 |
| 2024-02-29 | 5.01 | $5.14 | 44773 |
| 2024-02-28 | 4.99 | $5.27 | 65507 |
| 2024-02-27 | 4.96 | $5.10 | 54488 |
| 2024-02-26 | 4.95 | $4.97 | 53358 |
| 2024-02-23 | 4.95 | $5.05 | 26402 |
| 2024-02-22 | 4.94 | $4.98 | 68361 |
| 2024-02-21 | 4.94 | $4.90 | 32796 |
| 2024-02-20 | 4.95 | $5.03 | 108115 |
| 2024-02-16 | 4.95 | $4.97 | 23532 |
| 2024-02-15 | 4.96 | $4.98 | 45255 |
| 2024-02-14 | 4.96 | $4.85 | 16601 |
| 2024-02-13 | 4.98 | $4.62 | 54215 |
| 2024-02-12 | 5.03 | $4.96 | 46067 |
| 2024-02-09 | 5.04 | $4.85 | 24692 |
| 2024-02-08 | 5.06 | $4.92 | 33100 |
| 2024-02-07 | 5.08 | $5.00 | 28995 |
| 2024-02-06 | 5.09 | $4.94 | 37629 |
| 2024-02-05 | 5.10 | $4.99 | 57039 |
| 2024-02-02 | 5.11 | $5.05 | 50672 |
| 2024-02-01 | 5.12 | $4.87 | 48933 |
| 2024-01-31 | 5.14 | $5.02 | 143256 |
| 2024-01-30 | 5.14 | $5.15 | 88635 |
| 2024-01-29 | 5.13 | $5.20 | 109256 |
| 2024-01-26 | 5.12 | $5.23 | 197056 |
| 2024-01-25 | 5.10 | $5.19 | 230843 |
| 2024-01-24 | 5.09 | $5.13 | 215011 |
| 2024-01-23 | 5.08 | $5.20 | 184841 |
| 2024-01-22 | 5.06 | $5.23 | 136627 |
| 2024-01-19 | 5.04 | $5.22 | 122908 |
| 2024-01-18 | 5.02 | $5.20 | 76543 |
| 2024-01-17 | 4.99 | $5.14 | 92703 |
| 2024-01-16 | 4.97 | $5.10 | 27421 |
| 2024-01-12 | 4.95 | $5.12 | 37103 |
| 2024-01-11 | 4.93 | $4.95 | 28267 |
| 2024-01-10 | 4.92 | $5.07 | 19715 |
| 2024-01-09 | 4.89 | $5.02 | 24100 |
| 2024-01-08 | 4.87 | $4.97 | 36900 |
| 2024-01-05 | 4.84 | $4.77 | 11100 |
| 2024-01-04 | 4.83 | $4.79 | 21200 |
| 2024-01-03 | 4.82 | $4.83 | 49300 |
| 2024-01-02 | 4.80 | $4.99 | 52400 |
| 2023-12-29 | 4.75 | $5.06 | 54100 |
| 2023-12-28 | 4.70 | $5.08 | 71700 |
| 2023-12-27 | 4.63 | $5.17 | 84500 |
| 2023-12-26 | 4.55 | $4.86 | 31300 |
| 2023-12-22 | 4.49 | $4.80 | 102800 |
| 2023-12-21 | 4.43 | $4.85 | 25500 |
| 2023-12-20 | 4.36 | $4.87 | 125100 |
| 2023-12-19 | 4.29 | $4.82 | 95800 |
| 2023-12-18 | 4.21 | $4.70 | 101700 |
| 2023-12-15 | 4.14 | $4.69 | 81200 |
| 2023-12-14 | 4.07 | $4.62 | 243700 |
| 2023-12-13 | 4.00 | $4.32 | 106500 |
| 2023-12-12 | 3.95 | $4.31 | 20500 |
| 2023-12-11 | 3.90 | $4.33 | 42400 |
| 2023-12-08 | 3.85 | $4.27 | 40800 |
| 2023-12-07 | 3.80 | $4.27 | 77500 |
| 2023-12-06 | 3.74 | $4.11 | 84300 |
| 2023-12-05 | 3.70 | $3.88 | 10000 |
| 2023-12-04 | 3.68 | $3.88 | 937500 |
| 2023-12-01 | 3.66 | $3.66 | 60000 |
| 2023-11-30 | 3.66 | $3.64 | 75200 |
| 2023-11-29 | 3.66 | $3.64 | 67900 |
| 2023-11-28 | 3.66 | $3.71 | 66700 |
| 2023-11-27 | 3.65 | $3.58 | 156200 |
| 2023-11-24 | 3.66 | $3.73 | 30900 |
| 2023-11-22 | 3.64 | $3.71 | 83100 |
| 2023-11-21 | 3.63 | $3.75 | 127400 |
| 2023-11-20 | 3.61 | $3.64 | 24900 |
| 2023-11-17 | 3.59 | $3.56 | 20900 |
| 2023-11-16 | 3.59 | $3.65 | 37200 |
| 2023-11-15 | 3.58 | $3.74 | 71800 |
| 2023-11-14 | 3.55 | $3.67 | 80800 |
| 2023-11-13 | 3.53 | $3.64 | 31900 |
| 2023-11-10 | 3.52 | $3.60 | 27100 |
| 2023-11-09 | 3.50 | $3.65 | 63300 |
| 2023-11-08 | 3.49 | $3.67 | 56500 |
| 2023-11-07 | 3.46 | $3.64 | 48500 |
| 2023-11-06 | 3.45 | $3.71 | 41900 |
| 2023-11-03 | 3.42 | $3.68 | 84800 |
| 2023-11-02 | 3.40 | $3.58 | 72600 |
| 2023-11-01 | 3.38 | $3.49 | 62400 |
| 2023-10-31 | 3.37 | $3.35 | 30500 |
| 2023-10-30 | 3.38 | $3.25 | 44600 |
| 2023-10-27 | 3.40 | $3.22 | 36200 |
| 2023-10-26 | 3.42 | $3.33 | 28200 |
| 2023-10-25 | 3.43 | $3.26 | 30300 |
| 2023-10-24 | 3.45 | $3.33 | 30300 |
| 2023-10-23 | 3.46 | $3.31 | 49400 |
| 2023-10-20 | 3.48 | $3.37 | 61300 |
| 2023-10-19 | 3.49 | $3.47 | 14700 |
| 2023-10-18 | 3.49 | $3.51 | 39400 |
| 2023-10-17 | 3.49 | $3.53 | 37700 |
| 2023-10-16 | 3.48 | $3.49 | 33800 |
| 2023-10-13 | 3.48 | $3.39 | 48800 |
| 2023-10-12 | 3.50 | $3.53 | 54200 |
| 2023-10-11 | 3.50 | $3.66 | 55200 |
| 2023-10-10 | 3.49 | $3.57 | 71700 |
| 2023-10-09 | 3.48 | $3.46 | 32000 |
| 2023-10-06 | 3.49 | $3.43 | 24300 |
| 2023-10-05 | 3.50 | $3.44 | 19600 |
| 2023-10-04 | 3.51 | $3.44 | 247100 |
| 2023-10-03 | 3.53 | $3.39 | 242300 |
| 2023-10-02 | 3.55 | $3.32 | 102900 |
| 2023-09-29 | 3.58 | $3.53 | 98400 |
| 2023-09-28 | 3.59 | $3.48 | 44200 |
| 2023-09-27 | 3.61 | $3.60 | 139200 |
| 2023-09-26 | 3.62 | $3.41 | 39700 |
| 2023-09-25 | 3.65 | $3.45 | 23500 |
| 2023-09-22 | 3.67 | $3.46 | 65700 |
| 2023-09-21 | 3.70 | $3.56 | 87300 |
| 2023-09-20 | 3.73 | $3.67 | 59100 |
| 2023-09-19 | 3.74 | $3.62 | 240800 |
| 2023-09-18 | 3.76 | $3.67 | 66900 |
| 2023-09-15 | 3.78 | $3.83 | 193600 |
| 2023-09-14 | 3.79 | $3.70 | 222500 |
| 2023-09-13 | 3.82 | $3.53 | 245800 |
| 2023-09-12 | 3.88 | $3.59 | 368800 |
| 2023-09-11 | 3.95 | $3.61 | 204900 |
| 2023-09-08 | 4.03 | $3.68 | 605600 |
| 2023-09-07 | 4.11 | $3.81 | 146200 |
| 2023-09-06 | 4.20 | $3.83 | 218900 |
| 2023-09-05 | 4.30 | $3.90 | 146100 |
| 2023-09-01 | 4.41 | $3.86 | 187800 |
| 2023-08-31 | 4.54 | $3.77 | 678000 |
| 2023-08-30 | 4.70 | $3.90 | 112400 |
| 2023-08-29 | 4.86 | $3.97 | 238800 |
| 2023-08-28 | 5.04 | $3.95 | 46200 |
| 2023-08-25 | 5.23 | $3.98 | 137900 |
| 2023-08-24 | 5.44 | $3.90 | 388000 |
| 2023-08-23 | 5.67 | $4.08 | 380700 |
| 2023-08-22 | 5.89 | $4.16 | 277000 |
| 2023-08-21 | 6.13 | $4.37 | 418200 |
| 2023-08-18 | 6.36 | $4.10 | 531400 |
| 2023-08-17 | 6.63 | $4.35 | 821700 |
| 2023-08-16 | 6.90 | $6.26 | 47700 |
| 2023-08-15 | 6.99 | $6.19 | 27900 |
| 2023-08-14 | 7.09 | $6.38 | 17800 |
| 2023-08-11 | 7.18 | $6.28 | 41600 |
| 2023-08-10 | 7.29 | $6.38 | 98100 |
| 2023-08-09 | 7.39 | $6.92 | 68700 |
| 2023-08-08 | 7.44 | $7.20 | 53400 |
| 2023-08-07 | 7.47 | $7.32 | 6200 |
| 2023-08-04 | 7.49 | $7.37 | 18300 |
| 2023-08-03 | 7.50 | $7.50 | 5700 |
| 2023-08-02 | 7.50 | $7.52 | 15400 |
| 2023-08-01 | 7.49 | $7.59 | 29300 |
| 2023-07-31 | 7.47 | $7.56 | 47600 |
| 2023-07-28 | 7.46 | $7.46 | 21800 |
| 2023-07-27 | 7.45 | $7.45 | 20300 |
| 2023-07-26 | 7.44 | $7.18 | 62800 |
| 2023-07-25 | 7.46 | $7.42 | 36900 |
| 2023-07-24 | 7.45 | $7.45 | 57200 |
| 2023-07-21 | 7.43 | $7.51 | 35000 |
| 2023-07-20 | 7.41 | $7.46 | 19800 |
| 2023-07-19 | 7.39 | $7.67 | 18900 |
| 2023-07-18 | 7.35 | $7.67 | 483400 |
| 2023-07-17 | 7.31 | $7.75 | 21100 |
| 2023-07-14 | 7.25 | $7.57 | 56600 |
| 2023-07-13 | 7.21 | $7.67 | 26200 |
| 2023-07-12 | 7.15 | $7.60 | 31100 |
| 2023-07-11 | 7.11 | $7.32 | 21400 |
| 2023-07-10 | 7.08 | $7.29 | 70000 |
| 2023-07-07 | 7.06 | $7.14 | 16500 |
| 2023-07-06 | 7.06 | $7.08 | 20900 |
| 2023-07-05 | 7.06 | $7.00 | 37200 |
| 2023-07-03 | 7.07 | $7.10 | 13700 |
| 2023-06-30 | 7.06 | $7.20 | 24000 |
| 2023-06-29 | 7.05 | $6.99 | 28500 |
| 2023-06-28 | 7.06 | $7.11 | 13800 |
| 2023-06-27 | 7.05 | $7.07 | 30900 |
| 2023-06-26 | 7.04 | $6.83 | 18800 |
| 2023-06-23 | 7.05 | $6.87 | 26900 |
| 2023-06-22 | 7.05 | $7.04 | 96500 |
| 2023-06-21 | 7.04 | $7.05 | 36300 |
| 2023-06-20 | 7.01 | $7.24 | 38100 |
| 2023-06-16 | 6.97 | $7.10 | 87100 |
| 2023-06-15 | 6.93 | $6.97 | 69500 |
| 2023-06-14 | 6.90 | $6.99 | 40400 |
| 2023-06-13 | 6.85 | $7.14 | 65100 |
| 2023-06-12 | 6.79 | $7.32 | 41400 |
| 2023-06-09 | 6.70 | $7.28 | 62200 |
| 2023-06-08 | 6.60 | $7.08 | 23400 |
| 2023-06-07 | 6.52 | $7.00 | 60700 |
| 2023-06-06 | 6.43 | $7.28 | 57100 |
| 2023-06-05 | 6.31 | $6.97 | 45400 |
| 2023-06-02 | 6.22 | $6.95 | 41100 |
| 2023-06-01 | 6.11 | $6.92 | 59900 |
| 2023-05-31 | 6.01 | $6.88 | 214900 |
| 2023-05-30 | 5.89 | $6.56 | 106200 |
| 2023-05-26 | 5.81 | $6.04 | 41400 |
| 2023-05-25 | 5.77 | $5.99 | 40200 |
| 2023-05-24 | 5.73 | $6.16 | 20100 |
| 2023-05-23 | 5.68 | $6.40 | 195700 |
| 2023-05-22 | 5.59 | $6.30 | 139100 |
| 2023-05-19 | 5.52 | $5.86 | 113100 |
| 2023-05-18 | 5.48 | $5.79 | 67000 |
| 2023-05-17 | 5.44 | $5.48 | 32200 |
| 2023-05-16 | 5.44 | $5.42 | 20100 |
| 2023-05-15 | 5.45 | $5.50 | 36400 |
| 2023-05-12 | 5.45 | $5.39 | 70900 |
| 2023-05-11 | 5.46 | $5.54 | 50500 |
| 2023-05-10 | 5.46 | $5.42 | 30600 |
| 2023-05-09 | 5.48 | $5.65 | 77200 |
| 2023-05-08 | 5.47 | $5.36 | 10100 |
| 2023-05-05 | 5.49 | $5.40 | 22400 |
| 2023-05-04 | 5.50 | $5.23 | 39300 |
| 2023-05-03 | 5.53 | $5.28 | 37500 |
| 2023-05-02 | 5.56 | $5.33 | 54500 |
| 2023-05-01 | 5.58 | $5.54 | 41500 |
| 2023-04-28 | 5.58 | $5.72 | 166200 |
| 2023-04-27 | 5.56 | $5.38 | 71700 |
| 2023-04-26 | 5.57 | $5.43 | 76800 |
| 2023-04-25 | 5.58 | $5.43 | 99100 |
| 2023-04-24 | 5.59 | $5.44 | 78900 |
| 2023-04-21 | 5.59 | $5.48 | 59500 |
| 2023-04-20 | 5.59 | $5.48 | 30900 |
| 2023-04-19 | 5.59 | $5.69 | 48800 |
| 2023-04-18 | 5.57 | $5.83 | 123500 |
| 2023-04-17 | 5.53 | $6.16 | 417900 |
| 2023-04-14 | 5.46 | $5.77 | 49500 |
| 2023-04-13 | 5.42 | $5.92 | 39500 |
| 2023-04-12 | 5.36 | $5.66 | 61100 |
| 2023-04-11 | 5.34 | $5.57 | 161300 |
| 2023-04-10 | 5.32 | $5.46 | 59700 |
| 2023-04-06 | 5.32 | $5.44 | 49600 |
| 2023-04-05 | 5.32 | $5.23 | 81400 |
| 2023-04-04 | 5.34 | $5.31 | 112000 |
| 2023-04-03 | 5.37 | $5.26 | 35400 |
| 2023-03-31 | 5.41 | $5.25 | 91000 |
| 2023-03-30 | 5.46 | $5.19 | 75300 |
| 2023-03-29 | 5.53 | $5.19 | 64500 |
| 2023-03-28 | 5.61 | $5.11 | 49900 |
| 2023-03-27 | 5.71 | $5.26 | 47700 |
| 2023-03-24 | 5.81 | $5.27 | 35200 |
| 2023-03-23 | 5.92 | $5.32 | 145100 |
| 2023-03-22 | 6.04 | $5.42 | 64800 |
| 2023-03-21 | 6.16 | $5.62 | 88200 |
| 2023-03-20 | 6.27 | $5.37 | 45300 |
| 2023-03-17 | 6.42 | $5.29 | 174200 |
| 2023-03-16 | 6.58 | $5.34 | 272900 |
| 2023-03-15 | 6.76 | $5.65 | 217000 |
| 2023-03-14 | 6.91 | $6.24 | 474300 |
| 2023-03-13 | 7.02 | $5.70 | 183700 |
| 2023-03-10 | 7.18 | $5.77 | 187700 |
| 2023-03-09 | 7.35 | $6.06 | 293400 |
| 2023-03-08 | 7.50 | $6.38 | 406300 |
| 2023-03-07 | 7.63 | $6.56 | 600500 |
| 2023-03-06 | 7.75 | $7.55 | 74900 |
| 2023-03-03 | 7.78 | $7.68 | 34000 |
| 2023-03-02 | 7.80 | $7.59 | 58200 |
| 2023-03-01 | 7.83 | $7.68 | 44100 |
| 2023-02-28 | 7.86 | $7.84 | 160700 |
| 2023-02-27 | 7.87 | $7.77 | 90600 |
| 2023-02-24 | 7.89 | $7.58 | 81700 |
| 2023-02-23 | 7.93 | $8.13 | 94400 |
| 2023-02-22 | 7.91 | $7.70 | 29300 |
| 2023-02-21 | 7.94 | $7.69 | 71700 |
| 2023-02-17 | 7.97 | $7.89 | 32700 |
| 2023-02-16 | 7.98 | $7.97 | 45300 |
| 2023-02-15 | 7.98 | $8.02 | 53100 |
| 2023-02-14 | 7.98 | $7.71 | 70000 |
| 2023-02-13 | 8.00 | $7.71 | 107200 |
| 2023-02-10 | 8.02 | $7.64 | 59000 |
| 2023-02-09 | 8.04 | $7.91 | 74200 |
| 2023-02-08 | 8.04 | $8.04 | 70100 |
| 2023-02-07 | 8.01 | $8.17 | 53500 |
| 2023-02-06 | 7.97 | $8.09 | 47500 |
| 2023-02-03 | 7.93 | $8.12 | 93200 |
| 2023-02-02 | 7.88 | $8.40 | 152600 |
| 2023-02-01 | 7.80 | $8.21 | 105700 |
| 2023-01-31 | 7.73 | $8.15 | 43600 |
| 2023-01-30 | 7.65 | $8.24 | 194500 |
| 2023-01-27 | 7.56 | $8.16 | 69100 |
| 2023-01-26 | 7.46 | $8.14 | 79500 |
| 2023-01-25 | 7.36 | $7.92 | 71700 |
| 2023-01-24 | 7.27 | $7.79 | 67400 |
| 2023-01-23 | 7.19 | $7.79 | 137100 |
| 2023-01-20 | 7.10 | $7.58 | 190400 |
| 2023-01-19 | 7.03 | $7.67 | 220900 |
| 2023-01-18 | 6.95 | $7.66 | 403700 |
| 2023-01-17 | 6.87 | $7.40 | 234700 |
| 2023-01-13 | 6.80 | $7.33 | 118200 |
| 2023-01-12 | 6.75 | $7.23 | 77400 |
| 2023-01-11 | 6.70 | $6.95 | 51400 |
| 2023-01-10 | 6.68 | $6.99 | 546200 |
| 2023-01-09 | 6.66 | $7.01 | 166400 |
| 2023-01-06 | 6.65 | $6.57 | 139600 |
| 2023-01-05 | 6.68 | $6.81 | 61300 |
| 2023-01-04 | 6.70 | $6.81 | 82200 |
| 2023-01-03 | 6.72 | $6.37 | 165000 |
| 2022-12-30 | 6.79 | $6.45 | 74500 |
| 2022-12-29 | 6.87 | $6.55 | 212700 |
| 2022-12-28 | 6.93 | $6.34 | 213000 |
| 2022-12-27 | 7.03 | $6.19 | 138900 |
| 2022-12-23 | 7.14 | $6.38 | 217500 |
| 2022-12-22 | 7.23 | $6.53 | 298200 |
| 2022-12-21 | 7.32 | $6.74 | 420000 |
| 2022-12-20 | 7.38 | $7.34 | 1.0M |
| 2022-12-19 | 7.38 | $6.49 | 152100 |
| 2022-12-16 | 7.47 | $6.79 | 199400 |
| 2022-12-15 | 7.52 | $6.77 | 286100 |
| 2022-12-14 | 7.58 | $7.20 | 153100 |
| 2022-12-13 | 7.59 | $7.37 | 119200 |
| 2022-12-12 | 7.58 | $7.42 | 175300 |
| 2022-12-09 | 7.58 | $7.91 | 250800 |
| 2022-12-08 | 7.53 | $8.15 | 157300 |
| 2022-12-07 | 7.45 | $7.97 | 147000 |
| 2022-12-06 | 7.39 | $8.06 | 111100 |
| 2022-12-05 | 7.32 | $7.84 | 109300 |
| 2022-12-02 | 7.27 | $8.09 | 112700 |
| 2022-12-01 | 7.20 | $7.92 | 123200 |
| 2022-11-30 | 7.14 | $7.72 | 105500 |
| 2022-11-29 | 7.10 | $7.35 | 116600 |
| 2022-11-28 | 7.09 | $7.07 | 171200 |
| 2022-11-25 | 7.12 | $7.03 | 218300 |
| 2022-11-23 | 7.16 | $6.83 | 136300 |
| 2022-11-22 | 7.22 | $6.69 | 104000 |
| 2022-11-21 | 7.30 | $6.75 | 88500 |
| 2022-11-18 | 7.38 | $6.75 | 135100 |
| 2022-11-17 | 7.46 | $6.63 | 123200 |
| 2022-11-16 | 7.56 | $6.51 | 158000 |
| 2022-11-15 | 7.68 | $6.55 | 250000 |
| 2022-11-14 | 7.80 | $6.52 | 841900 |
| 2022-11-11 | 7.92 | $8.82 | 296200 |
| 2022-11-10 | 7.82 | $8.36 | 237100 |
| 2022-11-09 | 7.75 | $7.40 | 115900 |
| 2022-11-08 | 7.77 | $7.85 | 92600 |
| 2022-11-07 | 7.74 | $7.96 | 137100 |
| 2022-11-04 | 7.70 | $7.66 | 136900 |
| 2022-11-03 | 7.69 | $7.61 | 91900 |
| 2022-11-02 | 7.67 | $7.72 | 125000 |
| 2022-11-01 | 7.65 | $8.04 | 77900 |
| 2022-10-31 | 7.59 | $7.92 | 77700 |
| 2022-10-28 | 7.55 | $7.73 | 48700 |
| 2022-10-27 | 7.51 | $7.62 | 95700 |
| 2022-10-26 | 7.49 | $7.93 | 89000 |
| 2022-10-25 | 7.43 | $8.11 | 136800 |
| 2022-10-24 | 7.34 | $7.93 | 108200 |
| 2022-10-21 | 7.27 | $7.83 | 78200 |
| 2022-10-20 | 7.20 | $7.67 | 98900 |
| 2022-10-19 | 7.15 | $7.52 | 115500 |
| 2022-10-18 | 7.11 | $7.69 | 268700 |
| 2022-10-17 | 7.05 | $7.20 | 375400 |
| 2022-10-14 | 7.04 | $6.61 | 173400 |
| 2022-10-13 | 7.09 | $7.00 | 166000 |
| 2022-10-12 | 7.11 | $6.85 | 94700 |
| 2022-10-11 | 7.14 | $6.77 | 98000 |
| 2022-10-10 | 7.19 | $7.05 | 68200 |
| 2022-10-07 | 7.22 | $7.15 | 72200 |
| 2022-10-06 | 7.24 | $7.34 | 105600 |
| 2022-10-05 | 7.24 | $7.49 | 67400 |
| 2022-10-04 | 7.22 | $7.60 | 101300 |
| 2022-10-03 | 7.20 | $7.28 | 159100 |
| 2022-09-30 | 7.20 | $6.93 | 130900 |
| 2022-09-29 | 7.24 | $6.87 | 118600 |
| 2022-09-28 | 7.29 | $6.99 | 204200 |
| 2022-09-27 | 7.33 | $6.79 | 186900 |
| 2022-09-26 | 7.40 | $6.72 | 295400 |
| 2022-09-23 | 7.49 | $6.99 | 241400 |
| 2022-09-22 | 7.56 | $7.15 | 173300 |
| 2022-09-21 | 7.61 | $7.44 | 124100 |
| 2022-09-20 | 7.65 | $7.33 | 200200 |
| 2022-09-19 | 7.70 | $7.75 | 94300 |
| 2022-09-16 | 7.72 | $7.45 | 55500 |
| 2022-09-15 | 7.77 | $7.53 | 137100 |
| 2022-09-14 | 7.82 | $7.90 | 141700 |
| 2022-09-13 | 7.83 | $7.75 | 85100 |
| 2022-09-12 | 7.87 | $7.95 | 81500 |
| 2022-09-09 | 7.90 | $7.68 | 80200 |
| 2022-09-08 | 7.98 | $7.28 | 71000 |
| 2022-09-07 | 8.11 | $7.53 | 77000 |
| 2022-09-06 | 8.24 | $7.34 | 75200 |
| 2022-09-02 | 8.39 | $7.30 | 157400 |
| 2022-09-01 | 8.57 | $7.28 | 271400 |
| 2022-08-31 | 8.77 | $7.66 | 228700 |
| 2022-08-30 | 8.94 | $7.91 | 69200 |
| 2022-08-29 | 9.10 | $8.39 | 101600 |
| 2022-08-26 | 9.22 | $8.85 | 152900 |
| 2022-08-25 | 9.31 | $8.41 | 30300 |
| 2022-08-24 | 9.45 | $8.45 | 70000 |
| 2022-08-23 | 9.59 | $8.63 | 113100 |
| 2022-08-22 | 9.72 | $8.64 | 103700 |
| 2022-08-19 | 9.85 | $8.89 | 454600 |
| 2022-08-18 | 9.97 | $8.04 | 382100 |
| 2022-08-17 | 10.18 | $8.45 | 331000 |
| 2022-08-16 | 10.36 | $8.06 | 978500 |
| 2022-08-15 | 10.58 | $10.41 | 219700 |
| 2022-08-12 | 10.58 | $11.02 | 68400 |
| 2022-08-11 | 10.51 | $11.18 | 86700 |
| 2022-08-10 | 10.42 | $11.17 | 85600 |
| 2022-08-09 | 10.32 | $10.59 | 39600 |
| 2022-08-08 | 10.27 | $10.59 | 85800 |
| 2022-08-05 | 10.20 | $10.61 | 42300 |
| 2022-08-04 | 10.14 | $10.70 | 45100 |
| 2022-08-03 | 10.05 | $10.73 | 105500 |
| 2022-08-02 | 9.96 | $10.05 | 54600 |
| 2022-08-01 | 9.92 | $10.17 | 127100 |
| 2022-07-29 | 9.86 | $10.36 | 61600 |
| 2022-07-28 | 9.78 | $10.05 | 134000 |
| 2022-07-27 | 9.72 | $10.26 | 119800 |
| 2022-07-26 | 9.63 | $9.98 | 212300 |
| 2022-07-25 | 9.57 | $9.96 | 75100 |
| 2022-07-22 | 9.50 | $9.88 | 169100 |
| 2022-07-21 | 9.44 | $10.39 | 63800 |
| 2022-07-20 | 9.32 | $10.29 | 96300 |
| 2022-07-19 | 9.20 | $10.09 | 100100 |
| 2022-07-18 | 9.09 | $9.81 | 190200 |
| 2022-07-15 | 9.01 | $9.52 | 149400 |
| 2022-07-14 | 8.95 | $9.04 | 134500 |
| 2022-07-13 | 8.94 | $8.99 | 55800 |
| 2022-07-12 | 8.94 | $9.03 | 73600 |
| 2022-07-11 | 8.94 | $9.04 | 143700 |
| 2022-07-08 | 8.95 | $9.37 | 392100 |
| 2022-07-07 | 8.94 | $9.35 | 94200 |
| 2022-07-06 | 8.94 | $8.91 | 62800 |
| 2022-07-05 | 9.00 | $8.69 | 100500 |
| 2022-07-01 | 9.10 | $8.68 | 164300 |
| 2022-06-30 | 9.22 | $8.68 | 292200 |
| 2022-06-29 | 9.36 | $8.48 | 109200 |
| 2022-06-28 | 9.53 | $8.79 | 124400 |
| 2022-06-27 | 9.69 | $8.99 | 226300 |
| 2022-06-24 | 9.84 | $9.01 | 172000 |
| 2022-06-23 | 9.99 | $8.77 | 165800 |
| 2022-06-22 | 10.18 | $8.85 | 141100 |
| 2022-06-21 | 10.37 | $8.93 | 339200 |
| 2022-06-17 | 10.57 | $8.70 | 347800 |
| 2022-06-16 | 10.80 | $8.77 | 372800 |
| 2022-06-15 | 11.03 | $9.32 | 256600 |
| 2022-06-14 | 11.22 | $9.35 | 205400 |
| 2022-06-13 | 11.41 | $9.56 | 220700 |
| 2022-06-10 | 11.59 | $10.40 | 150800 |
| 2022-06-09 | 11.69 | $11.30 | 139700 |
| 2022-06-08 | 11.70 | $11.48 | 108500 |
| 2022-06-07 | 11.68 | $12.09 | 319400 |
| 2022-06-06 | 11.59 | $12.30 | 590400 |
| 2022-06-03 | 11.48 | $12.31 | 124300 |
| 2022-06-02 | 11.37 | $12.67 | 106600 |
| 2022-06-01 | 11.22 | $12.34 | 300700 |
| 2022-05-31 | 11.09 | $12.08 | 362100 |
| 2022-05-27 | 10.99 | $11.41 | 138800 |
| 2022-05-26 | 10.96 | $11.00 | 169500 |
| 2022-05-25 | 10.97 | $10.56 | 244000 |
| 2022-05-24 | 11.02 | $11.24 | 303400 |
| 2022-05-23 | 11.02 | $11.78 | 258000 |
| 2022-05-20 | 10.97 | $11.60 | 187200 |
| 2022-05-19 | 10.95 | $11.12 | 177700 |
| 2022-05-18 | 10.98 | $10.70 | 226000 |
| 2022-05-17 | 11.06 | $10.79 | 398600 |
| 2022-05-16 | 11.15 | $10.61 | 120200 |
| 2022-05-13 | 11.26 | $10.87 | 149700 |
| 2022-05-12 | 11.36 | $10.29 | 131600 |
| 2022-05-11 | 11.52 | $9.91 | 180900 |
| 2022-05-10 | 11.74 | $10.14 | 233400 |
| 2022-05-09 | 11.95 | $10.38 | 221300 |
| 2022-05-06 | 12.16 | $11.23 | 106500 |
| 2022-05-05 | 12.30 | $11.37 | 130400 |
| 2022-05-04 | 12.45 | $12.02 | 154200 |
| 2022-05-03 | 12.54 | $11.80 | 166500 |
| 2022-05-02 | 12.68 | $11.60 | 184000 |
| 2022-04-29 | 12.84 | $11.65 | 228600 |
| 2022-04-28 | 13.02 | $12.00 | 175900 |
| 2022-04-27 | 13.18 | $11.89 | 297300 |
| 2022-04-26 | 13.38 | $12.37 | 146000 |
| 2022-04-25 | 13.54 | $13.28 | 123900 |
| 2022-04-22 | 13.64 | $13.07 | 175300 |
| 2022-04-21 | 13.76 | $12.87 | 215500 |
| 2022-04-20 | 13.91 | $13.23 | 93800 |
| 2022-04-19 | 14.03 | $13.09 | 98500 |
| 2022-04-18 | 14.17 | $12.86 | 105600 |
| 2022-04-14 | 14.34 | $12.88 | 209200 |
| 2022-04-13 | 14.52 | $13.19 | 137700 |
| 2022-04-12 | 14.67 | $13.25 | 213400 |
| 2022-04-11 | 14.82 | $13.43 | 191000 |
| 2022-04-08 | 14.95 | $14.13 | 91900 |
| 2022-04-07 | 15.01 | $14.56 | 147000 |
| 2022-04-06 | 15.03 | $14.45 | 169200 |
| 2022-04-05 | 15.06 | $14.84 | 132000 |
| 2022-04-04 | 15.05 | $15.13 | 161100 |
| 2022-04-01 | 15.01 | $14.41 | 520500 |
| 2022-03-31 | 15.03 | $15.21 | 97600 |
| 2022-03-30 | 14.98 | $16.16 | 335400 |
| 2022-03-29 | 14.84 | $16.53 | 179300 |
| 2022-03-28 | 14.65 | $15.84 | 187200 |
| 2022-03-25 | 14.53 | $15.88 | 320000 |
| 2022-03-24 | 14.40 | $14.87 | 212800 |
| 2022-03-23 | 14.36 | $14.56 | 99200 |
| 2022-03-22 | 14.35 | $14.59 | 195300 |
| 2022-03-21 | 14.32 | $14.77 | 100800 |
| 2022-03-18 | 14.28 | $14.70 | 202800 |
| 2022-03-17 | 14.24 | $14.19 | 189000 |
| 2022-03-16 | 14.25 | $14.18 | 209900 |
| 2022-03-15 | 14.26 | $13.59 | 157900 |
| 2022-03-14 | 14.33 | $13.67 | 130000 |
| 2022-03-11 | 14.40 | $13.68 | 97300 |
| 2022-03-10 | 14.47 | $14.33 | 50700 |
| 2022-03-09 | 14.49 | $14.59 | 87900 |
| 2022-03-08 | 14.48 | $14.04 | 98900 |
| 2022-03-07 | 14.53 | $13.64 | 99300 |
| 2022-03-04 | 14.62 | $14.19 | 145800 |
| 2022-03-03 | 14.66 | $15.49 | 337200 |
| 2022-03-02 | 14.58 | $15.53 | 347400 |
| 2022-03-01 | 14.49 | $14.90 | 324800 |
| 2022-02-28 | 14.46 | $14.98 | 387100 |
| 2022-02-25 | 14.41 | $15.74 | 279200 |
| 2022-02-24 | 14.28 | $14.63 | 408600 |
| 2022-02-23 | 14.24 | $12.75 | 216000 |
| 2022-02-22 | 14.39 | $13.36 | 221000 |
| 2022-02-18 | 14.47 | $13.67 | 92400 |
| 2022-02-17 | 14.53 | $14.24 | 59600 |
| 2022-02-16 | 14.53 | $14.67 | 99500 |
| 2022-02-15 | 14.49 | $14.73 | 45500 |
| 2022-02-14 | 14.43 | $14.29 | 128400 |
| 2022-02-11 | 14.42 | $14.42 | 50200 |
| 2022-02-10 | 14.40 | $14.75 | 144600 |
| 2022-02-09 | 14.34 | $15.23 | 60900 |
| 2022-02-08 | 14.23 | $14.72 | 61000 |
| 2022-02-07 | 14.17 | $15.00 | 189300 |
| 2022-02-04 | 14.08 | $14.96 | 120200 |
| 2022-02-03 | 13.98 | $14.42 | 170100 |
| 2022-02-02 | 13.94 | $15.04 | 117500 |
| 2022-02-01 | 13.83 | $15.10 | 150300 |
| 2022-01-31 | 13.72 | $14.61 | 87500 |
| 2022-01-28 | 13.66 | $13.39 | 98100 |
| 2022-01-27 | 13.72 | $12.96 | 80200 |
| 2022-01-26 | 13.83 | $12.96 | 100600 |
| 2022-01-25 | 13.95 | $12.95 | 189900 |
| 2022-01-24 | 14.07 | $13.46 | 198100 |
| 2022-01-21 | 14.16 | $13.56 | 160000 |
| 2022-01-20 | 14.24 | $13.67 | 159000 |
| 2022-01-19 | 14.32 | $13.90 | 117400 |
| 2022-01-18 | 14.38 | $14.00 | 114300 |
| 2022-01-14 | 14.43 | $14.30 | 174100 |
| 2022-01-13 | 14.45 | $14.11 | 92400 |
| 2022-01-12 | 14.49 | $14.42 | 68200 |
| 2022-01-11 | 14.50 | $14.41 | 79900 |
| 2022-01-10 | 14.50 | $14.09 | 100000 |
| 2022-01-07 | 14.54 | $14.15 | 80900 |
| 2022-01-06 | 14.58 | $14.15 | 70200 |
| 2022-01-05 | 14.62 | $13.87 | 132700 |
| 2022-01-04 | 14.70 | $14.41 | 153500 |
| 2022-01-03 | 14.72 | $15.15 | 157200 |
| 2021-12-31 | 14.67 | $15.15 | 169300 |
| 2021-12-30 | 14.63 | $15.22 | 376400 |
| 2021-12-29 | 14.57 | $14.33 | 257000 |
| 2021-12-28 | 14.59 | $14.53 | 230100 |
| 2021-12-27 | 14.61 | $14.79 | 210000 |
| 2021-12-23 | 14.60 | $15.24 | 347000 |
| 2021-12-22 | 14.55 | $14.56 | 218600 |
| 2021-12-21 | 14.57 | $14.58 | 194400 |
| 2021-12-20 | 14.59 | $14.30 | 155600 |
| 2021-12-17 | 14.64 | $14.76 | 222200 |
| 2021-12-16 | 14.66 | $14.44 | 168500 |
| 2021-12-15 | 14.72 | $14.14 | 83000 |
| 2021-12-14 | 14.82 | $13.72 | 179200 |
| 2021-12-13 | 14.98 | $13.87 | 216500 |
| 2021-12-10 | 15.15 | $14.68 | 53800 |
| 2021-12-09 | 15.27 | $14.89 | 97700 |
| 2021-12-08 | 15.39 | $15.26 | 89700 |
| 2021-12-07 | 15.50 | $15.36 | 215400 |
| 2021-12-06 | 15.62 | $14.64 | 77500 |
| 2021-12-03 | 15.82 | $14.53 | 293700 |
| 2021-12-02 | 16.05 | $14.98 | 219700 |
| 2021-12-01 | 16.26 | $14.10 | 336200 |
| 2021-11-30 | 16.58 | $15.30 | 120800 |
| 2021-11-29 | 16.80 | $15.41 | 113700 |
| 2021-11-26 | 17.03 | $15.22 | 162000 |
| 2021-11-24 | 17.29 | $15.61 | 202400 |
| 2021-11-23 | 17.54 | $15.39 | 282000 |
| 2021-11-22 | 17.83 | $15.27 | 1.2M |
| 2021-11-19 | 18.15 | $15.60 | 225100 |
| 2021-11-18 | 18.44 | $16.11 | 217000 |
| 2021-11-17 | 18.71 | $17.10 | 137100 |
| 2021-11-16 | 18.89 | $17.76 | 274500 |
| 2021-11-15 | 19.02 | $17.08 | 447100 |
| 2021-11-12 | 19.22 | $18.21 | 396700 |
| 2021-11-11 | 19.32 | $20.02 | 816500 |
| 2021-11-10 | 19.24 | $20.80 | 391000 |
| 2021-11-09 | 19.07 | $20.01 | 168000 |
| 2021-11-08 | 18.97 | $18.97 | 212100 |
| 2021-11-05 | 18.98 | $17.84 | 196900 |
| 2021-11-04 | 19.09 | $18.40 | 226000 |
| 2021-11-03 | 19.16 | $19.04 | 59700 |
| 2021-11-02 | 19.16 | $19.15 | 36300 |
| 2021-11-01 | 19.15 | $19.51 | 66000 |
| 2021-10-29 | 19.10 | $18.95 | 110000 |
| 2021-10-28 | 19.11 | $19.60 | 67300 |
| 2021-10-27 | 19.04 | $19.20 | 181500 |
| 2021-10-26 | 19.02 | $20.04 | 191600 |
| 2021-10-25 | 18.91 | $18.57 | 123900 |
| 2021-10-22 | 18.94 | $18.39 | 214200 |
| 2021-10-21 | 18.99 | $19.04 | 45100 |
| 2021-10-20 | 18.99 | $19.51 | 47500 |
| 2021-10-19 | 18.95 | $19.82 | 146200 |
| 2021-10-18 | 18.86 | $18.83 | 104500 |
| 2021-10-15 | 18.87 | $18.82 | 50200 |
| 2021-10-14 | 18.89 | $18.87 | 52700 |
| 2021-10-13 | 18.91 | $18.73 | 78700 |
| 2021-10-12 | 18.94 | $18.74 | 31500 |
| 2021-10-11 | 18.98 | $18.84 | 100600 |
| 2021-10-08 | 19.02 | $19.23 | 79200 |
| 2021-10-07 | 19.03 | $18.78 | 123000 |
| 2021-10-06 | 19.09 | $18.58 | 82900 |
| 2021-10-05 | 19.19 | $18.50 | 136200 |
| 2021-10-04 | 19.30 | $18.97 | 109500 |
| 2021-10-01 | 19.39 | $19.28 | 227900 |
| 2021-09-30 | 19.46 | $18.47 | 111700 |
| 2021-09-29 | 19.62 | $18.54 | 98900 |
| 2021-09-28 | 19.78 | $18.63 | 93600 |
| 2021-09-27 | 19.93 | $19.31 | 121500 |
| 2021-09-24 | 20.03 | $20.11 | 122500 |
| 2021-09-23 | 20.06 | $20.22 | 227500 |
| 2021-09-22 | 20.09 | $19.19 | 85000 |
| 2021-09-21 | 20.22 | $18.43 | 66200 |
| 2021-09-20 | 20.45 | $18.50 | 226300 |
| 2021-09-17 | 20.69 | $19.79 | 49900 |
| 2021-09-16 | 20.81 | $19.91 | 75400 |
| 2021-09-15 | 20.92 | $19.70 | 122800 |
| 2021-09-14 | 21.05 | $19.99 | 132800 |
| 2021-09-13 | 21.15 | $20.80 | 235500 |
| 2021-09-10 | 21.18 | $20.92 | 228600 |
| 2021-09-09 | 21.19 | $21.49 | 71100 |
| 2021-09-08 | 21.16 | $20.72 | 102200 |
| 2021-09-07 | 21.21 | $21.17 | 76500 |
| 2021-09-03 | 21.21 | $22.00 | 156600 |
| 2021-09-02 | 21.14 | $22.45 | 294800 |
| 2021-09-01 | 21.02 | $20.90 | 180700 |
| 2021-08-31 | 21.06 | $20.17 | 96000 |
| 2021-08-30 | 21.17 | $20.12 | 146000 |
| 2021-08-27 | 21.29 | $20.50 | 146600 |
| 2021-08-26 | 21.39 | $21.11 | 184900 |
| 2021-08-25 | 21.43 | $21.86 | 73300 |
| 2021-08-24 | 21.41 | $22.12 | 124800 |
| 2021-08-23 | 21.37 | $21.74 | 342700 |
| 2021-08-20 | 21.37 | $22.31 | 338000 |
| 2021-08-19 | 21.31 | $21.72 | 542900 |
| 2021-08-18 | 21.30 | $19.88 | 130300 |
| 2021-08-17 | 21.48 | $19.36 | 209500 |
| 2021-08-16 | 21.71 | $19.76 | 94000 |
| 2021-08-13 | 21.89 | $20.44 | 389200 |
| 2021-08-12 | 22.01 | $22.26 | 195400 |
| 2021-08-11 | 21.95 | $22.33 | 234100 |
| 2021-08-10 | 21.88 | $21.84 | 61000 |
| 2021-08-09 | 21.86 | $22.00 | 69800 |
| 2021-08-06 | 21.82 | $22.08 | 196200 |
| 2021-08-05 | 21.78 | $21.68 | 102800 |
| 2021-08-04 | 21.75 | $21.71 | 60500 |
| 2021-08-03 | 21.71 | $21.76 | 146200 |
| 2021-08-02 | 21.66 | $22.36 | 196500 |
| 2021-07-30 | 21.54 | $22.01 | 143900 |
| 2021-07-29 | 21.44 | $21.72 | 274500 |
| 2021-07-28 | 21.36 | $23.25 | 382600 |
| 2021-07-27 | 21.11 | $23.45 | 367100 |
| 2021-07-26 | 20.83 | $22.51 | 297300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.13
2026-07-21
Close Price
$9.96
Vol: 422449
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.18
Average
8.88
Maximum
22.47
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.13 | $9.96 | 422449 |
| 2026-07-20 | 10.10 | $10.08 | 322259 |
| 2026-07-17 | 10.04 | $10.16 | 655503 |
| 2026-07-16 | 9.96 | $10.38 | 872500 |
| 2026-07-15 | 9.81 | $10.23 | 469723 |
| 2026-07-14 | 9.66 | $9.92 | 495405 |
| 2026-07-13 | 9.56 | $9.87 | 704300 |
| 2026-07-10 | 9.45 | $9.65 | 436310 |
| 2026-07-09 | 9.36 | $9.62 | 614000 |
| 2026-07-08 | 9.26 | $9.02 | 278014 |
| 2026-07-07 | 9.27 | $9.39 | 316145 |
| 2026-07-06 | 9.21 | $9.32 | 254000 |
| 2026-07-02 | 9.14 | $9.55 | 352300 |
| 2026-07-01 | 9.02 | $9.54 | 316684 |
| 2026-06-30 | 8.87 | $9.03 | 243600 |
| 2026-06-29 | 8.81 | $9.09 | 448923 |
| 2026-06-26 | 8.72 | $8.66 | 1.4M |
| 2026-06-25 | 8.71 | $8.49 | 423713 |
| 2026-06-24 | 8.73 | $8.56 | 369400 |
| 2026-06-23 | 8.74 | $8.64 | 179800 |
| 2026-06-22 | 8.73 | $8.47 | 349793 |
| 2026-06-18 | 8.75 | $8.60 | 372822 |
| 2026-06-17 | 8.75 | $8.58 | 489000 |
| 2026-06-16 | 8.75 | $8.75 | 476200 |
| 2026-06-15 | 8.71 | $8.69 | 179000 |
| 2026-06-12 | 8.68 | $8.58 | 134000 |
| 2026-06-11 | 8.67 | $8.59 | 131424 |
| 2026-06-10 | 8.64 | $8.67 | 146400 |
| 2026-06-09 | 8.60 | $8.55 | 186000 |
| 2026-06-08 | 8.57 | $8.44 | 140231 |
| 2026-06-05 | 8.56 | $8.53 | 176500 |
| 2026-06-04 | 8.53 | $8.56 | 249311 |
| 2026-06-03 | 8.48 | $8.23 | 275000 |
| 2026-06-02 | 8.49 | $8.55 | 239408 |
| 2026-06-01 | 8.43 | $8.70 | 311246 |
| 2026-05-29 | 8.34 | $8.40 | 205936 |
| 2026-05-28 | 8.28 | $8.46 | 223231 |
| 2026-05-27 | 8.21 | $8.24 | 221500 |
| 2026-05-26 | 8.16 | $8.10 | 215811 |
| 2026-05-22 | 8.14 | $8.28 | 110800 |
| 2026-05-21 | 8.07 | $8.18 | 241600 |
| 2026-05-20 | 8.01 | $8.18 | 331830 |
| 2026-05-19 | 7.94 | $8.34 | 696238 |
| 2026-05-18 | 7.82 | $8.00 | 382741 |
| 2026-05-15 | 7.76 | $7.69 | 475416 |
| 2026-05-14 | 7.75 | $8.08 | 440300 |
| 2026-05-13 | 7.65 | $7.61 | 576236 |
| 2026-05-12 | 7.63 | $7.43 | 235500 |
| 2026-05-11 | 7.65 | $7.47 | 251104 |
| 2026-05-08 | 7.67 | $7.69 | 156100 |
| 2026-05-07 | 7.63 | $7.73 | 205322 |
| 2026-05-06 | 7.58 | $7.63 | 240000 |
| 2026-05-05 | 7.55 | $7.58 | 163946 |
| 2026-05-04 | 7.51 | $7.68 | 197746 |
| 2026-05-01 | 7.45 | $7.57 | 259927 |
| 2026-04-30 | 7.40 | $7.34 | 207350 |
| 2026-04-29 | 7.40 | $7.38 | 248851 |
| 2026-04-28 | 7.37 | $7.34 | 258300 |
| 2026-04-27 | 7.36 | $7.23 | 312400 |
| 2026-04-24 | 7.36 | $7.37 | 236151 |
| 2026-04-23 | 7.33 | $7.11 | 175646 |
| 2026-04-22 | 7.36 | $7.42 | 251900 |
| 2026-04-21 | 7.31 | $7.42 | 301300 |
| 2026-04-20 | 7.26 | $7.74 | 470300 |
| 2026-04-17 | 7.14 | $7.49 | 389134 |
| 2026-04-16 | 7.04 | $7.40 | 291900 |
| 2026-04-15 | 6.95 | $7.25 | 313400 |
| 2026-04-14 | 6.88 | $7.05 | 231219 |
| 2026-04-13 | 6.83 | $7.07 | 252428 |
| 2026-04-10 | 6.77 | $6.85 | 225600 |
| 2026-04-09 | 6.75 | $6.84 | 210500 |
| 2026-04-08 | 6.73 | $6.88 | 185943 |
| 2026-04-07 | 6.69 | $6.62 | 150628 |
| 2026-04-06 | 6.71 | $6.83 | 212783 |
| 2026-04-02 | 6.68 | $6.61 | 216340 |
| 2026-04-01 | 6.70 | $6.53 | 548605 |
| 2026-03-31 | 6.73 | $6.52 | 577303 |
| 2026-03-30 | 6.77 | $6.56 | 231900 |
| 2026-03-27 | 6.81 | $6.50 | 186300 |
| 2026-03-26 | 6.86 | $6.65 | 172607 |
| 2026-03-25 | 6.90 | $6.57 | 211200 |
| 2026-03-24 | 6.95 | $6.67 | 263446 |
| 2026-03-23 | 6.99 | $6.58 | 289800 |
| 2026-03-20 | 7.06 | $6.58 | 840438 |
| 2026-03-19 | 7.13 | $6.63 | 294820 |
| 2026-03-18 | 7.21 | $6.81 | 368108 |
| 2026-03-17 | 7.26 | $6.91 | 318800 |
| 2026-03-16 | 7.29 | $7.06 | 1.1M |
| 2026-03-13 | 7.29 | $7.43 | 365018 |
| 2026-03-12 | 7.21 | $7.53 | 811281 |
| 2026-03-11 | 7.10 | $7.49 | 275857 |
| 2026-03-10 | 6.98 | $7.41 | 466842 |
| 2026-03-09 | 6.85 | $7.38 | 364800 |
| 2026-03-06 | 6.71 | $7.46 | 364000 |
| 2026-03-05 | 6.52 | $7.48 | 662028 |
| 2026-03-04 | 6.30 | $6.68 | 468114 |
| 2026-03-03 | 6.21 | $6.45 | 415908 |
| 2026-03-02 | 6.16 | $6.47 | 304947 |
| 2026-02-27 | 6.10 | $6.44 | 332603 |
| 2026-02-26 | 6.03 | $6.32 | 388800 |
| 2026-02-25 | 5.97 | $6.13 | 272335 |
| 2026-02-24 | 5.94 | $5.96 | 233718 |
| 2026-02-23 | 5.95 | $5.86 | 390218 |
| 2026-02-20 | 5.98 | $6.14 | 272947 |
| 2026-02-19 | 5.96 | $6.01 | 218638 |
| 2026-02-18 | 5.96 | $5.99 | 212912 |
| 2026-02-17 | 5.97 | $5.91 | 239919 |
| 2026-02-13 | 5.99 | $6.10 | 243925 |
| 2026-02-12 | 5.98 | $6.06 | 346500 |
| 2026-02-11 | 5.98 | $6.12 | 276800 |
| 2026-02-10 | 5.97 | $6.11 | 365320 |
| 2026-02-09 | 5.95 | $6.07 | 601856 |
| 2026-02-06 | 5.94 | $5.90 | 239949 |
| 2026-02-05 | 5.97 | $5.70 | 285031 |
| 2026-02-04 | 6.05 | $5.91 | 408600 |
| 2026-02-03 | 6.09 | $5.72 | 581164 |
| 2026-02-02 | 6.18 | $6.21 | 293500 |
| 2026-01-30 | 6.19 | $6.18 | 425636 |
| 2026-01-29 | 6.20 | $6.03 | 341919 |
| 2026-01-28 | 6.24 | $6.35 | 238132 |
| 2026-01-27 | 6.23 | $6.53 | 220832 |
| 2026-01-26 | 6.17 | $6.50 | 304600 |
| 2026-01-23 | 6.12 | $6.44 | 257758 |
| 2026-01-22 | 6.06 | $6.53 | 333100 |
| 2026-01-21 | 5.99 | $6.24 | 234906 |
| 2026-01-20 | 5.96 | $6.10 | 377300 |
| 2026-01-16 | 5.96 | $6.16 | 319129 |
| 2026-01-15 | 5.94 | $6.14 | 663000 |
| 2026-01-14 | 5.93 | $5.95 | 395161 |
| 2026-01-13 | 5.96 | $5.93 | 298500 |
| 2026-01-12 | 6.00 | $5.92 | 220703 |
| 2026-01-09 | 6.05 | $5.94 | 422326 |
| 2026-01-08 | 6.11 | $5.87 | 303500 |
| 2026-01-07 | 6.19 | $5.90 | 399700 |
| 2026-01-06 | 6.28 | $6.04 | 512756 |
| 2026-01-05 | 6.36 | $6.14 | 721801 |
| 2026-01-02 | 6.42 | $6.32 | 508307 |
| 2025-12-31 | 6.47 | $6.54 | 308413 |
| 2025-12-30 | 6.47 | $6.61 | 218135 |
| 2025-12-29 | 6.46 | $6.56 | 333806 |
| 2025-12-26 | 6.46 | $6.70 | 165400 |
| 2025-12-24 | 6.43 | $6.66 | 160731 |
| 2025-12-23 | 6.41 | $6.53 | 295200 |
| 2025-12-22 | 6.42 | $6.48 | 314700 |
| 2025-12-19 | 6.43 | $6.51 | 805231 |
| 2025-12-18 | 6.44 | $6.62 | 852800 |
| 2025-12-17 | 6.44 | $6.72 | 300331 |
| 2025-12-16 | 6.41 | $6.74 | 443600 |
| 2025-12-15 | 6.38 | $6.79 | 604442 |
| 2025-12-12 | 6.33 | $6.68 | 483700 |
| 2025-12-11 | 6.30 | $6.64 | 410141 |
| 2025-12-10 | 6.28 | $6.65 | 278900 |
| 2025-12-09 | 6.26 | $6.67 | 282414 |
| 2025-12-08 | 6.22 | $6.54 | 294602 |
| 2025-12-05 | 6.22 | $6.47 | 297408 |
| 2025-12-04 | 6.23 | $6.47 | 277000 |
| 2025-12-03 | 6.24 | $6.51 | 254700 |
| 2025-12-02 | 6.26 | $6.39 | 318343 |
| 2025-12-01 | 6.30 | $6.52 | 291032 |
| 2025-11-28 | 6.33 | $6.47 | 163300 |
| 2025-11-26 | 6.38 | $6.46 | 225000 |
| 2025-11-25 | 6.44 | $6.52 | 255700 |
| 2025-11-24 | 6.50 | $6.46 | 383144 |
| 2025-11-21 | 6.59 | $6.56 | 389535 |
| 2025-11-20 | 6.67 | $6.49 | 595800 |
| 2025-11-19 | 6.79 | $6.36 | 519134 |
| 2025-11-18 | 6.95 | $6.69 | 435208 |
| 2025-11-17 | 7.08 | $6.49 | 408013 |
| 2025-11-14 | 7.28 | $6.43 | 762800 |
| 2025-11-13 | 7.52 | $6.33 | 1.7M |
| 2025-11-12 | 7.82 | $8.04 | 617125 |
| 2025-11-11 | 7.81 | $7.79 | 330526 |
| 2025-11-10 | 7.86 | $7.64 | 236818 |
| 2025-11-07 | 7.95 | $7.67 | 391200 |
| 2025-11-06 | 8.05 | $7.77 | 266732 |
| 2025-11-05 | 8.14 | $8.00 | 470303 |
| 2025-11-04 | 8.21 | $8.15 | 494800 |
| 2025-11-03 | 8.25 | $8.41 | 315961 |
| 2025-10-31 | 8.25 | $8.22 | 244944 |
| 2025-10-30 | 8.29 | $8.10 | 278304 |
| 2025-10-29 | 8.36 | $8.24 | 338505 |
| 2025-10-28 | 8.42 | $8.40 | 282705 |
| 2025-10-27 | 8.45 | $8.50 | 309500 |
| 2025-10-24 | 8.47 | $8.58 | 259900 |
| 2025-10-23 | 8.48 | $8.51 | 251300 |
| 2025-10-22 | 8.51 | $8.61 | 273933 |
| 2025-10-21 | 8.51 | $8.61 | 466366 |
| 2025-10-20 | 8.53 | $8.67 | 890543 |
| 2025-10-17 | 8.53 | $8.84 | 280636 |
| 2025-10-16 | 8.50 | $8.61 | 524155 |
| 2025-10-15 | 8.51 | $8.93 | 486901 |
| 2025-10-14 | 8.47 | $8.97 | 1.3M |
| 2025-10-13 | 8.41 | $8.33 | 448264 |
| 2025-10-10 | 8.47 | $8.08 | 446204 |
| 2025-10-09 | 8.60 | $8.40 | 598902 |
| 2025-10-08 | 8.69 | $8.61 | 332253 |
| 2025-10-07 | 8.75 | $8.47 | 514743 |
| 2025-10-06 | 8.85 | $8.36 | 492542 |
| 2025-10-03 | 8.99 | $8.59 | 522700 |
| 2025-10-02 | 9.11 | $8.62 | 522344 |
| 2025-10-01 | 9.24 | $8.89 | 709000 |
| 2025-09-30 | 9.34 | $9.25 | 504800 |
| 2025-09-29 | 9.38 | $9.68 | 304454 |
| 2025-09-26 | 9.33 | $9.47 | 400435 |
| 2025-09-25 | 9.32 | $9.15 | 358000 |
| 2025-09-24 | 9.38 | $9.28 | 225671 |
| 2025-09-23 | 9.43 | $9.23 | 404314 |
| 2025-09-22 | 9.49 | $9.36 | 308014 |
| 2025-09-19 | 9.53 | $9.49 | 810440 |
| 2025-09-18 | 9.56 | $9.36 | 718800 |
| 2025-09-17 | 9.62 | $9.29 | 390300 |
| 2025-09-16 | 9.70 | $9.50 | 355683 |
| 2025-09-15 | 9.75 | $9.65 | 261100 |
| 2025-09-12 | 9.78 | $9.75 | 297418 |
| 2025-09-11 | 9.79 | $10.00 | 361842 |
| 2025-09-10 | 9.76 | $9.56 | 272870 |
| 2025-09-09 | 9.81 | $9.92 | 331000 |
| 2025-09-08 | 9.79 | $10.07 | 391316 |
| 2025-09-05 | 9.74 | $9.88 | 192749 |
| 2025-09-04 | 9.72 | $9.74 | 251143 |
| 2025-09-03 | 9.73 | $9.69 | 529333 |
| 2025-09-02 | 9.75 | $9.86 | 423743 |
| 2025-08-29 | 9.74 | $10.03 | 283036 |
| 2025-08-28 | 9.69 | $9.84 | 206630 |
| 2025-08-27 | 9.67 | $9.86 | 446843 |
| 2025-08-26 | 9.65 | $9.86 | 215825 |
| 2025-08-25 | 9.63 | $10.07 | 300601 |
| 2025-08-22 | 9.56 | $10.17 | 346200 |
| 2025-08-21 | 9.46 | $9.58 | 273000 |
| 2025-08-20 | 9.47 | $9.21 | 328847 |
| 2025-08-19 | 9.56 | $9.23 | 332044 |
| 2025-08-18 | 9.66 | $9.63 | 270200 |
| 2025-08-15 | 9.70 | $9.55 | 551646 |
| 2025-08-14 | 9.76 | $9.33 | 440300 |
| 2025-08-13 | 9.87 | $9.90 | 604442 |
| 2025-08-12 | 9.89 | $9.74 | 555432 |
| 2025-08-11 | 9.95 | $9.19 | 322600 |
| 2025-08-08 | 10.13 | $9.65 | 390904 |
| 2025-08-07 | 10.24 | $9.90 | 212607 |
| 2025-08-06 | 10.32 | $10.18 | 440500 |
| 2025-08-05 | 10.35 | $9.77 | 560919 |
| 2025-08-04 | 10.48 | $10.09 | 388389 |
| 2025-08-01 | 10.56 | $10.02 | 409991 |
| 2025-07-31 | 10.66 | $10.28 | 455413 |
| 2025-07-30 | 10.73 | $10.60 | 374800 |
| 2025-07-29 | 10.74 | $10.77 | 346100 |
| 2025-07-28 | 10.71 | $11.01 | 349740 |
| 2025-07-25 | 10.63 | $11.01 | 254203 |
| 2025-07-24 | 10.53 | $11.01 | 335449 |
| 2025-07-23 | 10.42 | $11.54 | 570100 |
| 2025-07-22 | 10.18 | $10.81 | 457620 |
| 2025-07-21 | 10.05 | $10.59 | 537900 |
| 2025-07-18 | 9.95 | $10.16 | 642106 |
| 2025-07-17 | 9.92 | $10.03 | 557814 |
| 2025-07-16 | 9.92 | $9.90 | 698847 |
| 2025-07-15 | 9.95 | $9.81 | 486810 |
| 2025-07-14 | 10.00 | $9.93 | 441200 |
| 2025-07-11 | 10.03 | $9.74 | 480802 |
| 2025-07-10 | 10.12 | $10.18 | 355600 |
| 2025-07-09 | 10.12 | $10.09 | 365600 |
| 2025-07-08 | 10.14 | $10.10 | 847900 |
| 2025-07-07 | 10.17 | $10.17 | 641061 |
| 2025-07-03 | 10.19 | $10.27 | 311509 |
| 2025-07-02 | 10.19 | $10.24 | 1.1M |
| 2025-07-01 | 10.19 | $10.51 | 707036 |
| 2025-06-30 | 10.15 | $10.41 | 639040 |
| 2025-06-27 | 10.11 | $10.38 | 5.5M |
| 2025-06-26 | 10.08 | $10.30 | 641300 |
| 2025-06-25 | 10.06 | $9.92 | 282927 |
| 2025-06-24 | 10.12 | $10.00 | 381531 |
| 2025-06-23 | 10.17 | $9.60 | 340028 |
| 2025-06-20 | 10.32 | $9.70 | 548052 |
| 2025-06-18 | 10.47 | $10.06 | 280100 |
| 2025-06-17 | 10.57 | $10.09 | 291158 |
| 2025-06-16 | 10.69 | $10.09 | 288000 |
| 2025-06-13 | 10.82 | $9.94 | 282124 |
| 2025-06-12 | 11.00 | $10.37 | 213400 |
| 2025-06-11 | 11.12 | $10.52 | 250025 |
| 2025-06-10 | 11.22 | $10.50 | 255227 |
| 2025-06-09 | 11.35 | $10.55 | 351500 |
| 2025-06-06 | 11.48 | $10.72 | 314037 |
| 2025-06-05 | 11.60 | $10.79 | 272151 |
| 2025-06-04 | 11.72 | $10.98 | 357648 |
| 2025-06-03 | 11.82 | $11.37 | 350246 |
| 2025-06-02 | 11.85 | $11.65 | 467787 |
| 2025-05-30 | 11.81 | $11.62 | 287700 |
| 2025-05-29 | 11.78 | $11.72 | 308000 |
| 2025-05-28 | 11.71 | $11.80 | 573644 |
| 2025-05-27 | 11.61 | $11.56 | 790760 |
| 2025-05-23 | 11.55 | $10.62 | 393035 |
| 2025-05-22 | 11.67 | $10.97 | 337400 |
| 2025-05-21 | 11.73 | $11.26 | 423900 |
| 2025-05-20 | 11.73 | $11.49 | 465400 |
| 2025-05-19 | 11.68 | $11.19 | 547405 |
| 2025-05-16 | 11.67 | $11.21 | 489434 |
| 2025-05-15 | 11.66 | $11.60 | 506100 |
| 2025-05-14 | 11.56 | $11.62 | 569571 |
| 2025-05-13 | 11.43 | $12.32 | 581480 |
| 2025-05-12 | 11.13 | $11.81 | 356259 |
| 2025-05-09 | 10.89 | $11.54 | 455500 |
| 2025-05-08 | 10.65 | $11.18 | 545034 |
| 2025-05-07 | 10.45 | $10.93 | 252514 |
| 2025-05-06 | 10.27 | $10.86 | 335200 |
| 2025-05-05 | 10.06 | $10.84 | 623531 |
| 2025-05-02 | 9.83 | $10.34 | 439200 |
| 2025-05-01 | 9.65 | $10.07 | 570908 |
| 2025-04-30 | 9.51 | $9.93 | 252630 |
| 2025-04-29 | 9.37 | $9.87 | 320251 |
| 2025-04-28 | 9.21 | $9.70 | 389200 |
| 2025-04-25 | 9.07 | $9.59 | 354334 |
| 2025-04-24 | 8.92 | $9.29 | 341121 |
| 2025-04-23 | 8.81 | $9.07 | 426000 |
| 2025-04-22 | 8.73 | $8.95 | 291000 |
| 2025-04-21 | 8.65 | $8.92 | 301218 |
| 2025-04-17 | 8.58 | $9.05 | 431525 |
| 2025-04-16 | 8.46 | $8.85 | 232100 |
| 2025-04-15 | 8.36 | $9.00 | 291600 |
| 2025-04-14 | 8.22 | $8.81 | 329900 |
| 2025-04-11 | 8.09 | $8.65 | 414200 |
| 2025-04-10 | 7.98 | $8.52 | 446301 |
| 2025-04-09 | 7.87 | $8.56 | 859700 |
| 2025-04-08 | 7.74 | $7.70 | 382758 |
| 2025-04-07 | 7.78 | $7.61 | 347200 |
| 2025-04-04 | 7.83 | $7.73 | 323700 |
| 2025-04-03 | 7.88 | $8.31 | 460870 |
| 2025-04-02 | 7.81 | $8.90 | 506248 |
| 2025-04-01 | 7.60 | $8.51 | 344500 |
| 2025-03-31 | 7.45 | $8.35 | 837213 |
| 2025-03-28 | 7.30 | $7.62 | 229100 |
| 2025-03-27 | 7.30 | $7.63 | 457024 |
| 2025-03-26 | 7.29 | $7.50 | 262300 |
| 2025-03-25 | 7.31 | $7.82 | 304000 |
| 2025-03-24 | 7.26 | $7.70 | 321100 |
| 2025-03-21 | 7.25 | $7.22 | 246800 |
| 2025-03-20 | 7.33 | $7.19 | 184707 |
| 2025-03-19 | 7.44 | $7.15 | 349700 |
| 2025-03-18 | 7.57 | $7.16 | 225153 |
| 2025-03-17 | 7.73 | $7.45 | 655339 |
| 2025-03-14 | 7.86 | $7.33 | 998447 |
| 2025-03-13 | 8.03 | $7.58 | 314124 |
| 2025-03-12 | 8.19 | $7.82 | 510230 |
| 2025-03-11 | 8.32 | $8.23 | 306800 |
| 2025-03-10 | 8.39 | $8.22 | 453700 |
| 2025-03-07 | 8.47 | $8.78 | 414100 |
| 2025-03-06 | 8.45 | $9.02 | 364800 |
| 2025-03-05 | 8.39 | $9.50 | 911238 |
| 2025-03-04 | 8.21 | $7.42 | 530300 |
| 2025-03-03 | 8.44 | $7.40 | 709100 |
| 2025-02-28 | 8.72 | $8.15 | 241933 |
| 2025-02-27 | 8.89 | $8.30 | 468915 |
| 2025-02-26 | 9.06 | $8.38 | 465023 |
| 2025-02-25 | 9.24 | $8.26 | 621200 |
| 2025-02-24 | 9.47 | $8.51 | 2.2M |
| 2025-02-21 | 9.69 | $8.94 | 549898 |
| 2025-02-20 | 9.86 | $9.16 | 453227 |
| 2025-02-19 | 10.00 | $9.99 | 184838 |
| 2025-02-18 | 10.00 | $10.49 | 182100 |
| 2025-02-14 | 9.88 | $10.30 | 164821 |
| 2025-02-13 | 9.79 | $10.13 | 67916 |
| 2025-02-12 | 9.72 | $10.00 | 49946 |
| 2025-02-11 | 9.67 | $9.89 | 79134 |
| 2025-02-10 | 9.63 | $9.70 | 107915 |
| 2025-02-07 | 9.62 | $9.40 | 118317 |
| 2025-02-06 | 9.68 | $9.53 | 213900 |
| 2025-02-05 | 9.72 | $9.76 | 127900 |
| 2025-02-04 | 9.72 | $9.75 | 47144 |
| 2025-02-03 | 9.72 | $9.67 | 108231 |
| 2025-01-31 | 9.74 | $9.58 | 101128 |
| 2025-01-30 | 9.78 | $9.79 | 76400 |
| 2025-01-29 | 9.79 | $9.63 | 82132 |
| 2025-01-28 | 9.82 | $9.75 | 150268 |
| 2025-01-27 | 9.84 | $9.26 | 186924 |
| 2025-01-24 | 9.97 | $9.37 | 173545 |
| 2025-01-23 | 10.09 | $10.03 | 45019 |
| 2025-01-22 | 10.09 | $9.89 | 70800 |
| 2025-01-21 | 10.13 | $9.88 | 153733 |
| 2025-01-17 | 10.16 | $10.26 | 99800 |
| 2025-01-16 | 10.13 | $9.85 | 78808 |
| 2025-01-15 | 10.17 | $9.99 | 169639 |
| 2025-01-14 | 10.19 | $9.80 | 105000 |
| 2025-01-13 | 10.25 | $9.54 | 96221 |
| 2025-01-10 | 10.38 | $9.89 | 146623 |
| 2025-01-08 | 10.45 | $10.25 | 113016 |
| 2025-01-07 | 10.45 | $10.74 | 230121 |
| 2025-01-06 | 10.35 | $10.74 | 226323 |
| 2025-01-03 | 10.23 | $10.39 | 261730 |
| 2025-01-02 | 10.16 | $9.91 | 122738 |
| 2024-12-31 | 10.19 | $10.02 | 100100 |
| 2024-12-30 | 10.19 | $10.07 | 86619 |
| 2024-12-27 | 10.18 | $9.98 | 56500 |
| 2024-12-26 | 10.18 | $10.03 | 38700 |
| 2024-12-24 | 10.18 | $9.93 | 28800 |
| 2024-12-23 | 10.19 | $9.93 | 144337 |
| 2024-12-20 | 10.20 | $9.81 | 110327 |
| 2024-12-19 | 10.23 | $9.70 | 82130 |
| 2024-12-18 | 10.30 | $9.71 | 248600 |
| 2024-12-17 | 10.36 | $10.04 | 127841 |
| 2024-12-16 | 10.37 | $10.33 | 175705 |
| 2024-12-13 | 10.31 | $10.30 | 303228 |
| 2024-12-12 | 10.25 | $9.85 | 156600 |
| 2024-12-11 | 10.26 | $10.01 | 193500 |
| 2024-12-10 | 10.24 | $10.08 | 251200 |
| 2024-12-09 | 10.21 | $10.29 | 276800 |
| 2024-12-06 | 10.11 | $9.90 | 190801 |
| 2024-12-05 | 10.08 | $10.09 | 206700 |
| 2024-12-04 | 10.00 | $10.03 | 319018 |
| 2024-12-03 | 9.92 | $10.35 | 498203 |
| 2024-12-02 | 9.75 | $9.95 | 331118 |
| 2024-11-29 | 9.64 | $9.80 | 70448 |
| 2024-11-27 | 9.53 | $9.84 | 137000 |
| 2024-11-26 | 9.40 | $10.20 | 173644 |
| 2024-11-25 | 9.16 | $9.79 | 359351 |
| 2024-11-22 | 8.98 | $9.97 | 226707 |
| 2024-11-21 | 8.72 | $9.91 | 284070 |
| 2024-11-20 | 8.43 | $9.70 | 307400 |
| 2024-11-19 | 8.14 | $8.81 | 912400 |
| 2024-11-18 | 7.99 | $9.03 | 944115 |
| 2024-11-15 | 7.76 | $7.48 | 382318 |
| 2024-11-14 | 7.83 | $7.67 | 98316 |
| 2024-11-13 | 7.87 | $7.53 | 30256 |
| 2024-11-12 | 7.94 | $7.58 | 46231 |
| 2024-11-11 | 8.02 | $7.69 | 80600 |
| 2024-11-08 | 8.09 | $7.90 | 45100 |
| 2024-11-07 | 8.12 | $7.91 | 126638 |
| 2024-11-06 | 8.15 | $8.24 | 36200 |
| 2024-11-05 | 8.12 | $8.14 | 36800 |
| 2024-11-04 | 8.11 | $7.96 | 40900 |
| 2024-11-01 | 8.12 | $8.13 | 43809 |
| 2024-10-31 | 8.11 | $7.90 | 46402 |
| 2024-10-30 | 8.14 | $8.33 | 114615 |
| 2024-10-29 | 8.09 | $8.02 | 27122 |
| 2024-10-28 | 8.09 | $8.00 | 82141 |
| 2024-10-25 | 8.09 | $7.94 | 45111 |
| 2024-10-24 | 8.11 | $8.10 | 44513 |
| 2024-10-23 | 8.10 | $8.00 | 39400 |
| 2024-10-22 | 8.10 | $8.03 | 116600 |
| 2024-10-21 | 8.10 | $8.17 | 101028 |
| 2024-10-18 | 8.06 | $8.17 | 146037 |
| 2024-10-17 | 8.02 | $8.66 | 206220 |
| 2024-10-16 | 7.87 | $7.90 | 42100 |
| 2024-10-15 | 7.86 | $7.78 | 79300 |
| 2024-10-14 | 7.87 | $7.74 | 76742 |
| 2024-10-11 | 7.88 | $7.80 | 74000 |
| 2024-10-10 | 7.89 | $7.63 | 129568 |
| 2024-10-09 | 7.93 | $7.75 | 97200 |
| 2024-10-08 | 7.96 | $7.72 | 98211 |
| 2024-10-07 | 7.99 | $7.68 | 32712 |
| 2024-10-04 | 8.03 | $7.97 | 35742 |
| 2024-10-03 | 8.02 | $7.86 | 55500 |
| 2024-10-02 | 8.03 | $7.73 | 22000 |
| 2024-10-01 | 8.07 | $7.84 | 39300 |
| 2024-09-30 | 8.09 | $8.04 | 60500 |
| 2024-09-27 | 8.07 | $8.15 | 15800 |
| 2024-09-26 | 8.02 | $8.00 | 49500 |
| 2024-09-25 | 7.99 | $8.09 | 28400 |
| 2024-09-24 | 7.94 | $8.19 | 24023 |
| 2024-09-23 | 7.86 | $8.24 | 93700 |
| 2024-09-20 | 7.75 | $8.34 | 400523 |
| 2024-09-19 | 7.60 | $7.50 | 19100 |
| 2024-09-18 | 7.61 | $7.37 | 14610 |
| 2024-09-17 | 7.64 | $7.59 | 28844 |
| 2024-09-16 | 7.63 | $7.51 | 30610 |
| 2024-09-13 | 7.63 | $7.54 | 38947 |
| 2024-09-12 | 7.63 | $7.43 | 14514 |
| 2024-09-11 | 7.65 | $7.44 | 24000 |
| 2024-09-10 | 7.67 | $7.33 | 58500 |
| 2024-09-09 | 7.71 | $7.17 | 208000 |
| 2024-09-06 | 7.79 | $7.53 | 24838 |
| 2024-09-05 | 7.81 | $7.62 | 18446 |
| 2024-09-04 | 7.81 | $7.62 | 32916 |
| 2024-09-03 | 7.81 | $7.44 | 94701 |
| 2024-08-30 | 7.84 | $7.81 | 29923 |
| 2024-08-29 | 7.79 | $7.66 | 61500 |
| 2024-08-28 | 7.77 | $7.73 | 45718 |
| 2024-08-27 | 7.73 | $7.97 | 61510 |
| 2024-08-26 | 7.63 | $7.97 | 150549 |
| 2024-08-23 | 7.51 | $7.99 | 58504 |
| 2024-08-22 | 7.36 | $7.71 | 110716 |
| 2024-08-21 | 7.25 | $7.39 | 100256 |
| 2024-08-20 | 7.18 | $7.24 | 65840 |
| 2024-08-19 | 7.14 | $7.20 | 159900 |
| 2024-08-16 | 7.09 | $7.20 | 54300 |
| 2024-08-15 | 7.04 | $7.19 | 12600 |
| 2024-08-14 | 6.97 | $7.09 | 24200 |
| 2024-08-13 | 6.92 | $7.15 | 27912 |
| 2024-08-12 | 6.84 | $6.84 | 40000 |
| 2024-08-09 | 6.81 | $6.92 | 50043 |
| 2024-08-08 | 6.76 | $6.92 | 112300 |
| 2024-08-07 | 6.70 | $6.76 | 15411 |
| 2024-08-06 | 6.67 | $6.65 | 35200 |
| 2024-08-05 | 6.65 | $6.35 | 94800 |
| 2024-08-02 | 6.69 | $6.75 | 74635 |
| 2024-08-01 | 6.65 | $6.97 | 23918 |
| 2024-07-31 | 6.56 | $6.88 | 27900 |
| 2024-07-30 | 6.47 | $6.79 | 30513 |
| 2024-07-29 | 6.38 | $6.65 | 61500 |
| 2024-07-26 | 6.31 | $6.57 | 28601 |
| 2024-07-25 | 6.24 | $6.44 | 13600 |
| 2024-07-24 | 6.19 | $6.34 | 57220 |
| 2024-07-23 | 6.16 | $6.32 | 15900 |
| 2024-07-22 | 6.12 | $6.29 | 18543 |
| 2024-07-19 | 6.08 | $6.12 | 16500 |
| 2024-07-18 | 6.07 | $6.17 | 40078 |
| 2024-07-17 | 6.04 | $6.22 | 30863 |
| 2024-07-16 | 6.01 | $6.17 | 105286 |
| 2024-07-15 | 5.97 | $5.97 | 92472 |
| 2024-07-12 | 5.98 | $6.10 | 53925 |
| 2024-07-11 | 5.96 | $6.00 | 51947 |
| 2024-07-10 | 5.95 | $5.96 | 50018 |
| 2024-07-09 | 5.96 | $5.93 | 43390 |
| 2024-07-08 | 5.97 | $5.95 | 66568 |
| 2024-07-05 | 5.98 | $6.13 | 117829 |
| 2024-07-03 | 5.95 | $5.98 | 52242 |
| 2024-07-02 | 5.95 | $5.85 | 103559 |
| 2024-07-01 | 5.98 | $5.91 | 84503 |
| 2024-06-28 | 6.00 | $5.62 | 64789 |
| 2024-06-27 | 6.08 | $5.73 | 33399 |
| 2024-06-26 | 6.16 | $5.74 | 30146 |
| 2024-06-25 | 6.24 | $5.90 | 29572 |
| 2024-06-24 | 6.31 | $6.02 | 78237 |
| 2024-06-21 | 6.36 | $6.13 | 110963 |
| 2024-06-20 | 6.39 | $6.30 | 101632 |
| 2024-06-18 | 6.40 | $6.27 | 49887 |
| 2024-06-17 | 6.41 | $6.29 | 87439 |
| 2024-06-14 | 6.41 | $6.06 | 35918 |
| 2024-06-13 | 6.46 | $6.20 | 63367 |
| 2024-06-12 | 6.50 | $6.42 | 41547 |
| 2024-06-11 | 6.48 | $6.35 | 25887 |
| 2024-06-10 | 6.48 | $6.27 | 94314 |
| 2024-06-07 | 6.50 | $6.45 | 25416 |
| 2024-06-06 | 6.48 | $6.40 | 23812 |
| 2024-06-05 | 6.46 | $6.40 | 38282 |
| 2024-06-04 | 6.44 | $6.31 | 87634 |
| 2024-06-03 | 6.43 | $6.63 | 88322 |
| 2024-05-31 | 6.36 | $6.60 | 48296 |
| 2024-05-30 | 6.27 | $6.58 | 107616 |
| 2024-05-29 | 6.18 | $6.43 | 224026 |
| 2024-05-28 | 6.10 | $6.39 | 217934 |
| 2024-05-24 | 6.01 | $6.18 | 174280 |
| 2024-05-23 | 5.95 | $6.08 | 167796 |
| 2024-05-22 | 5.91 | $5.99 | 196067 |
| 2024-05-21 | 5.87 | $5.99 | 96063 |
| 2024-05-20 | 5.83 | $5.91 | 295390 |
| 2024-05-17 | 5.79 | $5.73 | 31516 |
| 2024-05-16 | 5.79 | $5.76 | 70606 |
| 2024-05-15 | 5.79 | $5.80 | 16853 |
| 2024-05-14 | 5.77 | $5.83 | 57031 |
| 2024-05-13 | 5.74 | $5.70 | 60536 |
| 2024-05-10 | 5.73 | $5.75 | 76417 |
| 2024-05-09 | 5.71 | $5.70 | 46963 |
| 2024-05-08 | 5.70 | $5.74 | 21300 |
| 2024-05-07 | 5.67 | $5.78 | 66069 |
| 2024-05-06 | 5.64 | $5.62 | 15037 |
| 2024-05-03 | 5.63 | $5.52 | 29424 |
| 2024-05-02 | 5.64 | $5.54 | 51590 |
| 2024-05-01 | 5.64 | $5.59 | 99769 |
| 2024-04-30 | 5.63 | $5.41 | 62019 |
| 2024-04-29 | 5.67 | $5.78 | 8867 |
| 2024-04-26 | 5.62 | $5.53 | 16502 |
| 2024-04-25 | 5.62 | $5.51 | 31006 |
| 2024-04-24 | 5.63 | $5.50 | 16570 |
| 2024-04-23 | 5.64 | $5.70 | 27239 |
| 2024-04-22 | 5.60 | $5.69 | 72938 |
| 2024-04-19 | 5.56 | $5.60 | 19577 |
| 2024-04-18 | 5.53 | $5.64 | 32423 |
| 2024-04-17 | 5.49 | $5.67 | 45447 |
| 2024-04-16 | 5.44 | $5.53 | 26738 |
| 2024-04-15 | 5.40 | $5.57 | 58673 |
| 2024-04-12 | 5.35 | $5.61 | 46147 |
| 2024-04-11 | 5.28 | $5.60 | 74902 |
| 2024-04-10 | 5.20 | $5.24 | 61592 |
| 2024-04-09 | 5.19 | $5.23 | 16459 |
| 2024-04-08 | 5.17 | $5.20 | 51964 |
| 2024-04-05 | 5.16 | $5.22 | 41163 |
| 2024-04-04 | 5.15 | $5.26 | 77452 |
| 2024-04-03 | 5.12 | $5.15 | 165782 |
| 2024-04-02 | 5.11 | $5.17 | 19577 |
| 2024-04-01 | 5.09 | $5.24 | 16425 |
| 2024-03-28 | 5.05 | $5.22 | 51504 |
| 2024-03-27 | 5.02 | $5.14 | 16030 |
| 2024-03-26 | 4.99 | $5.01 | 36113 |
| 2024-03-25 | 4.99 | $4.81 | 29327 |
| 2024-03-22 | 5.03 | $4.92 | 11978 |
| 2024-03-21 | 5.05 | $5.08 | 20019 |
| 2024-03-20 | 5.05 | $5.10 | 19606 |
| 2024-03-19 | 5.03 | $5.07 | 16089 |
| 2024-03-18 | 5.03 | $5.16 | 64040 |
| 2024-03-15 | 5.00 | $4.86 | 26933 |
| 2024-03-14 | 5.03 | $4.76 | 37240 |
| 2024-03-13 | 5.09 | $4.84 | 71877 |
| 2024-03-12 | 5.14 | $4.97 | 31562 |
| 2024-03-11 | 5.17 | $5.00 | 42595 |
| 2024-03-08 | 5.19 | $5.01 | 92793 |
| 2024-03-07 | 5.22 | $5.28 | 112832 |
| 2024-03-06 | 5.20 | $5.35 | 126417 |
| 2024-03-05 | 5.16 | $5.14 | 18725 |
| 2024-03-04 | 5.15 | $5.27 | 37977 |
| 2024-03-01 | 5.12 | $5.29 | 36867 |
| 2024-02-29 | 5.07 | $5.14 | 44773 |
| 2024-02-28 | 5.05 | $5.27 | 65507 |
| 2024-02-27 | 5.00 | $5.10 | 54488 |
| 2024-02-26 | 4.98 | $4.97 | 53358 |
| 2024-02-23 | 4.98 | $5.05 | 26402 |
| 2024-02-22 | 4.97 | $4.98 | 68361 |
| 2024-02-21 | 4.96 | $4.90 | 32796 |
| 2024-02-20 | 4.98 | $5.03 | 108115 |
| 2024-02-16 | 4.96 | $4.97 | 23532 |
| 2024-02-15 | 4.96 | $4.98 | 45255 |
| 2024-02-14 | 4.95 | $4.85 | 16601 |
| 2024-02-13 | 4.98 | $4.62 | 54215 |
| 2024-02-12 | 5.05 | $4.96 | 46067 |
| 2024-02-09 | 5.06 | $4.85 | 24692 |
| 2024-02-08 | 5.10 | $4.92 | 33100 |
| 2024-02-07 | 5.13 | $5.00 | 28995 |
| 2024-02-06 | 5.14 | $4.94 | 37629 |
| 2024-02-05 | 5.17 | $4.99 | 57039 |
| 2024-02-02 | 5.20 | $5.05 | 50672 |
| 2024-02-01 | 5.21 | $4.87 | 48933 |
| 2024-01-31 | 5.27 | $5.02 | 143256 |
| 2024-01-30 | 5.30 | $5.15 | 88635 |
| 2024-01-29 | 5.30 | $5.20 | 109256 |
| 2024-01-26 | 5.30 | $5.23 | 197056 |
| 2024-01-25 | 5.29 | $5.19 | 230843 |
| 2024-01-24 | 5.28 | $5.13 | 215011 |
| 2024-01-23 | 5.28 | $5.20 | 184841 |
| 2024-01-22 | 5.26 | $5.23 | 136627 |
| 2024-01-19 | 5.24 | $5.22 | 122908 |
| 2024-01-18 | 5.21 | $5.20 | 76543 |
| 2024-01-17 | 5.18 | $5.14 | 92703 |
| 2024-01-16 | 5.16 | $5.10 | 27421 |
| 2024-01-12 | 5.13 | $5.12 | 37103 |
| 2024-01-11 | 5.10 | $4.95 | 28267 |
| 2024-01-10 | 5.10 | $5.07 | 19715 |
| 2024-01-09 | 5.07 | $5.02 | 24100 |
| 2024-01-08 | 5.05 | $4.97 | 36900 |
| 2024-01-05 | 5.03 | $4.77 | 11100 |
| 2024-01-04 | 5.04 | $4.79 | 21200 |
| 2024-01-03 | 5.06 | $4.83 | 49300 |
| 2024-01-02 | 5.06 | $4.99 | 52400 |
| 2023-12-29 | 5.03 | $5.06 | 54100 |
| 2023-12-28 | 4.98 | $5.08 | 71700 |
| 2023-12-27 | 4.91 | $5.17 | 84500 |
| 2023-12-26 | 4.81 | $4.86 | 31300 |
| 2023-12-22 | 4.76 | $4.80 | 102800 |
| 2023-12-21 | 4.71 | $4.85 | 25500 |
| 2023-12-20 | 4.64 | $4.87 | 125100 |
| 2023-12-19 | 4.55 | $4.82 | 95800 |
| 2023-12-18 | 4.46 | $4.70 | 101700 |
| 2023-12-15 | 4.38 | $4.69 | 81200 |
| 2023-12-14 | 4.28 | $4.62 | 243700 |
| 2023-12-13 | 4.18 | $4.32 | 106500 |
| 2023-12-12 | 4.13 | $4.31 | 20500 |
| 2023-12-11 | 4.06 | $4.33 | 42400 |
| 2023-12-08 | 3.99 | $4.27 | 40800 |
| 2023-12-07 | 3.91 | $4.27 | 77500 |
| 2023-12-06 | 3.82 | $4.11 | 84300 |
| 2023-12-05 | 3.75 | $3.88 | 10000 |
| 2023-12-04 | 3.71 | $3.88 | 937500 |
| 2023-12-01 | 3.67 | $3.66 | 60000 |
| 2023-11-30 | 3.67 | $3.64 | 75200 |
| 2023-11-29 | 3.67 | $3.64 | 67900 |
| 2023-11-28 | 3.67 | $3.71 | 66700 |
| 2023-11-27 | 3.66 | $3.58 | 156200 |
| 2023-11-24 | 3.67 | $3.73 | 30900 |
| 2023-11-22 | 3.66 | $3.71 | 83100 |
| 2023-11-21 | 3.64 | $3.75 | 127400 |
| 2023-11-20 | 3.61 | $3.64 | 24900 |
| 2023-11-17 | 3.61 | $3.56 | 20900 |
| 2023-11-16 | 3.61 | $3.65 | 37200 |
| 2023-11-15 | 3.60 | $3.74 | 71800 |
| 2023-11-14 | 3.57 | $3.67 | 80800 |
| 2023-11-13 | 3.55 | $3.64 | 31900 |
| 2023-11-10 | 3.53 | $3.60 | 27100 |
| 2023-11-09 | 3.51 | $3.65 | 63300 |
| 2023-11-08 | 3.48 | $3.67 | 56500 |
| 2023-11-07 | 3.45 | $3.64 | 48500 |
| 2023-11-06 | 3.41 | $3.71 | 41900 |
| 2023-11-03 | 3.36 | $3.68 | 84800 |
| 2023-11-02 | 3.30 | $3.58 | 72600 |
| 2023-11-01 | 3.26 | $3.49 | 62400 |
| 2023-10-31 | 3.22 | $3.35 | 30500 |
| 2023-10-30 | 3.22 | $3.25 | 44600 |
| 2023-10-27 | 3.23 | $3.22 | 36200 |
| 2023-10-26 | 3.26 | $3.33 | 28200 |
| 2023-10-25 | 3.26 | $3.26 | 30300 |
| 2023-10-24 | 3.29 | $3.33 | 30300 |
| 2023-10-23 | 3.30 | $3.31 | 49400 |
| 2023-10-20 | 3.32 | $3.37 | 61300 |
| 2023-10-19 | 3.33 | $3.47 | 14700 |
| 2023-10-18 | 3.33 | $3.51 | 39400 |
| 2023-10-17 | 3.32 | $3.53 | 37700 |
| 2023-10-16 | 3.30 | $3.49 | 33800 |
| 2023-10-13 | 3.29 | $3.39 | 48800 |
| 2023-10-12 | 3.30 | $3.53 | 54200 |
| 2023-10-11 | 3.28 | $3.66 | 55200 |
| 2023-10-10 | 3.23 | $3.57 | 71700 |
| 2023-10-09 | 3.20 | $3.46 | 32000 |
| 2023-10-06 | 3.19 | $3.43 | 24300 |
| 2023-10-05 | 3.19 | $3.44 | 19600 |
| 2023-10-04 | 3.18 | $3.44 | 247100 |
| 2023-10-03 | 3.18 | $3.39 | 242300 |
| 2023-10-02 | 3.19 | $3.32 | 102900 |
| 2023-09-29 | 3.22 | $3.53 | 98400 |
| 2023-09-28 | 3.21 | $3.48 | 44200 |
| 2023-09-27 | 3.21 | $3.60 | 139200 |
| 2023-09-26 | 3.20 | $3.41 | 39700 |
| 2023-09-25 | 3.22 | $3.45 | 23500 |
| 2023-09-22 | 3.25 | $3.46 | 65700 |
| 2023-09-21 | 3.27 | $3.56 | 87300 |
| 2023-09-20 | 3.29 | $3.67 | 59100 |
| 2023-09-19 | 3.29 | $3.62 | 240800 |
| 2023-09-18 | 3.30 | $3.67 | 66900 |
| 2023-09-15 | 3.31 | $3.83 | 193600 |
| 2023-09-14 | 3.29 | $3.70 | 222500 |
| 2023-09-13 | 3.31 | $3.53 | 245800 |
| 2023-09-12 | 3.36 | $3.59 | 368800 |
| 2023-09-11 | 3.42 | $3.61 | 204900 |
| 2023-09-08 | 3.48 | $3.68 | 605600 |
| 2023-09-07 | 3.55 | $3.81 | 146200 |
| 2023-09-06 | 3.61 | $3.83 | 218900 |
| 2023-09-05 | 3.67 | $3.90 | 146100 |
| 2023-09-01 | 3.74 | $3.86 | 187800 |
| 2023-08-31 | 3.83 | $3.77 | 678000 |
| 2023-08-30 | 3.97 | $3.90 | 112400 |
| 2023-08-29 | 4.10 | $3.97 | 238800 |
| 2023-08-28 | 4.25 | $3.95 | 46200 |
| 2023-08-25 | 4.43 | $3.98 | 137900 |
| 2023-08-24 | 4.63 | $3.90 | 388000 |
| 2023-08-23 | 4.90 | $4.08 | 380700 |
| 2023-08-22 | 5.17 | $4.16 | 277000 |
| 2023-08-21 | 5.47 | $4.37 | 418200 |
| 2023-08-18 | 5.79 | $4.10 | 531400 |
| 2023-08-17 | 6.21 | $4.35 | 821700 |
| 2023-08-16 | 6.65 | $6.26 | 47700 |
| 2023-08-15 | 6.77 | $6.19 | 27900 |
| 2023-08-14 | 6.91 | $6.38 | 17800 |
| 2023-08-11 | 7.04 | $6.28 | 41600 |
| 2023-08-10 | 7.21 | $6.38 | 98100 |
| 2023-08-09 | 7.39 | $6.92 | 68700 |
| 2023-08-08 | 7.49 | $7.20 | 53400 |
| 2023-08-07 | 7.54 | $7.32 | 6200 |
| 2023-08-04 | 7.57 | $7.37 | 18300 |
| 2023-08-03 | 7.60 | $7.50 | 5700 |
| 2023-08-02 | 7.60 | $7.52 | 15400 |
| 2023-08-01 | 7.60 | $7.59 | 29300 |
| 2023-07-31 | 7.58 | $7.56 | 47600 |
| 2023-07-28 | 7.56 | $7.46 | 21800 |
| 2023-07-27 | 7.56 | $7.45 | 20300 |
| 2023-07-26 | 7.56 | $7.18 | 62800 |
| 2023-07-25 | 7.62 | $7.42 | 36900 |
| 2023-07-24 | 7.64 | $7.45 | 57200 |
| 2023-07-21 | 7.65 | $7.51 | 35000 |
| 2023-07-20 | 7.65 | $7.46 | 19800 |
| 2023-07-19 | 7.65 | $7.67 | 18900 |
| 2023-07-18 | 7.61 | $7.67 | 483400 |
| 2023-07-17 | 7.57 | $7.75 | 21100 |
| 2023-07-14 | 7.49 | $7.57 | 56600 |
| 2023-07-13 | 7.44 | $7.67 | 26200 |
| 2023-07-12 | 7.36 | $7.60 | 31100 |
| 2023-07-11 | 7.29 | $7.32 | 21400 |
| 2023-07-10 | 7.25 | $7.29 | 70000 |
| 2023-07-07 | 7.22 | $7.14 | 16500 |
| 2023-07-06 | 7.21 | $7.08 | 20900 |
| 2023-07-05 | 7.21 | $7.00 | 37200 |
| 2023-07-03 | 7.23 | $7.10 | 13700 |
| 2023-06-30 | 7.23 | $7.20 | 24000 |
| 2023-06-29 | 7.20 | $6.99 | 28500 |
| 2023-06-28 | 7.21 | $7.11 | 13800 |
| 2023-06-27 | 7.20 | $7.07 | 30900 |
| 2023-06-26 | 7.19 | $6.83 | 18800 |
| 2023-06-23 | 7.23 | $6.87 | 26900 |
| 2023-06-22 | 7.27 | $7.04 | 96500 |
| 2023-06-21 | 7.27 | $7.05 | 36300 |
| 2023-06-20 | 7.27 | $7.24 | 38100 |
| 2023-06-16 | 7.23 | $7.10 | 87100 |
| 2023-06-15 | 7.20 | $6.97 | 69500 |
| 2023-06-14 | 7.20 | $6.99 | 40400 |
| 2023-06-13 | 7.19 | $7.14 | 65100 |
| 2023-06-12 | 7.14 | $7.32 | 41400 |
| 2023-06-09 | 7.05 | $7.28 | 62200 |
| 2023-06-08 | 6.94 | $7.08 | 23400 |
| 2023-06-07 | 6.86 | $7.00 | 60700 |
| 2023-06-06 | 6.78 | $7.28 | 57100 |
| 2023-06-05 | 6.63 | $6.97 | 45400 |
| 2023-06-02 | 6.52 | $6.95 | 41100 |
| 2023-06-01 | 6.38 | $6.92 | 59900 |
| 2023-05-31 | 6.24 | $6.88 | 214900 |
| 2023-05-30 | 6.07 | $6.56 | 106200 |
| 2023-05-26 | 5.95 | $6.04 | 41400 |
| 2023-05-25 | 5.91 | $5.99 | 40200 |
| 2023-05-24 | 5.88 | $6.16 | 20100 |
| 2023-05-23 | 5.80 | $6.40 | 195700 |
| 2023-05-22 | 5.66 | $6.30 | 139100 |
| 2023-05-19 | 5.52 | $5.86 | 113100 |
| 2023-05-18 | 5.46 | $5.79 | 67000 |
| 2023-05-17 | 5.39 | $5.48 | 32200 |
| 2023-05-16 | 5.38 | $5.42 | 20100 |
| 2023-05-15 | 5.39 | $5.50 | 36400 |
| 2023-05-12 | 5.37 | $5.39 | 70900 |
| 2023-05-11 | 5.38 | $5.54 | 50500 |
| 2023-05-10 | 5.36 | $5.42 | 30600 |
| 2023-05-09 | 5.36 | $5.65 | 77200 |
| 2023-05-08 | 5.31 | $5.36 | 10100 |
| 2023-05-05 | 5.32 | $5.40 | 22400 |
| 2023-05-04 | 5.33 | $5.23 | 39300 |
| 2023-05-03 | 5.36 | $5.28 | 37500 |
| 2023-05-02 | 5.40 | $5.33 | 54500 |
| 2023-05-01 | 5.43 | $5.54 | 41500 |
| 2023-04-28 | 5.43 | $5.72 | 166200 |
| 2023-04-27 | 5.38 | $5.38 | 71700 |
| 2023-04-26 | 5.40 | $5.43 | 76800 |
| 2023-04-25 | 5.42 | $5.43 | 99100 |
| 2023-04-24 | 5.44 | $5.44 | 78900 |
| 2023-04-21 | 5.46 | $5.48 | 59500 |
| 2023-04-20 | 5.48 | $5.48 | 30900 |
| 2023-04-19 | 5.50 | $5.69 | 48800 |
| 2023-04-18 | 5.48 | $5.83 | 123500 |
| 2023-04-17 | 5.43 | $6.16 | 417900 |
| 2023-04-14 | 5.31 | $5.77 | 49500 |
| 2023-04-13 | 5.24 | $5.92 | 39500 |
| 2023-04-12 | 5.14 | $5.66 | 61100 |
| 2023-04-11 | 5.08 | $5.57 | 161300 |
| 2023-04-10 | 5.03 | $5.46 | 59700 |
| 2023-04-06 | 5.00 | $5.44 | 49600 |
| 2023-04-05 | 4.97 | $5.23 | 81400 |
| 2023-04-04 | 4.99 | $5.31 | 112000 |
| 2023-04-03 | 4.99 | $5.26 | 35400 |
| 2023-03-31 | 5.01 | $5.25 | 91000 |
| 2023-03-30 | 5.04 | $5.19 | 75300 |
| 2023-03-29 | 5.09 | $5.19 | 64500 |
| 2023-03-28 | 5.15 | $5.11 | 49900 |
| 2023-03-27 | 5.24 | $5.26 | 47700 |
| 2023-03-24 | 5.32 | $5.27 | 35200 |
| 2023-03-23 | 5.42 | $5.32 | 145100 |
| 2023-03-22 | 5.52 | $5.42 | 64800 |
| 2023-03-21 | 5.62 | $5.62 | 88200 |
| 2023-03-20 | 5.71 | $5.37 | 45300 |
| 2023-03-17 | 5.86 | $5.29 | 174200 |
| 2023-03-16 | 6.06 | $5.34 | 272900 |
| 2023-03-15 | 6.28 | $5.65 | 217000 |
| 2023-03-14 | 6.47 | $6.24 | 474300 |
| 2023-03-13 | 6.58 | $5.70 | 183700 |
| 2023-03-10 | 6.81 | $5.77 | 187700 |
| 2023-03-09 | 7.08 | $6.06 | 293400 |
| 2023-03-08 | 7.32 | $6.38 | 406300 |
| 2023-03-07 | 7.54 | $6.56 | 600500 |
| 2023-03-06 | 7.76 | $7.55 | 74900 |
| 2023-03-03 | 7.81 | $7.68 | 34000 |
| 2023-03-02 | 7.83 | $7.59 | 58200 |
| 2023-03-01 | 7.87 | $7.68 | 44100 |
| 2023-02-28 | 7.91 | $7.84 | 160700 |
| 2023-02-27 | 7.91 | $7.77 | 90600 |
| 2023-02-24 | 7.93 | $7.58 | 81700 |
| 2023-02-23 | 8.00 | $8.13 | 94400 |
| 2023-02-22 | 7.95 | $7.70 | 29300 |
| 2023-02-21 | 7.99 | $7.69 | 71700 |
| 2023-02-17 | 8.04 | $7.89 | 32700 |
| 2023-02-16 | 8.05 | $7.97 | 45300 |
| 2023-02-15 | 8.05 | $8.02 | 53100 |
| 2023-02-14 | 8.03 | $7.71 | 70000 |
| 2023-02-13 | 8.08 | $7.71 | 107200 |
| 2023-02-10 | 8.13 | $7.64 | 59000 |
| 2023-02-09 | 8.20 | $7.91 | 74200 |
| 2023-02-08 | 8.23 | $8.04 | 70100 |
| 2023-02-07 | 8.23 | $8.17 | 53500 |
| 2023-02-06 | 8.20 | $8.09 | 47500 |
| 2023-02-03 | 8.18 | $8.12 | 93200 |
| 2023-02-02 | 8.15 | $8.40 | 152600 |
| 2023-02-01 | 8.05 | $8.21 | 105700 |
| 2023-01-31 | 7.98 | $8.15 | 43600 |
| 2023-01-30 | 7.90 | $8.24 | 194500 |
| 2023-01-27 | 7.79 | $8.16 | 69100 |
| 2023-01-26 | 7.68 | $8.14 | 79500 |
| 2023-01-25 | 7.56 | $7.92 | 71700 |
| 2023-01-24 | 7.46 | $7.79 | 67400 |
| 2023-01-23 | 7.37 | $7.79 | 137100 |
| 2023-01-20 | 7.26 | $7.58 | 190400 |
| 2023-01-19 | 7.18 | $7.67 | 220900 |
| 2023-01-18 | 7.07 | $7.66 | 403700 |
| 2023-01-17 | 6.94 | $7.40 | 234700 |
| 2023-01-13 | 6.85 | $7.33 | 118200 |
| 2023-01-12 | 6.75 | $7.23 | 77400 |
| 2023-01-11 | 6.67 | $6.95 | 51400 |
| 2023-01-10 | 6.63 | $6.99 | 546200 |
| 2023-01-09 | 6.57 | $7.01 | 166400 |
| 2023-01-06 | 6.51 | $6.57 | 139600 |
| 2023-01-05 | 6.53 | $6.81 | 61300 |
| 2023-01-04 | 6.50 | $6.81 | 82200 |
| 2023-01-03 | 6.47 | $6.37 | 165000 |
| 2022-12-30 | 6.53 | $6.45 | 74500 |
| 2022-12-29 | 6.58 | $6.55 | 212700 |
| 2022-12-28 | 6.62 | $6.34 | 213000 |
| 2022-12-27 | 6.72 | $6.19 | 138900 |
| 2022-12-23 | 6.86 | $6.38 | 217500 |
| 2022-12-22 | 6.99 | $6.53 | 298200 |
| 2022-12-21 | 7.10 | $6.74 | 420000 |
| 2022-12-20 | 7.20 | $7.34 | 1.0M |
| 2022-12-19 | 7.18 | $6.49 | 152100 |
| 2022-12-16 | 7.34 | $6.79 | 199400 |
| 2022-12-15 | 7.46 | $6.77 | 286100 |
| 2022-12-14 | 7.61 | $7.20 | 153100 |
| 2022-12-13 | 7.69 | $7.37 | 119200 |
| 2022-12-12 | 7.74 | $7.42 | 175300 |
| 2022-12-09 | 7.80 | $7.91 | 250800 |
| 2022-12-08 | 7.75 | $8.15 | 157300 |
| 2022-12-07 | 7.65 | $7.97 | 147000 |
| 2022-12-06 | 7.57 | $8.06 | 111100 |
| 2022-12-05 | 7.46 | $7.84 | 109300 |
| 2022-12-02 | 7.38 | $8.09 | 112700 |
| 2022-12-01 | 7.23 | $7.92 | 123200 |
| 2022-11-30 | 7.09 | $7.72 | 105500 |
| 2022-11-29 | 6.97 | $7.35 | 116600 |
| 2022-11-28 | 6.91 | $7.07 | 171200 |
| 2022-11-25 | 6.91 | $7.03 | 218300 |
| 2022-11-23 | 6.91 | $6.83 | 136300 |
| 2022-11-22 | 6.96 | $6.69 | 104000 |
| 2022-11-21 | 7.04 | $6.75 | 88500 |
| 2022-11-18 | 7.13 | $6.75 | 135100 |
| 2022-11-17 | 7.23 | $6.63 | 123200 |
| 2022-11-16 | 7.38 | $6.51 | 158000 |
| 2022-11-15 | 7.57 | $6.55 | 250000 |
| 2022-11-14 | 7.79 | $6.52 | 841900 |
| 2022-11-11 | 8.05 | $8.82 | 296200 |
| 2022-11-10 | 7.86 | $8.36 | 237100 |
| 2022-11-09 | 7.74 | $7.40 | 115900 |
| 2022-11-08 | 7.81 | $7.85 | 92600 |
| 2022-11-07 | 7.78 | $7.96 | 137100 |
| 2022-11-04 | 7.73 | $7.66 | 136900 |
| 2022-11-03 | 7.74 | $7.61 | 91900 |
| 2022-11-02 | 7.75 | $7.72 | 125000 |
| 2022-11-01 | 7.75 | $8.04 | 77900 |
| 2022-10-31 | 7.67 | $7.92 | 77700 |
| 2022-10-28 | 7.61 | $7.73 | 48700 |
| 2022-10-27 | 7.58 | $7.62 | 95700 |
| 2022-10-26 | 7.57 | $7.93 | 89000 |
| 2022-10-25 | 7.48 | $8.11 | 136800 |
| 2022-10-24 | 7.35 | $7.93 | 108200 |
| 2022-10-21 | 7.23 | $7.83 | 78200 |
| 2022-10-20 | 7.12 | $7.67 | 98900 |
| 2022-10-19 | 7.02 | $7.52 | 115500 |
| 2022-10-18 | 6.94 | $7.69 | 268700 |
| 2022-10-17 | 6.81 | $7.20 | 375400 |
| 2022-10-14 | 6.77 | $6.61 | 173400 |
| 2022-10-13 | 6.84 | $7.00 | 166000 |
| 2022-10-12 | 6.85 | $6.85 | 94700 |
| 2022-10-11 | 6.89 | $6.77 | 98000 |
| 2022-10-10 | 6.96 | $7.05 | 68200 |
| 2022-10-07 | 6.98 | $7.15 | 72200 |
| 2022-10-06 | 6.99 | $7.34 | 105600 |
| 2022-10-05 | 6.96 | $7.49 | 67400 |
| 2022-10-04 | 6.90 | $7.60 | 101300 |
| 2022-10-03 | 6.81 | $7.28 | 159100 |
| 2022-09-30 | 6.77 | $6.93 | 130900 |
| 2022-09-29 | 6.80 | $6.87 | 118600 |
| 2022-09-28 | 6.85 | $6.99 | 204200 |
| 2022-09-27 | 6.89 | $6.79 | 186900 |
| 2022-09-26 | 6.99 | $6.72 | 295400 |
| 2022-09-23 | 7.11 | $6.99 | 241400 |
| 2022-09-22 | 7.20 | $7.15 | 173300 |
| 2022-09-21 | 7.28 | $7.44 | 124100 |
| 2022-09-20 | 7.31 | $7.33 | 200200 |
| 2022-09-19 | 7.37 | $7.75 | 94300 |
| 2022-09-16 | 7.36 | $7.45 | 55500 |
| 2022-09-15 | 7.41 | $7.53 | 137100 |
| 2022-09-14 | 7.46 | $7.90 | 141700 |
| 2022-09-13 | 7.44 | $7.75 | 85100 |
| 2022-09-12 | 7.46 | $7.95 | 81500 |
| 2022-09-09 | 7.43 | $7.68 | 80200 |
| 2022-09-08 | 7.47 | $7.28 | 71000 |
| 2022-09-07 | 7.60 | $7.53 | 77000 |
| 2022-09-06 | 7.70 | $7.34 | 75200 |
| 2022-09-02 | 7.86 | $7.30 | 157400 |
| 2022-09-01 | 8.06 | $7.28 | 271400 |
| 2022-08-31 | 8.30 | $7.66 | 228700 |
| 2022-08-30 | 8.51 | $7.91 | 69200 |
| 2022-08-29 | 8.69 | $8.39 | 101600 |
| 2022-08-26 | 8.81 | $8.85 | 152900 |
| 2022-08-25 | 8.86 | $8.41 | 30300 |
| 2022-08-24 | 9.00 | $8.45 | 70000 |
| 2022-08-23 | 9.16 | $8.63 | 113100 |
| 2022-08-22 | 9.32 | $8.64 | 103700 |
| 2022-08-19 | 9.49 | $8.89 | 454600 |
| 2022-08-18 | 9.65 | $8.04 | 382100 |
| 2022-08-17 | 10.00 | $8.45 | 331000 |
| 2022-08-16 | 10.33 | $8.06 | 978500 |
| 2022-08-15 | 10.80 | $10.41 | 219700 |
| 2022-08-12 | 10.84 | $11.02 | 68400 |
| 2022-08-11 | 10.76 | $11.18 | 86700 |
| 2022-08-10 | 10.63 | $11.17 | 85600 |
| 2022-08-09 | 10.47 | $10.59 | 39600 |
| 2022-08-08 | 10.42 | $10.59 | 85800 |
| 2022-08-05 | 10.35 | $10.61 | 42300 |
| 2022-08-04 | 10.27 | $10.70 | 45100 |
| 2022-08-03 | 10.15 | $10.73 | 105500 |
| 2022-08-02 | 10.01 | $10.05 | 54600 |
| 2022-08-01 | 9.98 | $10.17 | 127100 |
| 2022-07-29 | 9.93 | $10.36 | 61600 |
| 2022-07-28 | 9.83 | $10.05 | 134000 |
| 2022-07-27 | 9.77 | $10.26 | 119800 |
| 2022-07-26 | 9.67 | $9.98 | 212300 |
| 2022-07-25 | 9.60 | $9.96 | 75100 |
| 2022-07-22 | 9.53 | $9.88 | 169100 |
| 2022-07-21 | 9.46 | $10.39 | 63800 |
| 2022-07-20 | 9.28 | $10.29 | 96300 |
| 2022-07-19 | 9.09 | $10.09 | 100100 |
| 2022-07-18 | 8.91 | $9.81 | 190200 |
| 2022-07-15 | 8.77 | $9.52 | 149400 |
| 2022-07-14 | 8.66 | $9.04 | 134500 |
| 2022-07-13 | 8.65 | $8.99 | 55800 |
| 2022-07-12 | 8.64 | $9.03 | 73600 |
| 2022-07-11 | 8.63 | $9.04 | 143700 |
| 2022-07-08 | 8.62 | $9.37 | 392100 |
| 2022-07-07 | 8.54 | $9.35 | 94200 |
| 2022-07-06 | 8.46 | $8.91 | 62800 |
| 2022-07-05 | 8.46 | $8.69 | 100500 |
| 2022-07-01 | 8.52 | $8.68 | 164300 |
| 2022-06-30 | 8.59 | $8.68 | 292200 |
| 2022-06-29 | 8.68 | $8.48 | 109200 |
| 2022-06-28 | 8.82 | $8.79 | 124400 |
| 2022-06-27 | 8.94 | $8.99 | 226300 |
| 2022-06-24 | 9.03 | $9.01 | 172000 |
| 2022-06-23 | 9.14 | $8.77 | 165800 |
| 2022-06-22 | 9.32 | $8.85 | 141100 |
| 2022-06-21 | 9.52 | $8.93 | 339200 |
| 2022-06-17 | 9.75 | $8.70 | 347800 |
| 2022-06-16 | 10.06 | $8.77 | 372800 |
| 2022-06-15 | 10.40 | $9.32 | 256600 |
| 2022-06-14 | 10.70 | $9.35 | 205400 |
| 2022-06-13 | 11.03 | $9.56 | 220700 |
| 2022-06-10 | 11.38 | $10.40 | 150800 |
| 2022-06-09 | 11.60 | $11.30 | 139700 |
| 2022-06-08 | 11.67 | $11.48 | 108500 |
| 2022-06-07 | 11.72 | $12.09 | 319400 |
| 2022-06-06 | 11.65 | $12.30 | 590400 |
| 2022-06-03 | 11.52 | $12.31 | 124300 |
| 2022-06-02 | 11.37 | $12.67 | 106600 |
| 2022-06-01 | 11.12 | $12.34 | 300700 |
| 2022-05-31 | 10.90 | $12.08 | 362100 |
| 2022-05-27 | 10.70 | $11.41 | 138800 |
| 2022-05-26 | 10.62 | $11.00 | 169500 |
| 2022-05-25 | 10.61 | $10.56 | 244000 |
| 2022-05-24 | 10.70 | $11.24 | 303400 |
| 2022-05-23 | 10.66 | $11.78 | 258000 |
| 2022-05-20 | 10.50 | $11.60 | 187200 |
| 2022-05-19 | 10.37 | $11.12 | 177700 |
| 2022-05-18 | 10.32 | $10.70 | 226000 |
| 2022-05-17 | 10.35 | $10.79 | 398600 |
| 2022-05-16 | 10.38 | $10.61 | 120200 |
| 2022-05-13 | 10.46 | $10.87 | 149700 |
| 2022-05-12 | 10.50 | $10.29 | 131600 |
| 2022-05-11 | 10.68 | $9.91 | 180900 |
| 2022-05-10 | 10.97 | $10.14 | 233400 |
| 2022-05-09 | 11.26 | $10.38 | 221300 |
| 2022-05-06 | 11.56 | $11.23 | 106500 |
| 2022-05-05 | 11.73 | $11.37 | 130400 |
| 2022-05-04 | 11.90 | $12.02 | 154200 |
| 2022-05-03 | 11.97 | $11.80 | 166500 |
| 2022-05-02 | 12.10 | $11.60 | 184000 |
| 2022-04-29 | 12.30 | $11.65 | 228600 |
| 2022-04-28 | 12.53 | $12.00 | 175900 |
| 2022-04-27 | 12.72 | $11.89 | 297300 |
| 2022-04-26 | 12.97 | $12.37 | 146000 |
| 2022-04-25 | 13.17 | $13.28 | 123900 |
| 2022-04-22 | 13.20 | $13.07 | 175300 |
| 2022-04-21 | 13.29 | $12.87 | 215500 |
| 2022-04-20 | 13.44 | $13.23 | 93800 |
| 2022-04-19 | 13.53 | $13.09 | 98500 |
| 2022-04-18 | 13.68 | $12.86 | 105600 |
| 2022-04-14 | 13.90 | $12.88 | 209200 |
| 2022-04-13 | 14.15 | $13.19 | 137700 |
| 2022-04-12 | 14.38 | $13.25 | 213400 |
| 2022-04-11 | 14.64 | $13.43 | 191000 |
| 2022-04-08 | 14.89 | $14.13 | 91900 |
| 2022-04-07 | 15.04 | $14.56 | 147000 |
| 2022-04-06 | 15.13 | $14.45 | 169200 |
| 2022-04-05 | 15.25 | $14.84 | 132000 |
| 2022-04-04 | 15.30 | $15.13 | 161100 |
| 2022-04-01 | 15.30 | $14.41 | 520500 |
| 2022-03-31 | 15.45 | $15.21 | 97600 |
| 2022-03-30 | 15.46 | $16.16 | 335400 |
| 2022-03-29 | 15.26 | $16.53 | 179300 |
| 2022-03-28 | 14.95 | $15.84 | 187200 |
| 2022-03-25 | 14.73 | $15.88 | 320000 |
| 2022-03-24 | 14.47 | $14.87 | 212800 |
| 2022-03-23 | 14.38 | $14.56 | 99200 |
| 2022-03-22 | 14.34 | $14.59 | 195300 |
| 2022-03-21 | 14.29 | $14.77 | 100800 |
| 2022-03-18 | 14.20 | $14.70 | 202800 |
| 2022-03-17 | 14.10 | $14.19 | 189000 |
| 2022-03-16 | 14.09 | $14.18 | 209900 |
| 2022-03-15 | 14.09 | $13.59 | 157900 |
| 2022-03-14 | 14.21 | $13.67 | 130000 |
| 2022-03-11 | 14.34 | $13.68 | 97300 |
| 2022-03-10 | 14.48 | $14.33 | 50700 |
| 2022-03-09 | 14.51 | $14.59 | 87900 |
| 2022-03-08 | 14.49 | $14.04 | 98900 |
| 2022-03-07 | 14.58 | $13.64 | 99300 |
| 2022-03-04 | 14.77 | $14.19 | 145800 |
| 2022-03-03 | 14.88 | $15.49 | 337200 |
| 2022-03-02 | 14.72 | $15.53 | 347400 |
| 2022-03-01 | 14.54 | $14.90 | 324800 |
| 2022-02-28 | 14.45 | $14.98 | 387100 |
| 2022-02-25 | 14.33 | $15.74 | 279200 |
| 2022-02-24 | 14.04 | $14.63 | 408600 |
| 2022-02-23 | 13.93 | $12.75 | 216000 |
| 2022-02-22 | 14.20 | $13.36 | 221000 |
| 2022-02-18 | 14.38 | $13.67 | 92400 |
| 2022-02-17 | 14.53 | $14.24 | 59600 |
| 2022-02-16 | 14.59 | $14.67 | 99500 |
| 2022-02-15 | 14.56 | $14.73 | 45500 |
| 2022-02-14 | 14.51 | $14.29 | 128400 |
| 2022-02-11 | 14.55 | $14.42 | 50200 |
| 2022-02-10 | 14.56 | $14.75 | 144600 |
| 2022-02-09 | 14.51 | $15.23 | 60900 |
| 2022-02-08 | 14.35 | $14.72 | 61000 |
| 2022-02-07 | 14.27 | $15.00 | 189300 |
| 2022-02-04 | 14.12 | $14.96 | 120200 |
| 2022-02-03 | 13.96 | $14.42 | 170100 |
| 2022-02-02 | 13.88 | $15.04 | 117500 |
| 2022-02-01 | 13.66 | $15.10 | 150300 |
| 2022-01-31 | 13.40 | $14.61 | 87500 |
| 2022-01-28 | 13.19 | $13.39 | 98100 |
| 2022-01-27 | 13.22 | $12.96 | 80200 |
| 2022-01-26 | 13.34 | $12.96 | 100600 |
| 2022-01-25 | 13.49 | $12.95 | 189900 |
| 2022-01-24 | 13.66 | $13.46 | 198100 |
| 2022-01-21 | 13.76 | $13.56 | 160000 |
| 2022-01-20 | 13.86 | $13.67 | 159000 |
| 2022-01-19 | 13.95 | $13.90 | 117400 |
| 2022-01-18 | 14.01 | $14.00 | 114300 |
| 2022-01-14 | 14.06 | $14.30 | 174100 |
| 2022-01-13 | 14.06 | $14.11 | 92400 |
| 2022-01-12 | 14.10 | $14.42 | 68200 |
| 2022-01-11 | 14.09 | $14.41 | 79900 |
| 2022-01-10 | 14.07 | $14.09 | 100000 |
| 2022-01-07 | 14.13 | $14.15 | 80900 |
| 2022-01-06 | 14.19 | $14.15 | 70200 |
| 2022-01-05 | 14.25 | $13.87 | 132700 |
| 2022-01-04 | 14.39 | $14.41 | 153500 |
| 2022-01-03 | 14.44 | $15.15 | 157200 |
| 2021-12-31 | 14.35 | $15.15 | 169300 |
| 2021-12-30 | 14.24 | $15.22 | 376400 |
| 2021-12-29 | 14.11 | $14.33 | 257000 |
| 2021-12-28 | 14.14 | $14.53 | 230100 |
| 2021-12-27 | 14.15 | $14.79 | 210000 |
| 2021-12-23 | 14.10 | $15.24 | 347000 |
| 2021-12-22 | 13.96 | $14.56 | 218600 |
| 2021-12-21 | 13.94 | $14.58 | 194400 |
| 2021-12-20 | 13.92 | $14.30 | 155600 |
| 2021-12-17 | 13.96 | $14.76 | 222200 |
| 2021-12-16 | 13.92 | $14.44 | 168500 |
| 2021-12-15 | 13.95 | $14.14 | 83000 |
| 2021-12-14 | 14.05 | $13.72 | 179200 |
| 2021-12-13 | 14.26 | $13.87 | 216500 |
| 2021-12-10 | 14.48 | $14.68 | 53800 |
| 2021-12-09 | 14.58 | $14.89 | 97700 |
| 2021-12-08 | 14.65 | $15.26 | 89700 |
| 2021-12-07 | 14.66 | $15.36 | 215400 |
| 2021-12-06 | 14.67 | $14.64 | 77500 |
| 2021-12-03 | 14.83 | $14.53 | 293700 |
| 2021-12-02 | 15.04 | $14.98 | 219700 |
| 2021-12-01 | 15.21 | $14.10 | 336200 |
| 2021-11-30 | 15.60 | $15.30 | 120800 |
| 2021-11-29 | 15.80 | $15.41 | 113700 |
| 2021-11-26 | 16.02 | $15.22 | 162000 |
| 2021-11-24 | 16.31 | $15.61 | 202400 |
| 2021-11-23 | 16.59 | $15.39 | 282000 |
| 2021-11-22 | 16.95 | $15.27 | 1.2M |
| 2021-11-19 | 17.41 | $15.60 | 225100 |
| 2021-11-18 | 17.87 | $16.11 | 217000 |
| 2021-11-17 | 18.31 | $17.10 | 137100 |
| 2021-11-16 | 18.61 | $17.76 | 274500 |
| 2021-11-15 | 18.81 | $17.08 | 447100 |
| 2021-11-12 | 19.20 | $18.21 | 396700 |
| 2021-11-11 | 19.41 | $20.02 | 816500 |
| 2021-11-10 | 19.27 | $20.80 | 391000 |
| 2021-11-09 | 18.95 | $20.01 | 168000 |
| 2021-11-08 | 18.74 | $18.97 | 212100 |
| 2021-11-05 | 18.72 | $17.84 | 196900 |
| 2021-11-04 | 18.93 | $18.40 | 226000 |
| 2021-11-03 | 19.06 | $19.04 | 59700 |
| 2021-11-02 | 19.08 | $19.15 | 36300 |
| 2021-11-01 | 19.08 | $19.51 | 66000 |
| 2021-10-29 | 19.00 | $18.95 | 110000 |
| 2021-10-28 | 19.03 | $19.60 | 67300 |
| 2021-10-27 | 18.92 | $19.20 | 181500 |
| 2021-10-26 | 18.89 | $20.04 | 191600 |
| 2021-10-25 | 18.68 | $18.57 | 123900 |
| 2021-10-22 | 18.74 | $18.39 | 214200 |
| 2021-10-21 | 18.85 | $19.04 | 45100 |
| 2021-10-20 | 18.85 | $19.51 | 47500 |
| 2021-10-19 | 18.74 | $19.82 | 146200 |
| 2021-10-18 | 18.56 | $18.83 | 104500 |
| 2021-10-15 | 18.56 | $18.82 | 50200 |
| 2021-10-14 | 18.57 | $18.87 | 52700 |
| 2021-10-13 | 18.56 | $18.73 | 78700 |
| 2021-10-12 | 18.60 | $18.74 | 31500 |
| 2021-10-11 | 18.63 | $18.84 | 100600 |
| 2021-10-08 | 18.66 | $19.23 | 79200 |
| 2021-10-07 | 18.61 | $18.78 | 123000 |
| 2021-10-06 | 18.65 | $18.58 | 82900 |
| 2021-10-05 | 18.75 | $18.50 | 136200 |
| 2021-10-04 | 18.88 | $18.97 | 109500 |
| 2021-10-01 | 18.94 | $19.28 | 227900 |
| 2021-09-30 | 18.94 | $18.47 | 111700 |
| 2021-09-29 | 19.12 | $18.54 | 98900 |
| 2021-09-28 | 19.32 | $18.63 | 93600 |
| 2021-09-27 | 19.53 | $19.31 | 121500 |
| 2021-09-24 | 19.64 | $20.11 | 122500 |
| 2021-09-23 | 19.60 | $20.22 | 227500 |
| 2021-09-22 | 19.54 | $19.19 | 85000 |
| 2021-09-21 | 19.68 | $18.43 | 66200 |
| 2021-09-20 | 20.01 | $18.50 | 226300 |
| 2021-09-17 | 20.38 | $19.79 | 49900 |
| 2021-09-16 | 20.55 | $19.91 | 75400 |
| 2021-09-15 | 20.71 | $19.70 | 122800 |
| 2021-09-14 | 20.95 | $19.99 | 132800 |
| 2021-09-13 | 21.16 | $20.80 | 235500 |
| 2021-09-10 | 21.24 | $20.92 | 228600 |
| 2021-09-09 | 21.30 | $21.49 | 71100 |
| 2021-09-08 | 21.25 | $20.72 | 102200 |
| 2021-09-07 | 21.36 | $21.17 | 76500 |
| 2021-09-03 | 21.39 | $22.00 | 156600 |
| 2021-09-02 | 21.25 | $22.45 | 294800 |
| 2021-09-01 | 21.00 | $20.90 | 180700 |
| 2021-08-31 | 21.03 | $20.17 | 96000 |
| 2021-08-30 | 21.21 | $20.12 | 146000 |
| 2021-08-27 | 21.44 | $20.50 | 146600 |
| 2021-08-26 | 21.62 | $21.11 | 184900 |
| 2021-08-25 | 21.71 | $21.86 | 73300 |
| 2021-08-24 | 21.64 | $22.12 | 124800 |
| 2021-08-23 | 21.51 | $21.74 | 342700 |
| 2021-08-20 | 21.44 | $22.31 | 338000 |
| 2021-08-19 | 21.24 | $21.72 | 542900 |
| 2021-08-18 | 21.12 | $19.88 | 130300 |
| 2021-08-17 | 21.38 | $19.36 | 209500 |
| 2021-08-16 | 21.78 | $19.76 | 94000 |
| 2021-08-13 | 22.17 | $20.44 | 389200 |
| 2021-08-12 | 22.47 | $22.26 | 195400 |
| 2021-08-11 | 22.43 | $22.33 | 234100 |
| 2021-08-10 | 22.36 | $21.84 | 61000 |
| 2021-08-09 | 22.38 | $22.00 | 69800 |
| 2021-08-06 | 22.37 | $22.08 | 196200 |
| 2021-08-05 | 22.34 | $21.68 | 102800 |
| 2021-08-04 | 22.37 | $21.71 | 60500 |
| 2021-08-03 | 22.40 | $21.76 | 146200 |
| 2021-08-02 | 22.43 | $22.36 | 196500 |
| 2021-07-30 | 22.32 | $22.01 | 143900 |
| 2021-07-29 | 22.26 | $21.72 | 274500 |
| 2021-07-28 | 22.24 | $23.25 | 382600 |
| 2021-07-27 | 21.90 | $23.45 | 367100 |
| 2021-07-26 | 21.45 | $22.51 | 297300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.24
2026-07-21
Close Price
$9.96
Vol: 422449
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.20
Average
8.88
Maximum
22.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.24 | $9.96 | 422449 |
| 2026-07-20 | 10.25 | $10.08 | 322259 |
| 2026-07-17 | 10.21 | $10.16 | 655503 |
| 2026-07-16 | 10.13 | $10.38 | 872500 |
| 2026-07-15 | 9.95 | $10.23 | 469723 |
| 2026-07-14 | 9.78 | $9.92 | 495405 |
| 2026-07-13 | 9.66 | $9.87 | 704300 |
| 2026-07-10 | 9.52 | $9.65 | 436310 |
| 2026-07-09 | 9.42 | $9.62 | 614000 |
| 2026-07-08 | 9.31 | $9.02 | 278014 |
| 2026-07-07 | 9.35 | $9.39 | 316145 |
| 2026-07-06 | 9.28 | $9.32 | 254000 |
| 2026-07-02 | 9.21 | $9.55 | 352300 |
| 2026-07-01 | 9.04 | $9.54 | 316684 |
| 2026-06-30 | 8.85 | $9.03 | 243600 |
| 2026-06-29 | 8.76 | $9.09 | 448923 |
| 2026-06-26 | 8.64 | $8.66 | 1.4M |
| 2026-06-25 | 8.63 | $8.49 | 423713 |
| 2026-06-24 | 8.66 | $8.56 | 369400 |
| 2026-06-23 | 8.68 | $8.64 | 179800 |
| 2026-06-22 | 8.68 | $8.47 | 349793 |
| 2026-06-18 | 8.72 | $8.60 | 372822 |
| 2026-06-17 | 8.73 | $8.58 | 489000 |
| 2026-06-16 | 8.75 | $8.75 | 476200 |
| 2026-06-15 | 8.72 | $8.69 | 179000 |
| 2026-06-12 | 8.69 | $8.58 | 134000 |
| 2026-06-11 | 8.68 | $8.59 | 131424 |
| 2026-06-10 | 8.67 | $8.67 | 146400 |
| 2026-06-09 | 8.63 | $8.55 | 186000 |
| 2026-06-08 | 8.61 | $8.44 | 140231 |
| 2026-06-05 | 8.61 | $8.53 | 176500 |
| 2026-06-04 | 8.59 | $8.56 | 249311 |
| 2026-06-03 | 8.54 | $8.23 | 275000 |
| 2026-06-02 | 8.58 | $8.55 | 239408 |
| 2026-06-01 | 8.53 | $8.70 | 311246 |
| 2026-05-29 | 8.42 | $8.40 | 205936 |
| 2026-05-28 | 8.36 | $8.46 | 223231 |
| 2026-05-27 | 8.28 | $8.24 | 221500 |
| 2026-05-26 | 8.24 | $8.10 | 215811 |
| 2026-05-22 | 8.23 | $8.28 | 110800 |
| 2026-05-21 | 8.16 | $8.18 | 241600 |
| 2026-05-20 | 8.09 | $8.18 | 331830 |
| 2026-05-19 | 8.01 | $8.34 | 696238 |
| 2026-05-18 | 7.86 | $8.00 | 382741 |
| 2026-05-15 | 7.78 | $7.69 | 475416 |
| 2026-05-14 | 7.78 | $8.08 | 440300 |
| 2026-05-13 | 7.65 | $7.61 | 576236 |
| 2026-05-12 | 7.64 | $7.43 | 235500 |
| 2026-05-11 | 7.68 | $7.47 | 251104 |
| 2026-05-08 | 7.72 | $7.69 | 156100 |
| 2026-05-07 | 7.69 | $7.73 | 205322 |
| 2026-05-06 | 7.63 | $7.63 | 240000 |
| 2026-05-05 | 7.60 | $7.58 | 163946 |
| 2026-05-04 | 7.57 | $7.68 | 197746 |
| 2026-05-01 | 7.49 | $7.57 | 259927 |
| 2026-04-30 | 7.44 | $7.34 | 207350 |
| 2026-04-29 | 7.44 | $7.38 | 248851 |
| 2026-04-28 | 7.42 | $7.34 | 258300 |
| 2026-04-27 | 7.42 | $7.23 | 312400 |
| 2026-04-24 | 7.44 | $7.37 | 236151 |
| 2026-04-23 | 7.42 | $7.11 | 175646 |
| 2026-04-22 | 7.47 | $7.42 | 251900 |
| 2026-04-21 | 7.44 | $7.42 | 301300 |
| 2026-04-20 | 7.39 | $7.74 | 470300 |
| 2026-04-17 | 7.23 | $7.49 | 389134 |
| 2026-04-16 | 7.10 | $7.40 | 291900 |
| 2026-04-15 | 6.98 | $7.25 | 313400 |
| 2026-04-14 | 6.88 | $7.05 | 231219 |
| 2026-04-13 | 6.81 | $7.07 | 252428 |
| 2026-04-10 | 6.73 | $6.85 | 225600 |
| 2026-04-09 | 6.70 | $6.84 | 210500 |
| 2026-04-08 | 6.66 | $6.88 | 185943 |
| 2026-04-07 | 6.60 | $6.62 | 150628 |
| 2026-04-06 | 6.61 | $6.83 | 212783 |
| 2026-04-02 | 6.56 | $6.61 | 216340 |
| 2026-04-01 | 6.57 | $6.53 | 548605 |
| 2026-03-31 | 6.61 | $6.52 | 577303 |
| 2026-03-30 | 6.65 | $6.56 | 231900 |
| 2026-03-27 | 6.70 | $6.50 | 186300 |
| 2026-03-26 | 6.78 | $6.65 | 172607 |
| 2026-03-25 | 6.83 | $6.57 | 211200 |
| 2026-03-24 | 6.91 | $6.67 | 263446 |
| 2026-03-23 | 6.97 | $6.58 | 289800 |
| 2026-03-20 | 7.08 | $6.58 | 840438 |
| 2026-03-19 | 7.21 | $6.63 | 294820 |
| 2026-03-18 | 7.35 | $6.81 | 368108 |
| 2026-03-17 | 7.45 | $6.91 | 318800 |
| 2026-03-16 | 7.54 | $7.06 | 1.1M |
| 2026-03-13 | 7.59 | $7.43 | 365018 |
| 2026-03-12 | 7.54 | $7.53 | 811281 |
| 2026-03-11 | 7.42 | $7.49 | 275857 |
| 2026-03-10 | 7.29 | $7.41 | 466842 |
| 2026-03-09 | 7.15 | $7.38 | 364800 |
| 2026-03-06 | 6.99 | $7.46 | 364000 |
| 2026-03-05 | 6.75 | $7.48 | 662028 |
| 2026-03-04 | 6.45 | $6.68 | 468114 |
| 2026-03-03 | 6.34 | $6.45 | 415908 |
| 2026-03-02 | 6.28 | $6.47 | 304947 |
| 2026-02-27 | 6.19 | $6.44 | 332603 |
| 2026-02-26 | 6.09 | $6.32 | 388800 |
| 2026-02-25 | 6.01 | $6.13 | 272335 |
| 2026-02-24 | 5.98 | $5.96 | 233718 |
| 2026-02-23 | 5.99 | $5.86 | 390218 |
| 2026-02-20 | 6.03 | $6.14 | 272947 |
| 2026-02-19 | 6.00 | $6.01 | 218638 |
| 2026-02-18 | 6.00 | $5.99 | 212912 |
| 2026-02-17 | 6.01 | $5.91 | 239919 |
| 2026-02-13 | 6.04 | $6.10 | 243925 |
| 2026-02-12 | 6.02 | $6.06 | 346500 |
| 2026-02-11 | 6.02 | $6.12 | 276800 |
| 2026-02-10 | 5.99 | $6.11 | 365320 |
| 2026-02-09 | 5.97 | $6.07 | 601856 |
| 2026-02-06 | 5.95 | $5.90 | 239949 |
| 2026-02-05 | 5.98 | $5.70 | 285031 |
| 2026-02-04 | 6.08 | $5.91 | 408600 |
| 2026-02-03 | 6.15 | $5.72 | 581164 |
| 2026-02-02 | 6.28 | $6.21 | 293500 |
| 2026-01-30 | 6.29 | $6.18 | 425636 |
| 2026-01-29 | 6.32 | $6.03 | 341919 |
| 2026-01-28 | 6.39 | $6.35 | 238132 |
| 2026-01-27 | 6.38 | $6.53 | 220832 |
| 2026-01-26 | 6.31 | $6.50 | 304600 |
| 2026-01-23 | 6.24 | $6.44 | 257758 |
| 2026-01-22 | 6.16 | $6.53 | 333100 |
| 2026-01-21 | 6.05 | $6.24 | 234906 |
| 2026-01-20 | 6.00 | $6.10 | 377300 |
| 2026-01-16 | 5.98 | $6.16 | 319129 |
| 2026-01-15 | 5.95 | $6.14 | 663000 |
| 2026-01-14 | 5.92 | $5.95 | 395161 |
| 2026-01-13 | 5.95 | $5.93 | 298500 |
| 2026-01-12 | 5.99 | $5.92 | 220703 |
| 2026-01-09 | 6.05 | $5.94 | 422326 |
| 2026-01-08 | 6.12 | $5.87 | 303500 |
| 2026-01-07 | 6.22 | $5.90 | 399700 |
| 2026-01-06 | 6.35 | $6.04 | 512756 |
| 2026-01-05 | 6.46 | $6.14 | 721801 |
| 2026-01-02 | 6.56 | $6.32 | 508307 |
| 2025-12-31 | 6.62 | $6.54 | 308413 |
| 2025-12-30 | 6.64 | $6.61 | 218135 |
| 2025-12-29 | 6.63 | $6.56 | 333806 |
| 2025-12-26 | 6.64 | $6.70 | 165400 |
| 2025-12-24 | 6.61 | $6.66 | 160731 |
| 2025-12-23 | 6.58 | $6.53 | 295200 |
| 2025-12-22 | 6.59 | $6.48 | 314700 |
| 2025-12-19 | 6.61 | $6.51 | 805231 |
| 2025-12-18 | 6.64 | $6.62 | 852800 |
| 2025-12-17 | 6.63 | $6.72 | 300331 |
| 2025-12-16 | 6.60 | $6.74 | 443600 |
| 2025-12-15 | 6.55 | $6.79 | 604442 |
| 2025-12-12 | 6.48 | $6.68 | 483700 |
| 2025-12-11 | 6.43 | $6.64 | 410141 |
| 2025-12-10 | 6.38 | $6.65 | 278900 |
| 2025-12-09 | 6.33 | $6.67 | 282414 |
| 2025-12-08 | 6.26 | $6.54 | 294602 |
| 2025-12-05 | 6.22 | $6.47 | 297408 |
| 2025-12-04 | 6.21 | $6.47 | 277000 |
| 2025-12-03 | 6.20 | $6.51 | 254700 |
| 2025-12-02 | 6.18 | $6.39 | 318343 |
| 2025-12-01 | 6.20 | $6.52 | 291032 |
| 2025-11-28 | 6.19 | $6.47 | 163300 |
| 2025-11-26 | 6.21 | $6.46 | 225000 |
| 2025-11-25 | 6.24 | $6.52 | 255700 |
| 2025-11-24 | 6.28 | $6.46 | 383144 |
| 2025-11-21 | 6.35 | $6.56 | 389535 |
| 2025-11-20 | 6.41 | $6.49 | 595800 |
| 2025-11-19 | 6.52 | $6.36 | 519134 |
| 2025-11-18 | 6.70 | $6.69 | 435208 |
| 2025-11-17 | 6.83 | $6.49 | 408013 |
| 2025-11-14 | 7.06 | $6.43 | 762800 |
| 2025-11-13 | 7.36 | $6.33 | 1.7M |
| 2025-11-12 | 7.78 | $8.04 | 617125 |
| 2025-11-11 | 7.74 | $7.79 | 330526 |
| 2025-11-10 | 7.78 | $7.64 | 236818 |
| 2025-11-07 | 7.89 | $7.67 | 391200 |
| 2025-11-06 | 8.01 | $7.77 | 266732 |
| 2025-11-05 | 8.13 | $8.00 | 470303 |
| 2025-11-04 | 8.21 | $8.15 | 494800 |
| 2025-11-03 | 8.26 | $8.41 | 315961 |
| 2025-10-31 | 8.24 | $8.22 | 244944 |
| 2025-10-30 | 8.28 | $8.10 | 278304 |
| 2025-10-29 | 8.38 | $8.24 | 338505 |
| 2025-10-28 | 8.45 | $8.40 | 282705 |
| 2025-10-27 | 8.48 | $8.50 | 309500 |
| 2025-10-24 | 8.50 | $8.58 | 259900 |
| 2025-10-23 | 8.50 | $8.51 | 251300 |
| 2025-10-22 | 8.53 | $8.61 | 273933 |
| 2025-10-21 | 8.53 | $8.61 | 466366 |
| 2025-10-20 | 8.53 | $8.67 | 890543 |
| 2025-10-17 | 8.52 | $8.84 | 280636 |
| 2025-10-16 | 8.45 | $8.61 | 524155 |
| 2025-10-15 | 8.45 | $8.93 | 486901 |
| 2025-10-14 | 8.35 | $8.97 | 1.3M |
| 2025-10-13 | 8.23 | $8.33 | 448264 |
| 2025-10-10 | 8.28 | $8.08 | 446204 |
| 2025-10-09 | 8.44 | $8.40 | 598902 |
| 2025-10-08 | 8.53 | $8.61 | 332253 |
| 2025-10-07 | 8.58 | $8.47 | 514743 |
| 2025-10-06 | 8.69 | $8.36 | 492542 |
| 2025-10-03 | 8.87 | $8.59 | 522700 |
| 2025-10-02 | 9.01 | $8.62 | 522344 |
| 2025-10-01 | 9.19 | $8.89 | 709000 |
| 2025-09-30 | 9.31 | $9.25 | 504800 |
| 2025-09-29 | 9.36 | $9.68 | 304454 |
| 2025-09-26 | 9.28 | $9.47 | 400435 |
| 2025-09-25 | 9.25 | $9.15 | 358000 |
| 2025-09-24 | 9.32 | $9.28 | 225671 |
| 2025-09-23 | 9.37 | $9.23 | 404314 |
| 2025-09-22 | 9.45 | $9.36 | 308014 |
| 2025-09-19 | 9.50 | $9.49 | 810440 |
| 2025-09-18 | 9.53 | $9.36 | 718800 |
| 2025-09-17 | 9.60 | $9.29 | 390300 |
| 2025-09-16 | 9.72 | $9.50 | 355683 |
| 2025-09-15 | 9.79 | $9.65 | 261100 |
| 2025-09-12 | 9.84 | $9.75 | 297418 |
| 2025-09-11 | 9.86 | $10.00 | 361842 |
| 2025-09-10 | 9.81 | $9.56 | 272870 |
| 2025-09-09 | 9.88 | $9.92 | 331000 |
| 2025-09-08 | 9.86 | $10.07 | 391316 |
| 2025-09-05 | 9.79 | $9.88 | 192749 |
| 2025-09-04 | 9.76 | $9.74 | 251143 |
| 2025-09-03 | 9.77 | $9.69 | 529333 |
| 2025-09-02 | 9.80 | $9.86 | 423743 |
| 2025-08-29 | 9.78 | $10.03 | 283036 |
| 2025-08-28 | 9.71 | $9.84 | 206630 |
| 2025-08-27 | 9.68 | $9.86 | 446843 |
| 2025-08-26 | 9.64 | $9.86 | 215825 |
| 2025-08-25 | 9.59 | $10.07 | 300601 |
| 2025-08-22 | 9.47 | $10.17 | 346200 |
| 2025-08-21 | 9.30 | $9.58 | 273000 |
| 2025-08-20 | 9.28 | $9.21 | 328847 |
| 2025-08-19 | 9.38 | $9.23 | 332044 |
| 2025-08-18 | 9.50 | $9.63 | 270200 |
| 2025-08-15 | 9.52 | $9.55 | 551646 |
| 2025-08-14 | 9.57 | $9.33 | 440300 |
| 2025-08-13 | 9.72 | $9.90 | 604442 |
| 2025-08-12 | 9.71 | $9.74 | 555432 |
| 2025-08-11 | 9.77 | $9.19 | 322600 |
| 2025-08-08 | 10.01 | $9.65 | 390904 |
| 2025-08-07 | 10.16 | $9.90 | 212607 |
| 2025-08-06 | 10.27 | $10.18 | 440500 |
| 2025-08-05 | 10.31 | $9.77 | 560919 |
| 2025-08-04 | 10.49 | $10.09 | 388389 |
| 2025-08-01 | 10.61 | $10.02 | 409991 |
| 2025-07-31 | 10.78 | $10.28 | 455413 |
| 2025-07-30 | 10.90 | $10.60 | 374800 |
| 2025-07-29 | 10.94 | $10.77 | 346100 |
| 2025-07-28 | 10.93 | $11.01 | 349740 |
| 2025-07-25 | 10.84 | $11.01 | 254203 |
| 2025-07-24 | 10.72 | $11.01 | 335449 |
| 2025-07-23 | 10.58 | $11.54 | 570100 |
| 2025-07-22 | 10.24 | $10.81 | 457620 |
| 2025-07-21 | 10.05 | $10.59 | 537900 |
| 2025-07-18 | 9.89 | $10.16 | 642106 |
| 2025-07-17 | 9.84 | $10.03 | 557814 |
| 2025-07-16 | 9.82 | $9.90 | 698847 |
| 2025-07-15 | 9.83 | $9.81 | 486810 |
| 2025-07-14 | 9.89 | $9.93 | 441200 |
| 2025-07-11 | 9.92 | $9.74 | 480802 |
| 2025-07-10 | 10.02 | $10.18 | 355600 |
| 2025-07-09 | 10.01 | $10.09 | 365600 |
| 2025-07-08 | 10.02 | $10.10 | 847900 |
| 2025-07-07 | 10.04 | $10.17 | 641061 |
| 2025-07-03 | 10.04 | $10.27 | 311509 |
| 2025-07-02 | 10.02 | $10.24 | 1.1M |
| 2025-07-01 | 10.00 | $10.51 | 707036 |
| 2025-06-30 | 9.90 | $10.41 | 639040 |
| 2025-06-27 | 9.81 | $10.38 | 5.5M |
| 2025-06-26 | 9.72 | $10.30 | 641300 |
| 2025-06-25 | 9.64 | $9.92 | 282927 |
| 2025-06-24 | 9.67 | $10.00 | 381531 |
| 2025-06-23 | 9.69 | $9.60 | 340028 |
| 2025-06-20 | 9.85 | $9.70 | 548052 |
| 2025-06-18 | 10.02 | $10.06 | 280100 |
| 2025-06-17 | 10.11 | $10.09 | 291158 |
| 2025-06-16 | 10.23 | $10.09 | 288000 |
| 2025-06-13 | 10.37 | $9.94 | 282124 |
| 2025-06-12 | 10.60 | $10.37 | 213400 |
| 2025-06-11 | 10.74 | $10.52 | 250025 |
| 2025-06-10 | 10.87 | $10.50 | 255227 |
| 2025-06-09 | 11.03 | $10.55 | 351500 |
| 2025-06-06 | 11.22 | $10.72 | 314037 |
| 2025-06-05 | 11.39 | $10.79 | 272151 |
| 2025-06-04 | 11.57 | $10.98 | 357648 |
| 2025-06-03 | 11.73 | $11.37 | 350246 |
| 2025-06-02 | 11.80 | $11.65 | 467787 |
| 2025-05-30 | 11.78 | $11.62 | 287700 |
| 2025-05-29 | 11.76 | $11.72 | 308000 |
| 2025-05-28 | 11.70 | $11.80 | 573644 |
| 2025-05-27 | 11.59 | $11.56 | 790760 |
| 2025-05-23 | 11.53 | $10.62 | 393035 |
| 2025-05-22 | 11.74 | $10.97 | 337400 |
| 2025-05-21 | 11.88 | $11.26 | 423900 |
| 2025-05-20 | 11.95 | $11.49 | 465400 |
| 2025-05-19 | 11.95 | $11.19 | 547405 |
| 2025-05-16 | 12.02 | $11.21 | 489434 |
| 2025-05-15 | 12.10 | $11.60 | 506100 |
| 2025-05-14 | 12.05 | $11.62 | 569571 |
| 2025-05-13 | 11.97 | $12.32 | 581480 |
| 2025-05-12 | 11.63 | $11.81 | 356259 |
| 2025-05-09 | 11.36 | $11.54 | 455500 |
| 2025-05-08 | 11.11 | $11.18 | 545034 |
| 2025-05-07 | 10.90 | $10.93 | 252514 |
| 2025-05-06 | 10.72 | $10.86 | 335200 |
| 2025-05-05 | 10.50 | $10.84 | 623531 |
| 2025-05-02 | 10.22 | $10.34 | 439200 |
| 2025-05-01 | 10.04 | $10.07 | 570908 |
| 2025-04-30 | 9.89 | $9.93 | 252630 |
| 2025-04-29 | 9.75 | $9.87 | 320251 |
| 2025-04-28 | 9.58 | $9.70 | 389200 |
| 2025-04-25 | 9.42 | $9.59 | 354334 |
| 2025-04-24 | 9.25 | $9.29 | 341121 |
| 2025-04-23 | 9.14 | $9.07 | 426000 |
| 2025-04-22 | 9.07 | $8.95 | 291000 |
| 2025-04-21 | 9.01 | $8.92 | 301218 |
| 2025-04-17 | 8.94 | $9.05 | 431525 |
| 2025-04-16 | 8.81 | $8.85 | 232100 |
| 2025-04-15 | 8.71 | $9.00 | 291600 |
| 2025-04-14 | 8.53 | $8.81 | 329900 |
| 2025-04-11 | 8.37 | $8.65 | 414200 |
| 2025-04-10 | 8.23 | $8.52 | 446301 |
| 2025-04-09 | 8.10 | $8.56 | 859700 |
| 2025-04-08 | 7.92 | $7.70 | 382758 |
| 2025-04-07 | 7.97 | $7.61 | 347200 |
| 2025-04-04 | 8.07 | $7.73 | 323700 |
| 2025-04-03 | 8.15 | $8.31 | 460870 |
| 2025-04-02 | 8.06 | $8.90 | 506248 |
| 2025-04-01 | 7.77 | $8.51 | 344500 |
| 2025-03-31 | 7.54 | $8.35 | 837213 |
| 2025-03-28 | 7.31 | $7.62 | 229100 |
| 2025-03-27 | 7.27 | $7.63 | 457024 |
| 2025-03-26 | 7.22 | $7.50 | 262300 |
| 2025-03-25 | 7.21 | $7.82 | 304000 |
| 2025-03-24 | 7.10 | $7.70 | 321100 |
| 2025-03-21 | 7.02 | $7.22 | 246800 |
| 2025-03-20 | 7.08 | $7.19 | 184707 |
| 2025-03-19 | 7.18 | $7.15 | 349700 |
| 2025-03-18 | 7.32 | $7.16 | 225153 |
| 2025-03-17 | 7.49 | $7.45 | 655339 |
| 2025-03-14 | 7.62 | $7.33 | 998447 |
| 2025-03-13 | 7.83 | $7.58 | 314124 |
| 2025-03-12 | 8.01 | $7.82 | 510230 |
| 2025-03-11 | 8.16 | $8.23 | 306800 |
| 2025-03-10 | 8.22 | $8.22 | 453700 |
| 2025-03-07 | 8.31 | $8.78 | 414100 |
| 2025-03-06 | 8.24 | $9.02 | 364800 |
| 2025-03-05 | 8.09 | $9.50 | 911238 |
| 2025-03-04 | 7.76 | $7.42 | 530300 |
| 2025-03-03 | 8.04 | $7.40 | 709100 |
| 2025-02-28 | 8.38 | $8.15 | 241933 |
| 2025-02-27 | 8.58 | $8.30 | 468915 |
| 2025-02-26 | 8.77 | $8.38 | 465023 |
| 2025-02-25 | 8.99 | $8.26 | 621200 |
| 2025-02-24 | 9.30 | $8.51 | 2.2M |
| 2025-02-21 | 9.61 | $8.94 | 549898 |
| 2025-02-20 | 9.84 | $9.16 | 453227 |
| 2025-02-19 | 10.06 | $9.99 | 184838 |
| 2025-02-18 | 10.06 | $10.49 | 182100 |
| 2025-02-14 | 9.90 | $10.30 | 164821 |
| 2025-02-13 | 9.77 | $10.13 | 67916 |
| 2025-02-12 | 9.66 | $10.00 | 49946 |
| 2025-02-11 | 9.57 | $9.89 | 79134 |
| 2025-02-10 | 9.50 | $9.70 | 107915 |
| 2025-02-07 | 9.48 | $9.40 | 118317 |
| 2025-02-06 | 9.54 | $9.53 | 213900 |
| 2025-02-05 | 9.58 | $9.76 | 127900 |
| 2025-02-04 | 9.56 | $9.75 | 47144 |
| 2025-02-03 | 9.54 | $9.67 | 108231 |
| 2025-01-31 | 9.55 | $9.58 | 101128 |
| 2025-01-30 | 9.59 | $9.79 | 76400 |
| 2025-01-29 | 9.57 | $9.63 | 82132 |
| 2025-01-28 | 9.60 | $9.75 | 150268 |
| 2025-01-27 | 9.61 | $9.26 | 186924 |
| 2025-01-24 | 9.77 | $9.37 | 173545 |
| 2025-01-23 | 9.93 | $10.03 | 45019 |
| 2025-01-22 | 9.92 | $9.89 | 70800 |
| 2025-01-21 | 9.96 | $9.88 | 153733 |
| 2025-01-17 | 10.01 | $10.26 | 99800 |
| 2025-01-16 | 9.94 | $9.85 | 78808 |
| 2025-01-15 | 9.99 | $9.99 | 169639 |
| 2025-01-14 | 10.01 | $9.80 | 105000 |
| 2025-01-13 | 10.10 | $9.54 | 96221 |
| 2025-01-10 | 10.28 | $9.89 | 146623 |
| 2025-01-08 | 10.39 | $10.25 | 113016 |
| 2025-01-07 | 10.41 | $10.74 | 230121 |
| 2025-01-06 | 10.28 | $10.74 | 226323 |
| 2025-01-03 | 10.11 | $10.39 | 261730 |
| 2025-01-02 | 10.01 | $9.91 | 122738 |
| 2024-12-31 | 10.05 | $10.02 | 100100 |
| 2024-12-30 | 10.05 | $10.07 | 86619 |
| 2024-12-27 | 10.04 | $9.98 | 56500 |
| 2024-12-26 | 10.05 | $10.03 | 38700 |
| 2024-12-24 | 10.05 | $9.93 | 28800 |
| 2024-12-23 | 10.07 | $9.93 | 144337 |
| 2024-12-20 | 10.10 | $9.81 | 110327 |
| 2024-12-19 | 10.16 | $9.70 | 82130 |
| 2024-12-18 | 10.28 | $9.71 | 248600 |
| 2024-12-17 | 10.40 | $10.04 | 127841 |
| 2024-12-16 | 10.45 | $10.33 | 175705 |
| 2024-12-13 | 10.40 | $10.30 | 303228 |
| 2024-12-12 | 10.35 | $9.85 | 156600 |
| 2024-12-11 | 10.41 | $10.01 | 193500 |
| 2024-12-10 | 10.44 | $10.08 | 251200 |
| 2024-12-09 | 10.44 | $10.29 | 276800 |
| 2024-12-06 | 10.36 | $9.90 | 190801 |
| 2024-12-05 | 10.38 | $10.09 | 206700 |
| 2024-12-04 | 10.33 | $10.03 | 319018 |
| 2024-12-03 | 10.27 | $10.35 | 498203 |
| 2024-12-02 | 10.10 | $9.95 | 331118 |
| 2024-11-29 | 10.00 | $9.80 | 70448 |
| 2024-11-27 | 9.92 | $9.84 | 137000 |
| 2024-11-26 | 9.79 | $10.20 | 173644 |
| 2024-11-25 | 9.51 | $9.79 | 359351 |
| 2024-11-22 | 9.30 | $9.97 | 226707 |
| 2024-11-21 | 8.97 | $9.91 | 284070 |
| 2024-11-20 | 8.58 | $9.70 | 307400 |
| 2024-11-19 | 8.17 | $8.81 | 912400 |
| 2024-11-18 | 7.95 | $9.03 | 944115 |
| 2024-11-15 | 7.61 | $7.48 | 382318 |
| 2024-11-14 | 7.70 | $7.67 | 98316 |
| 2024-11-13 | 7.74 | $7.53 | 30256 |
| 2024-11-12 | 7.84 | $7.58 | 46231 |
| 2024-11-11 | 7.94 | $7.69 | 80600 |
| 2024-11-08 | 8.03 | $7.90 | 45100 |
| 2024-11-07 | 8.08 | $7.91 | 126638 |
| 2024-11-06 | 8.13 | $8.24 | 36200 |
| 2024-11-05 | 8.08 | $8.14 | 36800 |
| 2024-11-04 | 8.06 | $7.96 | 40900 |
| 2024-11-01 | 8.09 | $8.13 | 43809 |
| 2024-10-31 | 8.07 | $7.90 | 46402 |
| 2024-10-30 | 8.12 | $8.33 | 114615 |
| 2024-10-29 | 8.05 | $8.02 | 27122 |
| 2024-10-28 | 8.05 | $8.00 | 82141 |
| 2024-10-25 | 8.06 | $7.94 | 45111 |
| 2024-10-24 | 8.09 | $8.10 | 44513 |
| 2024-10-23 | 8.08 | $8.00 | 39400 |
| 2024-10-22 | 8.09 | $8.03 | 116600 |
| 2024-10-21 | 8.09 | $8.17 | 101028 |
| 2024-10-18 | 8.05 | $8.17 | 146037 |
| 2024-10-17 | 8.00 | $8.66 | 206220 |
| 2024-10-16 | 7.78 | $7.90 | 42100 |
| 2024-10-15 | 7.75 | $7.78 | 79300 |
| 2024-10-14 | 7.76 | $7.74 | 76742 |
| 2024-10-11 | 7.77 | $7.80 | 74000 |
| 2024-10-10 | 7.78 | $7.63 | 129568 |
| 2024-10-09 | 7.84 | $7.75 | 97200 |
| 2024-10-08 | 7.87 | $7.72 | 98211 |
| 2024-10-07 | 7.92 | $7.68 | 32712 |
| 2024-10-04 | 7.99 | $7.97 | 35742 |
| 2024-10-03 | 7.98 | $7.86 | 55500 |
| 2024-10-02 | 8.00 | $7.73 | 22000 |
| 2024-10-01 | 8.07 | $7.84 | 39300 |
| 2024-09-30 | 8.11 | $8.04 | 60500 |
| 2024-09-27 | 8.10 | $8.15 | 15800 |
| 2024-09-26 | 8.04 | $8.00 | 49500 |
| 2024-09-25 | 8.02 | $8.09 | 28400 |
| 2024-09-24 | 7.96 | $8.19 | 24023 |
| 2024-09-23 | 7.85 | $8.24 | 93700 |
| 2024-09-20 | 7.71 | $8.34 | 400523 |
| 2024-09-19 | 7.49 | $7.50 | 19100 |
| 2024-09-18 | 7.50 | $7.37 | 14610 |
| 2024-09-17 | 7.54 | $7.59 | 28844 |
| 2024-09-16 | 7.53 | $7.51 | 30610 |
| 2024-09-13 | 7.53 | $7.54 | 38947 |
| 2024-09-12 | 7.53 | $7.43 | 14514 |
| 2024-09-11 | 7.56 | $7.44 | 24000 |
| 2024-09-10 | 7.59 | $7.33 | 58500 |
| 2024-09-09 | 7.66 | $7.17 | 208000 |
| 2024-09-06 | 7.79 | $7.53 | 24838 |
| 2024-09-05 | 7.83 | $7.62 | 18446 |
| 2024-09-04 | 7.86 | $7.62 | 32916 |
| 2024-09-03 | 7.88 | $7.44 | 94701 |
| 2024-08-30 | 7.96 | $7.81 | 29923 |
| 2024-08-29 | 7.93 | $7.66 | 61500 |
| 2024-08-28 | 7.93 | $7.73 | 45718 |
| 2024-08-27 | 7.91 | $7.97 | 61510 |
| 2024-08-26 | 7.81 | $7.97 | 150549 |
| 2024-08-23 | 7.67 | $7.99 | 58504 |
| 2024-08-22 | 7.49 | $7.71 | 110716 |
| 2024-08-21 | 7.35 | $7.39 | 100256 |
| 2024-08-20 | 7.28 | $7.24 | 65840 |
| 2024-08-19 | 7.24 | $7.20 | 159900 |
| 2024-08-16 | 7.20 | $7.20 | 54300 |
| 2024-08-15 | 7.14 | $7.19 | 12600 |
| 2024-08-14 | 7.07 | $7.09 | 24200 |
| 2024-08-13 | 7.02 | $7.15 | 27912 |
| 2024-08-12 | 6.92 | $6.84 | 40000 |
| 2024-08-09 | 6.91 | $6.92 | 50043 |
| 2024-08-08 | 6.86 | $6.92 | 112300 |
| 2024-08-07 | 6.79 | $6.76 | 15411 |
| 2024-08-06 | 6.76 | $6.65 | 35200 |
| 2024-08-05 | 6.75 | $6.35 | 94800 |
| 2024-08-02 | 6.83 | $6.75 | 74635 |
| 2024-08-01 | 6.80 | $6.97 | 23918 |
| 2024-07-31 | 6.69 | $6.88 | 27900 |
| 2024-07-30 | 6.58 | $6.79 | 30513 |
| 2024-07-29 | 6.48 | $6.65 | 61500 |
| 2024-07-26 | 6.39 | $6.57 | 28601 |
| 2024-07-25 | 6.30 | $6.44 | 13600 |
| 2024-07-24 | 6.24 | $6.34 | 57220 |
| 2024-07-23 | 6.19 | $6.32 | 15900 |
| 2024-07-22 | 6.13 | $6.29 | 18543 |
| 2024-07-19 | 6.08 | $6.12 | 16500 |
| 2024-07-18 | 6.06 | $6.17 | 40078 |
| 2024-07-17 | 6.03 | $6.22 | 30863 |
| 2024-07-16 | 5.97 | $6.17 | 105286 |
| 2024-07-15 | 5.92 | $5.97 | 92472 |
| 2024-07-12 | 5.92 | $6.10 | 53925 |
| 2024-07-11 | 5.88 | $6.00 | 51947 |
| 2024-07-10 | 5.86 | $5.96 | 50018 |
| 2024-07-09 | 5.85 | $5.93 | 43390 |
| 2024-07-08 | 5.85 | $5.95 | 66568 |
| 2024-07-05 | 5.85 | $6.13 | 117829 |
| 2024-07-03 | 5.80 | $5.98 | 52242 |
| 2024-07-02 | 5.78 | $5.85 | 103559 |
| 2024-07-01 | 5.80 | $5.91 | 84503 |
| 2024-06-28 | 5.81 | $5.62 | 64789 |
| 2024-06-27 | 5.91 | $5.73 | 33399 |
| 2024-06-26 | 6.01 | $5.74 | 30146 |
| 2024-06-25 | 6.12 | $5.90 | 29572 |
| 2024-06-24 | 6.21 | $6.02 | 78237 |
| 2024-06-21 | 6.28 | $6.13 | 110963 |
| 2024-06-20 | 6.33 | $6.30 | 101632 |
| 2024-06-18 | 6.34 | $6.27 | 49887 |
| 2024-06-17 | 6.35 | $6.29 | 87439 |
| 2024-06-14 | 6.36 | $6.06 | 35918 |
| 2024-06-13 | 6.45 | $6.20 | 63367 |
| 2024-06-12 | 6.50 | $6.42 | 41547 |
| 2024-06-11 | 6.50 | $6.35 | 25887 |
| 2024-06-10 | 6.52 | $6.27 | 94314 |
| 2024-06-07 | 6.56 | $6.45 | 25416 |
| 2024-06-06 | 6.55 | $6.40 | 23812 |
| 2024-06-05 | 6.55 | $6.40 | 38282 |
| 2024-06-04 | 6.54 | $6.31 | 87634 |
| 2024-06-03 | 6.56 | $6.63 | 88322 |
| 2024-05-31 | 6.48 | $6.60 | 48296 |
| 2024-05-30 | 6.38 | $6.58 | 107616 |
| 2024-05-29 | 6.26 | $6.43 | 224026 |
| 2024-05-28 | 6.17 | $6.39 | 217934 |
| 2024-05-24 | 6.06 | $6.18 | 174280 |
| 2024-05-23 | 5.98 | $6.08 | 167796 |
| 2024-05-22 | 5.93 | $5.99 | 196067 |
| 2024-05-21 | 5.89 | $5.99 | 96063 |
| 2024-05-20 | 5.83 | $5.91 | 295390 |
| 2024-05-17 | 5.79 | $5.73 | 31516 |
| 2024-05-16 | 5.80 | $5.76 | 70606 |
| 2024-05-15 | 5.79 | $5.80 | 16853 |
| 2024-05-14 | 5.77 | $5.83 | 57031 |
| 2024-05-13 | 5.74 | $5.70 | 60536 |
| 2024-05-10 | 5.74 | $5.75 | 76417 |
| 2024-05-09 | 5.71 | $5.70 | 46963 |
| 2024-05-08 | 5.70 | $5.74 | 21300 |
| 2024-05-07 | 5.68 | $5.78 | 66069 |
| 2024-05-06 | 5.63 | $5.62 | 15037 |
| 2024-05-03 | 5.62 | $5.52 | 29424 |
| 2024-05-02 | 5.64 | $5.54 | 51590 |
| 2024-05-01 | 5.65 | $5.59 | 99769 |
| 2024-04-30 | 5.65 | $5.41 | 62019 |
| 2024-04-29 | 5.71 | $5.78 | 8867 |
| 2024-04-26 | 5.66 | $5.53 | 16502 |
| 2024-04-25 | 5.67 | $5.51 | 31006 |
| 2024-04-24 | 5.70 | $5.50 | 16570 |
| 2024-04-23 | 5.72 | $5.70 | 27239 |
| 2024-04-22 | 5.69 | $5.69 | 72938 |
| 2024-04-19 | 5.65 | $5.60 | 19577 |
| 2024-04-18 | 5.63 | $5.64 | 32423 |
| 2024-04-17 | 5.59 | $5.67 | 45447 |
| 2024-04-16 | 5.52 | $5.53 | 26738 |
| 2024-04-15 | 5.49 | $5.57 | 58673 |
| 2024-04-12 | 5.43 | $5.61 | 46147 |
| 2024-04-11 | 5.34 | $5.60 | 74902 |
| 2024-04-10 | 5.23 | $5.24 | 61592 |
| 2024-04-09 | 5.22 | $5.23 | 16459 |
| 2024-04-08 | 5.20 | $5.20 | 51964 |
| 2024-04-05 | 5.19 | $5.22 | 41163 |
| 2024-04-04 | 5.17 | $5.26 | 77452 |
| 2024-04-03 | 5.13 | $5.15 | 165782 |
| 2024-04-02 | 5.12 | $5.17 | 19577 |
| 2024-04-01 | 5.09 | $5.24 | 16425 |
| 2024-03-28 | 5.04 | $5.22 | 51504 |
| 2024-03-27 | 4.99 | $5.14 | 16030 |
| 2024-03-26 | 4.95 | $5.01 | 36113 |
| 2024-03-25 | 4.94 | $4.81 | 29327 |
| 2024-03-22 | 4.99 | $4.92 | 11978 |
| 2024-03-21 | 5.02 | $5.08 | 20019 |
| 2024-03-20 | 5.01 | $5.10 | 19606 |
| 2024-03-19 | 4.99 | $5.07 | 16089 |
| 2024-03-18 | 4.97 | $5.16 | 64040 |
| 2024-03-15 | 4.92 | $4.86 | 26933 |
| 2024-03-14 | 4.96 | $4.76 | 37240 |
| 2024-03-13 | 5.04 | $4.84 | 71877 |
| 2024-03-12 | 5.11 | $4.97 | 31562 |
| 2024-03-11 | 5.16 | $5.00 | 42595 |
| 2024-03-08 | 5.20 | $5.01 | 92793 |
| 2024-03-07 | 5.25 | $5.28 | 112832 |
| 2024-03-06 | 5.22 | $5.35 | 126417 |
| 2024-03-05 | 5.17 | $5.14 | 18725 |
| 2024-03-04 | 5.16 | $5.27 | 37977 |
| 2024-03-01 | 5.12 | $5.29 | 36867 |
| 2024-02-29 | 5.06 | $5.14 | 44773 |
| 2024-02-28 | 5.03 | $5.27 | 65507 |
| 2024-02-27 | 4.95 | $5.10 | 54488 |
| 2024-02-26 | 4.91 | $4.97 | 53358 |
| 2024-02-23 | 4.91 | $5.05 | 26402 |
| 2024-02-22 | 4.88 | $4.98 | 68361 |
| 2024-02-21 | 4.86 | $4.90 | 32796 |
| 2024-02-20 | 4.87 | $5.03 | 108115 |
| 2024-02-16 | 4.84 | $4.97 | 23532 |
| 2024-02-15 | 4.83 | $4.98 | 45255 |
| 2024-02-14 | 4.81 | $4.85 | 16601 |
| 2024-02-13 | 4.82 | $4.62 | 54215 |
| 2024-02-12 | 4.92 | $4.96 | 46067 |
| 2024-02-09 | 4.93 | $4.85 | 24692 |
| 2024-02-08 | 4.97 | $4.92 | 33100 |
| 2024-02-07 | 5.01 | $5.00 | 28995 |
| 2024-02-06 | 5.02 | $4.94 | 37629 |
| 2024-02-05 | 5.06 | $4.99 | 57039 |
| 2024-02-02 | 5.09 | $5.05 | 50672 |
| 2024-02-01 | 5.11 | $4.87 | 48933 |
| 2024-01-31 | 5.19 | $5.02 | 143256 |
| 2024-01-30 | 5.24 | $5.15 | 88635 |
| 2024-01-29 | 5.26 | $5.20 | 109256 |
| 2024-01-26 | 5.26 | $5.23 | 197056 |
| 2024-01-25 | 5.25 | $5.19 | 230843 |
| 2024-01-24 | 5.24 | $5.13 | 215011 |
| 2024-01-23 | 5.26 | $5.20 | 184841 |
| 2024-01-22 | 5.25 | $5.23 | 136627 |
| 2024-01-19 | 5.23 | $5.22 | 122908 |
| 2024-01-18 | 5.20 | $5.20 | 76543 |
| 2024-01-17 | 5.17 | $5.14 | 92703 |
| 2024-01-16 | 5.15 | $5.10 | 27421 |
| 2024-01-12 | 5.13 | $5.12 | 37103 |
| 2024-01-11 | 5.10 | $4.95 | 28267 |
| 2024-01-10 | 5.11 | $5.07 | 19715 |
| 2024-01-09 | 5.09 | $5.02 | 24100 |
| 2024-01-08 | 5.07 | $4.97 | 36900 |
| 2024-01-05 | 5.06 | $4.77 | 11100 |
| 2024-01-04 | 5.11 | $4.79 | 21200 |
| 2024-01-03 | 5.16 | $4.83 | 49300 |
| 2024-01-02 | 5.19 | $4.99 | 52400 |
| 2023-12-29 | 5.19 | $5.06 | 54100 |
| 2023-12-28 | 5.15 | $5.08 | 71700 |
| 2023-12-27 | 5.09 | $5.17 | 84500 |
| 2023-12-26 | 4.98 | $4.86 | 31300 |
| 2023-12-22 | 4.94 | $4.80 | 102800 |
| 2023-12-21 | 4.90 | $4.85 | 25500 |
| 2023-12-20 | 4.84 | $4.87 | 125100 |
| 2023-12-19 | 4.75 | $4.82 | 95800 |
| 2023-12-18 | 4.65 | $4.70 | 101700 |
| 2023-12-15 | 4.56 | $4.69 | 81200 |
| 2023-12-14 | 4.45 | $4.62 | 243700 |
| 2023-12-13 | 4.33 | $4.32 | 106500 |
| 2023-12-12 | 4.27 | $4.31 | 20500 |
| 2023-12-11 | 4.21 | $4.33 | 42400 |
| 2023-12-08 | 4.12 | $4.27 | 40800 |
| 2023-12-07 | 4.03 | $4.27 | 77500 |
| 2023-12-06 | 3.91 | $4.11 | 84300 |
| 2023-12-05 | 3.82 | $3.88 | 10000 |
| 2023-12-04 | 3.78 | $3.88 | 937500 |
| 2023-12-01 | 3.72 | $3.66 | 60000 |
| 2023-11-30 | 3.73 | $3.64 | 75200 |
| 2023-11-29 | 3.74 | $3.64 | 67900 |
| 2023-11-28 | 3.75 | $3.71 | 66700 |
| 2023-11-27 | 3.75 | $3.58 | 156200 |
| 2023-11-24 | 3.78 | $3.73 | 30900 |
| 2023-11-22 | 3.76 | $3.71 | 83100 |
| 2023-11-21 | 3.75 | $3.75 | 127400 |
| 2023-11-20 | 3.73 | $3.64 | 24900 |
| 2023-11-17 | 3.73 | $3.56 | 20900 |
| 2023-11-16 | 3.75 | $3.65 | 37200 |
| 2023-11-15 | 3.75 | $3.74 | 71800 |
| 2023-11-14 | 3.72 | $3.67 | 80800 |
| 2023-11-13 | 3.70 | $3.64 | 31900 |
| 2023-11-10 | 3.69 | $3.60 | 27100 |
| 2023-11-09 | 3.68 | $3.65 | 63300 |
| 2023-11-08 | 3.66 | $3.67 | 56500 |
| 2023-11-07 | 3.62 | $3.64 | 48500 |
| 2023-11-06 | 3.59 | $3.71 | 41900 |
| 2023-11-03 | 3.52 | $3.68 | 84800 |
| 2023-11-02 | 3.44 | $3.58 | 72600 |
| 2023-11-01 | 3.38 | $3.49 | 62400 |
| 2023-10-31 | 3.34 | $3.35 | 30500 |
| 2023-10-30 | 3.33 | $3.25 | 44600 |
| 2023-10-27 | 3.36 | $3.22 | 36200 |
| 2023-10-26 | 3.40 | $3.33 | 28200 |
| 2023-10-25 | 3.41 | $3.26 | 30300 |
| 2023-10-24 | 3.45 | $3.33 | 30300 |
| 2023-10-23 | 3.48 | $3.31 | 49400 |
| 2023-10-20 | 3.51 | $3.37 | 61300 |
| 2023-10-19 | 3.54 | $3.47 | 14700 |
| 2023-10-18 | 3.54 | $3.51 | 39400 |
| 2023-10-17 | 3.53 | $3.53 | 37700 |
| 2023-10-16 | 3.52 | $3.49 | 33800 |
| 2023-10-13 | 3.51 | $3.39 | 48800 |
| 2023-10-12 | 3.53 | $3.53 | 54200 |
| 2023-10-11 | 3.51 | $3.66 | 55200 |
| 2023-10-10 | 3.45 | $3.57 | 71700 |
| 2023-10-09 | 3.41 | $3.46 | 32000 |
| 2023-10-06 | 3.39 | $3.43 | 24300 |
| 2023-10-05 | 3.38 | $3.44 | 19600 |
| 2023-10-04 | 3.37 | $3.44 | 247100 |
| 2023-10-03 | 3.36 | $3.39 | 242300 |
| 2023-10-02 | 3.37 | $3.32 | 102900 |
| 2023-09-29 | 3.40 | $3.53 | 98400 |
| 2023-09-28 | 3.38 | $3.48 | 44200 |
| 2023-09-27 | 3.38 | $3.60 | 139200 |
| 2023-09-26 | 3.34 | $3.41 | 39700 |
| 2023-09-25 | 3.35 | $3.45 | 23500 |
| 2023-09-22 | 3.37 | $3.46 | 65700 |
| 2023-09-21 | 3.39 | $3.56 | 87300 |
| 2023-09-20 | 3.38 | $3.67 | 59100 |
| 2023-09-19 | 3.35 | $3.62 | 240800 |
| 2023-09-18 | 3.34 | $3.67 | 66900 |
| 2023-09-15 | 3.31 | $3.83 | 193600 |
| 2023-09-14 | 3.24 | $3.70 | 222500 |
| 2023-09-13 | 3.20 | $3.53 | 245800 |
| 2023-09-12 | 3.22 | $3.59 | 368800 |
| 2023-09-11 | 3.24 | $3.61 | 204900 |
| 2023-09-08 | 3.27 | $3.68 | 605600 |
| 2023-09-07 | 3.29 | $3.81 | 146200 |
| 2023-09-06 | 3.29 | $3.83 | 218900 |
| 2023-09-05 | 3.30 | $3.90 | 146100 |
| 2023-09-01 | 3.31 | $3.86 | 187800 |
| 2023-08-31 | 3.34 | $3.77 | 678000 |
| 2023-08-30 | 3.43 | $3.90 | 112400 |
| 2023-08-29 | 3.52 | $3.97 | 238800 |
| 2023-08-28 | 3.61 | $3.95 | 46200 |
| 2023-08-25 | 3.76 | $3.98 | 137900 |
| 2023-08-24 | 3.94 | $3.90 | 388000 |
| 2023-08-23 | 4.21 | $4.08 | 380700 |
| 2023-08-22 | 4.50 | $4.16 | 277000 |
| 2023-08-21 | 4.84 | $4.37 | 418200 |
| 2023-08-18 | 5.20 | $4.10 | 531400 |
| 2023-08-17 | 5.74 | $4.35 | 821700 |
| 2023-08-16 | 6.33 | $6.26 | 47700 |
| 2023-08-15 | 6.45 | $6.19 | 27900 |
| 2023-08-14 | 6.62 | $6.38 | 17800 |
| 2023-08-11 | 6.77 | $6.28 | 41600 |
| 2023-08-10 | 7.00 | $6.38 | 98100 |
| 2023-08-09 | 7.24 | $6.92 | 68700 |
| 2023-08-08 | 7.37 | $7.20 | 53400 |
| 2023-08-07 | 7.44 | $7.32 | 6200 |
| 2023-08-04 | 7.49 | $7.37 | 18300 |
| 2023-08-03 | 7.52 | $7.50 | 5700 |
| 2023-08-02 | 7.53 | $7.52 | 15400 |
| 2023-08-01 | 7.53 | $7.59 | 29300 |
| 2023-07-31 | 7.50 | $7.56 | 47600 |
| 2023-07-28 | 7.48 | $7.46 | 21800 |
| 2023-07-27 | 7.48 | $7.45 | 20300 |
| 2023-07-26 | 7.49 | $7.18 | 62800 |
| 2023-07-25 | 7.58 | $7.42 | 36900 |
| 2023-07-24 | 7.61 | $7.45 | 57200 |
| 2023-07-21 | 7.64 | $7.51 | 35000 |
| 2023-07-20 | 7.65 | $7.46 | 19800 |
| 2023-07-19 | 7.67 | $7.67 | 18900 |
| 2023-07-18 | 7.64 | $7.67 | 483400 |
| 2023-07-17 | 7.59 | $7.75 | 21100 |
| 2023-07-14 | 7.49 | $7.57 | 56600 |
| 2023-07-13 | 7.44 | $7.67 | 26200 |
| 2023-07-12 | 7.34 | $7.60 | 31100 |
| 2023-07-11 | 7.23 | $7.32 | 21400 |
| 2023-07-10 | 7.19 | $7.29 | 70000 |
| 2023-07-07 | 7.14 | $7.14 | 16500 |
| 2023-07-06 | 7.13 | $7.08 | 20900 |
| 2023-07-05 | 7.14 | $7.00 | 37200 |
| 2023-07-03 | 7.17 | $7.10 | 13700 |
| 2023-06-30 | 7.18 | $7.20 | 24000 |
| 2023-06-29 | 7.15 | $6.99 | 28500 |
| 2023-06-28 | 7.18 | $7.11 | 13800 |
| 2023-06-27 | 7.17 | $7.07 | 30900 |
| 2023-06-26 | 7.17 | $6.83 | 18800 |
| 2023-06-23 | 7.25 | $6.87 | 26900 |
| 2023-06-22 | 7.32 | $7.04 | 96500 |
| 2023-06-21 | 7.36 | $7.05 | 36300 |
| 2023-06-20 | 7.39 | $7.24 | 38100 |
| 2023-06-16 | 7.36 | $7.10 | 87100 |
| 2023-06-15 | 7.36 | $6.97 | 69500 |
| 2023-06-14 | 7.40 | $6.99 | 40400 |
| 2023-06-13 | 7.44 | $7.14 | 65100 |
| 2023-06-12 | 7.42 | $7.32 | 41400 |
| 2023-06-09 | 7.34 | $7.28 | 62200 |
| 2023-06-08 | 7.24 | $7.08 | 23400 |
| 2023-06-07 | 7.17 | $7.00 | 60700 |
| 2023-06-06 | 7.11 | $7.28 | 57100 |
| 2023-06-05 | 6.94 | $6.97 | 45400 |
| 2023-06-02 | 6.82 | $6.95 | 41100 |
| 2023-06-01 | 6.68 | $6.92 | 59900 |
| 2023-05-31 | 6.51 | $6.88 | 214900 |
| 2023-05-30 | 6.30 | $6.56 | 106200 |
| 2023-05-26 | 6.15 | $6.04 | 41400 |
| 2023-05-25 | 6.12 | $5.99 | 40200 |
| 2023-05-24 | 6.11 | $6.16 | 20100 |
| 2023-05-23 | 6.03 | $6.40 | 195700 |
| 2023-05-22 | 5.85 | $6.30 | 139100 |
| 2023-05-19 | 5.66 | $5.86 | 113100 |
| 2023-05-18 | 5.57 | $5.79 | 67000 |
| 2023-05-17 | 5.49 | $5.48 | 32200 |
| 2023-05-16 | 5.48 | $5.42 | 20100 |
| 2023-05-15 | 5.49 | $5.50 | 36400 |
| 2023-05-12 | 5.47 | $5.39 | 70900 |
| 2023-05-11 | 5.49 | $5.54 | 50500 |
| 2023-05-10 | 5.46 | $5.42 | 30600 |
| 2023-05-09 | 5.47 | $5.65 | 77200 |
| 2023-05-08 | 5.40 | $5.36 | 10100 |
| 2023-05-05 | 5.41 | $5.40 | 22400 |
| 2023-05-04 | 5.42 | $5.23 | 39300 |
| 2023-05-03 | 5.48 | $5.28 | 37500 |
| 2023-05-02 | 5.53 | $5.33 | 54500 |
| 2023-05-01 | 5.59 | $5.54 | 41500 |
| 2023-04-28 | 5.59 | $5.72 | 166200 |
| 2023-04-27 | 5.53 | $5.38 | 71700 |
| 2023-04-26 | 5.56 | $5.43 | 76800 |
| 2023-04-25 | 5.59 | $5.43 | 99100 |
| 2023-04-24 | 5.63 | $5.44 | 78900 |
| 2023-04-21 | 5.67 | $5.48 | 59500 |
| 2023-04-20 | 5.71 | $5.48 | 30900 |
| 2023-04-19 | 5.76 | $5.69 | 48800 |
| 2023-04-18 | 5.74 | $5.83 | 123500 |
| 2023-04-17 | 5.68 | $6.16 | 417900 |
| 2023-04-14 | 5.51 | $5.77 | 49500 |
| 2023-04-13 | 5.42 | $5.92 | 39500 |
| 2023-04-12 | 5.27 | $5.66 | 61100 |
| 2023-04-11 | 5.16 | $5.57 | 161300 |
| 2023-04-10 | 5.07 | $5.46 | 59700 |
| 2023-04-06 | 5.00 | $5.44 | 49600 |
| 2023-04-05 | 4.92 | $5.23 | 81400 |
| 2023-04-04 | 4.91 | $5.31 | 112000 |
| 2023-04-03 | 4.87 | $5.26 | 35400 |
| 2023-03-31 | 4.85 | $5.25 | 91000 |
| 2023-03-30 | 4.83 | $5.19 | 75300 |
| 2023-03-29 | 4.85 | $5.19 | 64500 |
| 2023-03-28 | 4.87 | $5.11 | 49900 |
| 2023-03-27 | 4.94 | $5.26 | 47700 |
| 2023-03-24 | 4.98 | $5.27 | 35200 |
| 2023-03-23 | 5.05 | $5.32 | 145100 |
| 2023-03-22 | 5.12 | $5.42 | 64800 |
| 2023-03-21 | 5.20 | $5.62 | 88200 |
| 2023-03-20 | 5.23 | $5.37 | 45300 |
| 2023-03-17 | 5.37 | $5.29 | 174200 |
| 2023-03-16 | 5.58 | $5.34 | 272900 |
| 2023-03-15 | 5.82 | $5.65 | 217000 |
| 2023-03-14 | 6.03 | $6.24 | 474300 |
| 2023-03-13 | 6.12 | $5.70 | 183700 |
| 2023-03-10 | 6.40 | $5.77 | 187700 |
| 2023-03-09 | 6.73 | $6.06 | 293400 |
| 2023-03-08 | 7.05 | $6.38 | 406300 |
| 2023-03-07 | 7.34 | $6.56 | 600500 |
| 2023-03-06 | 7.63 | $7.55 | 74900 |
| 2023-03-03 | 7.69 | $7.68 | 34000 |
| 2023-03-02 | 7.71 | $7.59 | 58200 |
| 2023-03-01 | 7.77 | $7.68 | 44100 |
| 2023-02-28 | 7.81 | $7.84 | 160700 |
| 2023-02-27 | 7.82 | $7.77 | 90600 |
| 2023-02-24 | 7.84 | $7.58 | 81700 |
| 2023-02-23 | 7.93 | $8.13 | 94400 |
| 2023-02-22 | 7.87 | $7.70 | 29300 |
| 2023-02-21 | 7.93 | $7.69 | 71700 |
| 2023-02-17 | 8.00 | $7.89 | 32700 |
| 2023-02-16 | 8.02 | $7.97 | 45300 |
| 2023-02-15 | 8.02 | $8.02 | 53100 |
| 2023-02-14 | 8.01 | $7.71 | 70000 |
| 2023-02-13 | 8.09 | $7.71 | 107200 |
| 2023-02-10 | 8.18 | $7.64 | 59000 |
| 2023-02-09 | 8.31 | $7.91 | 74200 |
| 2023-02-08 | 8.37 | $8.04 | 70100 |
| 2023-02-07 | 8.41 | $8.17 | 53500 |
| 2023-02-06 | 8.40 | $8.09 | 47500 |
| 2023-02-03 | 8.42 | $8.12 | 93200 |
| 2023-02-02 | 8.42 | $8.40 | 152600 |
| 2023-02-01 | 8.32 | $8.21 | 105700 |
| 2023-01-31 | 8.26 | $8.15 | 43600 |
| 2023-01-30 | 8.20 | $8.24 | 194500 |
| 2023-01-27 | 8.08 | $8.16 | 69100 |
| 2023-01-26 | 7.97 | $8.14 | 79500 |
| 2023-01-25 | 7.82 | $7.92 | 71700 |
| 2023-01-24 | 7.71 | $7.79 | 67400 |
| 2023-01-23 | 7.61 | $7.79 | 137100 |
| 2023-01-20 | 7.49 | $7.58 | 190400 |
| 2023-01-19 | 7.40 | $7.67 | 220900 |
| 2023-01-18 | 7.26 | $7.66 | 403700 |
| 2023-01-17 | 7.09 | $7.40 | 234700 |
| 2023-01-13 | 6.96 | $7.33 | 118200 |
| 2023-01-12 | 6.83 | $7.23 | 77400 |
| 2023-01-11 | 6.70 | $6.95 | 51400 |
| 2023-01-10 | 6.63 | $6.99 | 546200 |
| 2023-01-09 | 6.54 | $7.01 | 166400 |
| 2023-01-06 | 6.43 | $6.57 | 139600 |
| 2023-01-05 | 6.43 | $6.81 | 61300 |
| 2023-01-04 | 6.36 | $6.81 | 82200 |
| 2023-01-03 | 6.28 | $6.37 | 165000 |
| 2022-12-30 | 6.33 | $6.45 | 74500 |
| 2022-12-29 | 6.37 | $6.55 | 212700 |
| 2022-12-28 | 6.40 | $6.34 | 213000 |
| 2022-12-27 | 6.50 | $6.19 | 138900 |
| 2022-12-23 | 6.67 | $6.38 | 217500 |
| 2022-12-22 | 6.83 | $6.53 | 298200 |
| 2022-12-21 | 6.98 | $6.74 | 420000 |
| 2022-12-20 | 7.10 | $7.34 | 1.0M |
| 2022-12-19 | 7.06 | $6.49 | 152100 |
| 2022-12-16 | 7.28 | $6.79 | 199400 |
| 2022-12-15 | 7.45 | $6.77 | 286100 |
| 2022-12-14 | 7.67 | $7.20 | 153100 |
| 2022-12-13 | 7.79 | $7.37 | 119200 |
| 2022-12-12 | 7.89 | $7.42 | 175300 |
| 2022-12-09 | 8.00 | $7.91 | 250800 |
| 2022-12-08 | 7.96 | $8.15 | 157300 |
| 2022-12-07 | 7.84 | $7.97 | 147000 |
| 2022-12-06 | 7.75 | $8.06 | 111100 |
| 2022-12-05 | 7.61 | $7.84 | 109300 |
| 2022-12-02 | 7.50 | $8.09 | 112700 |
| 2022-12-01 | 7.28 | $7.92 | 123200 |
| 2022-11-30 | 7.08 | $7.72 | 105500 |
| 2022-11-29 | 6.89 | $7.35 | 116600 |
| 2022-11-28 | 6.79 | $7.07 | 171200 |
| 2022-11-25 | 6.75 | $7.03 | 218300 |
| 2022-11-23 | 6.73 | $6.83 | 136300 |
| 2022-11-22 | 6.76 | $6.69 | 104000 |
| 2022-11-21 | 6.86 | $6.75 | 88500 |
| 2022-11-18 | 6.96 | $6.75 | 135100 |
| 2022-11-17 | 7.08 | $6.63 | 123200 |
| 2022-11-16 | 7.27 | $6.51 | 158000 |
| 2022-11-15 | 7.55 | $6.55 | 250000 |
| 2022-11-14 | 7.87 | $6.52 | 841900 |
| 2022-11-11 | 8.27 | $8.82 | 296200 |
| 2022-11-10 | 8.03 | $8.36 | 237100 |
| 2022-11-09 | 7.87 | $7.40 | 115900 |
| 2022-11-08 | 7.98 | $7.85 | 92600 |
| 2022-11-07 | 7.98 | $7.96 | 137100 |
| 2022-11-04 | 7.93 | $7.66 | 136900 |
| 2022-11-03 | 7.96 | $7.61 | 91900 |
| 2022-11-02 | 8.01 | $7.72 | 125000 |
| 2022-11-01 | 8.04 | $8.04 | 77900 |
| 2022-10-31 | 7.96 | $7.92 | 77700 |
| 2022-10-28 | 7.91 | $7.73 | 48700 |
| 2022-10-27 | 7.89 | $7.62 | 95700 |
| 2022-10-26 | 7.91 | $7.93 | 89000 |
| 2022-10-25 | 7.82 | $8.11 | 136800 |
| 2022-10-24 | 7.66 | $7.93 | 108200 |
| 2022-10-21 | 7.51 | $7.83 | 78200 |
| 2022-10-20 | 7.36 | $7.67 | 98900 |
| 2022-10-19 | 7.23 | $7.52 | 115500 |
| 2022-10-18 | 7.12 | $7.69 | 268700 |
| 2022-10-17 | 6.93 | $7.20 | 375400 |
| 2022-10-14 | 6.86 | $6.61 | 173400 |
| 2022-10-13 | 6.96 | $7.00 | 166000 |
| 2022-10-12 | 6.97 | $6.85 | 94700 |
| 2022-10-11 | 7.02 | $6.77 | 98000 |
| 2022-10-10 | 7.12 | $7.05 | 68200 |
| 2022-10-07 | 7.14 | $7.15 | 72200 |
| 2022-10-06 | 7.15 | $7.34 | 105600 |
| 2022-10-05 | 7.10 | $7.49 | 67400 |
| 2022-10-04 | 7.00 | $7.60 | 101300 |
| 2022-10-03 | 6.84 | $7.28 | 159100 |
| 2022-09-30 | 6.76 | $6.93 | 130900 |
| 2022-09-29 | 6.77 | $6.87 | 118600 |
| 2022-09-28 | 6.81 | $6.99 | 204200 |
| 2022-09-27 | 6.84 | $6.79 | 186900 |
| 2022-09-26 | 6.93 | $6.72 | 295400 |
| 2022-09-23 | 7.08 | $6.99 | 241400 |
| 2022-09-22 | 7.18 | $7.15 | 173300 |
| 2022-09-21 | 7.26 | $7.44 | 124100 |
| 2022-09-20 | 7.28 | $7.33 | 200200 |
| 2022-09-19 | 7.33 | $7.75 | 94300 |
| 2022-09-16 | 7.28 | $7.45 | 55500 |
| 2022-09-15 | 7.31 | $7.53 | 137100 |
| 2022-09-14 | 7.33 | $7.90 | 141700 |
| 2022-09-13 | 7.26 | $7.75 | 85100 |
| 2022-09-12 | 7.22 | $7.95 | 81500 |
| 2022-09-09 | 7.12 | $7.68 | 80200 |
| 2022-09-08 | 7.09 | $7.28 | 71000 |
| 2022-09-07 | 7.20 | $7.53 | 77000 |
| 2022-09-06 | 7.27 | $7.34 | 75200 |
| 2022-09-02 | 7.42 | $7.30 | 157400 |
| 2022-09-01 | 7.64 | $7.28 | 271400 |
| 2022-08-31 | 7.92 | $7.66 | 228700 |
| 2022-08-30 | 8.15 | $7.91 | 69200 |
| 2022-08-29 | 8.36 | $8.39 | 101600 |
| 2022-08-26 | 8.48 | $8.85 | 152900 |
| 2022-08-25 | 8.48 | $8.41 | 30300 |
| 2022-08-24 | 8.63 | $8.45 | 70000 |
| 2022-08-23 | 8.81 | $8.63 | 113100 |
| 2022-08-22 | 8.99 | $8.64 | 103700 |
| 2022-08-19 | 9.20 | $8.89 | 454600 |
| 2022-08-18 | 9.39 | $8.04 | 382100 |
| 2022-08-17 | 9.89 | $8.45 | 331000 |
| 2022-08-16 | 10.37 | $8.06 | 978500 |
| 2022-08-15 | 11.07 | $10.41 | 219700 |
| 2022-08-12 | 11.18 | $11.02 | 68400 |
| 2022-08-11 | 11.12 | $11.18 | 86700 |
| 2022-08-10 | 10.98 | $11.17 | 85600 |
| 2022-08-09 | 10.81 | $10.59 | 39600 |
| 2022-08-08 | 10.77 | $10.59 | 85800 |
| 2022-08-05 | 10.73 | $10.61 | 42300 |
| 2022-08-04 | 10.66 | $10.70 | 45100 |
| 2022-08-03 | 10.53 | $10.73 | 105500 |
| 2022-08-02 | 10.37 | $10.05 | 54600 |
| 2022-08-01 | 10.38 | $10.17 | 127100 |
| 2022-07-29 | 10.35 | $10.36 | 61600 |
| 2022-07-28 | 10.24 | $10.05 | 134000 |
| 2022-07-27 | 10.21 | $10.26 | 119800 |
| 2022-07-26 | 10.10 | $9.98 | 212300 |
| 2022-07-25 | 10.04 | $9.96 | 75100 |
| 2022-07-22 | 9.98 | $9.88 | 169100 |
| 2022-07-21 | 9.93 | $10.39 | 63800 |
| 2022-07-20 | 9.70 | $10.29 | 96300 |
| 2022-07-19 | 9.44 | $10.09 | 100100 |
| 2022-07-18 | 9.20 | $9.81 | 190200 |
| 2022-07-15 | 8.99 | $9.52 | 149400 |
| 2022-07-14 | 8.83 | $9.04 | 134500 |
| 2022-07-13 | 8.79 | $8.99 | 55800 |
| 2022-07-12 | 8.76 | $9.03 | 73600 |
| 2022-07-11 | 8.73 | $9.04 | 143700 |
| 2022-07-08 | 8.68 | $9.37 | 392100 |
| 2022-07-07 | 8.53 | $9.35 | 94200 |
| 2022-07-06 | 8.36 | $8.91 | 62800 |
| 2022-07-05 | 8.31 | $8.69 | 100500 |
| 2022-07-01 | 8.32 | $8.68 | 164300 |
| 2022-06-30 | 8.36 | $8.68 | 292200 |
| 2022-06-29 | 8.41 | $8.48 | 109200 |
| 2022-06-28 | 8.55 | $8.79 | 124400 |
| 2022-06-27 | 8.64 | $8.99 | 226300 |
| 2022-06-24 | 8.69 | $9.01 | 172000 |
| 2022-06-23 | 8.77 | $8.77 | 165800 |
| 2022-06-22 | 8.95 | $8.85 | 141100 |
| 2022-06-21 | 9.16 | $8.93 | 339200 |
| 2022-06-17 | 9.41 | $8.70 | 347800 |
| 2022-06-16 | 9.79 | $8.77 | 372800 |
| 2022-06-15 | 10.25 | $9.32 | 256600 |
| 2022-06-14 | 10.64 | $9.35 | 205400 |
| 2022-06-13 | 11.11 | $9.56 | 220700 |
| 2022-06-10 | 11.62 | $10.40 | 150800 |
| 2022-06-09 | 11.97 | $11.30 | 139700 |
| 2022-06-08 | 12.12 | $11.48 | 108500 |
| 2022-06-07 | 12.23 | $12.09 | 319400 |
| 2022-06-06 | 12.17 | $12.30 | 590400 |
| 2022-06-03 | 12.03 | $12.31 | 124300 |
| 2022-06-02 | 11.85 | $12.67 | 106600 |
| 2022-06-01 | 11.51 | $12.34 | 300700 |
| 2022-05-31 | 11.21 | $12.08 | 362100 |
| 2022-05-27 | 10.92 | $11.41 | 138800 |
| 2022-05-26 | 10.78 | $11.00 | 169500 |
| 2022-05-25 | 10.75 | $10.56 | 244000 |
| 2022-05-24 | 10.86 | $11.24 | 303400 |
| 2022-05-23 | 10.78 | $11.78 | 258000 |
| 2022-05-20 | 10.52 | $11.60 | 187200 |
| 2022-05-19 | 10.27 | $11.12 | 177700 |
| 2022-05-18 | 10.13 | $10.70 | 226000 |
| 2022-05-17 | 10.11 | $10.79 | 398600 |
| 2022-05-16 | 10.06 | $10.61 | 120200 |
| 2022-05-13 | 10.08 | $10.87 | 149700 |
| 2022-05-12 | 10.04 | $10.29 | 131600 |
| 2022-05-11 | 10.19 | $9.91 | 180900 |
| 2022-05-10 | 10.51 | $10.14 | 233400 |
| 2022-05-09 | 10.84 | $10.38 | 221300 |
| 2022-05-06 | 11.19 | $11.23 | 106500 |
| 2022-05-05 | 11.36 | $11.37 | 130400 |
| 2022-05-04 | 11.53 | $12.02 | 154200 |
| 2022-05-03 | 11.55 | $11.80 | 166500 |
| 2022-05-02 | 11.65 | $11.60 | 184000 |
| 2022-04-29 | 11.86 | $11.65 | 228600 |
| 2022-04-28 | 12.10 | $12.00 | 175900 |
| 2022-04-27 | 12.31 | $11.89 | 297300 |
| 2022-04-26 | 12.60 | $12.37 | 146000 |
| 2022-04-25 | 12.82 | $13.28 | 123900 |
| 2022-04-22 | 12.81 | $13.07 | 175300 |
| 2022-04-21 | 12.87 | $12.87 | 215500 |
| 2022-04-20 | 13.01 | $13.23 | 93800 |
| 2022-04-19 | 13.09 | $13.09 | 98500 |
| 2022-04-18 | 13.23 | $12.86 | 105600 |
| 2022-04-14 | 13.49 | $12.88 | 209200 |
| 2022-04-13 | 13.81 | $13.19 | 137700 |
| 2022-04-12 | 14.10 | $13.25 | 213400 |
| 2022-04-11 | 14.45 | $13.43 | 191000 |
| 2022-04-08 | 14.81 | $14.13 | 91900 |
| 2022-04-07 | 15.03 | $14.56 | 147000 |
| 2022-04-06 | 15.17 | $14.45 | 169200 |
| 2022-04-05 | 15.36 | $14.84 | 132000 |
| 2022-04-04 | 15.47 | $15.13 | 161100 |
| 2022-04-01 | 15.51 | $14.41 | 520500 |
| 2022-03-31 | 15.78 | $15.21 | 97600 |
| 2022-03-30 | 15.84 | $16.16 | 335400 |
| 2022-03-29 | 15.61 | $16.53 | 179300 |
| 2022-03-28 | 15.20 | $15.84 | 187200 |
| 2022-03-25 | 14.92 | $15.88 | 320000 |
| 2022-03-24 | 14.55 | $14.87 | 212800 |
| 2022-03-23 | 14.43 | $14.56 | 99200 |
| 2022-03-22 | 14.38 | $14.59 | 195300 |
| 2022-03-21 | 14.31 | $14.77 | 100800 |
| 2022-03-18 | 14.16 | $14.70 | 202800 |
| 2022-03-17 | 14.01 | $14.19 | 189000 |
| 2022-03-16 | 13.98 | $14.18 | 209900 |
| 2022-03-15 | 13.96 | $13.59 | 157900 |
| 2022-03-14 | 14.12 | $13.67 | 130000 |
| 2022-03-11 | 14.29 | $13.68 | 97300 |
| 2022-03-10 | 14.50 | $14.33 | 50700 |
| 2022-03-09 | 14.55 | $14.59 | 87900 |
| 2022-03-08 | 14.53 | $14.04 | 98900 |
| 2022-03-07 | 14.67 | $13.64 | 99300 |
| 2022-03-04 | 14.97 | $14.19 | 145800 |
| 2022-03-03 | 15.15 | $15.49 | 337200 |
| 2022-03-02 | 14.96 | $15.53 | 347400 |
| 2022-03-01 | 14.72 | $14.90 | 324800 |
| 2022-02-28 | 14.61 | $14.98 | 387100 |
| 2022-02-25 | 14.45 | $15.74 | 279200 |
| 2022-02-24 | 14.02 | $14.63 | 408600 |
| 2022-02-23 | 13.85 | $12.75 | 216000 |
| 2022-02-22 | 14.23 | $13.36 | 221000 |
| 2022-02-18 | 14.51 | $13.67 | 92400 |
| 2022-02-17 | 14.75 | $14.24 | 59600 |
| 2022-02-16 | 14.86 | $14.67 | 99500 |
| 2022-02-15 | 14.85 | $14.73 | 45500 |
| 2022-02-14 | 14.82 | $14.29 | 128400 |
| 2022-02-11 | 14.91 | $14.42 | 50200 |
| 2022-02-10 | 14.98 | $14.75 | 144600 |
| 2022-02-09 | 14.95 | $15.23 | 60900 |
| 2022-02-08 | 14.76 | $14.72 | 61000 |
| 2022-02-07 | 14.69 | $15.00 | 189300 |
| 2022-02-04 | 14.50 | $14.96 | 120200 |
| 2022-02-03 | 14.29 | $14.42 | 170100 |
| 2022-02-02 | 14.20 | $15.04 | 117500 |
| 2022-02-01 | 13.89 | $15.10 | 150300 |
| 2022-01-31 | 13.49 | $14.61 | 87500 |
| 2022-01-28 | 13.17 | $13.39 | 98100 |
| 2022-01-27 | 13.18 | $12.96 | 80200 |
| 2022-01-26 | 13.32 | $12.96 | 100600 |
| 2022-01-25 | 13.51 | $12.95 | 189900 |
| 2022-01-24 | 13.74 | $13.46 | 198100 |
| 2022-01-21 | 13.87 | $13.56 | 160000 |
| 2022-01-20 | 14.00 | $13.67 | 159000 |
| 2022-01-19 | 14.13 | $13.90 | 117400 |
| 2022-01-18 | 14.21 | $14.00 | 114300 |
| 2022-01-14 | 14.29 | $14.30 | 174100 |
| 2022-01-13 | 14.28 | $14.11 | 92400 |
| 2022-01-12 | 14.34 | $14.42 | 68200 |
| 2022-01-11 | 14.32 | $14.41 | 79900 |
| 2022-01-10 | 14.30 | $14.09 | 100000 |
| 2022-01-07 | 14.37 | $14.15 | 80900 |
| 2022-01-06 | 14.45 | $14.15 | 70200 |
| 2022-01-05 | 14.55 | $13.87 | 132700 |
| 2022-01-04 | 14.76 | $14.41 | 153500 |
| 2022-01-03 | 14.85 | $15.15 | 157200 |
| 2021-12-31 | 14.72 | $15.15 | 169300 |
| 2021-12-30 | 14.57 | $15.22 | 376400 |
| 2021-12-29 | 14.37 | $14.33 | 257000 |
| 2021-12-28 | 14.41 | $14.53 | 230100 |
| 2021-12-27 | 14.40 | $14.79 | 210000 |
| 2021-12-23 | 14.31 | $15.24 | 347000 |
| 2021-12-22 | 14.07 | $14.56 | 218600 |
| 2021-12-21 | 14.00 | $14.58 | 194400 |
| 2021-12-20 | 13.92 | $14.30 | 155600 |
| 2021-12-17 | 13.93 | $14.76 | 222200 |
| 2021-12-16 | 13.80 | $14.44 | 168500 |
| 2021-12-15 | 13.75 | $14.14 | 83000 |
| 2021-12-14 | 13.82 | $13.72 | 179200 |
| 2021-12-13 | 14.04 | $13.87 | 216500 |
| 2021-12-10 | 14.28 | $14.68 | 53800 |
| 2021-12-09 | 14.33 | $14.89 | 97700 |
| 2021-12-08 | 14.34 | $15.26 | 89700 |
| 2021-12-07 | 14.26 | $15.36 | 215400 |
| 2021-12-06 | 14.15 | $14.64 | 77500 |
| 2021-12-03 | 14.26 | $14.53 | 293700 |
| 2021-12-02 | 14.45 | $14.98 | 219700 |
| 2021-12-01 | 14.56 | $14.10 | 336200 |
| 2021-11-30 | 14.99 | $15.30 | 120800 |
| 2021-11-29 | 15.16 | $15.41 | 113700 |
| 2021-11-26 | 15.35 | $15.22 | 162000 |
| 2021-11-24 | 15.66 | $15.61 | 202400 |
| 2021-11-23 | 15.94 | $15.39 | 282000 |
| 2021-11-22 | 16.36 | $15.27 | 1.2M |
| 2021-11-19 | 16.93 | $15.60 | 225100 |
| 2021-11-18 | 17.54 | $16.11 | 217000 |
| 2021-11-17 | 18.12 | $17.10 | 137100 |
| 2021-11-16 | 18.53 | $17.76 | 274500 |
| 2021-11-15 | 18.82 | $17.08 | 447100 |
| 2021-11-12 | 19.39 | $18.21 | 396700 |
| 2021-11-11 | 19.72 | $20.02 | 816500 |
| 2021-11-10 | 19.55 | $20.80 | 391000 |
| 2021-11-09 | 19.10 | $20.01 | 168000 |
| 2021-11-08 | 18.79 | $18.97 | 212100 |
| 2021-11-05 | 18.75 | $17.84 | 196900 |
| 2021-11-04 | 19.06 | $18.40 | 226000 |
| 2021-11-03 | 19.26 | $19.04 | 59700 |
| 2021-11-02 | 19.30 | $19.15 | 36300 |
| 2021-11-01 | 19.31 | $19.51 | 66000 |
| 2021-10-29 | 19.22 | $18.95 | 110000 |
| 2021-10-28 | 19.27 | $19.60 | 67300 |
| 2021-10-27 | 19.13 | $19.20 | 181500 |
| 2021-10-26 | 19.09 | $20.04 | 191600 |
| 2021-10-25 | 18.78 | $18.57 | 123900 |
| 2021-10-22 | 18.86 | $18.39 | 214200 |
| 2021-10-21 | 19.03 | $19.04 | 45100 |
| 2021-10-20 | 19.02 | $19.51 | 47500 |
| 2021-10-19 | 18.87 | $19.82 | 146200 |
| 2021-10-18 | 18.58 | $18.83 | 104500 |
| 2021-10-15 | 18.56 | $18.82 | 50200 |
| 2021-10-14 | 18.54 | $18.87 | 52700 |
| 2021-10-13 | 18.50 | $18.73 | 78700 |
| 2021-10-12 | 18.51 | $18.74 | 31500 |
| 2021-10-11 | 18.52 | $18.84 | 100600 |
| 2021-10-08 | 18.51 | $19.23 | 79200 |
| 2021-10-07 | 18.39 | $18.78 | 123000 |
| 2021-10-06 | 18.39 | $18.58 | 82900 |
| 2021-10-05 | 18.46 | $18.50 | 136200 |
| 2021-10-04 | 18.59 | $18.97 | 109500 |
| 2021-10-01 | 18.61 | $19.28 | 227900 |
| 2021-09-30 | 18.54 | $18.47 | 111700 |
| 2021-09-29 | 18.73 | $18.54 | 98900 |
| 2021-09-28 | 18.95 | $18.63 | 93600 |
| 2021-09-27 | 19.19 | $19.31 | 121500 |
| 2021-09-24 | 19.29 | $20.11 | 122500 |
| 2021-09-23 | 19.17 | $20.22 | 227500 |
| 2021-09-22 | 18.99 | $19.19 | 85000 |
| 2021-09-21 | 19.11 | $18.43 | 66200 |
| 2021-09-20 | 19.51 | $18.50 | 226300 |
| 2021-09-17 | 19.99 | $19.79 | 49900 |
| 2021-09-16 | 20.18 | $19.91 | 75400 |
| 2021-09-15 | 20.37 | $19.70 | 122800 |
| 2021-09-14 | 20.68 | $19.99 | 132800 |
| 2021-09-13 | 20.96 | $20.80 | 235500 |
| 2021-09-10 | 21.05 | $20.92 | 228600 |
| 2021-09-09 | 21.13 | $21.49 | 71100 |
| 2021-09-08 | 21.05 | $20.72 | 102200 |
| 2021-09-07 | 21.19 | $21.17 | 76500 |
| 2021-09-03 | 21.23 | $22.00 | 156600 |
| 2021-09-02 | 21.00 | $22.45 | 294800 |
| 2021-09-01 | 20.60 | $20.90 | 180700 |
| 2021-08-31 | 20.59 | $20.17 | 96000 |
| 2021-08-30 | 20.82 | $20.12 | 146000 |
| 2021-08-27 | 21.12 | $20.50 | 146600 |
| 2021-08-26 | 21.37 | $21.11 | 184900 |
| 2021-08-25 | 21.48 | $21.86 | 73300 |
| 2021-08-24 | 21.38 | $22.12 | 124800 |
| 2021-08-23 | 21.17 | $21.74 | 342700 |
| 2021-08-20 | 21.04 | $22.31 | 338000 |
| 2021-08-19 | 20.71 | $21.72 | 542900 |
| 2021-08-18 | 20.49 | $19.88 | 130300 |
| 2021-08-17 | 20.80 | $19.36 | 209500 |
| 2021-08-16 | 21.36 | $19.76 | 94000 |
| 2021-08-13 | 21.91 | $20.44 | 389200 |
| 2021-08-12 | 22.37 | $22.26 | 195400 |
| 2021-08-11 | 22.34 | $22.33 | 234100 |
| 2021-08-10 | 22.28 | $21.84 | 61000 |
| 2021-08-09 | 22.34 | $22.00 | 69800 |
| 2021-08-06 | 22.37 | $22.08 | 196200 |
| 2021-08-05 | 22.36 | $21.68 | 102800 |
| 2021-08-04 | 22.47 | $21.71 | 60500 |
| 2021-08-03 | 22.58 | $21.76 | 146200 |
| 2021-08-02 | 22.69 | $22.36 | 196500 |
| 2021-07-30 | 22.62 | $22.01 | 143900 |
| 2021-07-29 | 22.62 | $21.72 | 274500 |
| 2021-07-28 | 22.70 | $23.25 | 382600 |
| 2021-07-27 | 22.30 | $23.45 | 367100 |
| 2021-07-26 | 21.73 | $22.51 | 297300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.17
2026-07-21
Close Price
$9.96
Vol: 422449
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.24
Average
49.82
Maximum
78.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 63.17 | $9.96 | 422449 |
| 2026-07-20 | 65.42 | $10.08 | 322259 |
| 2026-07-17 | 66.92 | $10.16 | 655503 |
| 2026-07-16 | 71.20 | $10.38 | 872500 |
| 2026-07-15 | 69.96 | $10.23 | 469723 |
| 2026-07-14 | 67.17 | $9.92 | 495405 |
| 2026-07-13 | 66.70 | $9.87 | 704300 |
| 2026-07-10 | 64.57 | $9.65 | 436310 |
| 2026-07-09 | 64.27 | $9.62 | 614000 |
| 2026-07-08 | 57.51 | $9.02 | 278014 |
| 2026-07-07 | 64.68 | $9.39 | 316145 |
| 2026-07-06 | 63.87 | $9.32 | 254000 |
| 2026-07-02 | 68.79 | $9.55 | 352300 |
| 2026-07-01 | 68.69 | $9.54 | 316684 |
| 2026-06-30 | 62.96 | $9.03 | 243600 |
| 2026-06-29 | 64.27 | $9.09 | 448923 |
| 2026-06-26 | 58.36 | $8.66 | 1.4M |
| 2026-06-25 | 55.60 | $8.49 | 423713 |
| 2026-06-24 | 57.08 | $8.56 | 369400 |
| 2026-06-23 | 58.78 | $8.64 | 179800 |
| 2026-06-22 | 56.14 | $8.47 | 349793 |
| 2026-06-18 | 58.88 | $8.60 | 372822 |
| 2026-06-17 | 58.58 | $8.58 | 489000 |
| 2026-06-16 | 62.18 | $8.75 | 476200 |
| 2026-06-15 | 61.39 | $8.69 | 179000 |
| 2026-06-12 | 59.92 | $8.58 | 134000 |
| 2026-06-11 | 60.12 | $8.59 | 131424 |
| 2026-06-10 | 61.66 | $8.67 | 146400 |
| 2026-06-09 | 60.20 | $8.55 | 186000 |
| 2026-06-08 | 58.84 | $8.44 | 140231 |
| 2026-06-05 | 60.45 | $8.53 | 176500 |
| 2026-06-04 | 60.98 | $8.56 | 249311 |
| 2026-06-03 | 57.06 | $8.23 | 275000 |
| 2026-06-02 | 62.88 | $8.55 | 239408 |
| 2026-06-01 | 65.86 | $8.70 | 311246 |
| 2026-05-29 | 62.48 | $8.40 | 205936 |
| 2026-05-28 | 63.68 | $8.46 | 223231 |
| 2026-05-27 | 61.07 | $8.24 | 221500 |
| 2026-05-26 | 59.30 | $8.10 | 215811 |
| 2026-05-22 | 62.78 | $8.28 | 110800 |
| 2026-05-21 | 61.59 | $8.18 | 241600 |
| 2026-05-20 | 61.59 | $8.18 | 331830 |
| 2026-05-19 | 64.57 | $8.34 | 696238 |
| 2026-05-18 | 60.74 | $8.00 | 382741 |
| 2026-05-15 | 56.68 | $7.69 | 475416 |
| 2026-05-14 | 64.67 | $8.08 | 440300 |
| 2026-05-13 | 57.87 | $7.61 | 576236 |
| 2026-05-12 | 54.70 | $7.43 | 235500 |
| 2026-05-11 | 55.58 | $7.47 | 251104 |
| 2026-05-08 | 60.70 | $7.69 | 156100 |
| 2026-05-07 | 61.69 | $7.73 | 205322 |
| 2026-05-06 | 60.16 | $7.63 | 240000 |
| 2026-05-05 | 59.38 | $7.58 | 163946 |
| 2026-05-04 | 61.65 | $7.68 | 197746 |
| 2026-05-01 | 60.06 | $7.57 | 259927 |
| 2026-04-30 | 56.46 | $7.34 | 207350 |
| 2026-04-29 | 57.32 | $7.38 | 248851 |
| 2026-04-28 | 56.70 | $7.34 | 258300 |
| 2026-04-27 | 54.98 | $7.23 | 312400 |
| 2026-04-24 | 57.74 | $7.37 | 236151 |
| 2026-04-23 | 53.64 | $7.11 | 175646 |
| 2026-04-22 | 60.27 | $7.42 | 251900 |
| 2026-04-21 | 60.27 | $7.42 | 301300 |
| 2026-04-20 | 68.11 | $7.74 | 470300 |
| 2026-04-17 | 64.70 | $7.49 | 389134 |
| 2026-04-16 | 63.36 | $7.40 | 291900 |
| 2026-04-15 | 61.02 | $7.25 | 313400 |
| 2026-04-14 | 57.59 | $7.05 | 231219 |
| 2026-04-13 | 58.07 | $7.07 | 252428 |
| 2026-04-10 | 54.02 | $6.85 | 225600 |
| 2026-04-09 | 53.83 | $6.84 | 210500 |
| 2026-04-08 | 54.70 | $6.88 | 185943 |
| 2026-04-07 | 49.67 | $6.62 | 150628 |
| 2026-04-06 | 54.29 | $6.83 | 212783 |
| 2026-04-02 | 49.62 | $6.61 | 216340 |
| 2026-04-01 | 47.78 | $6.53 | 548605 |
| 2026-03-31 | 47.55 | $6.52 | 577303 |
| 2026-03-30 | 48.35 | $6.56 | 231900 |
| 2026-03-27 | 47.08 | $6.50 | 186300 |
| 2026-03-26 | 50.00 | $6.65 | 172607 |
| 2026-03-25 | 48.38 | $6.57 | 211200 |
| 2026-03-24 | 50.32 | $6.67 | 263446 |
| 2026-03-23 | 48.56 | $6.58 | 289800 |
| 2026-03-20 | 48.56 | $6.58 | 840438 |
| 2026-03-19 | 49.44 | $6.63 | 294820 |
| 2026-03-18 | 52.71 | $6.81 | 368108 |
| 2026-03-17 | 54.61 | $6.91 | 318800 |
| 2026-03-16 | 57.58 | $7.06 | 1.1M |
| 2026-03-13 | 65.98 | $7.43 | 365018 |
| 2026-03-12 | 68.55 | $7.53 | 811281 |
| 2026-03-11 | 68.08 | $7.49 | 275857 |
| 2026-03-10 | 67.14 | $7.41 | 466842 |
| 2026-03-09 | 66.79 | $7.38 | 364800 |
| 2026-03-06 | 68.63 | $7.46 | 364000 |
| 2026-03-05 | 69.08 | $7.48 | 662028 |
| 2026-03-04 | 58.78 | $6.68 | 468114 |
| 2026-03-03 | 54.65 | $6.45 | 415908 |
| 2026-03-02 | 55.11 | $6.47 | 304947 |
| 2026-02-27 | 54.57 | $6.44 | 332603 |
| 2026-02-26 | 52.39 | $6.32 | 388800 |
| 2026-02-25 | 48.69 | $6.13 | 272335 |
| 2026-02-24 | 45.07 | $5.96 | 233718 |
| 2026-02-23 | 42.81 | $5.86 | 390218 |
| 2026-02-20 | 48.07 | $6.14 | 272947 |
| 2026-02-19 | 45.09 | $6.01 | 218638 |
| 2026-02-18 | 44.63 | $5.99 | 212912 |
| 2026-02-17 | 42.80 | $5.91 | 239919 |
| 2026-02-13 | 46.25 | $6.10 | 243925 |
| 2026-02-12 | 45.37 | $6.06 | 346500 |
| 2026-02-11 | 46.46 | $6.12 | 276800 |
| 2026-02-10 | 46.25 | $6.11 | 365320 |
| 2026-02-09 | 45.46 | $6.07 | 601856 |
| 2026-02-06 | 42.03 | $5.90 | 239949 |
| 2026-02-05 | 37.63 | $5.70 | 285031 |
| 2026-02-04 | 40.71 | $5.91 | 408600 |
| 2026-02-03 | 36.23 | $5.72 | 581164 |
| 2026-02-02 | 44.46 | $6.21 | 293500 |
| 2026-01-30 | 43.72 | $6.18 | 425636 |
| 2026-01-29 | 39.90 | $6.03 | 341919 |
| 2026-01-28 | 46.27 | $6.35 | 238132 |
| 2026-01-27 | 50.59 | $6.53 | 220832 |
| 2026-01-26 | 49.85 | $6.50 | 304600 |
| 2026-01-23 | 48.38 | $6.44 | 257758 |
| 2026-01-22 | 50.49 | $6.53 | 333100 |
| 2026-01-21 | 42.85 | $6.24 | 234906 |
| 2026-01-20 | 38.51 | $6.10 | 377300 |
| 2026-01-16 | 39.74 | $6.16 | 319129 |
| 2026-01-15 | 39.12 | $6.14 | 663000 |
| 2026-01-14 | 32.93 | $5.95 | 395161 |
| 2026-01-13 | 32.24 | $5.93 | 298500 |
| 2026-01-12 | 31.91 | $5.92 | 220703 |
| 2026-01-09 | 32.21 | $5.94 | 422326 |
| 2026-01-08 | 30.02 | $5.87 | 303500 |
| 2026-01-07 | 30.42 | $5.90 | 399700 |
| 2026-01-06 | 32.33 | $6.04 | 512756 |
| 2026-01-05 | 33.77 | $6.14 | 721801 |
| 2026-01-02 | 36.55 | $6.32 | 508307 |
| 2025-12-31 | 40.41 | $6.54 | 308413 |
| 2025-12-30 | 41.74 | $6.61 | 218135 |
| 2025-12-29 | 40.41 | $6.56 | 333806 |
| 2025-12-26 | 43.03 | $6.70 | 165400 |
| 2025-12-24 | 42.01 | $6.66 | 160731 |
| 2025-12-23 | 38.61 | $6.53 | 295200 |
| 2025-12-22 | 37.27 | $6.48 | 314700 |
| 2025-12-19 | 37.74 | $6.51 | 805231 |
| 2025-12-18 | 39.47 | $6.62 | 852800 |
| 2025-12-17 | 41.11 | $6.72 | 300331 |
| 2025-12-16 | 41.43 | $6.74 | 443600 |
| 2025-12-15 | 42.23 | $6.79 | 604442 |
| 2025-12-12 | 39.81 | $6.68 | 483700 |
| 2025-12-11 | 38.93 | $6.64 | 410141 |
| 2025-12-10 | 39.07 | $6.65 | 278900 |
| 2025-12-09 | 39.33 | $6.67 | 282414 |
| 2025-12-08 | 36.73 | $6.54 | 294602 |
| 2025-12-05 | 35.31 | $6.47 | 297408 |
| 2025-12-04 | 35.31 | $6.47 | 277000 |
| 2025-12-03 | 35.72 | $6.51 | 254700 |
| 2025-12-02 | 33.50 | $6.39 | 318343 |
| 2025-12-01 | 34.73 | $6.52 | 291032 |
| 2025-11-28 | 33.84 | $6.47 | 163300 |
| 2025-11-26 | 33.67 | $6.46 | 225000 |
| 2025-11-25 | 34.18 | $6.52 | 255700 |
| 2025-11-24 | 33.22 | $6.46 | 383144 |
| 2025-11-21 | 34.00 | $6.56 | 389535 |
| 2025-11-20 | 32.96 | $6.49 | 595800 |
| 2025-11-19 | 31.02 | $6.36 | 519134 |
| 2025-11-18 | 33.34 | $6.69 | 435208 |
| 2025-11-17 | 30.35 | $6.49 | 408013 |
| 2025-11-14 | 29.44 | $6.43 | 762800 |
| 2025-11-13 | 27.96 | $6.33 | 1.7M |
| 2025-11-12 | 42.41 | $8.04 | 617125 |
| 2025-11-11 | 37.96 | $7.79 | 330526 |
| 2025-11-10 | 35.10 | $7.64 | 236818 |
| 2025-11-07 | 35.41 | $7.67 | 391200 |
| 2025-11-06 | 36.43 | $7.77 | 266732 |
| 2025-11-05 | 38.87 | $8.00 | 470303 |
| 2025-11-04 | 40.56 | $8.15 | 494800 |
| 2025-11-03 | 43.68 | $8.41 | 315961 |
| 2025-10-31 | 40.50 | $8.22 | 244944 |
| 2025-10-30 | 38.41 | $8.10 | 278304 |
| 2025-10-29 | 39.97 | $8.24 | 338505 |
| 2025-10-28 | 41.80 | $8.40 | 282705 |
| 2025-10-27 | 42.97 | $8.50 | 309500 |
| 2025-10-24 | 43.90 | $8.58 | 259900 |
| 2025-10-23 | 42.87 | $8.51 | 251300 |
| 2025-10-22 | 43.97 | $8.61 | 273933 |
| 2025-10-21 | 43.97 | $8.61 | 466366 |
| 2025-10-20 | 44.59 | $8.67 | 890543 |
| 2025-10-17 | 46.34 | $8.84 | 280636 |
| 2025-10-16 | 43.48 | $8.61 | 524155 |
| 2025-10-15 | 46.78 | $8.93 | 486901 |
| 2025-10-14 | 47.20 | $8.97 | 1.3M |
| 2025-10-13 | 38.75 | $8.33 | 448264 |
| 2025-10-10 | 34.88 | $8.08 | 446204 |
| 2025-10-09 | 37.79 | $8.40 | 598902 |
| 2025-10-08 | 39.85 | $8.61 | 332253 |
| 2025-10-07 | 37.69 | $8.47 | 514743 |
| 2025-10-06 | 35.98 | $8.36 | 492542 |
| 2025-10-03 | 38.06 | $8.59 | 522700 |
| 2025-10-02 | 38.33 | $8.62 | 522344 |
| 2025-10-01 | 40.85 | $8.89 | 709000 |
| 2025-09-30 | 44.57 | $9.25 | 504800 |
| 2025-09-29 | 49.69 | $9.68 | 304454 |
| 2025-09-26 | 46.85 | $9.47 | 400435 |
| 2025-09-25 | 42.14 | $9.15 | 358000 |
| 2025-09-24 | 43.63 | $9.28 | 225671 |
| 2025-09-23 | 42.89 | $9.23 | 404314 |
| 2025-09-22 | 44.33 | $9.36 | 308014 |
| 2025-09-19 | 45.79 | $9.49 | 810440 |
| 2025-09-18 | 44.04 | $9.36 | 718800 |
| 2025-09-17 | 43.10 | $9.29 | 390300 |
| 2025-09-16 | 45.26 | $9.50 | 355683 |
| 2025-09-15 | 46.86 | $9.65 | 261100 |
| 2025-09-12 | 47.93 | $9.75 | 297418 |
| 2025-09-11 | 50.68 | $10.00 | 361842 |
| 2025-09-10 | 45.45 | $9.56 | 272870 |
| 2025-09-09 | 49.53 | $9.92 | 331000 |
| 2025-09-08 | 51.36 | $10.07 | 391316 |
| 2025-09-05 | 49.10 | $9.88 | 192749 |
| 2025-09-04 | 47.39 | $9.74 | 251143 |
| 2025-09-03 | 46.78 | $9.69 | 529333 |
| 2025-09-02 | 48.59 | $9.86 | 423743 |
| 2025-08-29 | 50.45 | $10.03 | 283036 |
| 2025-08-28 | 48.35 | $9.84 | 206630 |
| 2025-08-27 | 48.56 | $9.86 | 446843 |
| 2025-08-26 | 48.56 | $9.86 | 215825 |
| 2025-08-25 | 50.59 | $10.07 | 300601 |
| 2025-08-22 | 51.57 | $10.17 | 346200 |
| 2025-08-21 | 45.69 | $9.58 | 273000 |
| 2025-08-20 | 41.45 | $9.21 | 328847 |
| 2025-08-19 | 41.62 | $9.23 | 332044 |
| 2025-08-18 | 45.06 | $9.63 | 270200 |
| 2025-08-15 | 44.19 | $9.55 | 551646 |
| 2025-08-14 | 41.75 | $9.33 | 440300 |
| 2025-08-13 | 46.77 | $9.90 | 604442 |
| 2025-08-12 | 45.01 | $9.74 | 555432 |
| 2025-08-11 | 38.35 | $9.19 | 322600 |
| 2025-08-08 | 42.43 | $9.65 | 390904 |
| 2025-08-07 | 44.90 | $9.90 | 212607 |
| 2025-08-06 | 47.86 | $10.18 | 440500 |
| 2025-08-05 | 42.59 | $9.77 | 560919 |
| 2025-08-04 | 46.04 | $10.09 | 388389 |
| 2025-08-01 | 45.12 | $10.02 | 409991 |
| 2025-07-31 | 48.02 | $10.28 | 455413 |
| 2025-07-30 | 51.92 | $10.60 | 374800 |
| 2025-07-29 | 54.14 | $10.77 | 346100 |
| 2025-07-28 | 57.43 | $11.01 | 349740 |
| 2025-07-25 | 57.43 | $11.01 | 254203 |
| 2025-07-24 | 57.43 | $11.01 | 335449 |
| 2025-07-23 | 64.91 | $11.54 | 570100 |
| 2025-07-22 | 57.71 | $10.81 | 457620 |
| 2025-07-21 | 55.06 | $10.59 | 537900 |
| 2025-07-18 | 49.17 | $10.16 | 642106 |
| 2025-07-17 | 47.18 | $10.03 | 557814 |
| 2025-07-16 | 45.14 | $9.90 | 698847 |
| 2025-07-15 | 43.71 | $9.81 | 486810 |
| 2025-07-14 | 45.20 | $9.93 | 441200 |
| 2025-07-11 | 42.23 | $9.74 | 480802 |
| 2025-07-10 | 47.94 | $10.18 | 355600 |
| 2025-07-09 | 46.54 | $10.09 | 365600 |
| 2025-07-08 | 46.67 | $10.10 | 847900 |
| 2025-07-07 | 47.58 | $10.17 | 641061 |
| 2025-07-03 | 48.86 | $10.27 | 311509 |
| 2025-07-02 | 48.46 | $10.24 | 1.1M |
| 2025-07-01 | 51.91 | $10.51 | 707036 |
| 2025-06-30 | 50.67 | $10.41 | 639040 |
| 2025-06-27 | 50.31 | $10.38 | 5.5M |
| 2025-06-26 | 49.37 | $10.30 | 641300 |
| 2025-06-25 | 44.62 | $9.92 | 282927 |
| 2025-06-24 | 45.47 | $10.00 | 381531 |
| 2025-06-23 | 40.03 | $9.60 | 340028 |
| 2025-06-20 | 41.00 | $9.70 | 548052 |
| 2025-06-18 | 44.72 | $10.06 | 280100 |
| 2025-06-17 | 45.04 | $10.09 | 291158 |
| 2025-06-16 | 45.04 | $10.09 | 288000 |
| 2025-06-13 | 43.19 | $9.94 | 282124 |
| 2025-06-12 | 47.55 | $10.37 | 213400 |
| 2025-06-11 | 49.20 | $10.52 | 250025 |
| 2025-06-10 | 48.97 | $10.50 | 255227 |
| 2025-06-09 | 49.49 | $10.55 | 351500 |
| 2025-06-06 | 51.24 | $10.72 | 314037 |
| 2025-06-05 | 51.96 | $10.79 | 272151 |
| 2025-06-04 | 53.91 | $10.98 | 357648 |
| 2025-06-03 | 58.16 | $11.37 | 350246 |
| 2025-06-02 | 61.47 | $11.65 | 467787 |
| 2025-05-30 | 61.25 | $11.62 | 287700 |
| 2025-05-29 | 62.40 | $11.72 | 308000 |
| 2025-05-28 | 63.30 | $11.80 | 573644 |
| 2025-05-27 | 61.72 | $11.56 | 790760 |
| 2025-05-23 | 54.42 | $10.62 | 393035 |
| 2025-05-22 | 58.36 | $10.97 | 337400 |
| 2025-05-21 | 61.88 | $11.26 | 423900 |
| 2025-05-20 | 64.83 | $11.49 | 465400 |
| 2025-05-19 | 62.62 | $11.19 | 547405 |
| 2025-05-16 | 62.88 | $11.21 | 489434 |
| 2025-05-15 | 67.90 | $11.60 | 506100 |
| 2025-05-14 | 68.17 | $11.62 | 569571 |
| 2025-05-13 | 78.35 | $12.32 | 581480 |
| 2025-05-12 | 75.85 | $11.81 | 356259 |
| 2025-05-09 | 74.37 | $11.54 | 455500 |
| 2025-05-08 | 72.20 | $11.18 | 545034 |
| 2025-05-07 | 70.55 | $10.93 | 252514 |
| 2025-05-06 | 70.08 | $10.86 | 335200 |
| 2025-05-05 | 69.95 | $10.84 | 623531 |
| 2025-05-02 | 66.49 | $10.34 | 439200 |
| 2025-05-01 | 64.38 | $10.07 | 570908 |
| 2025-04-30 | 63.24 | $9.93 | 252630 |
| 2025-04-29 | 62.76 | $9.87 | 320251 |
| 2025-04-28 | 61.39 | $9.70 | 389200 |
| 2025-04-25 | 60.49 | $9.59 | 354334 |
| 2025-04-24 | 57.97 | $9.29 | 341121 |
| 2025-04-23 | 56.02 | $9.07 | 426000 |
| 2025-04-22 | 54.93 | $8.95 | 291000 |
| 2025-04-21 | 54.66 | $8.92 | 301218 |
| 2025-04-17 | 56.02 | $9.05 | 431525 |
| 2025-04-16 | 54.36 | $8.85 | 232100 |
| 2025-04-15 | 55.87 | $9.00 | 291600 |
| 2025-04-14 | 54.35 | $8.81 | 329900 |
| 2025-04-11 | 53.05 | $8.65 | 414200 |
| 2025-04-10 | 52.01 | $8.52 | 446301 |
| 2025-04-09 | 52.35 | $8.56 | 859700 |
| 2025-04-08 | 44.96 | $7.70 | 382758 |
| 2025-04-07 | 44.10 | $7.61 | 347200 |
| 2025-04-04 | 44.99 | $7.73 | 323700 |
| 2025-04-03 | 49.60 | $8.31 | 460870 |
| 2025-04-02 | 55.05 | $8.90 | 506248 |
| 2025-04-01 | 51.71 | $8.51 | 344500 |
| 2025-03-31 | 50.28 | $8.35 | 837213 |
| 2025-03-28 | 42.92 | $7.62 | 229100 |
| 2025-03-27 | 43.00 | $7.63 | 457024 |
| 2025-03-26 | 41.61 | $7.50 | 262300 |
| 2025-03-25 | 44.13 | $7.82 | 304000 |
| 2025-03-24 | 42.90 | $7.70 | 321100 |
| 2025-03-21 | 37.68 | $7.22 | 246800 |
| 2025-03-20 | 37.34 | $7.19 | 184707 |
| 2025-03-19 | 36.90 | $7.15 | 349700 |
| 2025-03-18 | 36.96 | $7.16 | 225153 |
| 2025-03-17 | 38.73 | $7.45 | 655339 |
| 2025-03-14 | 37.55 | $7.33 | 998447 |
| 2025-03-13 | 39.03 | $7.58 | 314124 |
| 2025-03-12 | 40.49 | $7.82 | 510230 |
| 2025-03-11 | 43.10 | $8.23 | 306800 |
| 2025-03-10 | 43.01 | $8.22 | 453700 |
| 2025-03-07 | 46.73 | $8.78 | 414100 |
| 2025-03-06 | 48.43 | $9.02 | 364800 |
| 2025-03-05 | 52.03 | $9.50 | 911238 |
| 2025-03-04 | 30.86 | $7.42 | 530300 |
| 2025-03-03 | 30.58 | $7.40 | 709100 |
| 2025-02-28 | 35.73 | $8.15 | 241933 |
| 2025-02-27 | 36.91 | $8.30 | 468915 |
| 2025-02-26 | 37.54 | $8.38 | 465023 |
| 2025-02-25 | 35.99 | $8.26 | 621200 |
| 2025-02-24 | 37.85 | $8.51 | 2.2M |
| 2025-02-21 | 41.36 | $8.94 | 549898 |
| 2025-02-20 | 43.30 | $9.16 | 453227 |
| 2025-02-19 | 52.10 | $9.99 | 184838 |
| 2025-02-18 | 58.95 | $10.49 | 182100 |
| 2025-02-14 | 56.90 | $10.30 | 164821 |
| 2025-02-13 | 55.00 | $10.13 | 67916 |
| 2025-02-12 | 53.50 | $10.00 | 49946 |
| 2025-02-11 | 52.23 | $9.89 | 79134 |
| 2025-02-10 | 49.98 | $9.70 | 107915 |
| 2025-02-07 | 46.17 | $9.40 | 118317 |
| 2025-02-06 | 47.66 | $9.53 | 213900 |
| 2025-02-05 | 50.40 | $9.76 | 127900 |
| 2025-02-04 | 50.28 | $9.75 | 47144 |
| 2025-02-03 | 49.37 | $9.67 | 108231 |
| 2025-01-31 | 48.35 | $9.58 | 101128 |
| 2025-01-30 | 50.60 | $9.79 | 76400 |
| 2025-01-29 | 48.88 | $9.63 | 82132 |
| 2025-01-28 | 50.13 | $9.75 | 150268 |
| 2025-01-27 | 44.66 | $9.26 | 186924 |
| 2025-01-24 | 45.73 | $9.37 | 173545 |
| 2025-01-23 | 52.96 | $10.03 | 45019 |
| 2025-01-22 | 51.41 | $9.89 | 70800 |
| 2025-01-21 | 51.30 | $9.88 | 153733 |
| 2025-01-17 | 55.81 | $10.26 | 99800 |
| 2025-01-16 | 51.43 | $9.85 | 78808 |
| 2025-01-15 | 53.14 | $9.99 | 169639 |
| 2025-01-14 | 51.05 | $9.80 | 105000 |
| 2025-01-13 | 48.02 | $9.54 | 96221 |
| 2025-01-10 | 52.14 | $9.89 | 146623 |
| 2025-01-08 | 56.90 | $10.25 | 113016 |
| 2025-01-07 | 64.52 | $10.74 | 230121 |
| 2025-01-06 | 64.52 | $10.74 | 226323 |
| 2025-01-03 | 61.17 | $10.39 | 261730 |
| 2025-01-02 | 55.72 | $9.91 | 122738 |
| 2024-12-31 | 57.48 | $10.02 | 100100 |
| 2024-12-30 | 58.27 | $10.07 | 86619 |
| 2024-12-27 | 57.26 | $9.98 | 56500 |
| 2024-12-26 | 58.00 | $10.03 | 38700 |
| 2024-12-24 | 56.94 | $9.93 | 28800 |
| 2024-12-23 | 56.94 | $9.93 | 144337 |
| 2024-12-20 | 55.74 | $9.81 | 110327 |
| 2024-12-19 | 54.63 | $9.70 | 82130 |
| 2024-12-18 | 54.75 | $9.71 | 248600 |
| 2024-12-17 | 58.73 | $10.04 | 127841 |
| 2024-12-16 | 62.54 | $10.33 | 175705 |
| 2024-12-13 | 62.30 | $10.30 | 303228 |
| 2024-12-12 | 58.51 | $9.85 | 156600 |
| 2024-12-11 | 60.57 | $10.01 | 193500 |
| 2024-12-10 | 61.46 | $10.08 | 251200 |
| 2024-12-09 | 64.17 | $10.29 | 276800 |
| 2024-12-06 | 61.15 | $9.90 | 190801 |
| 2024-12-05 | 63.63 | $10.09 | 206700 |
| 2024-12-04 | 63.18 | $10.03 | 319018 |
| 2024-12-03 | 67.39 | $10.35 | 498203 |
| 2024-12-02 | 64.59 | $9.95 | 331118 |
| 2024-11-29 | 63.47 | $9.80 | 70448 |
| 2024-11-27 | 63.99 | $9.84 | 137000 |
| 2024-11-26 | 68.73 | $10.20 | 173644 |
| 2024-11-25 | 66.00 | $9.79 | 359351 |
| 2024-11-22 | 68.49 | $9.97 | 226707 |
| 2024-11-21 | 68.11 | $9.91 | 284070 |
| 2024-11-20 | 66.77 | $9.70 | 307400 |
| 2024-11-19 | 60.04 | $8.81 | 912400 |
| 2024-11-18 | 63.04 | $9.03 | 944115 |
| 2024-11-15 | 44.47 | $7.48 | 382318 |
| 2024-11-14 | 47.23 | $7.67 | 98316 |
| 2024-11-13 | 44.83 | $7.53 | 30256 |
| 2024-11-12 | 45.53 | $7.58 | 46231 |
| 2024-11-11 | 47.07 | $7.69 | 80600 |
| 2024-11-08 | 50.16 | $7.90 | 45100 |
| 2024-11-07 | 50.31 | $7.91 | 126638 |
| 2024-11-06 | 55.47 | $8.24 | 36200 |
| 2024-11-05 | 54.11 | $8.14 | 36800 |
| 2024-11-04 | 51.59 | $7.96 | 40900 |
| 2024-11-01 | 54.27 | $8.13 | 43809 |
| 2024-10-31 | 51.00 | $7.90 | 46402 |
| 2024-10-30 | 58.41 | $8.33 | 114615 |
| 2024-10-29 | 53.82 | $8.02 | 27122 |
| 2024-10-28 | 53.50 | $8.00 | 82141 |
| 2024-10-25 | 52.58 | $7.94 | 45111 |
| 2024-10-24 | 55.36 | $8.10 | 44513 |
| 2024-10-23 | 53.91 | $8.00 | 39400 |
| 2024-10-22 | 54.41 | $8.03 | 116600 |
| 2024-10-21 | 56.76 | $8.17 | 101028 |
| 2024-10-18 | 56.76 | $8.17 | 146037 |
| 2024-10-17 | 65.70 | $8.66 | 206220 |
| 2024-10-16 | 55.33 | $7.90 | 42100 |
| 2024-10-15 | 53.21 | $7.78 | 79300 |
| 2024-10-14 | 52.50 | $7.74 | 76742 |
| 2024-10-11 | 53.66 | $7.80 | 74000 |
| 2024-10-10 | 50.71 | $7.63 | 129568 |
| 2024-10-09 | 52.98 | $7.75 | 97200 |
| 2024-10-08 | 52.47 | $7.72 | 98211 |
| 2024-10-07 | 51.82 | $7.68 | 32712 |
| 2024-10-04 | 57.24 | $7.97 | 35742 |
| 2024-10-03 | 55.56 | $7.86 | 55500 |
| 2024-10-02 | 53.52 | $7.73 | 22000 |
| 2024-10-01 | 55.57 | $7.84 | 39300 |
| 2024-09-30 | 59.52 | $8.04 | 60500 |
| 2024-09-27 | 61.82 | $8.15 | 15800 |
| 2024-09-26 | 59.81 | $8.00 | 49500 |
| 2024-09-25 | 61.66 | $8.09 | 28400 |
| 2024-09-24 | 63.73 | $8.19 | 24023 |
| 2024-09-23 | 64.77 | $8.24 | 93700 |
| 2024-09-20 | 66.84 | $8.34 | 400523 |
| 2024-09-19 | 55.52 | $7.50 | 19100 |
| 2024-09-18 | 53.16 | $7.37 | 14610 |
| 2024-09-17 | 58.10 | $7.59 | 28844 |
| 2024-09-16 | 56.71 | $7.51 | 30610 |
| 2024-09-13 | 57.39 | $7.54 | 38947 |
| 2024-09-12 | 55.54 | $7.43 | 14514 |
| 2024-09-11 | 55.75 | $7.44 | 24000 |
| 2024-09-10 | 53.94 | $7.33 | 58500 |
| 2024-09-09 | 51.17 | $7.17 | 208000 |
| 2024-09-06 | 58.70 | $7.53 | 24838 |
| 2024-09-05 | 60.82 | $7.62 | 18446 |
| 2024-09-04 | 60.82 | $7.62 | 32916 |
| 2024-09-03 | 58.09 | $7.44 | 94701 |
| 2024-08-30 | 67.26 | $7.81 | 29923 |
| 2024-08-29 | 65.14 | $7.66 | 61500 |
| 2024-08-28 | 67.07 | $7.73 | 45718 |
| 2024-08-27 | 74.22 | $7.97 | 61510 |
| 2024-08-26 | 74.22 | $7.97 | 150549 |
| 2024-08-23 | 74.82 | $7.99 | 58504 |
| 2024-08-22 | 71.79 | $7.71 | 110716 |
| 2024-08-21 | 67.54 | $7.39 | 100256 |
| 2024-08-20 | 65.21 | $7.24 | 65840 |
| 2024-08-19 | 64.57 | $7.20 | 159900 |
| 2024-08-16 | 64.57 | $7.20 | 54300 |
| 2024-08-15 | 64.42 | $7.19 | 12600 |
| 2024-08-14 | 62.94 | $7.09 | 24200 |
| 2024-08-13 | 64.47 | $7.15 | 27912 |
| 2024-08-12 | 59.66 | $6.84 | 40000 |
| 2024-08-09 | 61.71 | $6.92 | 50043 |
| 2024-08-08 | 61.71 | $6.92 | 112300 |
| 2024-08-07 | 59.18 | $6.76 | 15411 |
| 2024-08-06 | 57.35 | $6.65 | 35200 |
| 2024-08-05 | 51.72 | $6.35 | 94800 |
| 2024-08-02 | 62.10 | $6.75 | 74635 |
| 2024-08-01 | 69.37 | $6.97 | 23918 |
| 2024-07-31 | 67.91 | $6.88 | 27900 |
| 2024-07-30 | 66.39 | $6.79 | 30513 |
| 2024-07-29 | 63.85 | $6.65 | 61500 |
| 2024-07-26 | 62.31 | $6.57 | 28601 |
| 2024-07-25 | 59.65 | $6.44 | 13600 |
| 2024-07-24 | 57.46 | $6.34 | 57220 |
| 2024-07-23 | 57.01 | $6.32 | 15900 |
| 2024-07-22 | 56.36 | $6.29 | 18543 |
| 2024-07-19 | 52.50 | $6.12 | 16500 |
| 2024-07-18 | 53.83 | $6.17 | 40078 |
| 2024-07-17 | 55.16 | $6.22 | 30863 |
| 2024-07-16 | 54.09 | $6.17 | 105286 |
| 2024-07-15 | 49.48 | $5.97 | 92472 |
| 2024-07-12 | 52.75 | $6.10 | 53925 |
| 2024-07-11 | 50.35 | $6.00 | 51947 |
| 2024-07-10 | 49.37 | $5.96 | 50018 |
| 2024-07-09 | 48.66 | $5.93 | 43390 |
| 2024-07-08 | 49.10 | $5.95 | 66568 |
| 2024-07-05 | 53.23 | $6.13 | 117829 |
| 2024-07-03 | 49.89 | $5.98 | 52242 |
| 2024-07-02 | 46.76 | $5.85 | 103559 |
| 2024-07-01 | 48.08 | $5.91 | 84503 |
| 2024-06-28 | 40.37 | $5.62 | 64789 |
| 2024-06-27 | 42.65 | $5.73 | 33399 |
| 2024-06-26 | 42.86 | $5.74 | 30146 |
| 2024-06-25 | 46.31 | $5.90 | 29572 |
| 2024-06-24 | 49.13 | $6.02 | 78237 |
| 2024-06-21 | 51.88 | $6.13 | 110963 |
| 2024-06-20 | 56.53 | $6.30 | 101632 |
| 2024-06-18 | 55.87 | $6.27 | 49887 |
| 2024-06-17 | 56.41 | $6.29 | 87439 |
| 2024-06-14 | 51.22 | $6.06 | 35918 |
| 2024-06-13 | 55.01 | $6.20 | 63367 |
| 2024-06-12 | 61.84 | $6.42 | 41547 |
| 2024-06-11 | 60.35 | $6.35 | 25887 |
| 2024-06-10 | 58.60 | $6.27 | 94314 |
| 2024-06-07 | 64.72 | $6.45 | 25416 |
| 2024-06-06 | 63.72 | $6.40 | 23812 |
| 2024-06-05 | 63.72 | $6.40 | 38282 |
| 2024-06-04 | 61.97 | $6.31 | 87634 |
| 2024-06-03 | 74.03 | $6.63 | 88322 |
| 2024-05-31 | 73.57 | $6.60 | 48296 |
| 2024-05-30 | 73.27 | $6.58 | 107616 |
| 2024-05-29 | 70.93 | $6.43 | 224026 |
| 2024-05-28 | 70.27 | $6.39 | 217934 |
| 2024-05-24 | 66.48 | $6.18 | 174280 |
| 2024-05-23 | 64.43 | $6.08 | 167796 |
| 2024-05-22 | 62.46 | $5.99 | 196067 |
| 2024-05-21 | 62.46 | $5.99 | 96063 |
| 2024-05-20 | 60.72 | $5.91 | 295390 |
| 2024-05-17 | 56.39 | $5.73 | 31516 |
| 2024-05-16 | 57.40 | $5.76 | 70606 |
| 2024-05-15 | 58.71 | $5.80 | 16853 |
| 2024-05-14 | 59.69 | $5.83 | 57031 |
| 2024-05-13 | 56.73 | $5.70 | 60536 |
| 2024-05-10 | 58.29 | $5.75 | 76417 |
| 2024-05-09 | 57.17 | $5.70 | 46963 |
| 2024-05-08 | 58.36 | $5.74 | 21300 |
| 2024-05-07 | 59.55 | $5.78 | 66069 |
| 2024-05-06 | 56.17 | $5.62 | 15037 |
| 2024-05-03 | 53.89 | $5.52 | 29424 |
| 2024-05-02 | 54.42 | $5.54 | 51590 |
| 2024-05-01 | 55.75 | $5.59 | 99769 |
| 2024-04-30 | 51.73 | $5.41 | 62019 |
| 2024-04-29 | 62.89 | $5.78 | 8867 |
| 2024-04-26 | 56.92 | $5.53 | 16502 |
| 2024-04-25 | 56.39 | $5.51 | 31006 |
| 2024-04-24 | 56.13 | $5.50 | 16570 |
| 2024-04-23 | 63.23 | $5.70 | 27239 |
| 2024-04-22 | 63.01 | $5.69 | 72938 |
| 2024-04-19 | 60.99 | $5.60 | 19577 |
| 2024-04-18 | 62.43 | $5.64 | 32423 |
| 2024-04-17 | 63.49 | $5.67 | 45447 |
| 2024-04-16 | 60.50 | $5.53 | 26738 |
| 2024-04-15 | 61.88 | $5.57 | 58673 |
| 2024-04-12 | 63.24 | $5.61 | 46147 |
| 2024-04-11 | 63.05 | $5.60 | 74902 |
| 2024-04-10 | 54.94 | $5.24 | 61592 |
| 2024-04-09 | 54.68 | $5.23 | 16459 |
| 2024-04-08 | 53.91 | $5.20 | 51964 |
| 2024-04-05 | 54.49 | $5.22 | 41163 |
| 2024-04-04 | 55.64 | $5.26 | 77452 |
| 2024-04-03 | 53.07 | $5.15 | 165782 |
| 2024-04-02 | 53.60 | $5.17 | 19577 |
| 2024-04-01 | 55.47 | $5.24 | 16425 |
| 2024-03-28 | 55.04 | $5.22 | 51504 |
| 2024-03-27 | 53.35 | $5.14 | 16030 |
| 2024-03-26 | 50.48 | $5.01 | 36113 |
| 2024-03-25 | 45.58 | $4.81 | 29327 |
| 2024-03-22 | 48.06 | $4.92 | 11978 |
| 2024-03-21 | 51.98 | $5.08 | 20019 |
| 2024-03-20 | 52.49 | $5.10 | 19606 |
| 2024-03-19 | 51.82 | $5.07 | 16089 |
| 2024-03-18 | 53.99 | $5.16 | 64040 |
| 2024-03-15 | 46.95 | $4.86 | 26933 |
| 2024-03-14 | 44.25 | $4.76 | 37240 |
| 2024-03-13 | 46.03 | $4.84 | 71877 |
| 2024-03-12 | 49.08 | $4.97 | 31562 |
| 2024-03-11 | 49.80 | $5.00 | 42595 |
| 2024-03-08 | 50.03 | $5.01 | 92793 |
| 2024-03-07 | 56.88 | $5.28 | 112832 |
| 2024-03-06 | 58.86 | $5.35 | 126417 |
| 2024-03-05 | 54.32 | $5.14 | 18725 |
| 2024-03-04 | 58.09 | $5.27 | 37977 |
| 2024-03-01 | 58.69 | $5.29 | 36867 |
| 2024-02-29 | 55.43 | $5.14 | 44773 |
| 2024-02-28 | 59.28 | $5.27 | 65507 |
| 2024-02-27 | 55.44 | $5.10 | 54488 |
| 2024-02-26 | 52.16 | $4.97 | 53358 |
| 2024-02-23 | 54.51 | $5.05 | 26402 |
| 2024-02-22 | 52.74 | $4.98 | 68361 |
| 2024-02-21 | 50.67 | $4.90 | 32796 |
| 2024-02-20 | 54.35 | $5.03 | 108115 |
| 2024-02-16 | 52.85 | $4.97 | 23532 |
| 2024-02-15 | 53.13 | $4.98 | 45255 |
| 2024-02-14 | 49.88 | $4.85 | 16601 |
| 2024-02-13 | 43.28 | $4.62 | 54215 |
| 2024-02-12 | 53.10 | $4.96 | 46067 |
| 2024-02-09 | 49.58 | $4.85 | 24692 |
| 2024-02-08 | 51.94 | $4.92 | 33100 |
| 2024-02-07 | 54.76 | $5.00 | 28995 |
| 2024-02-06 | 52.94 | $4.94 | 37629 |
| 2024-02-05 | 54.68 | $4.99 | 57039 |
| 2024-02-02 | 56.82 | $5.05 | 50672 |
| 2024-02-01 | 51.41 | $4.87 | 48933 |
| 2024-01-31 | 57.07 | $5.02 | 143256 |
| 2024-01-30 | 62.75 | $5.15 | 88635 |
| 2024-01-29 | 65.12 | $5.20 | 109256 |
| 2024-01-26 | 66.55 | $5.23 | 197056 |
| 2024-01-25 | 65.59 | $5.19 | 230843 |
| 2024-01-24 | 64.13 | $5.13 | 215011 |
| 2024-01-23 | 67.31 | $5.20 | 184841 |
| 2024-01-22 | 68.69 | $5.23 | 136627 |
| 2024-01-19 | 68.49 | $5.22 | 122908 |
| 2024-01-18 | 68.09 | $5.20 | 76543 |
| 2024-01-17 | 66.90 | $5.14 | 92703 |
| 2024-01-16 | 66.10 | $5.10 | 27421 |
| 2024-01-12 | 66.86 | $5.12 | 37103 |
| 2024-01-11 | 63.43 | $4.95 | 28267 |
| 2024-01-10 | 68.17 | $5.07 | 19715 |
| 2024-01-09 | 67.20 | $5.02 | 24100 |
| 2024-01-08 | 66.22 | $4.97 | 36900 |
| 2024-01-05 | 61.90 | $4.77 | 11100 |
| 2024-01-04 | 62.66 | $4.79 | 21200 |
| 2024-01-03 | 64.16 | $4.83 | 49300 |
| 2024-01-02 | 70.57 | $4.99 | 52400 |
| 2023-12-29 | 73.63 | $5.06 | 54100 |
| 2023-12-28 | 74.51 | $5.08 | 71700 |
| 2023-12-27 | 78.50 | $5.17 | 84500 |
| 2023-12-26 | 73.93 | $4.86 | 31300 |
| 2023-12-22 | 72.86 | $4.80 | 102800 |
| 2023-12-21 | 75.29 | $4.85 | 25500 |
| 2023-12-20 | 76.25 | $4.87 | 125100 |
| 2023-12-19 | 75.51 | $4.82 | 95800 |
| 2023-12-18 | 73.62 | $4.70 | 101700 |
| 2023-12-15 | 73.46 | $4.69 | 81200 |
| 2023-12-14 | 72.33 | $4.62 | 243700 |
| 2023-12-13 | 66.53 | $4.32 | 106500 |
| 2023-12-12 | 66.31 | $4.31 | 20500 |
| 2023-12-11 | 67.16 | $4.33 | 42400 |
| 2023-12-08 | 65.91 | $4.27 | 40800 |
| 2023-12-07 | 65.91 | $4.27 | 77500 |
| 2023-12-06 | 62.48 | $4.11 | 84300 |
| 2023-12-05 | 56.49 | $3.88 | 10000 |
| 2023-12-04 | 56.49 | $3.88 | 937500 |
| 2023-12-01 | 49.54 | $3.66 | 60000 |
| 2023-11-30 | 48.83 | $3.64 | 75200 |
| 2023-11-29 | 48.83 | $3.64 | 67900 |
| 2023-11-28 | 51.09 | $3.71 | 66700 |
| 2023-11-27 | 46.75 | $3.58 | 156200 |
| 2023-11-24 | 51.79 | $3.73 | 30900 |
| 2023-11-22 | 51.12 | $3.71 | 83100 |
| 2023-11-21 | 52.50 | $3.75 | 127400 |
| 2023-11-20 | 48.90 | $3.64 | 24900 |
| 2023-11-17 | 46.06 | $3.56 | 20900 |
| 2023-11-16 | 48.96 | $3.65 | 37200 |
| 2023-11-15 | 52.08 | $3.74 | 71800 |
| 2023-11-14 | 49.71 | $3.67 | 80800 |
| 2023-11-13 | 48.68 | $3.64 | 31900 |
| 2023-11-10 | 47.32 | $3.60 | 27100 |
| 2023-11-09 | 48.86 | $3.65 | 63300 |
| 2023-11-08 | 49.48 | $3.67 | 56500 |
| 2023-11-07 | 48.56 | $3.64 | 48500 |
| 2023-11-06 | 50.60 | $3.71 | 41900 |
| 2023-11-03 | 49.74 | $3.68 | 84800 |
| 2023-11-02 | 46.80 | $3.58 | 72600 |
| 2023-11-01 | 44.00 | $3.49 | 62400 |
| 2023-10-31 | 39.27 | $3.35 | 30500 |
| 2023-10-30 | 35.59 | $3.25 | 44600 |
| 2023-10-27 | 34.45 | $3.22 | 36200 |
| 2023-10-26 | 36.70 | $3.33 | 28200 |
| 2023-10-25 | 34.10 | $3.26 | 30300 |
| 2023-10-24 | 35.49 | $3.33 | 30300 |
| 2023-10-23 | 34.77 | $3.31 | 49400 |
| 2023-10-20 | 35.91 | $3.37 | 61300 |
| 2023-10-19 | 37.88 | $3.47 | 14700 |
| 2023-10-18 | 38.69 | $3.51 | 39400 |
| 2023-10-17 | 39.08 | $3.53 | 37700 |
| 2023-10-16 | 37.88 | $3.49 | 33800 |
| 2023-10-13 | 34.81 | $3.39 | 48800 |
| 2023-10-12 | 37.26 | $3.53 | 54200 |
| 2023-10-11 | 39.72 | $3.66 | 55200 |
| 2023-10-10 | 36.98 | $3.57 | 71700 |
| 2023-10-09 | 33.47 | $3.46 | 32000 |
| 2023-10-06 | 32.50 | $3.43 | 24300 |
| 2023-10-05 | 32.65 | $3.44 | 19600 |
| 2023-10-04 | 32.65 | $3.44 | 247100 |
| 2023-10-03 | 31.20 | $3.39 | 242300 |
| 2023-10-02 | 29.18 | $3.32 | 102900 |
| 2023-09-29 | 31.85 | $3.53 | 98400 |
| 2023-09-28 | 30.41 | $3.48 | 44200 |
| 2023-09-27 | 31.95 | $3.60 | 139200 |
| 2023-09-26 | 26.35 | $3.41 | 39700 |
| 2023-09-25 | 26.79 | $3.45 | 23500 |
| 2023-09-22 | 26.90 | $3.46 | 65700 |
| 2023-09-21 | 27.96 | $3.56 | 87300 |
| 2023-09-20 | 29.16 | $3.67 | 59100 |
| 2023-09-19 | 27.82 | $3.62 | 240800 |
| 2023-09-18 | 28.33 | $3.67 | 66900 |
| 2023-09-15 | 29.99 | $3.83 | 193600 |
| 2023-09-14 | 26.66 | $3.70 | 222500 |
| 2023-09-13 | 22.06 | $3.53 | 245800 |
| 2023-09-12 | 22.53 | $3.59 | 368800 |
| 2023-09-11 | 22.69 | $3.61 | 204900 |
| 2023-09-08 | 23.22 | $3.68 | 605600 |
| 2023-09-07 | 24.21 | $3.81 | 146200 |
| 2023-09-06 | 24.37 | $3.83 | 218900 |
| 2023-09-05 | 24.89 | $3.90 | 146100 |
| 2023-09-01 | 24.00 | $3.86 | 187800 |
| 2023-08-31 | 22.04 | $3.77 | 678000 |
| 2023-08-30 | 22.85 | $3.90 | 112400 |
| 2023-08-29 | 23.29 | $3.97 | 238800 |
| 2023-08-28 | 22.89 | $3.95 | 46200 |
| 2023-08-25 | 23.06 | $3.98 | 137900 |
| 2023-08-24 | 21.57 | $3.90 | 388000 |
| 2023-08-23 | 22.50 | $4.08 | 380700 |
| 2023-08-22 | 22.92 | $4.16 | 277000 |
| 2023-08-21 | 24.03 | $4.37 | 418200 |
| 2023-08-18 | 19.24 | $4.10 | 531400 |
| 2023-08-17 | 20.37 | $4.35 | 821700 |
| 2023-08-16 | 35.52 | $6.26 | 47700 |
| 2023-08-15 | 33.81 | $6.19 | 27900 |
| 2023-08-14 | 36.30 | $6.38 | 17800 |
| 2023-08-11 | 33.86 | $6.28 | 41600 |
| 2023-08-10 | 35.14 | $6.38 | 98100 |
| 2023-08-09 | 43.56 | $6.92 | 68700 |
| 2023-08-08 | 49.38 | $7.20 | 53400 |
| 2023-08-07 | 52.23 | $7.32 | 6200 |
| 2023-08-04 | 53.45 | $7.37 | 18300 |
| 2023-08-03 | 56.72 | $7.50 | 5700 |
| 2023-08-02 | 57.23 | $7.52 | 15400 |
| 2023-08-01 | 59.00 | $7.59 | 29300 |
| 2023-07-31 | 58.48 | $7.56 | 47600 |
| 2023-07-28 | 56.73 | $7.46 | 21800 |
| 2023-07-27 | 56.55 | $7.45 | 20300 |
| 2023-07-26 | 51.57 | $7.18 | 62800 |
| 2023-07-25 | 57.10 | $7.42 | 36900 |
| 2023-07-24 | 57.84 | $7.45 | 57200 |
| 2023-07-21 | 59.29 | $7.51 | 35000 |
| 2023-07-20 | 58.47 | $7.46 | 19800 |
| 2023-07-19 | 63.62 | $7.67 | 18900 |
| 2023-07-18 | 63.62 | $7.67 | 483400 |
| 2023-07-17 | 65.61 | $7.75 | 21100 |
| 2023-07-14 | 63.15 | $7.57 | 56600 |
| 2023-07-13 | 65.63 | $7.67 | 26200 |
| 2023-07-12 | 64.70 | $7.60 | 31100 |
| 2023-07-11 | 60.70 | $7.32 | 21400 |
| 2023-07-10 | 60.24 | $7.29 | 70000 |
| 2023-07-07 | 57.91 | $7.14 | 16500 |
| 2023-07-06 | 56.94 | $7.08 | 20900 |
| 2023-07-05 | 55.66 | $7.00 | 37200 |
| 2023-07-03 | 57.70 | $7.10 | 13700 |
| 2023-06-30 | 59.79 | $7.20 | 24000 |
| 2023-06-29 | 56.66 | $6.99 | 28500 |
| 2023-06-28 | 59.16 | $7.11 | 13800 |
| 2023-06-27 | 58.58 | $7.07 | 30900 |
| 2023-06-26 | 54.95 | $6.83 | 18800 |
| 2023-06-23 | 55.73 | $6.87 | 26900 |
| 2023-06-22 | 59.08 | $7.04 | 96500 |
| 2023-06-21 | 59.28 | $7.05 | 36300 |
| 2023-06-20 | 63.12 | $7.24 | 38100 |
| 2023-06-16 | 61.37 | $7.10 | 87100 |
| 2023-06-15 | 59.68 | $6.97 | 69500 |
| 2023-06-14 | 60.06 | $6.99 | 40400 |
| 2023-06-13 | 62.95 | $7.14 | 65100 |
| 2023-06-12 | 66.60 | $7.32 | 41400 |
| 2023-06-09 | 66.19 | $7.28 | 62200 |
| 2023-06-08 | 64.07 | $7.08 | 23400 |
| 2023-06-07 | 63.20 | $7.00 | 60700 |
| 2023-06-06 | 68.76 | $7.28 | 57100 |
| 2023-06-05 | 65.57 | $6.97 | 45400 |
| 2023-06-02 | 65.36 | $6.95 | 41100 |
| 2023-06-01 | 65.04 | $6.92 | 59900 |
| 2023-05-31 | 64.64 | $6.88 | 214900 |
| 2023-05-30 | 61.22 | $6.56 | 106200 |
| 2023-05-26 | 54.41 | $6.04 | 41400 |
| 2023-05-25 | 53.66 | $5.99 | 40200 |
| 2023-05-24 | 56.65 | $6.16 | 20100 |
| 2023-05-23 | 61.21 | $6.40 | 195700 |
| 2023-05-22 | 59.93 | $6.30 | 139100 |
| 2023-05-19 | 53.54 | $5.86 | 113100 |
| 2023-05-18 | 52.39 | $5.79 | 67000 |
| 2023-05-17 | 46.86 | $5.48 | 32200 |
| 2023-05-16 | 45.70 | $5.42 | 20100 |
| 2023-05-15 | 47.00 | $5.50 | 36400 |
| 2023-05-12 | 44.96 | $5.39 | 70900 |
| 2023-05-11 | 47.32 | $5.54 | 50500 |
| 2023-05-10 | 45.13 | $5.42 | 30600 |
| 2023-05-09 | 48.83 | $5.65 | 77200 |
| 2023-05-08 | 43.26 | $5.36 | 10100 |
| 2023-05-05 | 43.88 | $5.40 | 22400 |
| 2023-05-04 | 40.40 | $5.23 | 39300 |
| 2023-05-03 | 41.11 | $5.28 | 37500 |
| 2023-05-02 | 41.82 | $5.33 | 54500 |
| 2023-05-01 | 44.87 | $5.54 | 41500 |
| 2023-04-28 | 47.70 | $5.72 | 166200 |
| 2023-04-27 | 41.01 | $5.38 | 71700 |
| 2023-04-26 | 41.76 | $5.43 | 76800 |
| 2023-04-25 | 41.76 | $5.43 | 99100 |
| 2023-04-24 | 41.90 | $5.44 | 78900 |
| 2023-04-21 | 42.43 | $5.48 | 59500 |
| 2023-04-20 | 42.43 | $5.48 | 30900 |
| 2023-04-19 | 45.14 | $5.69 | 48800 |
| 2023-04-18 | 47.04 | $5.83 | 123500 |
| 2023-04-17 | 51.95 | $6.16 | 417900 |
| 2023-04-14 | 45.58 | $5.77 | 49500 |
| 2023-04-13 | 47.90 | $5.92 | 39500 |
| 2023-04-12 | 43.13 | $5.66 | 61100 |
| 2023-04-11 | 41.36 | $5.57 | 161300 |
| 2023-04-10 | 39.17 | $5.46 | 59700 |
| 2023-04-06 | 38.78 | $5.44 | 49600 |
| 2023-04-05 | 34.54 | $5.23 | 81400 |
| 2023-04-04 | 35.43 | $5.31 | 112000 |
| 2023-04-03 | 34.42 | $5.26 | 35400 |
| 2023-03-31 | 34.23 | $5.25 | 91000 |
| 2023-03-30 | 33.10 | $5.19 | 75300 |
| 2023-03-29 | 33.10 | $5.19 | 64500 |
| 2023-03-28 | 31.70 | $5.11 | 49900 |
| 2023-03-27 | 32.93 | $5.26 | 47700 |
| 2023-03-24 | 33.01 | $5.27 | 35200 |
| 2023-03-23 | 33.40 | $5.32 | 145100 |
| 2023-03-22 | 34.18 | $5.42 | 64800 |
| 2023-03-21 | 35.75 | $5.62 | 88200 |
| 2023-03-20 | 32.04 | $5.37 | 45300 |
| 2023-03-17 | 30.83 | $5.29 | 174200 |
| 2023-03-16 | 31.16 | $5.34 | 272900 |
| 2023-03-15 | 33.26 | $5.65 | 217000 |
| 2023-03-14 | 37.86 | $6.24 | 474300 |
| 2023-03-13 | 29.35 | $5.70 | 183700 |
| 2023-03-10 | 29.85 | $5.77 | 187700 |
| 2023-03-09 | 32.02 | $6.06 | 293400 |
| 2023-03-08 | 34.65 | $6.38 | 406300 |
| 2023-03-07 | 36.24 | $6.56 | 600500 |
| 2023-03-06 | 47.69 | $7.55 | 74900 |
| 2023-03-03 | 49.64 | $7.68 | 34000 |
| 2023-03-02 | 48.25 | $7.59 | 58200 |
| 2023-03-01 | 49.55 | $7.68 | 44100 |
| 2023-02-28 | 51.92 | $7.84 | 160700 |
| 2023-02-27 | 50.95 | $7.77 | 90600 |
| 2023-02-24 | 48.24 | $7.58 | 81700 |
| 2023-02-23 | 56.88 | $8.13 | 94400 |
| 2023-02-22 | 50.26 | $7.70 | 29300 |
| 2023-02-21 | 50.09 | $7.69 | 71700 |
| 2023-02-17 | 53.55 | $7.89 | 32700 |
| 2023-02-16 | 55.00 | $7.97 | 45300 |
| 2023-02-15 | 55.89 | $8.02 | 53100 |
| 2023-02-14 | 51.21 | $7.71 | 70000 |
| 2023-02-13 | 51.21 | $7.71 | 107200 |
| 2023-02-10 | 50.14 | $7.64 | 59000 |
| 2023-02-09 | 54.55 | $7.91 | 74200 |
| 2023-02-08 | 56.84 | $8.04 | 70100 |
| 2023-02-07 | 59.20 | $8.17 | 53500 |
| 2023-02-06 | 58.18 | $8.09 | 47500 |
| 2023-02-03 | 58.70 | $8.12 | 93200 |
| 2023-02-02 | 63.76 | $8.40 | 152600 |
| 2023-02-01 | 61.63 | $8.21 | 105700 |
| 2023-01-31 | 60.94 | $8.15 | 43600 |
| 2023-01-30 | 62.54 | $8.24 | 194500 |
| 2023-01-27 | 61.69 | $8.16 | 69100 |
| 2023-01-26 | 61.48 | $8.14 | 79500 |
| 2023-01-25 | 59.17 | $7.92 | 71700 |
| 2023-01-24 | 57.75 | $7.79 | 67400 |
| 2023-01-23 | 57.75 | $7.79 | 137100 |
| 2023-01-20 | 55.49 | $7.58 | 190400 |
| 2023-01-19 | 56.73 | $7.67 | 220900 |
| 2023-01-18 | 56.63 | $7.66 | 403700 |
| 2023-01-17 | 53.95 | $7.40 | 234700 |
| 2023-01-13 | 53.21 | $7.33 | 118200 |
| 2023-01-12 | 52.17 | $7.23 | 77400 |
| 2023-01-11 | 49.16 | $6.95 | 51400 |
| 2023-01-10 | 49.58 | $6.99 | 546200 |
| 2023-01-09 | 49.78 | $7.01 | 166400 |
| 2023-01-06 | 45.07 | $6.57 | 139600 |
| 2023-01-05 | 47.37 | $6.81 | 61300 |
| 2023-01-04 | 47.37 | $6.81 | 82200 |
| 2023-01-03 | 42.51 | $6.37 | 165000 |
| 2022-12-30 | 43.20 | $6.45 | 74500 |
| 2022-12-29 | 44.05 | $6.55 | 212700 |
| 2022-12-28 | 41.76 | $6.34 | 213000 |
| 2022-12-27 | 40.10 | $6.19 | 138900 |
| 2022-12-23 | 41.53 | $6.38 | 217500 |
| 2022-12-22 | 42.66 | $6.53 | 298200 |
| 2022-12-21 | 44.27 | $6.74 | 420000 |
| 2022-12-20 | 49.33 | $7.34 | 1.0M |
| 2022-12-19 | 40.13 | $6.49 | 152100 |
| 2022-12-16 | 42.73 | $6.79 | 199400 |
| 2022-12-15 | 42.49 | $6.77 | 286100 |
| 2022-12-14 | 46.40 | $7.20 | 153100 |
| 2022-12-13 | 48.06 | $7.37 | 119200 |
| 2022-12-12 | 48.54 | $7.42 | 175300 |
| 2022-12-09 | 53.58 | $7.91 | 250800 |
| 2022-12-08 | 56.29 | $8.15 | 157300 |
| 2022-12-07 | 54.65 | $7.97 | 147000 |
| 2022-12-06 | 55.65 | $8.06 | 111100 |
| 2022-12-05 | 53.70 | $7.84 | 109300 |
| 2022-12-02 | 56.37 | $8.09 | 112700 |
| 2022-12-01 | 54.92 | $7.92 | 123200 |
| 2022-11-30 | 53.18 | $7.72 | 105500 |
| 2022-11-29 | 49.77 | $7.35 | 116600 |
| 2022-11-28 | 47.00 | $7.07 | 171200 |
| 2022-11-25 | 46.60 | $7.03 | 218300 |
| 2022-11-23 | 44.62 | $6.83 | 136300 |
| 2022-11-22 | 43.21 | $6.69 | 104000 |
| 2022-11-21 | 43.67 | $6.75 | 88500 |
| 2022-11-18 | 43.67 | $6.75 | 135100 |
| 2022-11-17 | 42.58 | $6.63 | 123200 |
| 2022-11-16 | 41.52 | $6.51 | 158000 |
| 2022-11-15 | 41.76 | $6.55 | 250000 |
| 2022-11-14 | 41.52 | $6.52 | 841900 |
| 2022-11-11 | 60.01 | $8.82 | 296200 |
| 2022-11-10 | 56.31 | $8.36 | 237100 |
| 2022-11-09 | 46.51 | $7.40 | 115900 |
| 2022-11-08 | 51.67 | $7.85 | 92600 |
| 2022-11-07 | 53.04 | $7.96 | 137100 |
| 2022-11-04 | 49.58 | $7.66 | 136900 |
| 2022-11-03 | 48.99 | $7.61 | 91900 |
| 2022-11-02 | 50.22 | $7.72 | 125000 |
| 2022-11-01 | 54.00 | $8.04 | 77900 |
| 2022-10-31 | 52.73 | $7.92 | 77700 |
| 2022-10-28 | 50.69 | $7.73 | 48700 |
| 2022-10-27 | 49.50 | $7.62 | 95700 |
| 2022-10-26 | 52.94 | $7.93 | 89000 |
| 2022-10-25 | 55.05 | $8.11 | 136800 |
| 2022-10-24 | 53.28 | $7.93 | 108200 |
| 2022-10-21 | 52.29 | $7.83 | 78200 |
| 2022-10-20 | 50.70 | $7.67 | 98900 |
| 2022-10-19 | 49.19 | $7.52 | 115500 |
| 2022-10-18 | 50.86 | $7.69 | 268700 |
| 2022-10-17 | 45.80 | $7.20 | 375400 |
| 2022-10-14 | 38.57 | $6.61 | 173400 |
| 2022-10-13 | 42.10 | $7.00 | 166000 |
| 2022-10-12 | 40.10 | $6.85 | 94700 |
| 2022-10-11 | 39.03 | $6.77 | 98000 |
| 2022-10-10 | 41.49 | $7.05 | 68200 |
| 2022-10-07 | 42.40 | $7.15 | 72200 |
| 2022-10-06 | 44.14 | $7.34 | 105600 |
| 2022-10-05 | 45.54 | $7.49 | 67400 |
| 2022-10-04 | 46.57 | $7.60 | 101300 |
| 2022-10-03 | 43.00 | $7.28 | 159100 |
| 2022-09-30 | 38.76 | $6.93 | 130900 |
| 2022-09-29 | 38.00 | $6.87 | 118600 |
| 2022-09-28 | 38.91 | $6.99 | 204200 |
| 2022-09-27 | 36.51 | $6.79 | 186900 |
| 2022-09-26 | 35.67 | $6.72 | 295400 |
| 2022-09-23 | 37.49 | $6.99 | 241400 |
| 2022-09-22 | 38.60 | $7.15 | 173300 |
| 2022-09-21 | 40.67 | $7.44 | 124100 |
| 2022-09-20 | 39.50 | $7.33 | 200200 |
| 2022-09-19 | 42.54 | $7.75 | 94300 |
| 2022-09-16 | 39.37 | $7.45 | 55500 |
| 2022-09-15 | 39.93 | $7.53 | 137100 |
| 2022-09-14 | 42.58 | $7.90 | 141700 |
| 2022-09-13 | 41.08 | $7.75 | 85100 |
| 2022-09-12 | 42.49 | $7.95 | 81500 |
| 2022-09-09 | 39.84 | $7.68 | 80200 |
| 2022-09-08 | 35.66 | $7.28 | 71000 |
| 2022-09-07 | 37.19 | $7.53 | 77000 |
| 2022-09-06 | 35.18 | $7.34 | 75200 |
| 2022-09-02 | 34.76 | $7.30 | 157400 |
| 2022-09-01 | 34.56 | $7.28 | 271400 |
| 2022-08-31 | 36.59 | $7.66 | 228700 |
| 2022-08-30 | 37.98 | $7.91 | 69200 |
| 2022-08-29 | 40.82 | $8.39 | 101600 |
| 2022-08-26 | 43.80 | $8.85 | 152900 |
| 2022-08-25 | 39.81 | $8.41 | 30300 |
| 2022-08-24 | 40.05 | $8.45 | 70000 |
| 2022-08-23 | 41.14 | $8.63 | 113100 |
| 2022-08-22 | 41.20 | $8.64 | 103700 |
| 2022-08-19 | 42.65 | $8.89 | 454600 |
| 2022-08-18 | 35.29 | $8.04 | 382100 |
| 2022-08-17 | 37.49 | $8.45 | 331000 |
| 2022-08-16 | 33.75 | $8.06 | 978500 |
| 2022-08-15 | 51.34 | $10.41 | 219700 |
| 2022-08-12 | 58.91 | $11.02 | 68400 |
| 2022-08-11 | 61.15 | $11.18 | 86700 |
| 2022-08-10 | 61.06 | $11.17 | 85600 |
| 2022-08-09 | 55.50 | $10.59 | 39600 |
| 2022-08-08 | 55.50 | $10.59 | 85800 |
| 2022-08-05 | 55.75 | $10.61 | 42300 |
| 2022-08-04 | 56.83 | $10.70 | 45100 |
| 2022-08-03 | 57.18 | $10.73 | 105500 |
| 2022-08-02 | 50.58 | $10.05 | 54600 |
| 2022-08-01 | 51.93 | $10.17 | 127100 |
| 2022-07-29 | 54.08 | $10.36 | 61600 |
| 2022-07-28 | 50.92 | $10.05 | 134000 |
| 2022-07-27 | 53.28 | $10.26 | 119800 |
| 2022-07-26 | 50.37 | $9.98 | 212300 |
| 2022-07-25 | 50.16 | $9.96 | 75100 |
| 2022-07-22 | 49.34 | $9.88 | 169100 |
| 2022-07-21 | 54.79 | $10.39 | 63800 |
| 2022-07-20 | 53.84 | $10.29 | 96300 |
| 2022-07-19 | 51.92 | $10.09 | 100100 |
| 2022-07-18 | 49.11 | $9.81 | 190200 |
| 2022-07-15 | 46.00 | $9.52 | 149400 |
| 2022-07-14 | 40.26 | $9.04 | 134500 |
| 2022-07-13 | 39.62 | $8.99 | 55800 |
| 2022-07-12 | 39.94 | $9.03 | 73600 |
| 2022-07-11 | 40.02 | $9.04 | 143700 |
| 2022-07-08 | 42.61 | $9.37 | 392100 |
| 2022-07-07 | 42.39 | $9.35 | 94200 |
| 2022-07-06 | 37.51 | $8.91 | 62800 |
| 2022-07-05 | 34.89 | $8.69 | 100500 |
| 2022-07-01 | 34.77 | $8.68 | 164300 |
| 2022-06-30 | 34.77 | $8.68 | 292200 |
| 2022-06-29 | 32.56 | $8.48 | 109200 |
| 2022-06-28 | 34.27 | $8.79 | 124400 |
| 2022-06-27 | 35.41 | $8.99 | 226300 |
| 2022-06-24 | 35.52 | $9.01 | 172000 |
| 2022-06-23 | 33.11 | $8.77 | 165800 |
| 2022-06-22 | 33.50 | $8.85 | 141100 |
| 2022-06-21 | 33.89 | $8.93 | 339200 |
| 2022-06-17 | 31.74 | $8.70 | 347800 |
| 2022-06-16 | 32.04 | $8.77 | 372800 |
| 2022-06-15 | 34.49 | $9.32 | 256600 |
| 2022-06-14 | 34.62 | $9.35 | 205400 |
| 2022-06-13 | 35.56 | $9.56 | 220700 |
| 2022-06-10 | 39.65 | $10.40 | 150800 |
| 2022-06-09 | 44.90 | $11.30 | 139700 |
| 2022-06-08 | 46.05 | $11.48 | 108500 |
| 2022-06-07 | 50.23 | $12.09 | 319400 |
| 2022-06-06 | 51.76 | $12.30 | 590400 |
| 2022-06-03 | 51.83 | $12.31 | 124300 |
| 2022-06-02 | 54.41 | $12.67 | 106600 |
| 2022-06-01 | 52.35 | $12.34 | 300700 |
| 2022-05-31 | 50.68 | $12.08 | 362100 |
| 2022-05-27 | 46.05 | $11.41 | 138800 |
| 2022-05-26 | 42.94 | $11.00 | 169500 |
| 2022-05-25 | 39.38 | $10.56 | 244000 |
| 2022-05-24 | 43.35 | $11.24 | 303400 |
| 2022-05-23 | 46.93 | $11.78 | 258000 |
| 2022-05-20 | 45.51 | $11.60 | 187200 |
| 2022-05-19 | 41.54 | $11.12 | 177700 |
| 2022-05-18 | 37.77 | $10.70 | 226000 |
| 2022-05-17 | 38.27 | $10.79 | 398600 |
| 2022-05-16 | 36.67 | $10.61 | 120200 |
| 2022-05-13 | 38.02 | $10.87 | 149700 |
| 2022-05-12 | 32.77 | $10.29 | 131600 |
| 2022-05-11 | 29.03 | $9.91 | 180900 |
| 2022-05-10 | 29.99 | $10.14 | 233400 |
| 2022-05-09 | 31.00 | $10.38 | 221300 |
| 2022-05-06 | 34.99 | $11.23 | 106500 |
| 2022-05-05 | 35.71 | $11.37 | 130400 |
| 2022-05-04 | 39.28 | $12.02 | 154200 |
| 2022-05-03 | 37.27 | $11.80 | 166500 |
| 2022-05-02 | 35.42 | $11.60 | 184000 |
| 2022-04-29 | 35.67 | $11.65 | 228600 |
| 2022-04-28 | 37.42 | $12.00 | 175900 |
| 2022-04-27 | 36.49 | $11.89 | 297300 |
| 2022-04-26 | 38.89 | $12.37 | 146000 |
| 2022-04-25 | 44.12 | $13.28 | 123900 |
| 2022-04-22 | 42.42 | $13.07 | 175300 |
| 2022-04-21 | 40.79 | $12.87 | 215500 |
| 2022-04-20 | 42.87 | $13.23 | 93800 |
| 2022-04-19 | 41.77 | $13.09 | 98500 |
| 2022-04-18 | 39.98 | $12.86 | 105600 |
| 2022-04-14 | 40.08 | $12.88 | 209200 |
| 2022-04-13 | 41.65 | $13.19 | 137700 |
| 2022-04-12 | 41.95 | $13.25 | 213400 |
| 2022-04-11 | 42.83 | $13.43 | 191000 |
| 2022-04-08 | 46.43 | $14.13 | 91900 |
| 2022-04-07 | 48.83 | $14.56 | 147000 |
| 2022-04-06 | 48.18 | $14.45 | 169200 |
| 2022-04-05 | 50.33 | $14.84 | 132000 |
| 2022-04-04 | 51.98 | $15.13 | 161100 |
| 2022-04-01 | 47.97 | $14.41 | 520500 |
| 2022-03-31 | 52.60 | $15.21 | 97600 |
| 2022-03-30 | 59.02 | $16.16 | 335400 |
| 2022-03-29 | 61.82 | $16.53 | 179300 |
| 2022-03-28 | 58.32 | $15.84 | 187200 |
| 2022-03-25 | 58.62 | $15.88 | 320000 |
| 2022-03-24 | 52.89 | $14.87 | 212800 |
| 2022-03-23 | 50.92 | $14.56 | 99200 |
| 2022-03-22 | 51.11 | $14.59 | 195300 |
| 2022-03-21 | 52.27 | $14.77 | 100800 |
| 2022-03-18 | 51.87 | $14.70 | 202800 |
| 2022-03-17 | 48.89 | $14.19 | 189000 |
| 2022-03-16 | 48.83 | $14.18 | 209900 |
| 2022-03-15 | 45.29 | $13.59 | 157900 |
| 2022-03-14 | 45.70 | $13.67 | 130000 |
| 2022-03-11 | 45.75 | $13.68 | 97300 |
| 2022-03-10 | 48.98 | $14.33 | 50700 |
| 2022-03-09 | 50.33 | $14.59 | 87900 |
| 2022-03-08 | 47.41 | $14.04 | 98900 |
| 2022-03-07 | 45.19 | $13.64 | 99300 |
| 2022-03-04 | 47.83 | $14.19 | 145800 |
| 2022-03-03 | 55.06 | $15.49 | 337200 |
| 2022-03-02 | 55.30 | $15.53 | 347400 |
| 2022-03-01 | 52.12 | $14.90 | 324800 |
| 2022-02-28 | 52.57 | $14.98 | 387100 |
| 2022-02-25 | 57.02 | $15.74 | 279200 |
| 2022-02-24 | 51.30 | $14.63 | 408600 |
| 2022-02-23 | 38.04 | $12.75 | 216000 |
| 2022-02-22 | 41.52 | $13.36 | 221000 |
| 2022-02-18 | 43.45 | $13.67 | 92400 |
| 2022-02-17 | 47.27 | $14.24 | 59600 |
| 2022-02-16 | 50.45 | $14.67 | 99500 |
| 2022-02-15 | 50.91 | $14.73 | 45500 |
| 2022-02-14 | 47.62 | $14.29 | 128400 |
| 2022-02-11 | 48.53 | $14.42 | 50200 |
| 2022-02-10 | 50.88 | $14.75 | 144600 |
| 2022-02-09 | 54.53 | $15.23 | 60900 |
| 2022-02-08 | 50.98 | $14.72 | 61000 |
| 2022-02-07 | 53.15 | $15.00 | 189300 |
| 2022-02-04 | 52.88 | $14.96 | 120200 |
| 2022-02-03 | 49.10 | $14.42 | 170100 |
| 2022-02-02 | 53.80 | $15.04 | 117500 |
| 2022-02-01 | 54.28 | $15.10 | 150300 |
| 2022-01-31 | 50.89 | $14.61 | 87500 |
| 2022-01-28 | 40.46 | $13.39 | 98100 |
| 2022-01-27 | 35.90 | $12.96 | 80200 |
| 2022-01-26 | 35.90 | $12.96 | 100600 |
| 2022-01-25 | 35.79 | $12.95 | 189900 |
| 2022-01-24 | 38.82 | $13.46 | 198100 |
| 2022-01-21 | 39.44 | $13.56 | 160000 |
| 2022-01-20 | 40.12 | $13.67 | 159000 |
| 2022-01-19 | 41.52 | $13.90 | 117400 |
| 2022-01-18 | 42.13 | $14.00 | 114300 |
| 2022-01-14 | 43.97 | $14.30 | 174100 |
| 2022-01-13 | 42.46 | $14.11 | 92400 |
| 2022-01-12 | 44.31 | $14.42 | 68200 |
| 2022-01-11 | 44.23 | $14.41 | 79900 |
| 2022-01-10 | 41.87 | $14.09 | 100000 |
| 2022-01-07 | 42.19 | $14.15 | 80900 |
| 2022-01-06 | 42.19 | $14.15 | 70200 |
| 2022-01-05 | 40.27 | $13.87 | 132700 |
| 2022-01-04 | 42.87 | $14.41 | 153500 |
| 2022-01-03 | 46.81 | $15.15 | 157200 |
| 2021-12-31 | 46.81 | $15.15 | 169300 |
| 2021-12-30 | 47.18 | $15.22 | 376400 |
| 2021-12-29 | 41.61 | $14.33 | 257000 |
| 2021-12-28 | 42.57 | $14.53 | 230100 |
| 2021-12-27 | 43.81 | $14.79 | 210000 |
| 2021-12-23 | 46.03 | $15.24 | 347000 |
| 2021-12-22 | 41.80 | $14.56 | 218600 |
| 2021-12-21 | 41.89 | $14.58 | 194400 |
| 2021-12-20 | 40.15 | $14.30 | 155600 |
| 2021-12-17 | 42.12 | $14.76 | 222200 |
| 2021-12-16 | 40.18 | $14.44 | 168500 |
| 2021-12-15 | 38.33 | $14.14 | 83000 |
| 2021-12-14 | 35.69 | $13.72 | 179200 |
| 2021-12-13 | 36.22 | $13.87 | 216500 |
| 2021-12-10 | 39.18 | $14.68 | 53800 |
| 2021-12-09 | 39.99 | $14.89 | 97700 |
| 2021-12-08 | 41.41 | $15.26 | 89700 |
| 2021-12-07 | 41.79 | $15.36 | 215400 |
| 2021-12-06 | 37.87 | $14.64 | 77500 |
| 2021-12-03 | 37.26 | $14.53 | 293700 |
| 2021-12-02 | 38.74 | $14.98 | 219700 |
| 2021-12-01 | 33.84 | $14.10 | 336200 |
| 2021-11-30 | 37.76 | $15.30 | 120800 |
| 2021-11-29 | 38.14 | $15.41 | 113700 |
| 2021-11-26 | 37.09 | $15.22 | 162000 |
| 2021-11-24 | 38.36 | $15.61 | 202400 |
| 2021-11-23 | 37.21 | $15.39 | 282000 |
| 2021-11-22 | 36.59 | $15.27 | 1.2M |
| 2021-11-19 | 37.55 | $15.60 | 225100 |
| 2021-11-18 | 39.06 | $16.11 | 217000 |
| 2021-11-17 | 42.18 | $17.10 | 137100 |
| 2021-11-16 | 44.42 | $17.76 | 274500 |
| 2021-11-15 | 41.37 | $17.08 | 447100 |
| 2021-11-12 | 45.30 | $18.21 | 396700 |
| 2021-11-11 | 52.96 | $20.02 | 816500 |
| 2021-11-10 | 56.90 | $20.80 | 391000 |
| 2021-11-09 | 53.57 | $20.01 | 168000 |
| 2021-11-08 | 48.62 | $18.97 | 212100 |
| 2021-11-05 | 42.26 | $17.84 | 196900 |
| 2021-11-04 | 44.88 | $18.40 | 226000 |
| 2021-11-03 | 48.11 | $19.04 | 59700 |
| 2021-11-02 | 48.68 | $19.15 | 36300 |
| 2021-11-01 | 50.55 | $19.51 | 66000 |
| 2021-10-29 | 47.57 | $18.95 | 110000 |
| 2021-10-28 | 50.96 | $19.60 | 67300 |
| 2021-10-27 | 48.83 | $19.20 | 181500 |
| 2021-10-26 | 53.45 | $20.04 | 191600 |
| 2021-10-25 | 44.76 | $18.57 | 123900 |
| 2021-10-22 | 43.53 | $18.39 | 214200 |
| 2021-10-21 | 47.12 | $19.04 | 45100 |
| 2021-10-20 | 49.95 | $19.51 | 47500 |
| 2021-10-19 | 51.91 | $19.82 | 146200 |
| 2021-10-18 | 45.43 | $18.83 | 104500 |
| 2021-10-15 | 45.36 | $18.82 | 50200 |
| 2021-10-14 | 45.64 | $18.87 | 52700 |
| 2021-10-13 | 44.73 | $18.73 | 78700 |
| 2021-10-12 | 44.78 | $18.74 | 31500 |
| 2021-10-11 | 45.27 | $18.84 | 100600 |
| 2021-10-08 | 47.18 | $19.23 | 79200 |
| 2021-10-07 | 44.62 | $18.78 | 123000 |
| 2021-10-06 | 43.46 | $18.58 | 82900 |
| 2021-10-05 | 43.01 | $18.50 | 136200 |
| 2021-10-04 | 45.02 | $18.97 | 109500 |
| 2021-10-01 | 46.38 | $19.28 | 227900 |
| 2021-09-30 | 42.04 | $18.47 | 111700 |
| 2021-09-29 | 42.32 | $18.54 | 98900 |
| 2021-09-28 | 42.67 | $18.63 | 93600 |
| 2021-09-27 | 45.35 | $19.31 | 121500 |
| 2021-09-24 | 48.77 | $20.11 | 122500 |
| 2021-09-23 | 49.26 | $20.22 | 227500 |
| 2021-09-22 | 44.33 | $19.19 | 85000 |
| 2021-09-21 | 40.26 | $18.43 | 66200 |
| 2021-09-20 | 40.52 | $18.50 | 226300 |
| 2021-09-17 | 45.66 | $19.79 | 49900 |
| 2021-09-16 | 46.18 | $19.91 | 75400 |
| 2021-09-15 | 45.15 | $19.70 | 122800 |
| 2021-09-14 | 46.32 | $19.99 | 132800 |
| 2021-09-13 | 49.73 | $20.80 | 235500 |
| 2021-09-10 | 50.25 | $20.92 | 228600 |
| 2021-09-09 | 52.75 | $21.49 | 71100 |
| 2021-09-08 | 49.53 | $20.72 | 102200 |
| 2021-09-07 | 51.48 | $21.17 | 76500 |
| 2021-09-03 | 55.28 | $22.00 | 156600 |
| 2021-09-02 | 57.47 | $22.45 | 294800 |
| 2021-09-01 | 51.14 | $20.90 | 180700 |
| 2021-08-31 | 47.66 | $20.17 | 96000 |
| 2021-08-30 | 47.41 | $20.12 | 146000 |
| 2021-08-27 | 49.06 | $20.50 | 146600 |
| 2021-08-26 | 51.82 | $21.11 | 184900 |
| 2021-08-25 | 55.45 | $21.86 | 73300 |
| 2021-08-24 | 56.76 | $22.12 | 124800 |
| 2021-08-23 | 55.29 | $21.74 | 342700 |
| 2021-08-20 | 58.10 | $22.31 | 338000 |
| 2021-08-19 | 55.90 | $21.72 | 542900 |
| 2021-08-18 | 47.76 | $19.88 | 130300 |
| 2021-08-17 | 45.04 | $19.36 | 209500 |
| 2021-08-16 | 46.82 | $19.76 | 94000 |
| 2021-08-13 | 50.02 | $20.44 | 389200 |
| 2021-08-12 | 60.54 | $22.26 | 195400 |
| 2021-08-11 | 61.01 | $22.33 | 234100 |
| 2021-08-10 | 58.89 | $21.84 | 61000 |
| 2021-08-09 | 59.90 | $22.00 | 69800 |
| 2021-08-06 | 60.39 | $22.08 | 196200 |
| 2021-08-05 | 58.78 | $21.68 | 102800 |
| 2021-08-04 | 58.95 | $21.71 | 60500 |
| 2021-08-03 | 59.23 | $21.76 | 146200 |
| 2021-08-02 | 62.51 | $22.36 | 196500 |
| 2021-07-30 | 61.32 | $22.01 | 143900 |
| 2021-07-29 | 60.33 | $21.72 | 274500 |
| 2021-07-28 | 69.21 | $23.25 | 382600 |
| 2021-07-27 | 70.50 | $23.45 | 367100 |
| 2021-07-26 | 67.82 | $22.51 | 297300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-22.07
2026-07-21
Close Price
$9.96
Vol: 422449
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.85
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -22.07 | $9.96 | 422449 |
| 2026-07-20 | -16.59 | $10.08 | 322259 |
| 2026-07-17 | -13.00 | $10.16 | 655503 |
| 2026-07-16 | -3.14 | $10.38 | 872500 |
| 2026-07-15 | 0.00 | $10.23 | 469723 |
| 2026-07-14 | -10.05 | $9.92 | 495405 |
| 2026-07-13 | -12.70 | $9.87 | 704300 |
| 2026-07-10 | -10.63 | $9.65 | 436310 |
| 2026-07-09 | -6.67 | $9.62 | 614000 |
| 2026-07-08 | -46.67 | $9.02 | 278014 |
| 2026-07-07 | -22.00 | $9.39 | 316145 |
| 2026-07-06 | -26.67 | $9.32 | 254000 |
| 2026-07-02 | -11.33 | $9.55 | 352300 |
| 2026-07-01 | 0.00 | $9.54 | 316684 |
| 2026-06-30 | -18.42 | $9.03 | 243600 |
| 2026-06-29 | -10.00 | $9.09 | 448923 |
| 2026-06-26 | -28.71 | $8.66 | 1.4M |
| 2026-06-25 | -45.54 | $8.49 | 423713 |
| 2026-06-24 | -38.61 | $8.56 | 369400 |
| 2026-06-23 | -30.69 | $8.64 | 179800 |
| 2026-06-22 | -47.52 | $8.47 | 349793 |
| 2026-06-18 | -34.65 | $8.60 | 372822 |
| 2026-06-17 | -36.63 | $8.58 | 489000 |
| 2026-06-16 | -19.23 | $8.75 | 476200 |
| 2026-06-15 | -7.63 | $8.69 | 179000 |
| 2026-06-12 | -16.13 | $8.58 | 134000 |
| 2026-06-11 | -14.96 | $8.59 | 131424 |
| 2026-06-10 | -6.67 | $8.67 | 146400 |
| 2026-06-09 | -11.25 | $8.55 | 186000 |
| 2026-06-08 | -18.13 | $8.44 | 140231 |
| 2026-06-05 | -12.50 | $8.53 | 176500 |
| 2026-06-04 | -10.63 | $8.56 | 249311 |
| 2026-06-03 | -31.25 | $8.23 | 275000 |
| 2026-06-02 | -11.25 | $8.55 | 239408 |
| 2026-06-01 | -1.88 | $8.70 | 311246 |
| 2026-05-29 | -9.29 | $8.40 | 205936 |
| 2026-05-28 | -2.86 | $8.46 | 223231 |
| 2026-05-27 | -18.57 | $8.24 | 221500 |
| 2026-05-26 | -28.57 | $8.10 | 215811 |
| 2026-05-22 | -15.71 | $8.28 | 110800 |
| 2026-05-21 | -22.54 | $8.18 | 241600 |
| 2026-05-20 | -21.33 | $8.18 | 331830 |
| 2026-05-19 | -10.67 | $8.34 | 696238 |
| 2026-05-18 | -15.97 | $8.00 | 382741 |
| 2026-05-15 | -42.02 | $7.69 | 475416 |
| 2026-05-14 | -9.24 | $8.08 | 440300 |
| 2026-05-13 | -35.79 | $7.61 | 576236 |
| 2026-05-12 | -51.69 | $7.43 | 235500 |
| 2026-05-11 | -44.21 | $7.47 | 251104 |
| 2026-05-08 | -18.02 | $7.69 | 156100 |
| 2026-05-07 | -14.16 | $7.73 | 205322 |
| 2026-05-06 | -17.09 | $7.63 | 240000 |
| 2026-05-05 | -21.37 | $7.58 | 163946 |
| 2026-05-04 | -12.10 | $7.68 | 197746 |
| 2026-05-01 | -20.97 | $7.57 | 259927 |
| 2026-04-30 | -32.89 | $7.34 | 207350 |
| 2026-04-29 | -29.61 | $7.38 | 248851 |
| 2026-04-28 | -28.66 | $7.34 | 258300 |
| 2026-04-27 | -35.09 | $7.23 | 312400 |
| 2026-04-24 | -26.90 | $7.37 | 236151 |
| 2026-04-23 | -42.11 | $7.11 | 175646 |
| 2026-04-22 | -23.98 | $7.42 | 251900 |
| 2026-04-21 | -23.98 | $7.42 | 301300 |
| 2026-04-20 | -0.61 | $7.74 | 470300 |
| 2026-04-17 | -8.05 | $7.49 | 389134 |
| 2026-04-16 | -1.54 | $7.40 | 291900 |
| 2026-04-15 | -10.32 | $7.25 | 313400 |
| 2026-04-14 | -21.85 | $7.05 | 231219 |
| 2026-04-13 | -26.36 | $7.07 | 252428 |
| 2026-04-10 | -52.60 | $6.85 | 225600 |
| 2026-04-09 | -54.72 | $6.84 | 210500 |
| 2026-04-08 | -52.20 | $6.88 | 185943 |
| 2026-04-07 | -68.55 | $6.62 | 150628 |
| 2026-04-06 | -55.35 | $6.83 | 212783 |
| 2026-04-02 | -69.18 | $6.61 | 216340 |
| 2026-04-01 | -74.21 | $6.53 | 548605 |
| 2026-03-31 | -74.84 | $6.52 | 577303 |
| 2026-03-30 | -75.66 | $6.56 | 231900 |
| 2026-03-27 | -79.61 | $6.50 | 186300 |
| 2026-03-26 | -69.74 | $6.65 | 172607 |
| 2026-03-25 | -70.81 | $6.57 | 211200 |
| 2026-03-24 | -57.46 | $6.67 | 263446 |
| 2026-03-23 | -59.79 | $6.58 | 289800 |
| 2026-03-20 | -59.16 | $6.58 | 840438 |
| 2026-03-19 | -56.54 | $6.63 | 294820 |
| 2026-03-18 | -47.12 | $6.81 | 368108 |
| 2026-03-17 | -41.88 | $6.91 | 318800 |
| 2026-03-16 | -34.03 | $7.06 | 1.1M |
| 2026-03-13 | -14.66 | $7.43 | 365018 |
| 2026-03-12 | -9.42 | $7.53 | 811281 |
| 2026-03-11 | -3.43 | $7.49 | 275857 |
| 2026-03-10 | -4.73 | $7.41 | 466842 |
| 2026-03-09 | -6.51 | $7.38 | 364800 |
| 2026-03-06 | -1.65 | $7.46 | 364000 |
| 2026-03-05 | -0.55 | $7.48 | 662028 |
| 2026-03-04 | -14.88 | $6.68 | 468114 |
| 2026-03-03 | -32.00 | $6.45 | 415908 |
| 2026-03-02 | -30.40 | $6.47 | 304947 |
| 2026-02-27 | -32.80 | $6.44 | 332603 |
| 2026-02-26 | -42.40 | $6.32 | 388800 |
| 2026-02-25 | -57.60 | $6.13 | 272335 |
| 2026-02-24 | -71.20 | $5.96 | 233718 |
| 2026-02-23 | -79.20 | $5.86 | 390218 |
| 2026-02-20 | -56.80 | $6.14 | 272947 |
| 2026-02-19 | -67.20 | $6.01 | 218638 |
| 2026-02-18 | -68.80 | $5.99 | 212912 |
| 2026-02-17 | -75.20 | $5.91 | 239919 |
| 2026-02-13 | -60.00 | $6.10 | 243925 |
| 2026-02-12 | -63.20 | $6.06 | 346500 |
| 2026-02-11 | -58.40 | $6.12 | 276800 |
| 2026-02-10 | -59.20 | $6.11 | 365320 |
| 2026-02-09 | -62.40 | $6.07 | 601856 |
| 2026-02-06 | -70.59 | $5.90 | 239949 |
| 2026-02-05 | -90.20 | $5.70 | 285031 |
| 2026-02-04 | -69.61 | $5.91 | 408600 |
| 2026-02-03 | -88.24 | $5.72 | 581164 |
| 2026-02-02 | -45.56 | $6.21 | 293500 |
| 2026-01-30 | -61.02 | $6.18 | 425636 |
| 2026-01-29 | -73.73 | $6.03 | 341919 |
| 2026-01-28 | -46.61 | $6.35 | 238132 |
| 2026-01-27 | -31.36 | $6.53 | 220832 |
| 2026-01-26 | -33.90 | $6.50 | 304600 |
| 2026-01-23 | -38.98 | $6.44 | 257758 |
| 2026-01-22 | -31.36 | $6.53 | 333100 |
| 2026-01-21 | -55.93 | $6.24 | 234906 |
| 2026-01-20 | -67.80 | $6.10 | 377300 |
| 2026-01-16 | -64.23 | $6.16 | 319129 |
| 2026-01-15 | -65.85 | $6.14 | 663000 |
| 2026-01-14 | -81.30 | $5.95 | 395161 |
| 2026-01-13 | -84.44 | $5.93 | 298500 |
| 2026-01-12 | -85.19 | $5.92 | 220703 |
| 2026-01-09 | -83.70 | $5.94 | 422326 |
| 2026-01-08 | -90.91 | $5.87 | 303500 |
| 2026-01-07 | -88.64 | $5.90 | 399700 |
| 2026-01-06 | -94.50 | $6.04 | 512756 |
| 2026-01-05 | -97.89 | $6.14 | 721801 |
| 2026-01-02 | -92.59 | $6.32 | 508307 |
| 2025-12-31 | -73.61 | $6.54 | 308413 |
| 2025-12-30 | -63.89 | $6.61 | 218135 |
| 2025-12-29 | -70.83 | $6.56 | 333806 |
| 2025-12-26 | -51.39 | $6.70 | 165400 |
| 2025-12-24 | -56.94 | $6.66 | 160731 |
| 2025-12-23 | -75.00 | $6.53 | 295200 |
| 2025-12-22 | -81.94 | $6.48 | 314700 |
| 2025-12-19 | -77.78 | $6.51 | 805231 |
| 2025-12-18 | -62.50 | $6.62 | 852800 |
| 2025-12-17 | -46.05 | $6.72 | 300331 |
| 2025-12-16 | -43.42 | $6.74 | 443600 |
| 2025-12-15 | -36.84 | $6.79 | 604442 |
| 2025-12-12 | -24.29 | $6.68 | 483700 |
| 2025-12-11 | -24.32 | $6.64 | 410141 |
| 2025-12-10 | -71.07 | $6.65 | 278900 |
| 2025-12-09 | -70.05 | $6.67 | 282414 |
| 2025-12-08 | -76.65 | $6.54 | 294602 |
| 2025-12-05 | -80.20 | $6.47 | 297408 |
| 2025-12-04 | -82.19 | $6.47 | 277000 |
| 2025-12-03 | -80.37 | $6.51 | 254700 |
| 2025-12-02 | -86.34 | $6.39 | 318343 |
| 2025-12-01 | -81.89 | $6.52 | 291032 |
| 2025-11-28 | -83.95 | $6.47 | 163300 |
| 2025-11-26 | -84.36 | $6.46 | 225000 |
| 2025-11-25 | -81.89 | $6.52 | 255700 |
| 2025-11-24 | -84.74 | $6.46 | 383144 |
| 2025-11-21 | -81.18 | $6.56 | 389535 |
| 2025-11-20 | -84.87 | $6.49 | 595800 |
| 2025-11-19 | -89.67 | $6.36 | 519134 |
| 2025-11-18 | -77.49 | $6.69 | 435208 |
| 2025-11-17 | -84.93 | $6.49 | 408013 |
| 2025-11-14 | -87.85 | $6.43 | 762800 |
| 2025-11-13 | -91.32 | $6.33 | 1.7M |
| 2025-11-12 | -64.00 | $8.04 | 617125 |
| 2025-11-11 | -84.32 | $7.79 | 330526 |
| 2025-11-10 | -92.43 | $7.64 | 236818 |
| 2025-11-07 | -90.81 | $7.67 | 391200 |
| 2025-11-06 | -97.53 | $7.77 | 266732 |
| 2025-11-05 | -95.74 | $8.00 | 470303 |
| 2025-11-04 | -93.75 | $8.15 | 494800 |
| 2025-11-03 | -73.44 | $8.41 | 315961 |
| 2025-10-31 | -88.28 | $8.22 | 244944 |
| 2025-10-30 | -97.66 | $8.10 | 278304 |
| 2025-10-29 | -86.72 | $8.24 | 338505 |
| 2025-10-28 | -79.50 | $8.40 | 282705 |
| 2025-10-27 | -73.29 | $8.50 | 309500 |
| 2025-10-24 | -70.18 | $8.58 | 259900 |
| 2025-10-23 | -74.27 | $8.51 | 251300 |
| 2025-10-22 | -68.42 | $8.61 | 273933 |
| 2025-10-21 | -68.42 | $8.61 | 466366 |
| 2025-10-20 | -64.91 | $8.67 | 890543 |
| 2025-10-17 | -54.97 | $8.84 | 280636 |
| 2025-10-16 | -69.14 | $8.61 | 524155 |
| 2025-10-15 | -50.86 | $8.93 | 486901 |
| 2025-10-14 | -48.57 | $8.97 | 1.3M |
| 2025-10-13 | -85.14 | $8.33 | 448264 |
| 2025-10-10 | -99.45 | $8.08 | 446204 |
| 2025-10-09 | -95.27 | $8.40 | 598902 |
| 2025-10-08 | -83.14 | $8.61 | 332253 |
| 2025-10-07 | -91.33 | $8.47 | 514743 |
| 2025-10-06 | -97.84 | $8.36 | 492542 |
| 2025-10-03 | -92.40 | $8.59 | 522700 |
| 2025-10-02 | -99.36 | $8.62 | 522344 |
| 2025-10-01 | -93.43 | $8.89 | 709000 |
| 2025-09-30 | -81.42 | $9.25 | 504800 |
| 2025-09-29 | -43.36 | $9.68 | 304454 |
| 2025-09-26 | -61.95 | $9.47 | 400435 |
| 2025-09-25 | -91.89 | $9.15 | 358000 |
| 2025-09-24 | -87.25 | $9.28 | 225671 |
| 2025-09-23 | -92.16 | $9.23 | 404314 |
| 2025-09-22 | -85.96 | $9.36 | 308014 |
| 2025-09-19 | -74.56 | $9.49 | 810440 |
| 2025-09-18 | -80.33 | $9.36 | 718800 |
| 2025-09-17 | -82.68 | $9.29 | 390300 |
| 2025-09-16 | -66.14 | $9.50 | 355683 |
| 2025-09-15 | -54.33 | $9.65 | 261100 |
| 2025-09-12 | -46.46 | $9.75 | 297418 |
| 2025-09-11 | -26.77 | $10.00 | 361842 |
| 2025-09-10 | -68.99 | $9.56 | 272870 |
| 2025-09-09 | -46.20 | $9.92 | 331000 |
| 2025-09-08 | -36.71 | $10.07 | 391316 |
| 2025-09-05 | -48.73 | $9.88 | 192749 |
| 2025-09-04 | -57.59 | $9.74 | 251143 |
| 2025-09-03 | -60.76 | $9.69 | 529333 |
| 2025-09-02 | -50.00 | $9.86 | 423743 |
| 2025-08-29 | -39.24 | $10.03 | 283036 |
| 2025-08-28 | -51.27 | $9.84 | 206630 |
| 2025-08-27 | -55.11 | $9.86 | 446843 |
| 2025-08-26 | -58.20 | $9.86 | 215825 |
| 2025-08-25 | -52.61 | $10.07 | 300601 |
| 2025-08-22 | -47.87 | $10.17 | 346200 |
| 2025-08-21 | -75.83 | $9.58 | 273000 |
| 2025-08-20 | -94.38 | $9.21 | 328847 |
| 2025-08-19 | -94.78 | $9.23 | 332044 |
| 2025-08-18 | -78.71 | $9.63 | 270200 |
| 2025-08-15 | -81.93 | $9.55 | 551646 |
| 2025-08-14 | -90.76 | $9.33 | 440300 |
| 2025-08-13 | -67.87 | $9.90 | 604442 |
| 2025-08-12 | -74.30 | $9.74 | 555432 |
| 2025-08-11 | -97.56 | $9.19 | 322600 |
| 2025-08-08 | -93.27 | $9.65 | 390904 |
| 2025-08-07 | -81.25 | $9.90 | 212607 |
| 2025-08-06 | -67.79 | $10.18 | 440500 |
| 2025-08-05 | -87.50 | $9.77 | 560919 |
| 2025-08-04 | -72.12 | $10.09 | 388389 |
| 2025-08-01 | -75.48 | $10.02 | 409991 |
| 2025-07-31 | -62.98 | $10.28 | 455413 |
| 2025-07-30 | -47.60 | $10.60 | 374800 |
| 2025-07-29 | -39.42 | $10.77 | 346100 |
| 2025-07-28 | -27.88 | $11.01 | 349740 |
| 2025-07-25 | -27.88 | $11.01 | 254203 |
| 2025-07-24 | -27.88 | $11.01 | 335449 |
| 2025-07-23 | -2.40 | $11.54 | 570100 |
| 2025-07-22 | -4.41 | $10.81 | 457620 |
| 2025-07-21 | -10.71 | $10.59 | 537900 |
| 2025-07-18 | -41.43 | $10.16 | 642106 |
| 2025-07-17 | -50.71 | $10.03 | 557814 |
| 2025-07-16 | -60.00 | $9.90 | 698847 |
| 2025-07-15 | -66.43 | $9.81 | 486810 |
| 2025-07-14 | -57.86 | $9.93 | 441200 |
| 2025-07-11 | -71.43 | $9.74 | 480802 |
| 2025-07-10 | -40.85 | $10.18 | 355600 |
| 2025-07-09 | -47.18 | $10.09 | 365600 |
| 2025-07-08 | -47.95 | $10.10 | 847900 |
| 2025-07-07 | -46.79 | $10.17 | 641061 |
| 2025-07-03 | -50.27 | $10.27 | 311509 |
| 2025-07-02 | -57.55 | $10.24 | 1.1M |
| 2025-07-01 | -51.25 | $10.51 | 707036 |
| 2025-06-30 | -55.42 | $10.41 | 639040 |
| 2025-06-27 | -58.57 | $10.38 | 5.5M |
| 2025-06-26 | -63.91 | $10.30 | 641300 |
| 2025-06-25 | -78.20 | $9.92 | 282927 |
| 2025-06-24 | -75.19 | $10.00 | 381531 |
| 2025-06-23 | -90.23 | $9.60 | 340028 |
| 2025-06-20 | -94.65 | $9.70 | 548052 |
| 2025-06-18 | -91.94 | $10.06 | 280100 |
| 2025-06-17 | -90.52 | $10.09 | 291158 |
| 2025-06-16 | -91.39 | $10.09 | 288000 |
| 2025-06-13 | -98.56 | $9.94 | 282124 |
| 2025-06-12 | -98.41 | $10.37 | 213400 |
| 2025-06-11 | -92.04 | $10.52 | 250025 |
| 2025-06-10 | -92.92 | $10.50 | 255227 |
| 2025-06-09 | -90.71 | $10.55 | 351500 |
| 2025-06-06 | -94.00 | $10.72 | 314037 |
| 2025-06-05 | -90.50 | $10.79 | 272151 |
| 2025-06-04 | -81.00 | $10.98 | 357648 |
| 2025-06-03 | -61.50 | $11.37 | 350246 |
| 2025-06-02 | -45.89 | $11.65 | 467787 |
| 2025-05-30 | -38.13 | $11.62 | 287700 |
| 2025-05-29 | -30.99 | $11.72 | 308000 |
| 2025-05-28 | -25.64 | $11.80 | 573644 |
| 2025-05-27 | -33.33 | $11.56 | 790760 |
| 2025-05-23 | -61.88 | $10.62 | 393035 |
| 2025-05-22 | -49.24 | $10.97 | 337400 |
| 2025-05-21 | -38.18 | $11.26 | 423900 |
| 2025-05-20 | -29.92 | $11.49 | 465400 |
| 2025-05-19 | -38.01 | $11.19 | 547405 |
| 2025-05-16 | -37.07 | $11.21 | 489434 |
| 2025-05-15 | -26.46 | $11.60 | 506100 |
| 2025-05-14 | -25.39 | $11.62 | 569571 |
| 2025-05-13 | -1.10 | $12.32 | 581480 |
| 2025-05-12 | -5.31 | $11.81 | 356259 |
| 2025-05-09 | -0.62 | $11.54 | 455500 |
| 2025-05-08 | -7.62 | $11.18 | 545034 |
| 2025-05-07 | -4.72 | $10.93 | 252514 |
| 2025-05-06 | -5.97 | $10.86 | 335200 |
| 2025-05-05 | -4.67 | $10.84 | 623531 |
| 2025-05-02 | -0.88 | $10.34 | 439200 |
| 2025-05-01 | -2.51 | $10.07 | 570908 |
| 2025-04-30 | -2.30 | $9.93 | 252630 |
| 2025-04-29 | -4.28 | $9.87 | 320251 |
| 2025-04-28 | -3.52 | $9.70 | 389200 |
| 2025-04-25 | -4.01 | $9.59 | 354334 |
| 2025-04-24 | -4.12 | $9.29 | 341121 |
| 2025-04-23 | -8.26 | $9.07 | 426000 |
| 2025-04-22 | -9.55 | $8.95 | 291000 |
| 2025-04-21 | -10.91 | $8.92 | 301218 |
| 2025-04-17 | -2.34 | $9.05 | 431525 |
| 2025-04-16 | -11.68 | $8.85 | 232100 |
| 2025-04-15 | -4.67 | $9.00 | 291600 |
| 2025-04-14 | -5.61 | $8.81 | 329900 |
| 2025-04-11 | -13.78 | $8.65 | 414200 |
| 2025-04-10 | -20.41 | $8.52 | 446301 |
| 2025-04-09 | -18.37 | $8.56 | 859700 |
| 2025-04-08 | -62.24 | $7.70 | 382758 |
| 2025-04-07 | -66.84 | $7.61 | 347200 |
| 2025-04-04 | -64.67 | $7.73 | 323700 |
| 2025-04-03 | -37.56 | $8.31 | 460870 |
| 2025-04-02 | -35.46 | $8.90 | 506248 |
| 2025-04-01 | -49.29 | $8.51 | 344500 |
| 2025-03-31 | -52.19 | $8.35 | 837213 |
| 2025-03-28 | -76.77 | $7.62 | 229100 |
| 2025-03-27 | -76.43 | $7.63 | 457024 |
| 2025-03-26 | -80.81 | $7.50 | 262300 |
| 2025-03-25 | -70.03 | $7.82 | 304000 |
| 2025-03-24 | -74.07 | $7.70 | 321100 |
| 2025-03-21 | -90.24 | $7.22 | 246800 |
| 2025-03-20 | -91.25 | $7.19 | 184707 |
| 2025-03-19 | -92.67 | $7.15 | 349700 |
| 2025-03-18 | -93.54 | $7.16 | 225153 |
| 2025-03-17 | -87.22 | $7.45 | 655339 |
| 2025-03-14 | -90.17 | $7.33 | 998447 |
| 2025-03-13 | -84.03 | $7.58 | 314124 |
| 2025-03-12 | -78.13 | $7.82 | 510230 |
| 2025-03-11 | -68.06 | $8.23 | 306800 |
| 2025-03-10 | -68.30 | $8.22 | 453700 |
| 2025-03-07 | -54.55 | $8.78 | 414100 |
| 2025-03-06 | -48.65 | $9.02 | 364800 |
| 2025-03-05 | -36.86 | $9.50 | 911238 |
| 2025-03-04 | -87.96 | $7.42 | 530300 |
| 2025-03-03 | -97.30 | $7.40 | 709100 |
| 2025-02-28 | -92.53 | $8.15 | 241933 |
| 2025-02-27 | -88.24 | $8.30 | 468915 |
| 2025-02-26 | -85.62 | $8.38 | 465023 |
| 2025-02-25 | -89.54 | $8.26 | 621200 |
| 2025-02-24 | -88.30 | $8.51 | 2.2M |
| 2025-02-21 | -98.56 | $8.94 | 549898 |
| 2025-02-20 | -94.85 | $9.16 | 453227 |
| 2025-02-19 | -56.42 | $9.99 | 184838 |
| 2025-02-18 | -28.49 | $10.49 | 182100 |
| 2025-02-14 | -15.50 | $10.30 | 164821 |
| 2025-02-13 | -12.38 | $10.13 | 67916 |
| 2025-02-12 | -24.76 | $10.00 | 49946 |
| 2025-02-11 | -35.24 | $9.89 | 79134 |
| 2025-02-10 | -53.33 | $9.70 | 107915 |
| 2025-02-07 | -81.90 | $9.40 | 118317 |
| 2025-02-06 | -75.38 | $9.53 | 213900 |
| 2025-02-05 | -68.21 | $9.76 | 127900 |
| 2025-02-04 | -68.79 | $9.75 | 47144 |
| 2025-02-03 | -73.41 | $9.67 | 108231 |
| 2025-01-31 | -78.61 | $9.58 | 101128 |
| 2025-01-30 | -66.47 | $9.79 | 76400 |
| 2025-01-29 | -75.72 | $9.63 | 82132 |
| 2025-01-28 | -68.79 | $9.75 | 150268 |
| 2025-01-27 | -97.11 | $9.26 | 186924 |
| 2025-01-24 | -99.37 | $9.37 | 173545 |
| 2025-01-23 | -61.49 | $10.03 | 45019 |
| 2025-01-22 | -70.95 | $9.89 | 70800 |
| 2025-01-21 | -71.62 | $9.88 | 153733 |
| 2025-01-17 | -45.95 | $10.26 | 99800 |
| 2025-01-16 | -73.65 | $9.85 | 78808 |
| 2025-01-15 | -64.19 | $9.99 | 169639 |
| 2025-01-14 | -77.03 | $9.80 | 105000 |
| 2025-01-13 | -94.59 | $9.54 | 96221 |
| 2025-01-10 | -78.36 | $9.89 | 146623 |
| 2025-01-08 | -51.49 | $10.25 | 113016 |
| 2025-01-07 | -14.93 | $10.74 | 230121 |
| 2025-01-06 | -14.29 | $10.74 | 226323 |
| 2025-01-03 | -11.24 | $10.39 | 261730 |
| 2025-01-02 | -64.37 | $9.91 | 122738 |
| 2024-12-31 | -51.72 | $10.02 | 100100 |
| 2024-12-30 | -43.01 | $10.07 | 86619 |
| 2024-12-27 | -52.69 | $9.98 | 56500 |
| 2024-12-26 | -47.31 | $10.03 | 38700 |
| 2024-12-24 | -58.06 | $9.93 | 28800 |
| 2024-12-23 | -58.06 | $9.93 | 144337 |
| 2024-12-20 | -70.97 | $9.81 | 110327 |
| 2024-12-19 | -70.64 | $9.70 | 82130 |
| 2024-12-18 | -61.79 | $9.71 | 248600 |
| 2024-12-17 | -20.77 | $10.04 | 127841 |
| 2024-12-16 | -4.65 | $10.33 | 175705 |
| 2024-12-13 | -5.33 | $10.30 | 303228 |
| 2024-12-12 | -19.44 | $9.85 | 156600 |
| 2024-12-11 | -14.42 | $10.01 | 193500 |
| 2024-12-10 | -12.23 | $10.08 | 251200 |
| 2024-12-09 | -5.64 | $10.29 | 276800 |
| 2024-12-06 | -17.35 | $9.90 | 190801 |
| 2024-12-05 | -11.36 | $10.09 | 206700 |
| 2024-12-04 | -13.25 | $10.03 | 319018 |
| 2024-12-03 | -3.15 | $10.35 | 498203 |
| 2024-12-02 | -11.59 | $9.95 | 331118 |
| 2024-11-29 | -16.56 | $9.80 | 70448 |
| 2024-11-27 | -15.23 | $9.84 | 137000 |
| 2024-11-26 | -3.31 | $10.20 | 173644 |
| 2024-11-25 | -10.99 | $9.79 | 359351 |
| 2024-11-22 | -4.61 | $9.97 | 226707 |
| 2024-11-21 | -6.41 | $9.91 | 284070 |
| 2024-11-20 | -3.20 | $9.70 | 307400 |
| 2024-11-19 | -25.00 | $8.81 | 912400 |
| 2024-11-18 | -14.22 | $9.03 | 944115 |
| 2024-11-15 | -81.65 | $7.48 | 382318 |
| 2024-11-14 | -73.58 | $7.67 | 98316 |
| 2024-11-13 | -98.31 | $7.53 | 30256 |
| 2024-11-12 | -96.52 | $7.58 | 46231 |
| 2024-11-11 | -91.74 | $7.69 | 80600 |
| 2024-11-08 | -70.54 | $7.90 | 45100 |
| 2024-11-07 | -69.03 | $7.91 | 126638 |
| 2024-11-06 | -37.82 | $8.24 | 36200 |
| 2024-11-05 | -46.22 | $8.14 | 36800 |
| 2024-11-04 | -61.34 | $7.96 | 40900 |
| 2024-11-01 | -47.06 | $8.13 | 43809 |
| 2024-10-31 | -66.39 | $7.90 | 46402 |
| 2024-10-30 | -30.25 | $8.33 | 114615 |
| 2024-10-29 | -56.30 | $8.02 | 27122 |
| 2024-10-28 | -57.98 | $8.00 | 82141 |
| 2024-10-25 | -63.03 | $7.94 | 45111 |
| 2024-10-24 | -49.58 | $8.10 | 44513 |
| 2024-10-23 | -57.98 | $8.00 | 39400 |
| 2024-10-22 | -55.46 | $8.03 | 116600 |
| 2024-10-21 | -43.70 | $8.17 | 101028 |
| 2024-10-18 | -43.70 | $8.17 | 146037 |
| 2024-10-17 | -2.52 | $8.66 | 206220 |
| 2024-10-16 | -55.00 | $7.90 | 42100 |
| 2024-10-15 | -58.77 | $7.78 | 79300 |
| 2024-10-14 | -62.28 | $7.74 | 76742 |
| 2024-10-11 | -57.02 | $7.80 | 74000 |
| 2024-10-10 | -71.93 | $7.63 | 129568 |
| 2024-10-09 | -60.34 | $7.75 | 97200 |
| 2024-10-08 | -61.34 | $7.72 | 98211 |
| 2024-10-07 | -61.11 | $7.68 | 32712 |
| 2024-10-04 | -36.09 | $7.97 | 35742 |
| 2024-10-03 | -44.36 | $7.86 | 55500 |
| 2024-10-02 | -54.14 | $7.73 | 22000 |
| 2024-10-01 | -45.86 | $7.84 | 39300 |
| 2024-09-30 | -30.83 | $8.04 | 60500 |
| 2024-09-27 | -22.56 | $8.15 | 15800 |
| 2024-09-26 | -33.83 | $8.00 | 49500 |
| 2024-09-25 | -27.07 | $8.09 | 28400 |
| 2024-09-24 | -19.55 | $8.19 | 24023 |
| 2024-09-23 | -15.79 | $8.24 | 93700 |
| 2024-09-20 | -8.27 | $8.34 | 400523 |
| 2024-09-19 | -68.33 | $7.50 | 19100 |
| 2024-09-18 | -79.17 | $7.37 | 14610 |
| 2024-09-17 | -60.83 | $7.59 | 28844 |
| 2024-09-16 | -67.50 | $7.51 | 30610 |
| 2024-09-13 | -62.90 | $7.54 | 38947 |
| 2024-09-12 | -71.77 | $7.43 | 14514 |
| 2024-09-11 | -60.69 | $7.44 | 24000 |
| 2024-09-10 | -68.28 | $7.33 | 58500 |
| 2024-09-09 | -74.68 | $7.17 | 208000 |
| 2024-09-06 | -49.07 | $7.53 | 24838 |
| 2024-09-05 | -43.48 | $7.62 | 18446 |
| 2024-09-04 | -43.48 | $7.62 | 32916 |
| 2024-09-03 | -50.87 | $7.44 | 94701 |
| 2024-08-30 | -25.76 | $7.81 | 29923 |
| 2024-08-29 | -33.33 | $7.66 | 61500 |
| 2024-08-28 | -29.80 | $7.73 | 45718 |
| 2024-08-27 | -17.68 | $7.97 | 61510 |
| 2024-08-26 | -17.68 | $7.97 | 150549 |
| 2024-08-23 | -0.60 | $7.99 | 58504 |
| 2024-08-22 | -11.04 | $7.71 | 110716 |
| 2024-08-21 | -8.70 | $7.39 | 100256 |
| 2024-08-20 | -16.81 | $7.24 | 65840 |
| 2024-08-19 | -19.33 | $7.20 | 159900 |
| 2024-08-16 | -17.83 | $7.20 | 54300 |
| 2024-08-15 | -10.16 | $7.19 | 12600 |
| 2024-08-14 | -17.97 | $7.09 | 24200 |
| 2024-08-13 | 0.00 | $7.15 | 27912 |
| 2024-08-12 | -25.00 | $6.84 | 40000 |
| 2024-08-09 | -16.80 | $6.92 | 50043 |
| 2024-08-08 | -16.80 | $6.92 | 112300 |
| 2024-08-07 | -29.60 | $6.76 | 15411 |
| 2024-08-06 | -38.40 | $6.65 | 35200 |
| 2024-08-05 | -62.40 | $6.35 | 94800 |
| 2024-08-02 | -30.40 | $6.75 | 74635 |
| 2024-08-01 | -12.80 | $6.97 | 23918 |
| 2024-07-31 | -20.00 | $6.88 | 27900 |
| 2024-07-30 | -5.26 | $6.79 | 30513 |
| 2024-07-29 | -6.93 | $6.65 | 61500 |
| 2024-07-26 | -0.99 | $6.57 | 28601 |
| 2024-07-25 | -6.45 | $6.44 | 13600 |
| 2024-07-24 | -4.94 | $6.34 | 57220 |
| 2024-07-23 | -3.85 | $6.32 | 15900 |
| 2024-07-22 | -1.37 | $6.29 | 18543 |
| 2024-07-19 | -23.61 | $6.12 | 16500 |
| 2024-07-18 | -25.93 | $6.17 | 40078 |
| 2024-07-17 | -25.29 | $6.22 | 30863 |
| 2024-07-16 | -31.03 | $6.17 | 105286 |
| 2024-07-15 | -54.02 | $5.97 | 92472 |
| 2024-07-12 | -39.08 | $6.10 | 53925 |
| 2024-07-11 | -54.26 | $6.00 | 51947 |
| 2024-07-10 | -58.51 | $5.96 | 50018 |
| 2024-07-09 | -61.70 | $5.93 | 43390 |
| 2024-07-08 | -59.57 | $5.95 | 66568 |
| 2024-07-05 | -40.43 | $6.13 | 117829 |
| 2024-07-03 | -56.38 | $5.98 | 52242 |
| 2024-07-02 | -72.55 | $5.85 | 103559 |
| 2024-07-01 | -69.91 | $5.91 | 84503 |
| 2024-06-28 | -95.58 | $5.62 | 64789 |
| 2024-06-27 | -95.10 | $5.73 | 33399 |
| 2024-06-26 | -94.12 | $5.74 | 30146 |
| 2024-06-25 | -96.39 | $5.90 | 29572 |
| 2024-06-24 | -98.55 | $6.02 | 78237 |
| 2024-06-21 | -85.07 | $6.13 | 110963 |
| 2024-06-20 | -54.05 | $6.30 | 101632 |
| 2024-06-18 | -58.11 | $6.27 | 49887 |
| 2024-06-17 | -38.32 | $6.29 | 87439 |
| 2024-06-14 | -59.26 | $6.06 | 35918 |
| 2024-06-13 | -46.30 | $6.20 | 63367 |
| 2024-06-12 | -25.93 | $6.42 | 41547 |
| 2024-06-11 | -32.41 | $6.35 | 25887 |
| 2024-06-10 | -39.81 | $6.27 | 94314 |
| 2024-06-07 | -23.15 | $6.45 | 25416 |
| 2024-06-06 | -27.78 | $6.40 | 23812 |
| 2024-06-05 | -27.78 | $6.40 | 38282 |
| 2024-06-04 | -36.11 | $6.31 | 87634 |
| 2024-06-03 | -5.93 | $6.63 | 88322 |
| 2024-05-31 | -1.82 | $6.60 | 48296 |
| 2024-05-30 | -2.63 | $6.58 | 107616 |
| 2024-05-29 | -6.80 | $6.43 | 224026 |
| 2024-05-28 | -5.77 | $6.39 | 217934 |
| 2024-05-24 | -12.50 | $6.18 | 174280 |
| 2024-05-23 | -19.28 | $6.08 | 167796 |
| 2024-05-22 | -26.58 | $5.99 | 196067 |
| 2024-05-21 | -12.12 | $5.99 | 96063 |
| 2024-05-20 | -13.79 | $5.91 | 295390 |
| 2024-05-17 | -42.86 | $5.73 | 31516 |
| 2024-05-16 | -37.50 | $5.76 | 70606 |
| 2024-05-15 | -30.36 | $5.80 | 16853 |
| 2024-05-14 | -25.00 | $5.83 | 57031 |
| 2024-05-13 | -48.21 | $5.70 | 60536 |
| 2024-05-10 | -39.29 | $5.75 | 76417 |
| 2024-05-09 | -35.56 | $5.70 | 46963 |
| 2024-05-08 | -26.67 | $5.74 | 21300 |
| 2024-05-07 | -11.59 | $5.78 | 66069 |
| 2024-05-06 | -34.78 | $5.62 | 15037 |
| 2024-05-03 | -46.58 | $5.52 | 29424 |
| 2024-05-02 | -43.84 | $5.54 | 51590 |
| 2024-05-01 | -36.99 | $5.59 | 99769 |
| 2024-04-30 | -60.00 | $5.41 | 62019 |
| 2024-04-29 | -10.67 | $5.78 | 8867 |
| 2024-04-26 | -44.00 | $5.53 | 16502 |
| 2024-04-25 | -46.67 | $5.51 | 31006 |
| 2024-04-24 | -34.95 | $5.50 | 16570 |
| 2024-04-23 | -15.53 | $5.70 | 27239 |
| 2024-04-22 | -16.04 | $5.69 | 72938 |
| 2024-04-19 | -24.53 | $5.60 | 19577 |
| 2024-04-18 | -20.75 | $5.64 | 32423 |
| 2024-04-17 | -17.92 | $5.67 | 45447 |
| 2024-04-16 | -29.13 | $5.53 | 26738 |
| 2024-04-15 | -25.24 | $5.57 | 58673 |
| 2024-04-12 | -15.00 | $5.61 | 46147 |
| 2024-04-11 | -6.32 | $5.60 | 74902 |
| 2024-04-10 | -13.11 | $5.24 | 61592 |
| 2024-04-09 | -14.75 | $5.23 | 16459 |
| 2024-04-08 | -19.67 | $5.20 | 51964 |
| 2024-04-05 | -13.56 | $5.22 | 41163 |
| 2024-04-04 | -14.06 | $5.26 | 77452 |
| 2024-04-03 | -40.54 | $5.15 | 165782 |
| 2024-04-02 | -37.84 | $5.17 | 19577 |
| 2024-04-01 | -28.38 | $5.24 | 16425 |
| 2024-03-28 | -31.08 | $5.22 | 51504 |
| 2024-03-27 | -41.89 | $5.14 | 16030 |
| 2024-03-26 | -59.46 | $5.01 | 36113 |
| 2024-03-25 | -86.49 | $4.81 | 29327 |
| 2024-03-22 | -71.62 | $4.92 | 11978 |
| 2024-03-21 | -50.00 | $5.08 | 20019 |
| 2024-03-20 | -47.30 | $5.10 | 19606 |
| 2024-03-19 | -51.35 | $5.07 | 16089 |
| 2024-03-18 | -39.19 | $5.16 | 64040 |
| 2024-03-15 | -79.73 | $4.86 | 26933 |
| 2024-03-14 | -93.24 | $4.76 | 37240 |
| 2024-03-13 | -85.31 | $4.84 | 71877 |
| 2024-03-12 | -57.14 | $4.97 | 31562 |
| 2024-03-11 | -53.57 | $5.00 | 42595 |
| 2024-03-08 | -52.38 | $5.01 | 92793 |
| 2024-03-07 | -20.24 | $5.28 | 112832 |
| 2024-03-06 | -11.90 | $5.35 | 126417 |
| 2024-03-05 | -34.57 | $5.14 | 18725 |
| 2024-03-04 | -18.52 | $5.27 | 37977 |
| 2024-03-01 | -8.11 | $5.29 | 36867 |
| 2024-02-29 | -28.38 | $5.14 | 44773 |
| 2024-02-28 | -10.81 | $5.27 | 65507 |
| 2024-02-27 | -26.87 | $5.10 | 54488 |
| 2024-02-26 | -50.00 | $4.97 | 53358 |
| 2024-02-23 | -38.89 | $5.05 | 26402 |
| 2024-02-22 | -50.00 | $4.98 | 68361 |
| 2024-02-21 | -60.81 | $4.90 | 32796 |
| 2024-02-20 | -43.24 | $5.03 | 108115 |
| 2024-02-16 | -51.35 | $4.97 | 23532 |
| 2024-02-15 | -50.00 | $4.98 | 45255 |
| 2024-02-14 | -67.57 | $4.85 | 16601 |
| 2024-02-13 | -98.65 | $4.62 | 54215 |
| 2024-02-12 | -75.00 | $4.96 | 46067 |
| 2024-02-09 | -96.15 | $4.85 | 24692 |
| 2024-02-08 | -82.69 | $4.92 | 33100 |
| 2024-02-07 | -67.31 | $5.00 | 28995 |
| 2024-02-06 | -78.85 | $4.94 | 37629 |
| 2024-02-05 | -69.23 | $4.99 | 57039 |
| 2024-02-02 | -51.72 | $5.05 | 50672 |
| 2024-02-01 | -82.76 | $4.87 | 48933 |
| 2024-01-31 | -56.90 | $5.02 | 143256 |
| 2024-01-30 | -34.48 | $5.15 | 88635 |
| 2024-01-29 | -25.86 | $5.20 | 109256 |
| 2024-01-26 | -20.69 | $5.23 | 197056 |
| 2024-01-25 | -27.59 | $5.19 | 230843 |
| 2024-01-24 | -33.87 | $5.13 | 215011 |
| 2024-01-23 | -16.86 | $5.20 | 184841 |
| 2024-01-22 | -13.24 | $5.23 | 136627 |
| 2024-01-19 | -14.45 | $5.22 | 122908 |
| 2024-01-18 | -16.86 | $5.20 | 76543 |
| 2024-01-17 | -24.09 | $5.14 | 92703 |
| 2024-01-16 | -20.27 | $5.10 | 27421 |
| 2024-01-12 | -14.29 | $5.12 | 37103 |
| 2024-01-11 | -27.78 | $4.95 | 28267 |
| 2024-01-10 | -16.67 | $5.07 | 19715 |
| 2024-01-09 | -21.30 | $5.02 | 24100 |
| 2024-01-08 | -25.00 | $4.97 | 36900 |
| 2024-01-05 | -42.86 | $4.77 | 11100 |
| 2024-01-04 | -34.33 | $4.79 | 21200 |
| 2024-01-03 | -29.37 | $4.83 | 49300 |
| 2024-01-02 | -14.61 | $4.99 | 52400 |
| 2023-12-29 | -10.67 | $5.06 | 54100 |
| 2023-12-28 | -9.55 | $5.08 | 71700 |
| 2023-12-27 | -4.49 | $5.17 | 84500 |
| 2023-12-26 | -9.15 | $4.86 | 31300 |
| 2023-12-22 | -13.07 | $4.80 | 102800 |
| 2023-12-21 | -9.80 | $4.85 | 25500 |
| 2023-12-20 | -8.50 | $4.87 | 125100 |
| 2023-12-19 | -5.84 | $4.82 | 95800 |
| 2023-12-18 | -13.64 | $4.70 | 101700 |
| 2023-12-15 | -6.38 | $4.69 | 81200 |
| 2023-12-14 | -10.07 | $4.62 | 243700 |
| 2023-12-13 | -10.38 | $4.32 | 106500 |
| 2023-12-12 | -4.08 | $4.31 | 20500 |
| 2023-12-11 | -2.04 | $4.33 | 42400 |
| 2023-12-08 | -8.16 | $4.27 | 40800 |
| 2023-12-07 | -8.16 | $4.27 | 77500 |
| 2023-12-06 | -6.33 | $4.11 | 84300 |
| 2023-12-05 | -13.56 | $3.88 | 10000 |
| 2023-12-04 | -13.56 | $3.88 | 937500 |
| 2023-12-01 | -42.00 | $3.66 | 60000 |
| 2023-11-30 | -46.00 | $3.64 | 75200 |
| 2023-11-29 | -46.00 | $3.64 | 67900 |
| 2023-11-28 | -26.23 | $3.71 | 66700 |
| 2023-11-27 | -42.65 | $3.58 | 156200 |
| 2023-11-24 | -20.59 | $3.73 | 30900 |
| 2023-11-22 | -22.54 | $3.71 | 83100 |
| 2023-11-21 | -9.23 | $3.75 | 127400 |
| 2023-11-20 | -26.15 | $3.64 | 24900 |
| 2023-11-17 | -38.46 | $3.56 | 20900 |
| 2023-11-16 | -32.88 | $3.65 | 37200 |
| 2023-11-15 | -20.55 | $3.74 | 71800 |
| 2023-11-14 | -30.14 | $3.67 | 80800 |
| 2023-11-13 | -40.00 | $3.64 | 31900 |
| 2023-11-10 | -45.00 | $3.60 | 27100 |
| 2023-11-09 | -38.75 | $3.65 | 63300 |
| 2023-11-08 | -36.25 | $3.67 | 56500 |
| 2023-11-07 | -40.00 | $3.64 | 48500 |
| 2023-11-06 | -31.25 | $3.71 | 41900 |
| 2023-11-03 | -35.00 | $3.68 | 84800 |
| 2023-11-02 | -47.50 | $3.58 | 72600 |
| 2023-11-01 | -58.75 | $3.49 | 62400 |
| 2023-10-31 | -76.25 | $3.35 | 30500 |
| 2023-10-30 | -88.75 | $3.25 | 44600 |
| 2023-10-27 | -92.50 | $3.22 | 36200 |
| 2023-10-26 | -78.75 | $3.33 | 28200 |
| 2023-10-25 | -93.33 | $3.26 | 30300 |
| 2023-10-24 | -84.00 | $3.33 | 30300 |
| 2023-10-23 | -86.67 | $3.31 | 49400 |
| 2023-10-20 | -78.67 | $3.37 | 61300 |
| 2023-10-19 | -65.33 | $3.47 | 14700 |
| 2023-10-18 | -60.00 | $3.51 | 39400 |
| 2023-10-17 | -57.33 | $3.53 | 37700 |
| 2023-10-16 | -54.84 | $3.49 | 33800 |
| 2023-10-13 | -70.97 | $3.39 | 48800 |
| 2023-10-12 | -53.62 | $3.53 | 54200 |
| 2023-10-11 | -34.78 | $3.66 | 55200 |
| 2023-10-10 | -47.83 | $3.57 | 71700 |
| 2023-10-09 | -63.77 | $3.46 | 32000 |
| 2023-10-06 | -68.12 | $3.43 | 24300 |
| 2023-10-05 | -66.67 | $3.44 | 19600 |
| 2023-10-04 | -66.67 | $3.44 | 247100 |
| 2023-10-03 | -73.91 | $3.39 | 242300 |
| 2023-10-02 | -92.86 | $3.32 | 102900 |
| 2023-09-29 | -75.86 | $3.53 | 98400 |
| 2023-09-28 | -84.48 | $3.48 | 44200 |
| 2023-09-27 | -65.57 | $3.60 | 139200 |
| 2023-09-26 | -97.33 | $3.41 | 39700 |
| 2023-09-25 | -93.24 | $3.45 | 23500 |
| 2023-09-22 | -100.00 | $3.46 | 65700 |
| 2023-09-21 | -87.80 | $3.56 | 87300 |
| 2023-09-20 | -74.39 | $3.67 | 59100 |
| 2023-09-19 | -82.22 | $3.62 | 240800 |
| 2023-09-18 | -77.17 | $3.67 | 66900 |
| 2023-09-15 | -59.78 | $3.83 | 193600 |
| 2023-09-14 | -78.57 | $3.70 | 222500 |
| 2023-09-13 | -97.78 | $3.53 | 245800 |
| 2023-09-12 | -96.50 | $3.59 | 368800 |
| 2023-09-11 | -97.73 | $3.61 | 204900 |
| 2023-09-08 | -98.66 | $3.68 | 605600 |
| 2023-09-07 | -95.58 | $3.81 | 146200 |
| 2023-09-06 | -95.80 | $3.83 | 218900 |
| 2023-09-05 | -94.05 | $3.90 | 146100 |
| 2023-09-01 | -95.17 | $3.86 | 187800 |
| 2023-08-31 | -97.68 | $3.77 | 678000 |
| 2023-08-30 | -98.65 | $3.90 | 112400 |
| 2023-08-29 | -96.77 | $3.97 | 238800 |
| 2023-08-28 | -97.39 | $3.95 | 46200 |
| 2023-08-25 | -96.67 | $3.98 | 137900 |
| 2023-08-24 | -98.97 | $3.90 | 388000 |
| 2023-08-23 | -96.58 | $4.08 | 380700 |
| 2023-08-22 | -94.47 | $4.16 | 277000 |
| 2023-08-21 | -88.95 | $4.37 | 418200 |
| 2023-08-18 | -96.05 | $4.10 | 531400 |
| 2023-08-17 | -98.27 | $4.35 | 821700 |
| 2023-08-16 | -94.30 | $6.26 | 47700 |
| 2023-08-15 | -98.73 | $6.19 | 27900 |
| 2023-08-14 | -86.71 | $6.38 | 17800 |
| 2023-08-11 | -100.00 | $6.28 | 41600 |
| 2023-08-10 | -93.20 | $6.38 | 98100 |
| 2023-08-09 | -96.59 | $6.92 | 68700 |
| 2023-08-08 | -76.00 | $7.20 | 53400 |
| 2023-08-07 | -76.27 | $7.32 | 6200 |
| 2023-08-04 | -67.80 | $7.37 | 18300 |
| 2023-08-03 | -36.49 | $7.50 | 5700 |
| 2023-08-02 | -29.07 | $7.52 | 15400 |
| 2023-08-01 | -20.93 | $7.59 | 29300 |
| 2023-07-31 | -24.42 | $7.56 | 47600 |
| 2023-07-28 | -36.05 | $7.46 | 21800 |
| 2023-07-27 | -37.21 | $7.45 | 20300 |
| 2023-07-26 | -68.60 | $7.18 | 62800 |
| 2023-07-25 | -38.04 | $7.42 | 36900 |
| 2023-07-24 | -32.65 | $7.45 | 57200 |
| 2023-07-21 | -26.53 | $7.51 | 35000 |
| 2023-07-20 | -31.63 | $7.46 | 19800 |
| 2023-07-19 | -10.20 | $7.67 | 18900 |
| 2023-07-18 | -10.20 | $7.67 | 483400 |
| 2023-07-17 | -2.04 | $7.75 | 21100 |
| 2023-07-14 | -20.41 | $7.57 | 56600 |
| 2023-07-13 | -10.20 | $7.67 | 26200 |
| 2023-07-12 | 0.00 | $7.60 | 31100 |
| 2023-07-11 | -19.70 | $7.32 | 21400 |
| 2023-07-10 | -18.03 | $7.29 | 70000 |
| 2023-07-07 | -42.62 | $7.14 | 16500 |
| 2023-07-06 | -52.46 | $7.08 | 20900 |
| 2023-07-05 | -65.57 | $7.00 | 37200 |
| 2023-07-03 | -49.18 | $7.10 | 13700 |
| 2023-06-30 | -32.79 | $7.20 | 24000 |
| 2023-06-29 | -58.57 | $6.99 | 28500 |
| 2023-06-28 | -41.43 | $7.11 | 13800 |
| 2023-06-27 | -31.73 | $7.07 | 30900 |
| 2023-06-26 | -39.31 | $6.83 | 18800 |
| 2023-06-23 | -34.42 | $6.87 | 26900 |
| 2023-06-22 | -23.38 | $7.04 | 96500 |
| 2023-06-21 | -22.73 | $7.05 | 36300 |
| 2023-06-20 | -10.39 | $7.24 | 38100 |
| 2023-06-16 | -18.52 | $7.10 | 87100 |
| 2023-06-15 | -23.89 | $6.97 | 69500 |
| 2023-06-14 | -20.00 | $6.99 | 40400 |
| 2023-06-13 | -12.68 | $7.14 | 65100 |
| 2023-06-12 | -3.90 | $7.32 | 41400 |
| 2023-06-09 | -4.69 | $7.28 | 62200 |
| 2023-06-08 | -12.86 | $7.08 | 23400 |
| 2023-06-07 | -16.67 | $7.00 | 60700 |
| 2023-06-06 | -3.33 | $7.28 | 57100 |
| 2023-06-05 | -8.99 | $6.97 | 45400 |
| 2023-06-02 | -9.79 | $6.95 | 41100 |
| 2023-06-01 | -11.34 | $6.92 | 59900 |
| 2023-05-31 | -13.40 | $6.88 | 214900 |
| 2023-05-30 | -23.60 | $6.56 | 106200 |
| 2023-05-26 | -35.88 | $6.04 | 41400 |
| 2023-05-25 | -39.69 | $5.99 | 40200 |
| 2023-05-24 | -26.72 | $6.16 | 20100 |
| 2023-05-23 | -8.40 | $6.40 | 195700 |
| 2023-05-22 | -5.17 | $6.30 | 139100 |
| 2023-05-19 | -22.35 | $5.86 | 113100 |
| 2023-05-18 | -19.18 | $5.79 | 67000 |
| 2023-05-17 | -56.25 | $5.48 | 32200 |
| 2023-05-16 | -65.63 | $5.42 | 20100 |
| 2023-05-15 | -73.68 | $5.50 | 36400 |
| 2023-05-12 | -83.33 | $5.39 | 70900 |
| 2023-05-11 | -70.18 | $5.54 | 50500 |
| 2023-05-10 | -80.70 | $5.42 | 30600 |
| 2023-05-09 | -60.53 | $5.65 | 77200 |
| 2023-05-08 | -85.96 | $5.36 | 10100 |
| 2023-05-05 | -82.46 | $5.40 | 22400 |
| 2023-05-04 | -95.69 | $5.23 | 39300 |
| 2023-05-03 | -91.38 | $5.28 | 37500 |
| 2023-05-02 | -84.17 | $5.33 | 54500 |
| 2023-05-01 | -66.12 | $5.54 | 41500 |
| 2023-04-28 | -48.44 | $5.72 | 166200 |
| 2023-04-27 | -75.00 | $5.38 | 71700 |
| 2023-04-26 | -71.09 | $5.43 | 76800 |
| 2023-04-25 | -71.09 | $5.43 | 99100 |
| 2023-04-24 | -70.31 | $5.44 | 78900 |
| 2023-04-21 | -67.19 | $5.48 | 59500 |
| 2023-04-20 | -67.19 | $5.48 | 30900 |
| 2023-04-19 | -50.78 | $5.69 | 48800 |
| 2023-04-18 | -39.84 | $5.83 | 123500 |
| 2023-04-17 | -7.56 | $6.16 | 417900 |
| 2023-04-14 | -22.83 | $5.77 | 49500 |
| 2023-04-13 | -6.52 | $5.92 | 39500 |
| 2023-04-12 | -34.78 | $5.66 | 61100 |
| 2023-04-11 | -67.31 | $5.57 | 161300 |
| 2023-04-10 | -74.36 | $5.46 | 59700 |
| 2023-04-06 | -75.64 | $5.44 | 49600 |
| 2023-04-05 | -89.10 | $5.23 | 81400 |
| 2023-04-04 | -83.97 | $5.31 | 112000 |
| 2023-04-03 | -88.24 | $5.26 | 35400 |
| 2023-03-31 | -92.88 | $5.25 | 91000 |
| 2023-03-30 | -95.86 | $5.19 | 75300 |
| 2023-03-29 | -95.86 | $5.19 | 64500 |
| 2023-03-28 | -98.93 | $5.11 | 49900 |
| 2023-03-27 | -96.70 | $5.26 | 47700 |
| 2023-03-24 | -96.34 | $5.27 | 35200 |
| 2023-03-23 | -96.69 | $5.32 | 145100 |
| 2023-03-22 | -93.58 | $5.42 | 64800 |
| 2023-03-21 | -86.82 | $5.62 | 88200 |
| 2023-03-20 | -95.27 | $5.37 | 45300 |
| 2023-03-17 | -97.97 | $5.29 | 174200 |
| 2023-03-16 | -97.27 | $5.34 | 272900 |
| 2023-03-15 | -94.42 | $5.65 | 217000 |
| 2023-03-14 | -73.31 | $6.24 | 474300 |
| 2023-03-13 | -93.61 | $5.70 | 183700 |
| 2023-03-10 | -97.58 | $5.77 | 187700 |
| 2023-03-09 | -98.19 | $6.06 | 293400 |
| 2023-03-08 | -84.00 | $6.38 | 406300 |
| 2023-03-07 | -88.60 | $6.56 | 600500 |
| 2023-03-06 | -90.00 | $7.55 | 74900 |
| 2023-03-03 | -75.58 | $7.68 | 34000 |
| 2023-03-02 | -88.46 | $7.59 | 58200 |
| 2023-03-01 | -85.57 | $7.68 | 44100 |
| 2023-02-28 | -69.07 | $7.84 | 160700 |
| 2023-02-27 | -78.10 | $7.77 | 90600 |
| 2023-02-24 | -96.19 | $7.58 | 81700 |
| 2023-02-23 | -44.66 | $8.13 | 94400 |
| 2023-02-22 | -86.41 | $7.70 | 29300 |
| 2023-02-21 | -87.38 | $7.69 | 71700 |
| 2023-02-17 | -58.82 | $7.89 | 32700 |
| 2023-02-16 | -46.97 | $7.97 | 45300 |
| 2023-02-15 | -38.26 | $8.02 | 53100 |
| 2023-02-14 | -59.06 | $7.71 | 70000 |
| 2023-02-13 | -56.77 | $7.71 | 107200 |
| 2023-02-10 | -61.29 | $7.64 | 59000 |
| 2023-02-09 | -37.99 | $7.91 | 74200 |
| 2023-02-08 | -30.73 | $8.04 | 70100 |
| 2023-02-07 | -23.46 | $8.17 | 53500 |
| 2023-02-06 | -27.93 | $8.09 | 47500 |
| 2023-02-03 | -22.60 | $8.12 | 93200 |
| 2023-02-02 | -9.13 | $8.40 | 152600 |
| 2023-02-01 | -18.27 | $8.21 | 105700 |
| 2023-01-31 | -19.64 | $8.15 | 43600 |
| 2023-01-30 | -15.15 | $8.24 | 194500 |
| 2023-01-27 | -3.09 | $8.16 | 69100 |
| 2023-01-26 | -1.54 | $8.14 | 79500 |
| 2023-01-25 | -1.64 | $7.92 | 71700 |
| 2023-01-24 | -7.73 | $7.79 | 67400 |
| 2023-01-23 | -4.57 | $7.79 | 137100 |
| 2023-01-20 | -15.61 | $7.58 | 190400 |
| 2023-01-19 | -10.40 | $7.67 | 220900 |
| 2023-01-18 | -10.98 | $7.66 | 403700 |
| 2023-01-17 | -11.72 | $7.40 | 234700 |
| 2023-01-13 | -15.38 | $7.33 | 118200 |
| 2023-01-12 | -22.38 | $7.23 | 77400 |
| 2023-01-11 | -46.10 | $6.95 | 51400 |
| 2023-01-10 | -43.51 | $6.99 | 546200 |
| 2023-01-09 | -54.12 | $7.01 | 166400 |
| 2023-01-06 | -79.55 | $6.57 | 139600 |
| 2023-01-05 | -68.64 | $6.81 | 61300 |
| 2023-01-04 | -68.64 | $6.81 | 82200 |
| 2023-01-03 | -88.64 | $6.37 | 165000 |
| 2022-12-30 | -85.00 | $6.45 | 74500 |
| 2022-12-29 | -80.45 | $6.55 | 212700 |
| 2022-12-28 | -90.00 | $6.34 | 213000 |
| 2022-12-27 | -96.82 | $6.19 | 138900 |
| 2022-12-23 | -94.17 | $6.38 | 217500 |
| 2022-12-22 | -88.61 | $6.53 | 298200 |
| 2022-12-21 | -84.04 | $6.74 | 420000 |
| 2022-12-20 | -52.13 | $7.34 | 1.0M |
| 2022-12-19 | -97.34 | $6.49 | 152100 |
| 2022-12-16 | -86.93 | $6.79 | 199400 |
| 2022-12-15 | -74.52 | $6.77 | 286100 |
| 2022-12-14 | -53.85 | $7.20 | 153100 |
| 2022-12-13 | -45.67 | $7.37 | 119200 |
| 2022-12-12 | -43.27 | $7.42 | 175300 |
| 2022-12-09 | -39.27 | $7.91 | 250800 |
| 2022-12-08 | -30.55 | $8.15 | 157300 |
| 2022-12-07 | -37.09 | $7.97 | 147000 |
| 2022-12-06 | -33.82 | $8.06 | 111100 |
| 2022-12-05 | -41.82 | $7.84 | 109300 |
| 2022-12-02 | -32.73 | $8.09 | 112700 |
| 2022-12-01 | -38.91 | $7.92 | 123200 |
| 2022-11-30 | -46.18 | $7.72 | 105500 |
| 2022-11-29 | -59.64 | $7.35 | 116600 |
| 2022-11-28 | -69.82 | $7.07 | 171200 |
| 2022-11-25 | -71.27 | $7.03 | 218300 |
| 2022-11-23 | -78.55 | $6.83 | 136300 |
| 2022-11-22 | -83.64 | $6.69 | 104000 |
| 2022-11-21 | -81.45 | $6.75 | 88500 |
| 2022-11-18 | -81.45 | $6.75 | 135100 |
| 2022-11-17 | -85.82 | $6.63 | 123200 |
| 2022-11-16 | -93.94 | $6.51 | 158000 |
| 2022-11-15 | -97.60 | $6.55 | 250000 |
| 2022-11-14 | -98.80 | $6.52 | 841900 |
| 2022-11-11 | -7.46 | $8.82 | 296200 |
| 2022-11-10 | -2.21 | $8.36 | 237100 |
| 2022-11-09 | -52.63 | $7.40 | 115900 |
| 2022-11-08 | -26.32 | $7.85 | 92600 |
| 2022-11-07 | -19.88 | $7.96 | 137100 |
| 2022-11-04 | -37.43 | $7.66 | 136900 |
| 2022-11-03 | -40.35 | $7.61 | 91900 |
| 2022-11-02 | -33.92 | $7.72 | 125000 |
| 2022-11-01 | -15.20 | $8.04 | 77900 |
| 2022-10-31 | -22.22 | $7.92 | 77700 |
| 2022-10-28 | -33.33 | $7.73 | 48700 |
| 2022-10-27 | -39.77 | $7.62 | 95700 |
| 2022-10-26 | -21.64 | $7.93 | 89000 |
| 2022-10-25 | -11.05 | $8.11 | 136800 |
| 2022-10-24 | -7.53 | $7.93 | 108200 |
| 2022-10-21 | -13.55 | $7.83 | 78200 |
| 2022-10-20 | -23.87 | $7.67 | 98900 |
| 2022-10-19 | -33.55 | $7.52 | 115500 |
| 2022-10-18 | -22.58 | $7.69 | 268700 |
| 2022-10-17 | -38.26 | $7.20 | 375400 |
| 2022-10-14 | -90.70 | $6.61 | 173400 |
| 2022-10-13 | -60.47 | $7.00 | 166000 |
| 2022-10-12 | -75.51 | $6.85 | 94700 |
| 2022-10-11 | -81.33 | $6.77 | 98000 |
| 2022-10-10 | -62.67 | $7.05 | 68200 |
| 2022-10-07 | -57.96 | $7.15 | 72200 |
| 2022-10-06 | -45.86 | $7.34 | 105600 |
| 2022-10-05 | -36.31 | $7.49 | 67400 |
| 2022-10-04 | -29.30 | $7.60 | 101300 |
| 2022-10-03 | -49.68 | $7.28 | 159100 |
| 2022-09-30 | -71.97 | $6.93 | 130900 |
| 2022-09-29 | -75.80 | $6.87 | 118600 |
| 2022-09-28 | -68.15 | $6.99 | 204200 |
| 2022-09-27 | -84.04 | $6.79 | 186900 |
| 2022-09-26 | -90.13 | $6.72 | 295400 |
| 2022-09-23 | -85.71 | $6.99 | 241400 |
| 2022-09-22 | -97.24 | $7.15 | 173300 |
| 2022-09-21 | -81.22 | $7.44 | 124100 |
| 2022-09-20 | -87.29 | $7.33 | 200200 |
| 2022-09-19 | -64.09 | $7.75 | 94300 |
| 2022-09-16 | -82.23 | $7.45 | 55500 |
| 2022-09-15 | -78.17 | $7.53 | 137100 |
| 2022-09-14 | -59.39 | $7.90 | 141700 |
| 2022-09-13 | -67.01 | $7.75 | 85100 |
| 2022-09-12 | -76.52 | $7.95 | 81500 |
| 2022-09-09 | -85.43 | $7.68 | 80200 |
| 2022-09-08 | -95.68 | $7.28 | 71000 |
| 2022-09-07 | -89.69 | $7.53 | 77000 |
| 2022-09-06 | -94.24 | $7.34 | 75200 |
| 2022-09-02 | -95.20 | $7.30 | 157400 |
| 2022-09-01 | -95.68 | $7.28 | 271400 |
| 2022-08-31 | -97.04 | $7.66 | 228700 |
| 2022-08-30 | -96.00 | $7.91 | 69200 |
| 2022-08-29 | -82.29 | $8.39 | 101600 |
| 2022-08-26 | -69.14 | $8.85 | 152900 |
| 2022-08-25 | -81.71 | $8.41 | 30300 |
| 2022-08-24 | -80.57 | $8.45 | 70000 |
| 2022-08-23 | -75.43 | $8.63 | 113100 |
| 2022-08-22 | -75.14 | $8.64 | 103700 |
| 2022-08-19 | -68.00 | $8.89 | 454600 |
| 2022-08-18 | -92.29 | $8.04 | 382100 |
| 2022-08-17 | -86.50 | $8.45 | 331000 |
| 2022-08-16 | -98.47 | $8.06 | 978500 |
| 2022-08-15 | -53.42 | $10.41 | 219700 |
| 2022-08-12 | -14.53 | $11.02 | 68400 |
| 2022-08-11 | -4.29 | $11.18 | 86700 |
| 2022-08-10 | -1.97 | $11.17 | 85600 |
| 2022-08-09 | -11.57 | $10.59 | 39600 |
| 2022-08-08 | -11.57 | $10.59 | 85800 |
| 2022-08-05 | -10.65 | $10.61 | 42300 |
| 2022-08-04 | -6.48 | $10.70 | 45100 |
| 2022-08-03 | -1.91 | $10.73 | 105500 |
| 2022-08-02 | -21.26 | $10.05 | 54600 |
| 2022-08-01 | -11.47 | $10.17 | 127100 |
| 2022-07-29 | -2.75 | $10.36 | 61600 |
| 2022-07-28 | -16.59 | $10.05 | 134000 |
| 2022-07-27 | -6.91 | $10.26 | 119800 |
| 2022-07-26 | -19.82 | $9.98 | 212300 |
| 2022-07-25 | -20.74 | $9.96 | 75100 |
| 2022-07-22 | -24.42 | $9.88 | 169100 |
| 2022-07-21 | -0.92 | $10.39 | 63800 |
| 2022-07-20 | -5.53 | $10.29 | 96300 |
| 2022-07-19 | -1.07 | $10.09 | 100100 |
| 2022-07-18 | -10.80 | $9.81 | 190200 |
| 2022-07-15 | -9.22 | $9.52 | 149400 |
| 2022-07-14 | -46.31 | $9.04 | 134500 |
| 2022-07-13 | -49.66 | $8.99 | 55800 |
| 2022-07-12 | -48.70 | $9.03 | 73600 |
| 2022-07-11 | -68.25 | $9.04 | 143700 |
| 2022-07-08 | -66.76 | $9.37 | 392100 |
| 2022-07-07 | -68.64 | $9.35 | 94200 |
| 2022-07-06 | -82.91 | $8.91 | 62800 |
| 2022-07-05 | -89.75 | $8.69 | 100500 |
| 2022-07-01 | -91.65 | $8.68 | 164300 |
| 2022-06-30 | -91.87 | $8.68 | 292200 |
| 2022-06-29 | -97.76 | $8.48 | 109200 |
| 2022-06-28 | -91.03 | $8.79 | 124400 |
| 2022-06-27 | -86.55 | $8.99 | 226300 |
| 2022-06-24 | -86.10 | $9.01 | 172000 |
| 2022-06-23 | -91.48 | $8.77 | 165800 |
| 2022-06-22 | -89.69 | $8.85 | 141100 |
| 2022-06-21 | -87.89 | $8.93 | 339200 |
| 2022-06-17 | -93.05 | $8.70 | 347800 |
| 2022-06-16 | -92.73 | $8.77 | 372800 |
| 2022-06-15 | -89.14 | $9.32 | 256600 |
| 2022-06-14 | -93.83 | $9.35 | 205400 |
| 2022-06-13 | -89.16 | $9.56 | 220700 |
| 2022-06-10 | -93.87 | $10.40 | 150800 |
| 2022-06-09 | -54.01 | $11.30 | 139700 |
| 2022-06-08 | -45.07 | $11.48 | 108500 |
| 2022-06-07 | -25.00 | $12.09 | 319400 |
| 2022-06-06 | -18.09 | $12.30 | 590400 |
| 2022-06-03 | -17.76 | $12.31 | 124300 |
| 2022-06-02 | -5.92 | $12.67 | 106600 |
| 2022-06-01 | -16.78 | $12.34 | 300700 |
| 2022-05-31 | -4.22 | $12.08 | 362100 |
| 2022-05-27 | -31.62 | $11.41 | 138800 |
| 2022-05-26 | -51.03 | $11.00 | 169500 |
| 2022-05-25 | -69.51 | $10.56 | 244000 |
| 2022-05-24 | -48.56 | $11.24 | 303400 |
| 2022-05-23 | -41.72 | $11.78 | 258000 |
| 2022-05-20 | -51.23 | $11.60 | 187200 |
| 2022-05-19 | -64.31 | $11.12 | 177700 |
| 2022-05-18 | -78.29 | $10.70 | 226000 |
| 2022-05-17 | -76.10 | $10.79 | 398600 |
| 2022-05-16 | -80.49 | $10.61 | 120200 |
| 2022-05-13 | -74.15 | $10.87 | 149700 |
| 2022-05-12 | -88.29 | $10.29 | 131600 |
| 2022-05-11 | -97.56 | $9.91 | 180900 |
| 2022-05-10 | -94.25 | $10.14 | 233400 |
| 2022-05-09 | -94.64 | $10.38 | 221300 |
| 2022-05-06 | -92.13 | $11.23 | 106500 |
| 2022-05-05 | -94.07 | $11.37 | 130400 |
| 2022-05-04 | -80.68 | $12.02 | 154200 |
| 2022-05-03 | -89.03 | $11.80 | 166500 |
| 2022-05-02 | -94.02 | $11.60 | 184000 |
| 2022-04-29 | -98.25 | $11.65 | 228600 |
| 2022-04-28 | -90.58 | $12.00 | 175900 |
| 2022-04-27 | -93.98 | $11.89 | 297300 |
| 2022-04-26 | -96.46 | $12.37 | 146000 |
| 2022-04-25 | -76.33 | $13.28 | 123900 |
| 2022-04-22 | -80.97 | $13.07 | 175300 |
| 2022-04-21 | -85.40 | $12.87 | 215500 |
| 2022-04-20 | -77.43 | $13.23 | 93800 |
| 2022-04-19 | -80.53 | $13.09 | 98500 |
| 2022-04-18 | -85.62 | $12.86 | 105600 |
| 2022-04-14 | -95.77 | $12.88 | 209200 |
| 2022-04-13 | -95.68 | $13.19 | 137700 |
| 2022-04-12 | -98.86 | $13.25 | 213400 |
| 2022-04-11 | -95.38 | $13.43 | 191000 |
| 2022-04-08 | -76.47 | $14.13 | 91900 |
| 2022-04-07 | -63.82 | $14.56 | 147000 |
| 2022-04-06 | -67.06 | $14.45 | 169200 |
| 2022-04-05 | -55.59 | $14.84 | 132000 |
| 2022-04-04 | -47.06 | $15.13 | 161100 |
| 2022-04-01 | -68.24 | $14.41 | 520500 |
| 2022-03-31 | -44.71 | $15.21 | 97600 |
| 2022-03-30 | -16.76 | $16.16 | 335400 |
| 2022-03-29 | -3.32 | $16.53 | 179300 |
| 2022-03-28 | -7.38 | $15.84 | 187200 |
| 2022-03-25 | -5.90 | $15.88 | 320000 |
| 2022-03-24 | -49.17 | $14.87 | 212800 |
| 2022-03-23 | -56.43 | $14.56 | 99200 |
| 2022-03-22 | -47.45 | $14.59 | 195300 |
| 2022-03-21 | -42.63 | $14.77 | 100800 |
| 2022-03-18 | -44.50 | $14.70 | 202800 |
| 2022-03-17 | -58.18 | $14.19 | 189000 |
| 2022-03-16 | -58.45 | $14.18 | 209900 |
| 2022-03-15 | -74.26 | $13.59 | 157900 |
| 2022-03-14 | -72.12 | $13.67 | 130000 |
| 2022-03-11 | -71.85 | $13.68 | 97300 |
| 2022-03-10 | -54.42 | $14.33 | 50700 |
| 2022-03-09 | -47.45 | $14.59 | 87900 |
| 2022-03-08 | -62.20 | $14.04 | 98900 |
| 2022-03-07 | -72.92 | $13.64 | 99300 |
| 2022-03-04 | -58.18 | $14.19 | 145800 |
| 2022-03-03 | -23.32 | $15.49 | 337200 |
| 2022-03-02 | -22.25 | $15.53 | 347400 |
| 2022-03-01 | -39.14 | $14.90 | 324800 |
| 2022-02-28 | -37.00 | $14.98 | 387100 |
| 2022-02-25 | -16.62 | $15.74 | 279200 |
| 2022-02-24 | -24.53 | $14.63 | 408600 |
| 2022-02-23 | -95.47 | $12.75 | 216000 |
| 2022-02-22 | -77.42 | $13.36 | 221000 |
| 2022-02-18 | -53.14 | $13.67 | 92400 |
| 2022-02-17 | -34.32 | $14.24 | 59600 |
| 2022-02-16 | -20.13 | $14.67 | 99500 |
| 2022-02-15 | -18.15 | $14.73 | 45500 |
| 2022-02-14 | -32.67 | $14.29 | 128400 |
| 2022-02-11 | -28.38 | $14.42 | 50200 |
| 2022-02-10 | -17.49 | $14.75 | 144600 |
| 2022-02-09 | -1.65 | $15.23 | 60900 |
| 2022-02-08 | -18.48 | $14.72 | 61000 |
| 2022-02-07 | -9.24 | $15.00 | 189300 |
| 2022-02-04 | -10.56 | $14.96 | 120200 |
| 2022-02-03 | -28.38 | $14.42 | 170100 |
| 2022-02-02 | -7.92 | $15.04 | 117500 |
| 2022-02-01 | -3.39 | $15.10 | 150300 |
| 2022-01-31 | -28.48 | $14.61 | 87500 |
| 2022-01-28 | -65.45 | $13.39 | 98100 |
| 2022-01-27 | -78.48 | $12.96 | 80200 |
| 2022-01-26 | -78.48 | $12.96 | 100600 |
| 2022-01-25 | -78.79 | $12.95 | 189900 |
| 2022-01-24 | -63.33 | $13.46 | 198100 |
| 2022-01-21 | -86.05 | $13.56 | 160000 |
| 2022-01-20 | -96.79 | $13.67 | 159000 |
| 2022-01-19 | -88.26 | $13.90 | 117400 |
| 2022-01-18 | -83.57 | $14.00 | 114300 |
| 2022-01-14 | -65.78 | $14.30 | 174100 |
| 2022-01-13 | -74.22 | $14.11 | 92400 |
| 2022-01-12 | -60.44 | $14.42 | 68200 |
| 2022-01-11 | -60.89 | $14.41 | 79900 |
| 2022-01-10 | -73.48 | $14.09 | 100000 |
| 2022-01-07 | -70.87 | $14.15 | 80900 |
| 2022-01-06 | -70.87 | $14.15 | 70200 |
| 2022-01-05 | -83.04 | $13.87 | 132700 |
| 2022-01-04 | -59.57 | $14.41 | 153500 |
| 2022-01-03 | -27.39 | $15.15 | 157200 |
| 2021-12-31 | -27.39 | $15.15 | 169300 |
| 2021-12-30 | -24.35 | $15.22 | 376400 |
| 2021-12-29 | -63.04 | $14.33 | 257000 |
| 2021-12-28 | -54.35 | $14.53 | 230100 |
| 2021-12-27 | -48.43 | $14.79 | 210000 |
| 2021-12-23 | -30.71 | $15.24 | 347000 |
| 2021-12-22 | -57.48 | $14.56 | 218600 |
| 2021-12-21 | -61.81 | $14.58 | 194400 |
| 2021-12-20 | -75.95 | $14.30 | 155600 |
| 2021-12-17 | -62.46 | $14.76 | 222200 |
| 2021-12-16 | -72.65 | $14.44 | 168500 |
| 2021-12-15 | -83.82 | $14.14 | 83000 |
| 2021-12-14 | -94.59 | $13.72 | 179200 |
| 2021-12-13 | -91.22 | $13.87 | 216500 |
| 2021-12-10 | -86.55 | $14.68 | 53800 |
| 2021-12-09 | -89.65 | $14.89 | 97700 |
| 2021-12-08 | -85.14 | $15.26 | 89700 |
| 2021-12-07 | -83.92 | $15.36 | 215400 |
| 2021-12-06 | -92.69 | $14.64 | 77500 |
| 2021-12-03 | -94.03 | $14.53 | 293700 |
| 2021-12-02 | -88.55 | $14.98 | 219700 |
| 2021-12-01 | -99.27 | $14.10 | 336200 |
| 2021-11-30 | -92.79 | $15.30 | 120800 |
| 2021-11-29 | -91.32 | $15.41 | 113700 |
| 2021-11-26 | -93.86 | $15.22 | 162000 |
| 2021-11-24 | -91.97 | $15.61 | 202400 |
| 2021-11-23 | -95.01 | $15.39 | 282000 |
| 2021-11-22 | -96.68 | $15.27 | 1.2M |
| 2021-11-19 | -99.25 | $15.60 | 225100 |
| 2021-11-18 | -100.00 | $16.11 | 217000 |
| 2021-11-17 | -94.32 | $17.10 | 137100 |
| 2021-11-16 | -83.15 | $17.76 | 274500 |
| 2021-11-15 | -98.85 | $17.08 | 447100 |
| 2021-11-12 | -80.00 | $18.21 | 396700 |
| 2021-11-11 | -44.16 | $20.02 | 816500 |
| 2021-11-10 | -6.74 | $20.80 | 391000 |
| 2021-11-09 | -9.65 | $20.01 | 168000 |
| 2021-11-08 | -43.09 | $18.97 | 212100 |
| 2021-11-05 | -79.42 | $17.84 | 196900 |
| 2021-11-04 | -85.27 | $18.40 | 226000 |
| 2021-11-03 | -56.70 | $19.04 | 59700 |
| 2021-11-02 | -51.33 | $19.15 | 36300 |
| 2021-11-01 | -35.40 | $19.51 | 66000 |
| 2021-10-29 | -60.18 | $18.95 | 110000 |
| 2021-10-28 | -31.42 | $19.60 | 67300 |
| 2021-10-27 | -49.12 | $19.20 | 181500 |
| 2021-10-26 | -11.95 | $20.04 | 191600 |
| 2021-10-25 | -75.00 | $18.57 | 123900 |
| 2021-10-22 | -83.65 | $18.39 | 214200 |
| 2021-10-21 | -54.38 | $19.04 | 45100 |
| 2021-10-20 | -36.80 | $19.51 | 47500 |
| 2021-10-19 | -23.38 | $19.82 | 146200 |
| 2021-10-18 | -66.23 | $18.83 | 104500 |
| 2021-10-15 | -66.67 | $18.82 | 50200 |
| 2021-10-14 | -64.50 | $18.87 | 52700 |
| 2021-10-13 | -70.56 | $18.73 | 78700 |
| 2021-10-12 | -70.13 | $18.74 | 31500 |
| 2021-10-11 | -70.52 | $18.84 | 100600 |
| 2021-10-08 | -63.35 | $19.23 | 79200 |
| 2021-10-07 | -79.72 | $18.78 | 123000 |
| 2021-10-06 | -85.64 | $18.58 | 82900 |
| 2021-10-05 | -88.28 | $18.50 | 136200 |
| 2021-10-04 | -76.00 | $18.97 | 109500 |
| 2021-10-01 | -73.64 | $19.28 | 227900 |
| 2021-09-30 | -91.29 | $18.47 | 111700 |
| 2021-09-29 | -89.76 | $18.54 | 98900 |
| 2021-09-28 | -87.80 | $18.63 | 93600 |
| 2021-09-27 | -72.98 | $19.31 | 121500 |
| 2021-09-24 | -55.56 | $20.11 | 122500 |
| 2021-09-23 | -53.16 | $20.22 | 227500 |
| 2021-09-22 | -75.60 | $19.19 | 85000 |
| 2021-09-21 | -92.16 | $18.43 | 66200 |
| 2021-09-20 | -90.65 | $18.50 | 226300 |
| 2021-09-17 | -86.49 | $19.79 | 49900 |
| 2021-09-16 | -82.88 | $19.91 | 75400 |
| 2021-09-15 | -89.19 | $19.70 | 122800 |
| 2021-09-14 | -73.02 | $19.99 | 132800 |
| 2021-09-13 | -50.95 | $20.80 | 235500 |
| 2021-09-10 | -47.68 | $20.92 | 228600 |
| 2021-09-09 | -32.15 | $21.49 | 71100 |
| 2021-09-08 | -54.74 | $20.72 | 102200 |
| 2021-09-07 | -42.89 | $21.17 | 76500 |
| 2021-09-03 | -21.05 | $22.00 | 156600 |
| 2021-09-02 | -9.21 | $22.45 | 294800 |
| 2021-09-01 | -50.00 | $20.90 | 180700 |
| 2021-08-31 | -69.21 | $20.17 | 96000 |
| 2021-08-30 | -70.53 | $20.12 | 146000 |
| 2021-08-27 | -60.53 | $20.50 | 146600 |
| 2021-08-26 | -44.47 | $21.11 | 184900 |
| 2021-08-25 | -24.74 | $21.86 | 73300 |
| 2021-08-24 | -34.45 | $22.12 | 124800 |
| 2021-08-23 | -42.44 | $21.74 | 342700 |
| 2021-08-20 | -30.46 | $22.31 | 338000 |
| 2021-08-19 | -42.86 | $21.72 | 542900 |
| 2021-08-18 | -81.51 | $19.88 | 130300 |
| 2021-08-17 | -92.44 | $19.36 | 209500 |
| 2021-08-16 | -93.90 | $19.76 | 94000 |
| 2021-08-13 | -63.48 | $20.44 | 389200 |
| 2021-08-12 | -28.68 | $22.26 | 195400 |
| 2021-08-11 | -27.34 | $22.33 | 234100 |
| 2021-08-10 | -36.71 | $21.84 | 61000 |
| 2021-08-09 | -33.65 | $22.00 | 69800 |
| 2021-08-06 | -32.12 | $22.08 | 196200 |
| 2021-08-05 | -39.77 | $21.68 | 102800 |
| 2021-08-04 | -39.20 | $21.71 | 60500 |
| 2021-08-03 | -38.24 | $21.76 | 146200 |
| 2021-08-02 | -26.77 | $22.36 | 196500 |
| 2021-07-30 | -33.46 | $22.01 | 143900 |
| 2021-07-29 | -39.01 | $21.72 | 274500 |
| 2021-07-28 | -9.75 | $23.25 | 382600 |
| 2021-07-27 | -1.40 | $23.45 | 367100 |
| 2021-07-26 | -4.48 | $22.51 | 297300 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.95
2026-07-21
Close Price
$9.96
Vol: 422449Average Directional Index - Detailed Analysis
Minimum
6.73
Average
19.62
Maximum
39.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 22.95 | $9.96 | 422449 |
| 2026-07-20 | 22.85 | $10.08 | 322259 |
| 2026-07-17 | 22.51 | $10.16 | 655503 |
| 2026-07-16 | 22.15 | $10.38 | 872500 |
| 2026-07-15 | 21.58 | $10.23 | 469723 |
| 2026-07-14 | 21.23 | $9.92 | 495405 |
| 2026-07-13 | 21.13 | $9.87 | 704300 |
| 2026-07-10 | 21.04 | $9.65 | 436310 |
| 2026-07-09 | 21.31 | $9.62 | 614000 |
| 2026-07-08 | 21.76 | $9.02 | 278014 |
| 2026-07-07 | 22.75 | $9.39 | 316145 |
| 2026-07-06 | 22.55 | $9.32 | 254000 |
| 2026-07-02 | 22.18 | $9.55 | 352300 |
| 2026-07-01 | 21.50 | $9.54 | 316684 |
| 2026-06-30 | 21.03 | $9.03 | 243600 |
| 2026-06-29 | 20.96 | $9.09 | 448923 |
| 2026-06-26 | 20.96 | $8.66 | 1.4M |
| 2026-06-25 | 21.78 | $8.49 | 423713 |
| 2026-06-24 | 22.55 | $8.56 | 369400 |
| 2026-06-23 | 22.67 | $8.64 | 179800 |
| 2026-06-22 | 23.09 | $8.47 | 349793 |
| 2026-06-18 | 23.52 | $8.60 | 372822 |
| 2026-06-17 | 23.47 | $8.58 | 489000 |
| 2026-06-16 | 23.11 | $8.75 | 476200 |
| 2026-06-15 | 22.62 | $8.69 | 179000 |
| 2026-06-12 | 22.45 | $8.58 | 134000 |
| 2026-06-11 | 22.28 | $8.59 | 131424 |
| 2026-06-10 | 22.18 | $8.67 | 146400 |
| 2026-06-09 | 21.91 | $8.55 | 186000 |
| 2026-06-08 | 21.82 | $8.44 | 140231 |
| 2026-06-05 | 21.96 | $8.53 | 176500 |
| 2026-06-04 | 21.76 | $8.56 | 249311 |
| 2026-06-03 | 21.56 | $8.23 | 275000 |
| 2026-06-02 | 21.55 | $8.55 | 239408 |
| 2026-06-01 | 21.02 | $8.70 | 311246 |
| 2026-05-29 | 20.44 | $8.40 | 205936 |
| 2026-05-28 | 20.11 | $8.46 | 223231 |
| 2026-05-27 | 19.42 | $8.24 | 221500 |
| 2026-05-26 | 18.70 | $8.10 | 215811 |
| 2026-05-22 | 18.31 | $8.28 | 110800 |
| 2026-05-21 | 17.56 | $8.18 | 241600 |
| 2026-05-20 | 17.03 | $8.18 | 331830 |
| 2026-05-19 | 16.21 | $8.34 | 696238 |
| 2026-05-18 | 15.34 | $8.00 | 382741 |
| 2026-05-15 | 15.06 | $7.69 | 475416 |
| 2026-05-14 | 14.76 | $8.08 | 440300 |
| 2026-05-13 | 14.45 | $7.61 | 576236 |
| 2026-05-12 | 14.51 | $7.43 | 235500 |
| 2026-05-11 | 15.28 | $7.47 | 251104 |
| 2026-05-08 | 15.69 | $7.69 | 156100 |
| 2026-05-07 | 16.25 | $7.73 | 205322 |
| 2026-05-06 | 16.06 | $7.63 | 240000 |
| 2026-05-05 | 16.13 | $7.58 | 163946 |
| 2026-05-04 | 16.03 | $7.68 | 197746 |
| 2026-05-01 | 15.69 | $7.57 | 259927 |
| 2026-04-30 | 15.47 | $7.34 | 207350 |
| 2026-04-29 | 15.68 | $7.38 | 248851 |
| 2026-04-28 | 15.69 | $7.34 | 258300 |
| 2026-04-27 | 15.71 | $7.23 | 312400 |
| 2026-04-24 | 15.74 | $7.37 | 236151 |
| 2026-04-23 | 15.86 | $7.11 | 175646 |
| 2026-04-22 | 15.99 | $7.42 | 251900 |
| 2026-04-21 | 15.38 | $7.42 | 301300 |
| 2026-04-20 | 14.49 | $7.74 | 470300 |
| 2026-04-17 | 13.66 | $7.49 | 389134 |
| 2026-04-16 | 12.99 | $7.40 | 291900 |
| 2026-04-15 | 12.59 | $7.25 | 313400 |
| 2026-04-14 | 12.23 | $7.05 | 231219 |
| 2026-04-13 | 12.06 | $7.07 | 252428 |
| 2026-04-10 | 12.09 | $6.85 | 225600 |
| 2026-04-09 | 12.44 | $6.84 | 210500 |
| 2026-04-08 | 12.88 | $6.88 | 185943 |
| 2026-04-07 | 13.19 | $6.62 | 150628 |
| 2026-04-06 | 13.72 | $6.83 | 212783 |
| 2026-04-02 | 14.27 | $6.61 | 216340 |
| 2026-04-01 | 14.80 | $6.53 | 548605 |
| 2026-03-31 | 15.35 | $6.52 | 577303 |
| 2026-03-30 | 15.11 | $6.56 | 231900 |
| 2026-03-27 | 15.48 | $6.50 | 186300 |
| 2026-03-26 | 15.86 | $6.65 | 172607 |
| 2026-03-25 | 16.21 | $6.57 | 211200 |
| 2026-03-24 | 16.57 | $6.67 | 263446 |
| 2026-03-23 | 16.78 | $6.58 | 289800 |
| 2026-03-20 | 17.03 | $6.58 | 840438 |
| 2026-03-19 | 17.29 | $6.63 | 294820 |
| 2026-03-18 | 18.09 | $6.81 | 368108 |
| 2026-03-17 | 18.95 | $6.91 | 318800 |
| 2026-03-16 | 19.44 | $7.06 | 1.1M |
| 2026-03-13 | 19.96 | $7.43 | 365018 |
| 2026-03-12 | 19.33 | $7.53 | 811281 |
| 2026-03-11 | 18.40 | $7.49 | 275857 |
| 2026-03-10 | 17.61 | $7.41 | 466842 |
| 2026-03-09 | 16.91 | $7.38 | 364800 |
| 2026-03-06 | 15.74 | $7.46 | 364000 |
| 2026-03-05 | 14.41 | $7.48 | 662028 |
| 2026-03-04 | 13.01 | $6.68 | 468114 |
| 2026-03-03 | 12.27 | $6.45 | 415908 |
| 2026-03-02 | 12.14 | $6.47 | 304947 |
| 2026-02-27 | 11.67 | $6.44 | 332603 |
| 2026-02-26 | 11.38 | $6.32 | 388800 |
| 2026-02-25 | 11.28 | $6.13 | 272335 |
| 2026-02-24 | 11.48 | $5.96 | 233718 |
| 2026-02-23 | 12.00 | $5.86 | 390218 |
| 2026-02-20 | 12.55 | $6.14 | 272947 |
| 2026-02-19 | 12.88 | $6.01 | 218638 |
| 2026-02-18 | 13.51 | $5.99 | 212912 |
| 2026-02-17 | 14.16 | $5.91 | 239919 |
| 2026-02-13 | 14.84 | $6.10 | 243925 |
| 2026-02-12 | 15.29 | $6.06 | 346500 |
| 2026-02-11 | 15.82 | $6.12 | 276800 |
| 2026-02-10 | 16.47 | $6.11 | 365320 |
| 2026-02-09 | 16.73 | $6.07 | 601856 |
| 2026-02-06 | 17.00 | $5.90 | 239949 |
| 2026-02-05 | 16.45 | $5.70 | 285031 |
| 2026-02-04 | 15.87 | $5.91 | 408600 |
| 2026-02-03 | 15.25 | $5.72 | 581164 |
| 2026-02-02 | 14.61 | $6.21 | 293500 |
| 2026-01-30 | 14.87 | $6.18 | 425636 |
| 2026-01-29 | 14.59 | $6.03 | 341919 |
| 2026-01-28 | 14.30 | $6.35 | 238132 |
| 2026-01-27 | 14.82 | $6.53 | 220832 |
| 2026-01-26 | 15.10 | $6.50 | 304600 |
| 2026-01-23 | 15.39 | $6.44 | 257758 |
| 2026-01-22 | 15.71 | $6.53 | 333100 |
| 2026-01-21 | 16.03 | $6.24 | 234906 |
| 2026-01-20 | 16.57 | $6.10 | 377300 |
| 2026-01-16 | 16.73 | $6.16 | 319129 |
| 2026-01-15 | 17.26 | $6.14 | 663000 |
| 2026-01-14 | 17.63 | $5.95 | 395161 |
| 2026-01-13 | 17.38 | $5.93 | 298500 |
| 2026-01-12 | 17.04 | $5.92 | 220703 |
| 2026-01-09 | 16.65 | $5.94 | 422326 |
| 2026-01-08 | 16.23 | $5.87 | 303500 |
| 2026-01-07 | 15.96 | $5.90 | 399700 |
| 2026-01-06 | 15.68 | $6.04 | 512756 |
| 2026-01-05 | 15.89 | $6.14 | 721801 |
| 2026-01-02 | 16.47 | $6.32 | 508307 |
| 2025-12-31 | 17.20 | $6.54 | 308413 |
| 2025-12-30 | 17.42 | $6.61 | 218135 |
| 2025-12-29 | 17.68 | $6.56 | 333806 |
| 2025-12-26 | 17.95 | $6.70 | 165400 |
| 2025-12-24 | 18.58 | $6.66 | 160731 |
| 2025-12-23 | 19.17 | $6.53 | 295200 |
| 2025-12-22 | 19.53 | $6.48 | 314700 |
| 2025-12-19 | 20.05 | $6.51 | 805231 |
| 2025-12-18 | 20.64 | $6.62 | 852800 |
| 2025-12-17 | 21.62 | $6.72 | 300331 |
| 2025-12-16 | 22.66 | $6.74 | 443600 |
| 2025-12-15 | 23.74 | $6.79 | 604442 |
| 2025-12-12 | 24.89 | $6.68 | 483700 |
| 2025-12-11 | 25.53 | $6.64 | 410141 |
| 2025-12-10 | 26.02 | $6.65 | 278900 |
| 2025-12-09 | 26.39 | $6.67 | 282414 |
| 2025-12-08 | 26.78 | $6.54 | 294602 |
| 2025-12-05 | 26.82 | $6.47 | 297408 |
| 2025-12-04 | 26.85 | $6.47 | 277000 |
| 2025-12-03 | 26.73 | $6.51 | 254700 |
| 2025-12-02 | 26.52 | $6.39 | 318343 |
| 2025-12-01 | 26.25 | $6.52 | 291032 |
| 2025-11-28 | 25.98 | $6.47 | 163300 |
| 2025-11-26 | 25.43 | $6.46 | 225000 |
| 2025-11-25 | 24.85 | $6.52 | 255700 |
| 2025-11-24 | 24.18 | $6.46 | 383144 |
| 2025-11-21 | 23.48 | $6.56 | 389535 |
| 2025-11-20 | 22.77 | $6.49 | 595800 |
| 2025-11-19 | 22.02 | $6.36 | 519134 |
| 2025-11-18 | 21.06 | $6.69 | 435208 |
| 2025-11-17 | 20.14 | $6.49 | 408013 |
| 2025-11-14 | 19.04 | $6.43 | 762800 |
| 2025-11-13 | 17.42 | $6.33 | 1.7M |
| 2025-11-12 | 15.71 | $8.04 | 617125 |
| 2025-11-11 | 15.64 | $7.79 | 330526 |
| 2025-11-10 | 15.31 | $7.64 | 236818 |
| 2025-11-07 | 14.68 | $7.67 | 391200 |
| 2025-11-06 | 13.89 | $7.77 | 266732 |
| 2025-11-05 | 13.38 | $8.00 | 470303 |
| 2025-11-04 | 13.16 | $8.15 | 494800 |
| 2025-11-03 | 13.21 | $8.41 | 315961 |
| 2025-10-31 | 13.37 | $8.22 | 244944 |
| 2025-10-30 | 13.07 | $8.10 | 278304 |
| 2025-10-29 | 12.76 | $8.24 | 338505 |
| 2025-10-28 | 12.49 | $8.40 | 282705 |
| 2025-10-27 | 12.64 | $8.50 | 309500 |
| 2025-10-24 | 12.83 | $8.58 | 259900 |
| 2025-10-23 | 13.17 | $8.51 | 251300 |
| 2025-10-22 | 13.39 | $8.61 | 273933 |
| 2025-10-21 | 13.60 | $8.61 | 466366 |
| 2025-10-20 | 13.92 | $8.67 | 890543 |
| 2025-10-17 | 14.38 | $8.84 | 280636 |
| 2025-10-16 | 14.71 | $8.61 | 524155 |
| 2025-10-15 | 15.06 | $8.93 | 486901 |
| 2025-10-14 | 15.73 | $8.97 | 1.3M |
| 2025-10-13 | 16.05 | $8.33 | 448264 |
| 2025-10-10 | 15.23 | $8.08 | 446204 |
| 2025-10-09 | 14.23 | $8.40 | 598902 |
| 2025-10-08 | 13.49 | $8.61 | 332253 |
| 2025-10-07 | 12.73 | $8.47 | 514743 |
| 2025-10-06 | 12.02 | $8.36 | 492542 |
| 2025-10-03 | 11.28 | $8.59 | 522700 |
| 2025-10-02 | 10.66 | $8.62 | 522344 |
| 2025-10-01 | 10.17 | $8.89 | 709000 |
| 2025-09-30 | 9.89 | $9.25 | 504800 |
| 2025-09-29 | 10.14 | $9.68 | 304454 |
| 2025-09-26 | 10.64 | $9.47 | 400435 |
| 2025-09-25 | 10.82 | $9.15 | 358000 |
| 2025-09-24 | 10.51 | $9.28 | 225671 |
| 2025-09-23 | 10.31 | $9.23 | 404314 |
| 2025-09-22 | 10.11 | $9.36 | 308014 |
| 2025-09-19 | 10.15 | $9.49 | 810440 |
| 2025-09-18 | 10.35 | $9.36 | 718800 |
| 2025-09-17 | 9.83 | $9.29 | 390300 |
| 2025-09-16 | 9.28 | $9.50 | 355683 |
| 2025-09-15 | 9.05 | $9.65 | 261100 |
| 2025-09-12 | 9.01 | $9.75 | 297418 |
| 2025-09-11 | 9.14 | $10.00 | 361842 |
| 2025-09-10 | 9.28 | $9.56 | 272870 |
| 2025-09-09 | 9.43 | $9.92 | 331000 |
| 2025-09-08 | 9.80 | $10.07 | 391316 |
| 2025-09-05 | 10.17 | $9.88 | 192749 |
| 2025-09-04 | 10.63 | $9.74 | 251143 |
| 2025-09-03 | 10.85 | $9.69 | 529333 |
| 2025-09-02 | 11.18 | $9.86 | 423743 |
| 2025-08-29 | 11.47 | $10.03 | 283036 |
| 2025-08-28 | 12.05 | $9.84 | 206630 |
| 2025-08-27 | 12.51 | $9.86 | 446843 |
| 2025-08-26 | 12.96 | $9.86 | 215825 |
| 2025-08-25 | 13.60 | $10.07 | 300601 |
| 2025-08-22 | 14.12 | $10.17 | 346200 |
| 2025-08-21 | 14.78 | $9.58 | 273000 |
| 2025-08-20 | 14.80 | $9.21 | 328847 |
| 2025-08-19 | 14.56 | $9.23 | 332044 |
| 2025-08-18 | 14.34 | $9.63 | 270200 |
| 2025-08-15 | 14.35 | $9.55 | 551646 |
| 2025-08-14 | 14.48 | $9.33 | 440300 |
| 2025-08-13 | 14.62 | $9.90 | 604442 |
| 2025-08-12 | 15.17 | $9.74 | 555432 |
| 2025-08-11 | 14.57 | $9.19 | 322600 |
| 2025-08-08 | 13.85 | $9.65 | 390904 |
| 2025-08-07 | 13.59 | $9.90 | 212607 |
| 2025-08-06 | 13.58 | $10.18 | 440500 |
| 2025-08-05 | 13.50 | $9.77 | 560919 |
| 2025-08-04 | 13.20 | $10.09 | 388389 |
| 2025-08-01 | 13.31 | $10.02 | 409991 |
| 2025-07-31 | 13.44 | $10.28 | 455413 |
| 2025-07-30 | 14.14 | $10.60 | 374800 |
| 2025-07-29 | 14.36 | $10.77 | 346100 |
| 2025-07-28 | 14.54 | $11.01 | 349740 |
| 2025-07-25 | 14.30 | $11.01 | 254203 |
| 2025-07-24 | 14.06 | $11.01 | 335449 |
| 2025-07-23 | 13.46 | $11.54 | 570100 |
| 2025-07-22 | 12.84 | $10.81 | 457620 |
| 2025-07-21 | 13.00 | $10.59 | 537900 |
| 2025-07-18 | 13.47 | $10.16 | 642106 |
| 2025-07-17 | 13.71 | $10.03 | 557814 |
| 2025-07-16 | 13.71 | $9.90 | 698847 |
| 2025-07-15 | 13.44 | $9.81 | 486810 |
| 2025-07-14 | 13.50 | $9.93 | 441200 |
| 2025-07-11 | 13.21 | $9.74 | 480802 |
| 2025-07-10 | 12.94 | $10.18 | 355600 |
| 2025-07-09 | 12.90 | $10.09 | 365600 |
| 2025-07-08 | 12.90 | $10.10 | 847900 |
| 2025-07-07 | 12.84 | $10.17 | 641061 |
| 2025-07-03 | 13.08 | $10.27 | 311509 |
| 2025-07-02 | 13.63 | $10.24 | 1.1M |
| 2025-07-01 | 14.21 | $10.51 | 707036 |
| 2025-06-30 | 14.81 | $10.41 | 639040 |
| 2025-06-27 | 15.51 | $10.38 | 5.5M |
| 2025-06-26 | 16.24 | $10.30 | 641300 |
| 2025-06-25 | 16.85 | $9.92 | 282927 |
| 2025-06-24 | 17.34 | $10.00 | 381531 |
| 2025-06-23 | 17.68 | $9.60 | 340028 |
| 2025-06-20 | 17.43 | $9.70 | 548052 |
| 2025-06-18 | 17.40 | $10.06 | 280100 |
| 2025-06-17 | 17.84 | $10.09 | 291158 |
| 2025-06-16 | 18.11 | $10.09 | 288000 |
| 2025-06-13 | 18.44 | $9.94 | 282124 |
| 2025-06-12 | 18.80 | $10.37 | 213400 |
| 2025-06-11 | 19.67 | $10.52 | 250025 |
| 2025-06-10 | 20.62 | $10.50 | 255227 |
| 2025-06-09 | 21.58 | $10.55 | 351500 |
| 2025-06-06 | 22.58 | $10.72 | 314037 |
| 2025-06-05 | 23.51 | $10.79 | 272151 |
| 2025-06-04 | 24.40 | $10.98 | 357648 |
| 2025-06-03 | 25.06 | $11.37 | 350246 |
| 2025-06-02 | 25.29 | $11.65 | 467787 |
| 2025-05-30 | 25.26 | $11.62 | 287700 |
| 2025-05-29 | 25.10 | $11.72 | 308000 |
| 2025-05-28 | 24.87 | $11.80 | 573644 |
| 2025-05-27 | 24.66 | $11.56 | 790760 |
| 2025-05-23 | 24.53 | $10.62 | 393035 |
| 2025-05-22 | 25.08 | $10.97 | 337400 |
| 2025-05-21 | 25.17 | $11.26 | 423900 |
| 2025-05-20 | 25.04 | $11.49 | 465400 |
| 2025-05-19 | 25.08 | $11.19 | 547405 |
| 2025-05-16 | 25.28 | $11.21 | 489434 |
| 2025-05-15 | 25.18 | $11.60 | 506100 |
| 2025-05-14 | 24.17 | $11.62 | 569571 |
| 2025-05-13 | 23.11 | $12.32 | 581480 |
| 2025-05-12 | 21.48 | $11.81 | 356259 |
| 2025-05-09 | 19.97 | $11.54 | 455500 |
| 2025-05-08 | 18.66 | $11.18 | 545034 |
| 2025-05-07 | 17.38 | $10.93 | 252514 |
| 2025-05-06 | 16.28 | $10.86 | 335200 |
| 2025-05-05 | 15.14 | $10.84 | 623531 |
| 2025-05-02 | 13.96 | $10.34 | 439200 |
| 2025-05-01 | 13.28 | $10.07 | 570908 |
| 2025-04-30 | 12.77 | $9.93 | 252630 |
| 2025-04-29 | 12.39 | $9.87 | 320251 |
| 2025-04-28 | 11.67 | $9.70 | 389200 |
| 2025-04-25 | 11.11 | $9.59 | 354334 |
| 2025-04-24 | 10.61 | $9.29 | 341121 |
| 2025-04-23 | 10.41 | $9.07 | 426000 |
| 2025-04-22 | 10.35 | $8.95 | 291000 |
| 2025-04-21 | 10.42 | $8.92 | 301218 |
| 2025-04-17 | 10.50 | $9.05 | 431525 |
| 2025-04-16 | 10.65 | $8.85 | 232100 |
| 2025-04-15 | 10.90 | $9.00 | 291600 |
| 2025-04-14 | 11.15 | $8.81 | 329900 |
| 2025-04-11 | 11.64 | $8.65 | 414200 |
| 2025-04-10 | 12.17 | $8.52 | 446301 |
| 2025-04-09 | 12.73 | $8.56 | 859700 |
| 2025-04-08 | 13.32 | $7.70 | 382758 |
| 2025-04-07 | 13.30 | $7.61 | 347200 |
| 2025-04-04 | 13.27 | $7.73 | 323700 |
| 2025-04-03 | 13.63 | $8.31 | 460870 |
| 2025-04-02 | 13.94 | $8.90 | 506248 |
| 2025-04-01 | 14.12 | $8.51 | 344500 |
| 2025-03-31 | 14.60 | $8.35 | 837213 |
| 2025-03-28 | 15.20 | $7.62 | 229100 |
| 2025-03-27 | 15.47 | $7.63 | 457024 |
| 2025-03-26 | 15.75 | $7.50 | 262300 |
| 2025-03-25 | 16.05 | $7.82 | 304000 |
| 2025-03-24 | 16.65 | $7.70 | 321100 |
| 2025-03-21 | 16.94 | $7.22 | 246800 |
| 2025-03-20 | 16.79 | $7.19 | 184707 |
| 2025-03-19 | 16.56 | $7.15 | 349700 |
| 2025-03-18 | 16.32 | $7.16 | 225153 |
| 2025-03-17 | 16.08 | $7.45 | 655339 |
| 2025-03-14 | 15.93 | $7.33 | 998447 |
| 2025-03-13 | 15.62 | $7.58 | 314124 |
| 2025-03-12 | 15.55 | $7.82 | 510230 |
| 2025-03-11 | 15.63 | $8.23 | 306800 |
| 2025-03-10 | 16.00 | $8.22 | 453700 |
| 2025-03-07 | 16.41 | $8.78 | 414100 |
| 2025-03-06 | 17.10 | $9.02 | 364800 |
| 2025-03-05 | 17.79 | $9.50 | 911238 |
| 2025-03-04 | 18.71 | $7.42 | 530300 |
| 2025-03-03 | 17.50 | $7.40 | 709100 |
| 2025-02-28 | 16.46 | $8.15 | 241933 |
| 2025-02-27 | 15.84 | $8.30 | 468915 |
| 2025-02-26 | 15.27 | $8.38 | 465023 |
| 2025-02-25 | 14.81 | $8.26 | 621200 |
| 2025-02-24 | 14.30 | $8.51 | 2.2M |
| 2025-02-21 | 13.96 | $8.94 | 549898 |
| 2025-02-20 | 14.31 | $9.16 | 453227 |
| 2025-02-19 | 14.86 | $9.99 | 184838 |
| 2025-02-18 | 14.60 | $10.49 | 182100 |
| 2025-02-14 | 13.87 | $10.30 | 164821 |
| 2025-02-13 | 13.68 | $10.13 | 67916 |
| 2025-02-12 | 13.98 | $10.00 | 49946 |
| 2025-02-11 | 14.46 | $9.89 | 79134 |
| 2025-02-10 | 15.07 | $9.70 | 107915 |
| 2025-02-07 | 15.72 | $9.40 | 118317 |
| 2025-02-06 | 16.28 | $9.53 | 213900 |
| 2025-02-05 | 16.69 | $9.76 | 127900 |
| 2025-02-04 | 17.51 | $9.75 | 47144 |
| 2025-02-03 | 18.42 | $9.67 | 108231 |
| 2025-01-31 | 19.38 | $9.58 | 101128 |
| 2025-01-30 | 20.21 | $9.79 | 76400 |
| 2025-01-29 | 20.90 | $9.63 | 82132 |
| 2025-01-28 | 21.86 | $9.75 | 150268 |
| 2025-01-27 | 22.87 | $9.26 | 186924 |
| 2025-01-24 | 23.87 | $9.37 | 173545 |
| 2025-01-23 | 25.11 | $10.03 | 45019 |
| 2025-01-22 | 25.70 | $9.89 | 70800 |
| 2025-01-21 | 26.39 | $9.88 | 153733 |
| 2025-01-17 | 27.12 | $10.26 | 99800 |
| 2025-01-16 | 27.67 | $9.85 | 78808 |
| 2025-01-15 | 28.48 | $9.99 | 169639 |
| 2025-01-14 | 29.17 | $9.80 | 105000 |
| 2025-01-13 | 30.17 | $9.54 | 96221 |
| 2025-01-10 | 31.49 | $9.89 | 146623 |
| 2025-01-08 | 32.58 | $10.25 | 113016 |
| 2025-01-07 | 32.99 | $10.74 | 230121 |
| 2025-01-06 | 32.57 | $10.74 | 226323 |
| 2025-01-03 | 32.14 | $10.39 | 261730 |
| 2025-01-02 | 32.09 | $9.91 | 122738 |
| 2024-12-31 | 32.58 | $10.02 | 100100 |
| 2024-12-30 | 32.49 | $10.07 | 86619 |
| 2024-12-27 | 32.57 | $9.98 | 56500 |
| 2024-12-26 | 32.79 | $10.03 | 38700 |
| 2024-12-24 | 33.05 | $9.93 | 28800 |
| 2024-12-23 | 33.46 | $9.93 | 144337 |
| 2024-12-20 | 33.76 | $9.81 | 110327 |
| 2024-12-19 | 34.19 | $9.70 | 82130 |
| 2024-12-18 | 34.80 | $9.71 | 248600 |
| 2024-12-17 | 35.45 | $10.04 | 127841 |
| 2024-12-16 | 35.54 | $10.33 | 175705 |
| 2024-12-13 | 35.16 | $10.30 | 303228 |
| 2024-12-12 | 34.80 | $9.85 | 156600 |
| 2024-12-11 | 34.74 | $10.01 | 193500 |
| 2024-12-10 | 34.47 | $10.08 | 251200 |
| 2024-12-09 | 33.89 | $10.29 | 276800 |
| 2024-12-06 | 33.29 | $9.90 | 190801 |
| 2024-12-05 | 32.97 | $10.09 | 206700 |
| 2024-12-04 | 32.25 | $10.03 | 319018 |
| 2024-12-03 | 31.54 | $10.35 | 498203 |
| 2024-12-02 | 30.80 | $9.95 | 331118 |
| 2024-11-29 | 30.31 | $9.80 | 70448 |
| 2024-11-27 | 29.31 | $9.84 | 137000 |
| 2024-11-26 | 28.13 | $10.20 | 173644 |
| 2024-11-25 | 26.88 | $9.79 | 359351 |
| 2024-11-22 | 25.79 | $9.97 | 226707 |
| 2024-11-21 | 24.39 | $9.91 | 284070 |
| 2024-11-20 | 22.91 | $9.70 | 307400 |
| 2024-11-19 | 21.56 | $8.81 | 912400 |
| 2024-11-18 | 20.72 | $9.03 | 944115 |
| 2024-11-15 | 19.83 | $7.48 | 382318 |
| 2024-11-14 | 20.32 | $7.67 | 98316 |
| 2024-11-13 | 21.08 | $7.53 | 30256 |
| 2024-11-12 | 22.15 | $7.58 | 46231 |
| 2024-11-11 | 23.28 | $7.69 | 80600 |
| 2024-11-08 | 24.34 | $7.90 | 45100 |
| 2024-11-07 | 24.96 | $7.91 | 126638 |
| 2024-11-06 | 25.32 | $8.24 | 36200 |
| 2024-11-05 | 25.02 | $8.14 | 36800 |
| 2024-11-04 | 24.95 | $7.96 | 40900 |
| 2024-11-01 | 24.93 | $8.13 | 43809 |
| 2024-10-31 | 24.91 | $7.90 | 46402 |
| 2024-10-30 | 25.11 | $8.33 | 114615 |
| 2024-10-29 | 24.48 | $8.02 | 27122 |
| 2024-10-28 | 24.29 | $8.00 | 82141 |
| 2024-10-25 | 24.10 | $7.94 | 45111 |
| 2024-10-24 | 23.92 | $8.10 | 44513 |
| 2024-10-23 | 23.62 | $8.00 | 39400 |
| 2024-10-22 | 23.35 | $8.03 | 116600 |
| 2024-10-21 | 22.86 | $8.17 | 101028 |
| 2024-10-18 | 22.17 | $8.17 | 146037 |
| 2024-10-17 | 21.33 | $8.66 | 206220 |
| 2024-10-16 | 20.34 | $7.90 | 42100 |
| 2024-10-15 | 20.40 | $7.78 | 79300 |
| 2024-10-14 | 20.85 | $7.74 | 76742 |
| 2024-10-11 | 21.36 | $7.80 | 74000 |
| 2024-10-10 | 21.90 | $7.63 | 129568 |
| 2024-10-09 | 22.83 | $7.75 | 97200 |
| 2024-10-08 | 23.79 | $7.72 | 98211 |
| 2024-10-07 | 24.74 | $7.68 | 32712 |
| 2024-10-04 | 25.63 | $7.97 | 35742 |
| 2024-10-03 | 25.89 | $7.86 | 55500 |
| 2024-10-02 | 26.17 | $7.73 | 22000 |
| 2024-10-01 | 26.77 | $7.84 | 39300 |
| 2024-09-30 | 27.17 | $8.04 | 60500 |
| 2024-09-27 | 27.15 | $8.15 | 15800 |
| 2024-09-26 | 26.73 | $8.00 | 49500 |
| 2024-09-25 | 26.30 | $8.09 | 28400 |
| 2024-09-24 | 25.69 | $8.19 | 24023 |
| 2024-09-23 | 24.82 | $8.24 | 93700 |
| 2024-09-20 | 23.82 | $8.34 | 400523 |
| 2024-09-19 | 22.77 | $7.50 | 19100 |
| 2024-09-18 | 23.01 | $7.37 | 14610 |
| 2024-09-17 | 23.26 | $7.59 | 28844 |
| 2024-09-16 | 23.47 | $7.51 | 30610 |
| 2024-09-13 | 23.95 | $7.54 | 38947 |
| 2024-09-12 | 24.45 | $7.43 | 14514 |
| 2024-09-11 | 25.18 | $7.44 | 24000 |
| 2024-09-10 | 25.94 | $7.33 | 58500 |
| 2024-09-09 | 27.04 | $7.17 | 208000 |
| 2024-09-06 | 28.20 | $7.53 | 24838 |
| 2024-09-05 | 28.49 | $7.62 | 18446 |
| 2024-09-04 | 28.69 | $7.62 | 32916 |
| 2024-09-03 | 28.90 | $7.44 | 94701 |
| 2024-08-30 | 29.13 | $7.81 | 29923 |
| 2024-08-29 | 28.53 | $7.66 | 61500 |
| 2024-08-28 | 27.98 | $7.73 | 45718 |
| 2024-08-27 | 27.41 | $7.97 | 61510 |
| 2024-08-26 | 26.09 | $7.97 | 150549 |
| 2024-08-23 | 24.45 | $7.99 | 58504 |
| 2024-08-22 | 23.04 | $7.71 | 110716 |
| 2024-08-21 | 21.68 | $7.39 | 100256 |
| 2024-08-20 | 20.75 | $7.24 | 65840 |
| 2024-08-19 | 20.08 | $7.20 | 159900 |
| 2024-08-16 | 19.37 | $7.20 | 54300 |
| 2024-08-15 | 18.63 | $7.19 | 12600 |
| 2024-08-14 | 18.05 | $7.09 | 24200 |
| 2024-08-13 | 17.44 | $7.15 | 27912 |
| 2024-08-12 | 17.08 | $6.84 | 40000 |
| 2024-08-09 | 17.13 | $6.92 | 50043 |
| 2024-08-08 | 17.18 | $6.92 | 112300 |
| 2024-08-07 | 16.82 | $6.76 | 15411 |
| 2024-08-06 | 16.58 | $6.65 | 35200 |
| 2024-08-05 | 16.79 | $6.35 | 94800 |
| 2024-08-02 | 17.36 | $6.75 | 74635 |
| 2024-08-01 | 16.81 | $6.97 | 23918 |
| 2024-07-31 | 15.86 | $6.88 | 27900 |
| 2024-07-30 | 14.87 | $6.79 | 30513 |
| 2024-07-29 | 14.36 | $6.65 | 61500 |
| 2024-07-26 | 14.14 | $6.57 | 28601 |
| 2024-07-25 | 14.26 | $6.44 | 13600 |
| 2024-07-24 | 14.60 | $6.34 | 57220 |
| 2024-07-23 | 15.32 | $6.32 | 15900 |
| 2024-07-22 | 16.09 | $6.29 | 18543 |
| 2024-07-19 | 16.74 | $6.12 | 16500 |
| 2024-07-18 | 16.91 | $6.17 | 40078 |
| 2024-07-17 | 17.35 | $6.22 | 30863 |
| 2024-07-16 | 17.85 | $6.17 | 105286 |
| 2024-07-15 | 18.15 | $5.97 | 92472 |
| 2024-07-12 | 18.47 | $6.10 | 53925 |
| 2024-07-11 | 19.27 | $6.00 | 51947 |
| 2024-07-10 | 20.08 | $5.96 | 50018 |
| 2024-07-09 | 20.82 | $5.93 | 43390 |
| 2024-07-08 | 21.28 | $5.95 | 66568 |
| 2024-07-05 | 21.79 | $6.13 | 117829 |
| 2024-07-03 | 22.70 | $5.98 | 52242 |
| 2024-07-02 | 22.87 | $5.85 | 103559 |
| 2024-07-01 | 23.01 | $5.91 | 84503 |
| 2024-06-28 | 23.45 | $5.62 | 64789 |
| 2024-06-27 | 23.18 | $5.73 | 33399 |
| 2024-06-26 | 23.14 | $5.74 | 30146 |
| 2024-06-25 | 23.07 | $5.90 | 29572 |
| 2024-06-24 | 23.43 | $6.02 | 78237 |
| 2024-06-21 | 24.19 | $6.13 | 110963 |
| 2024-06-20 | 25.23 | $6.30 | 101632 |
| 2024-06-18 | 26.47 | $6.27 | 49887 |
| 2024-06-17 | 27.77 | $6.29 | 87439 |
| 2024-06-14 | 28.87 | $6.06 | 35918 |
| 2024-06-13 | 30.25 | $6.20 | 63367 |
| 2024-06-12 | 31.48 | $6.42 | 41547 |
| 2024-06-11 | 31.77 | $6.35 | 25887 |
| 2024-06-10 | 32.27 | $6.27 | 94314 |
| 2024-06-07 | 32.87 | $6.45 | 25416 |
| 2024-06-06 | 32.93 | $6.40 | 23812 |
| 2024-06-05 | 33.14 | $6.40 | 38282 |
| 2024-06-04 | 33.35 | $6.31 | 87634 |
| 2024-06-03 | 33.49 | $6.63 | 88322 |
| 2024-05-31 | 32.38 | $6.60 | 48296 |
| 2024-05-30 | 31.34 | $6.58 | 107616 |
| 2024-05-29 | 30.15 | $6.43 | 224026 |
| 2024-05-28 | 29.06 | $6.39 | 217934 |
| 2024-05-24 | 27.99 | $6.18 | 174280 |
| 2024-05-23 | 27.15 | $6.08 | 167796 |
| 2024-05-22 | 26.36 | $5.99 | 196067 |
| 2024-05-21 | 25.61 | $5.99 | 96063 |
| 2024-05-20 | 25.08 | $5.91 | 295390 |
| 2024-05-17 | 24.69 | $5.73 | 31516 |
| 2024-05-16 | 24.76 | $5.76 | 70606 |
| 2024-05-15 | 24.16 | $5.80 | 16853 |
| 2024-05-14 | 23.76 | $5.83 | 57031 |
| 2024-05-13 | 23.19 | $5.70 | 60536 |
| 2024-05-10 | 22.59 | $5.75 | 76417 |
| 2024-05-09 | 21.96 | $5.70 | 46963 |
| 2024-05-08 | 21.64 | $5.74 | 21300 |
| 2024-05-07 | 21.30 | $5.78 | 66069 |
| 2024-05-06 | 20.83 | $5.62 | 15037 |
| 2024-05-03 | 20.68 | $5.52 | 29424 |
| 2024-05-02 | 20.66 | $5.54 | 51590 |
| 2024-05-01 | 20.81 | $5.59 | 99769 |
| 2024-04-30 | 20.94 | $5.41 | 62019 |
| 2024-04-29 | 21.25 | $5.78 | 8867 |
| 2024-04-26 | 20.85 | $5.53 | 16502 |
| 2024-04-25 | 20.88 | $5.51 | 31006 |
| 2024-04-24 | 20.92 | $5.50 | 16570 |
| 2024-04-23 | 20.95 | $5.70 | 27239 |
| 2024-04-22 | 20.92 | $5.69 | 72938 |
| 2024-04-19 | 20.08 | $5.60 | 19577 |
| 2024-04-18 | 19.41 | $5.64 | 32423 |
| 2024-04-17 | 18.39 | $5.67 | 45447 |
| 2024-04-16 | 17.32 | $5.53 | 26738 |
| 2024-04-15 | 16.63 | $5.57 | 58673 |
| 2024-04-12 | 15.82 | $5.61 | 46147 |
| 2024-04-11 | 14.53 | $5.60 | 74902 |
| 2024-04-10 | 13.37 | $5.24 | 61592 |
| 2024-04-09 | 13.04 | $5.23 | 16459 |
| 2024-04-08 | 12.88 | $5.20 | 51964 |
| 2024-04-05 | 12.71 | $5.22 | 41163 |
| 2024-04-04 | 12.73 | $5.26 | 77452 |
| 2024-04-03 | 12.40 | $5.15 | 165782 |
| 2024-04-02 | 12.15 | $5.17 | 19577 |
| 2024-04-01 | 12.06 | $5.24 | 16425 |
| 2024-03-28 | 11.96 | $5.22 | 51504 |
| 2024-03-27 | 11.87 | $5.14 | 16030 |
| 2024-03-26 | 12.04 | $5.01 | 36113 |
| 2024-03-25 | 12.60 | $4.81 | 29327 |
| 2024-03-22 | 12.94 | $4.92 | 11978 |
| 2024-03-21 | 13.58 | $5.08 | 20019 |
| 2024-03-20 | 13.91 | $5.10 | 19606 |
| 2024-03-19 | 14.22 | $5.07 | 16089 |
| 2024-03-18 | 14.57 | $5.16 | 64040 |
| 2024-03-15 | 14.95 | $4.86 | 26933 |
| 2024-03-14 | 15.49 | $4.76 | 37240 |
| 2024-03-13 | 15.67 | $4.84 | 71877 |
| 2024-03-12 | 16.01 | $4.97 | 31562 |
| 2024-03-11 | 16.73 | $5.00 | 42595 |
| 2024-03-08 | 17.44 | $5.01 | 92793 |
| 2024-03-07 | 18.18 | $5.28 | 112832 |
| 2024-03-06 | 17.82 | $5.35 | 126417 |
| 2024-03-05 | 17.45 | $5.14 | 18725 |
| 2024-03-04 | 17.32 | $5.27 | 37977 |
| 2024-03-01 | 16.65 | $5.29 | 36867 |
| 2024-02-29 | 16.27 | $5.14 | 44773 |
| 2024-02-28 | 15.87 | $5.27 | 65507 |
| 2024-02-27 | 15.45 | $5.10 | 54488 |
| 2024-02-26 | 15.56 | $4.97 | 53358 |
| 2024-02-23 | 15.72 | $5.05 | 26402 |
| 2024-02-22 | 15.87 | $4.98 | 68361 |
| 2024-02-21 | 16.13 | $4.90 | 32796 |
| 2024-02-20 | 16.71 | $5.03 | 108115 |
| 2024-02-16 | 16.87 | $4.97 | 23532 |
| 2024-02-15 | 17.59 | $4.98 | 45255 |
| 2024-02-14 | 18.35 | $4.85 | 16601 |
| 2024-02-13 | 18.37 | $4.62 | 54215 |
| 2024-02-12 | 18.39 | $4.96 | 46067 |
| 2024-02-09 | 19.30 | $4.85 | 24692 |
| 2024-02-08 | 20.02 | $4.92 | 33100 |
| 2024-02-07 | 21.04 | $5.00 | 28995 |
| 2024-02-06 | 22.12 | $4.94 | 37629 |
| 2024-02-05 | 23.02 | $4.99 | 57039 |
| 2024-02-02 | 23.80 | $5.05 | 50672 |
| 2024-02-01 | 24.61 | $4.87 | 48933 |
| 2024-01-31 | 25.89 | $5.02 | 143256 |
| 2024-01-30 | 26.76 | $5.15 | 88635 |
| 2024-01-29 | 27.08 | $5.20 | 109256 |
| 2024-01-26 | 27.15 | $5.23 | 197056 |
| 2024-01-25 | 27.35 | $5.19 | 230843 |
| 2024-01-24 | 27.57 | $5.13 | 215011 |
| 2024-01-23 | 27.82 | $5.20 | 184841 |
| 2024-01-22 | 28.11 | $5.23 | 136627 |
| 2024-01-19 | 28.32 | $5.22 | 122908 |
| 2024-01-18 | 28.27 | $5.20 | 76543 |
| 2024-01-17 | 28.22 | $5.14 | 92703 |
| 2024-01-16 | 28.17 | $5.10 | 27421 |
| 2024-01-12 | 28.35 | $5.12 | 37103 |
| 2024-01-11 | 28.61 | $4.95 | 28267 |
| 2024-01-10 | 29.01 | $5.07 | 19715 |
| 2024-01-09 | 29.12 | $5.02 | 24100 |
| 2024-01-08 | 29.31 | $4.97 | 36900 |
| 2024-01-05 | 29.61 | $4.77 | 11100 |
| 2024-01-04 | 30.33 | $4.79 | 21200 |
| 2024-01-03 | 31.02 | $4.83 | 49300 |
| 2024-01-02 | 31.74 | $4.99 | 52400 |
| 2023-12-29 | 31.96 | $5.06 | 54100 |
| 2023-12-28 | 31.87 | $5.08 | 71700 |
| 2023-12-27 | 31.77 | $5.17 | 84500 |
| 2023-12-26 | 31.41 | $4.86 | 31300 |
| 2023-12-22 | 31.54 | $4.80 | 102800 |
| 2023-12-21 | 31.68 | $4.85 | 25500 |
| 2023-12-20 | 30.70 | $4.87 | 125100 |
| 2023-12-19 | 29.41 | $4.82 | 95800 |
| 2023-12-18 | 28.16 | $4.70 | 101700 |
| 2023-12-15 | 26.86 | $4.69 | 81200 |
| 2023-12-14 | 25.66 | $4.62 | 243700 |
| 2023-12-13 | 24.43 | $4.32 | 106500 |
| 2023-12-12 | 23.67 | $4.31 | 20500 |
| 2023-12-11 | 23.05 | $4.33 | 42400 |
| 2023-12-08 | 22.40 | $4.27 | 40800 |
| 2023-12-07 | 21.78 | $4.27 | 77500 |
| 2023-12-06 | 20.97 | $4.11 | 84300 |
| 2023-12-05 | 20.47 | $3.88 | 10000 |
| 2023-12-04 | 20.51 | $3.88 | 937500 |
| 2023-12-01 | 20.54 | $3.66 | 60000 |
| 2023-11-30 | 21.25 | $3.64 | 75200 |
| 2023-11-29 | 22.09 | $3.64 | 67900 |
| 2023-11-28 | 22.73 | $3.71 | 66700 |
| 2023-11-27 | 23.52 | $3.58 | 156200 |
| 2023-11-24 | 24.35 | $3.73 | 30900 |
| 2023-11-22 | 24.74 | $3.71 | 83100 |
| 2023-11-21 | 25.16 | $3.75 | 127400 |
| 2023-11-20 | 25.90 | $3.64 | 24900 |
| 2023-11-17 | 25.99 | $3.56 | 20900 |
| 2023-11-16 | 26.24 | $3.65 | 37200 |
| 2023-11-15 | 26.34 | $3.74 | 71800 |
| 2023-11-14 | 26.11 | $3.67 | 80800 |
| 2023-11-13 | 25.85 | $3.64 | 31900 |
| 2023-11-10 | 25.82 | $3.60 | 27100 |
| 2023-11-09 | 25.56 | $3.65 | 63300 |
| 2023-11-08 | 25.02 | $3.67 | 56500 |
| 2023-11-07 | 24.45 | $3.64 | 48500 |
| 2023-11-06 | 23.97 | $3.71 | 41900 |
| 2023-11-03 | 23.47 | $3.68 | 84800 |
| 2023-11-02 | 22.94 | $3.58 | 72600 |
| 2023-11-01 | 22.56 | $3.49 | 62400 |
| 2023-10-31 | 22.39 | $3.35 | 30500 |
| 2023-10-30 | 22.33 | $3.25 | 44600 |
| 2023-10-27 | 22.55 | $3.22 | 36200 |
| 2023-10-26 | 22.78 | $3.33 | 28200 |
| 2023-10-25 | 23.26 | $3.26 | 30300 |
| 2023-10-24 | 23.61 | $3.33 | 30300 |
| 2023-10-23 | 23.71 | $3.31 | 49400 |
| 2023-10-20 | 24.22 | $3.37 | 61300 |
| 2023-10-19 | 24.41 | $3.47 | 14700 |
| 2023-10-18 | 25.19 | $3.51 | 39400 |
| 2023-10-17 | 26.07 | $3.53 | 37700 |
| 2023-10-16 | 26.99 | $3.49 | 33800 |
| 2023-10-13 | 27.82 | $3.39 | 48800 |
| 2023-10-12 | 28.46 | $3.53 | 54200 |
| 2023-10-11 | 29.34 | $3.66 | 55200 |
| 2023-10-10 | 30.56 | $3.57 | 71700 |
| 2023-10-09 | 31.86 | $3.46 | 32000 |
| 2023-10-06 | 32.65 | $3.43 | 24300 |
| 2023-10-05 | 33.49 | $3.44 | 19600 |
| 2023-10-04 | 34.16 | $3.44 | 247100 |
| 2023-10-03 | 34.87 | $3.39 | 242300 |
| 2023-10-02 | 35.25 | $3.32 | 102900 |
| 2023-09-29 | 35.74 | $3.53 | 98400 |
| 2023-09-28 | 36.55 | $3.48 | 44200 |
| 2023-09-27 | 37.39 | $3.60 | 139200 |
| 2023-09-26 | 38.37 | $3.41 | 39700 |
| 2023-09-25 | 38.46 | $3.45 | 23500 |
| 2023-09-22 | 38.57 | $3.46 | 65700 |
| 2023-09-21 | 38.77 | $3.56 | 87300 |
| 2023-09-20 | 39.07 | $3.67 | 59100 |
| 2023-09-19 | 39.48 | $3.62 | 240800 |
| 2023-09-18 | 39.47 | $3.67 | 66900 |
| 2023-09-15 | 39.48 | $3.83 | 193600 |
| 2023-09-14 | 39.77 | $3.70 | 222500 |
| 2023-09-13 | 39.59 | $3.53 | 245800 |
| 2023-09-12 | 39.04 | $3.59 | 368800 |
| 2023-09-11 | 38.47 | $3.61 | 204900 |
| 2023-09-08 | 37.94 | $3.68 | 605600 |
| 2023-09-07 | 37.48 | $3.81 | 146200 |
| 2023-09-06 | 37.02 | $3.83 | 218900 |
| 2023-09-05 | 36.66 | $3.90 | 146100 |
| 2023-09-01 | 36.29 | $3.86 | 187800 |
| 2023-08-31 | 35.86 | $3.77 | 678000 |
| 2023-08-30 | 35.16 | $3.90 | 112400 |
| 2023-08-29 | 34.58 | $3.97 | 238800 |
| 2023-08-28 | 34.02 | $3.95 | 46200 |
| 2023-08-25 | 33.18 | $3.98 | 137900 |
| 2023-08-24 | 32.22 | $3.90 | 388000 |
| 2023-08-23 | 31.22 | $4.08 | 380700 |
| 2023-08-22 | 29.89 | $4.16 | 277000 |
| 2023-08-21 | 28.51 | $4.37 | 418200 |
| 2023-08-18 | 27.08 | $4.10 | 531400 |
| 2023-08-17 | 25.22 | $4.35 | 821700 |
| 2023-08-16 | 23.42 | $6.26 | 47700 |
| 2023-08-15 | 23.40 | $6.19 | 27900 |
| 2023-08-14 | 22.60 | $6.38 | 17800 |
| 2023-08-11 | 21.76 | $6.28 | 41600 |
| 2023-08-10 | 21.03 | $6.38 | 98100 |
| 2023-08-09 | 20.26 | $6.92 | 68700 |
| 2023-08-08 | 20.59 | $7.20 | 53400 |
| 2023-08-07 | 21.26 | $7.32 | 6200 |
| 2023-08-04 | 21.87 | $7.37 | 18300 |
| 2023-08-03 | 22.51 | $7.50 | 5700 |
| 2023-08-02 | 22.68 | $7.52 | 15400 |
| 2023-08-01 | 22.87 | $7.59 | 29300 |
| 2023-07-31 | 22.99 | $7.56 | 47600 |
| 2023-07-28 | 23.12 | $7.46 | 21800 |
| 2023-07-27 | 23.67 | $7.45 | 20300 |
| 2023-07-26 | 24.36 | $7.18 | 62800 |
| 2023-07-25 | 25.43 | $7.42 | 36900 |
| 2023-07-24 | 26.52 | $7.45 | 57200 |
| 2023-07-21 | 27.05 | $7.51 | 35000 |
| 2023-07-20 | 27.60 | $7.46 | 19800 |
| 2023-07-19 | 27.76 | $7.67 | 18900 |
| 2023-07-18 | 27.57 | $7.67 | 483400 |
| 2023-07-17 | 27.33 | $7.75 | 21100 |
| 2023-07-14 | 26.94 | $7.57 | 56600 |
| 2023-07-13 | 26.53 | $7.67 | 26200 |
| 2023-07-12 | 25.90 | $7.60 | 31100 |
| 2023-07-11 | 25.49 | $7.32 | 21400 |
| 2023-07-10 | 25.33 | $7.29 | 70000 |
| 2023-07-07 | 25.37 | $7.14 | 16500 |
| 2023-07-06 | 25.60 | $7.08 | 20900 |
| 2023-07-05 | 26.05 | $7.00 | 37200 |
| 2023-07-03 | 26.30 | $7.10 | 13700 |
| 2023-06-30 | 26.22 | $7.20 | 24000 |
| 2023-06-29 | 26.13 | $6.99 | 28500 |
| 2023-06-28 | 26.04 | $7.11 | 13800 |
| 2023-06-27 | 26.13 | $7.07 | 30900 |
| 2023-06-26 | 26.34 | $6.83 | 18800 |
| 2023-06-23 | 26.66 | $6.87 | 26900 |
| 2023-06-22 | 27.07 | $7.04 | 96500 |
| 2023-06-21 | 27.42 | $7.05 | 36300 |
| 2023-06-20 | 27.43 | $7.24 | 38100 |
| 2023-06-16 | 26.94 | $7.10 | 87100 |
| 2023-06-15 | 26.45 | $6.97 | 69500 |
| 2023-06-14 | 26.19 | $6.99 | 40400 |
| 2023-06-13 | 25.92 | $7.14 | 65100 |
| 2023-06-12 | 25.39 | $7.32 | 41400 |
| 2023-06-09 | 24.39 | $7.28 | 62200 |
| 2023-06-08 | 23.35 | $7.08 | 23400 |
| 2023-06-07 | 22.59 | $7.00 | 60700 |
| 2023-06-06 | 21.78 | $7.28 | 57100 |
| 2023-06-05 | 20.48 | $6.97 | 45400 |
| 2023-06-02 | 19.34 | $6.95 | 41100 |
| 2023-06-01 | 18.27 | $6.92 | 59900 |
| 2023-05-31 | 17.15 | $6.88 | 214900 |
| 2023-05-30 | 15.97 | $6.56 | 106200 |
| 2023-05-26 | 14.90 | $6.04 | 41400 |
| 2023-05-25 | 14.68 | $5.99 | 40200 |
| 2023-05-24 | 14.49 | $6.16 | 20100 |
| 2023-05-23 | 14.14 | $6.40 | 195700 |
| 2023-05-22 | 12.98 | $6.30 | 139100 |
| 2023-05-19 | 11.95 | $5.86 | 113100 |
| 2023-05-18 | 11.33 | $5.79 | 67000 |
| 2023-05-17 | 10.88 | $5.48 | 32200 |
| 2023-05-16 | 11.11 | $5.42 | 20100 |
| 2023-05-15 | 11.17 | $5.50 | 36400 |
| 2023-05-12 | 11.32 | $5.39 | 70900 |
| 2023-05-11 | 11.64 | $5.54 | 50500 |
| 2023-05-10 | 11.71 | $5.42 | 30600 |
| 2023-05-09 | 11.80 | $5.65 | 77200 |
| 2023-05-08 | 11.52 | $5.36 | 10100 |
| 2023-05-05 | 11.84 | $5.40 | 22400 |
| 2023-05-04 | 12.17 | $5.23 | 39300 |
| 2023-05-03 | 12.75 | $5.28 | 37500 |
| 2023-05-02 | 13.21 | $5.33 | 54500 |
| 2023-05-01 | 13.69 | $5.54 | 41500 |
| 2023-04-28 | 13.78 | $5.72 | 166200 |
| 2023-04-27 | 13.88 | $5.38 | 71700 |
| 2023-04-26 | 14.41 | $5.43 | 76800 |
| 2023-04-25 | 14.90 | $5.43 | 99100 |
| 2023-04-24 | 15.60 | $5.44 | 78900 |
| 2023-04-21 | 16.29 | $5.48 | 59500 |
| 2023-04-20 | 17.11 | $5.48 | 30900 |
| 2023-04-19 | 17.94 | $5.69 | 48800 |
| 2023-04-18 | 18.55 | $5.83 | 123500 |
| 2023-04-17 | 18.96 | $6.16 | 417900 |
| 2023-04-14 | 19.53 | $5.77 | 49500 |
| 2023-04-13 | 20.36 | $5.92 | 39500 |
| 2023-04-12 | 21.39 | $5.66 | 61100 |
| 2023-04-11 | 22.48 | $5.57 | 161300 |
| 2023-04-10 | 22.89 | $5.46 | 59700 |
| 2023-04-06 | 23.31 | $5.44 | 49600 |
| 2023-04-05 | 23.57 | $5.23 | 81400 |
| 2023-04-04 | 23.53 | $5.31 | 112000 |
| 2023-04-03 | 23.50 | $5.26 | 35400 |
| 2023-03-31 | 23.25 | $5.25 | 91000 |
| 2023-03-30 | 22.99 | $5.19 | 75300 |
| 2023-03-29 | 22.82 | $5.19 | 64500 |
| 2023-03-28 | 22.66 | $5.11 | 49900 |
| 2023-03-27 | 22.30 | $5.26 | 47700 |
| 2023-03-24 | 22.04 | $5.27 | 35200 |
| 2023-03-23 | 21.65 | $5.32 | 145100 |
| 2023-03-22 | 21.35 | $5.42 | 64800 |
| 2023-03-21 | 21.12 | $5.62 | 88200 |
| 2023-03-20 | 20.90 | $5.37 | 45300 |
| 2023-03-17 | 20.29 | $5.29 | 174200 |
| 2023-03-16 | 19.63 | $5.34 | 272900 |
| 2023-03-15 | 18.96 | $5.65 | 217000 |
| 2023-03-14 | 18.43 | $6.24 | 474300 |
| 2023-03-13 | 18.43 | $5.70 | 183700 |
| 2023-03-10 | 17.11 | $5.77 | 187700 |
| 2023-03-09 | 15.87 | $6.06 | 293400 |
| 2023-03-08 | 14.86 | $6.38 | 406300 |
| 2023-03-07 | 13.79 | $6.56 | 600500 |
| 2023-03-06 | 12.97 | $7.55 | 74900 |
| 2023-03-03 | 13.56 | $7.68 | 34000 |
| 2023-03-02 | 14.14 | $7.59 | 58200 |
| 2023-03-01 | 14.78 | $7.68 | 44100 |
| 2023-02-28 | 15.35 | $7.84 | 160700 |
| 2023-02-27 | 15.73 | $7.77 | 90600 |
| 2023-02-24 | 16.22 | $7.58 | 81700 |
| 2023-02-23 | 16.74 | $8.13 | 94400 |
| 2023-02-22 | 16.71 | $7.70 | 29300 |
| 2023-02-21 | 17.33 | $7.69 | 71700 |
| 2023-02-17 | 17.98 | $7.89 | 32700 |
| 2023-02-16 | 18.33 | $7.97 | 45300 |
| 2023-02-15 | 18.39 | $8.02 | 53100 |
| 2023-02-14 | 18.56 | $7.71 | 70000 |
| 2023-02-13 | 18.82 | $7.71 | 107200 |
| 2023-02-10 | 19.36 | $7.64 | 59000 |
| 2023-02-09 | 19.84 | $7.91 | 74200 |
| 2023-02-08 | 19.89 | $8.04 | 70100 |
| 2023-02-07 | 19.60 | $8.17 | 53500 |
| 2023-02-06 | 19.35 | $8.09 | 47500 |
| 2023-02-03 | 19.09 | $8.12 | 93200 |
| 2023-02-02 | 18.62 | $8.40 | 152600 |
| 2023-02-01 | 17.77 | $8.21 | 105700 |
| 2023-01-31 | 17.18 | $8.15 | 43600 |
| 2023-01-30 | 16.17 | $8.24 | 194500 |
| 2023-01-27 | 15.10 | $8.16 | 69100 |
| 2023-01-26 | 14.36 | $8.14 | 79500 |
| 2023-01-25 | 13.64 | $7.92 | 71700 |
| 2023-01-24 | 13.14 | $7.79 | 67400 |
| 2023-01-23 | 12.48 | $7.79 | 137100 |
| 2023-01-20 | 11.85 | $7.58 | 190400 |
| 2023-01-19 | 11.22 | $7.67 | 220900 |
| 2023-01-18 | 10.64 | $7.66 | 403700 |
| 2023-01-17 | 9.62 | $7.40 | 234700 |
| 2023-01-13 | 8.84 | $7.33 | 118200 |
| 2023-01-12 | 8.19 | $7.23 | 77400 |
| 2023-01-11 | 7.70 | $6.95 | 51400 |
| 2023-01-10 | 7.51 | $6.99 | 546200 |
| 2023-01-09 | 7.31 | $7.01 | 166400 |
| 2023-01-06 | 7.09 | $6.57 | 139600 |
| 2023-01-05 | 7.33 | $6.81 | 61300 |
| 2023-01-04 | 7.31 | $6.81 | 82200 |
| 2023-01-03 | 7.32 | $6.37 | 165000 |
| 2022-12-30 | 7.69 | $6.45 | 74500 |
| 2022-12-29 | 8.08 | $6.55 | 212700 |
| 2022-12-28 | 8.45 | $6.34 | 213000 |
| 2022-12-27 | 8.78 | $6.19 | 138900 |
| 2022-12-23 | 8.95 | $6.38 | 217500 |
| 2022-12-22 | 9.28 | $6.53 | 298200 |
| 2022-12-21 | 9.50 | $6.74 | 420000 |
| 2022-12-20 | 9.93 | $7.34 | 1.0M |
| 2022-12-19 | 10.38 | $6.49 | 152100 |
| 2022-12-16 | 10.09 | $6.79 | 199400 |
| 2022-12-15 | 10.01 | $6.77 | 286100 |
| 2022-12-14 | 10.01 | $7.20 | 153100 |
| 2022-12-13 | 10.36 | $7.37 | 119200 |
| 2022-12-12 | 10.83 | $7.42 | 175300 |
| 2022-12-09 | 11.38 | $7.91 | 250800 |
| 2022-12-08 | 11.41 | $8.15 | 157300 |
| 2022-12-07 | 11.24 | $7.97 | 147000 |
| 2022-12-06 | 11.40 | $8.06 | 111100 |
| 2022-12-05 | 11.47 | $7.84 | 109300 |
| 2022-12-02 | 11.55 | $8.09 | 112700 |
| 2022-12-01 | 11.52 | $7.92 | 123200 |
| 2022-11-30 | 11.56 | $7.72 | 105500 |
| 2022-11-29 | 11.94 | $7.35 | 116600 |
| 2022-11-28 | 12.48 | $7.07 | 171200 |
| 2022-11-25 | 13.05 | $7.03 | 218300 |
| 2022-11-23 | 13.74 | $6.83 | 136300 |
| 2022-11-22 | 14.09 | $6.69 | 104000 |
| 2022-11-21 | 14.16 | $6.75 | 88500 |
| 2022-11-18 | 14.31 | $6.75 | 135100 |
| 2022-11-17 | 14.47 | $6.63 | 123200 |
| 2022-11-16 | 14.36 | $6.51 | 158000 |
| 2022-11-15 | 14.33 | $6.55 | 250000 |
| 2022-11-14 | 14.42 | $6.52 | 841900 |
| 2022-11-11 | 14.52 | $8.82 | 296200 |
| 2022-11-10 | 13.80 | $8.36 | 237100 |
| 2022-11-09 | 13.58 | $7.40 | 115900 |
| 2022-11-08 | 14.11 | $7.85 | 92600 |
| 2022-11-07 | 14.15 | $7.96 | 137100 |
| 2022-11-04 | 14.33 | $7.66 | 136900 |
| 2022-11-03 | 14.60 | $7.61 | 91900 |
| 2022-11-02 | 15.12 | $7.72 | 125000 |
| 2022-11-01 | 15.46 | $8.04 | 77900 |
| 2022-10-31 | 15.50 | $7.92 | 77700 |
| 2022-10-28 | 15.87 | $7.73 | 48700 |
| 2022-10-27 | 16.51 | $7.62 | 95700 |
| 2022-10-26 | 17.12 | $7.93 | 89000 |
| 2022-10-25 | 17.36 | $8.11 | 136800 |
| 2022-10-24 | 17.51 | $7.93 | 108200 |
| 2022-10-21 | 18.03 | $7.83 | 78200 |
| 2022-10-20 | 18.69 | $7.67 | 98900 |
| 2022-10-19 | 19.38 | $7.52 | 115500 |
| 2022-10-18 | 20.05 | $7.69 | 268700 |
| 2022-10-17 | 20.62 | $7.20 | 375400 |
| 2022-10-14 | 21.29 | $6.61 | 173400 |
| 2022-10-13 | 21.31 | $7.00 | 166000 |
| 2022-10-12 | 21.42 | $6.85 | 94700 |
| 2022-10-11 | 21.31 | $6.77 | 98000 |
| 2022-10-10 | 21.22 | $7.05 | 68200 |
| 2022-10-07 | 21.39 | $7.15 | 72200 |
| 2022-10-06 | 21.73 | $7.34 | 105600 |
| 2022-10-05 | 22.25 | $7.49 | 67400 |
| 2022-10-04 | 22.90 | $7.60 | 101300 |
| 2022-10-03 | 23.73 | $7.28 | 159100 |
| 2022-09-30 | 24.26 | $6.93 | 130900 |
| 2022-09-29 | 24.36 | $6.87 | 118600 |
| 2022-09-28 | 24.30 | $6.99 | 204200 |
| 2022-09-27 | 24.23 | $6.79 | 186900 |
| 2022-09-26 | 23.90 | $6.72 | 295400 |
| 2022-09-23 | 23.54 | $6.99 | 241400 |
| 2022-09-22 | 23.30 | $7.15 | 173300 |
| 2022-09-21 | 23.39 | $7.44 | 124100 |
| 2022-09-20 | 23.62 | $7.33 | 200200 |
| 2022-09-19 | 23.56 | $7.75 | 94300 |
| 2022-09-16 | 23.71 | $7.45 | 55500 |
| 2022-09-15 | 23.61 | $7.53 | 137100 |
| 2022-09-14 | 23.64 | $7.90 | 141700 |
| 2022-09-13 | 23.86 | $7.75 | 85100 |
| 2022-09-12 | 23.95 | $7.95 | 81500 |
| 2022-09-09 | 24.31 | $7.68 | 80200 |
| 2022-09-08 | 24.27 | $7.28 | 71000 |
| 2022-09-07 | 23.81 | $7.53 | 77000 |
| 2022-09-06 | 23.38 | $7.34 | 75200 |
| 2022-09-02 | 22.68 | $7.30 | 157400 |
| 2022-09-01 | 21.95 | $7.28 | 271400 |
| 2022-08-31 | 20.96 | $7.66 | 228700 |
| 2022-08-30 | 20.18 | $7.91 | 69200 |
| 2022-08-29 | 19.57 | $8.39 | 101600 |
| 2022-08-26 | 18.99 | $8.85 | 152900 |
| 2022-08-25 | 18.84 | $8.41 | 30300 |
| 2022-08-24 | 18.25 | $8.45 | 70000 |
| 2022-08-23 | 17.66 | $8.63 | 113100 |
| 2022-08-22 | 17.15 | $8.64 | 103700 |
| 2022-08-19 | 16.61 | $8.89 | 454600 |
| 2022-08-18 | 16.04 | $8.04 | 382100 |
| 2022-08-17 | 14.78 | $8.45 | 331000 |
| 2022-08-16 | 13.59 | $8.06 | 978500 |
| 2022-08-15 | 12.33 | $10.41 | 219700 |
| 2022-08-12 | 12.49 | $11.02 | 68400 |
| 2022-08-11 | 12.67 | $11.18 | 86700 |
| 2022-08-10 | 12.61 | $11.17 | 85600 |
| 2022-08-09 | 12.61 | $10.59 | 39600 |
| 2022-08-08 | 13.25 | $10.59 | 85800 |
| 2022-08-05 | 13.76 | $10.61 | 42300 |
| 2022-08-04 | 14.41 | $10.70 | 45100 |
| 2022-08-03 | 14.74 | $10.73 | 105500 |
| 2022-08-02 | 15.16 | $10.05 | 54600 |
| 2022-08-01 | 15.65 | $10.17 | 127100 |
| 2022-07-29 | 16.17 | $10.36 | 61600 |
| 2022-07-28 | 16.89 | $10.05 | 134000 |
| 2022-07-27 | 17.50 | $10.26 | 119800 |
| 2022-07-26 | 18.11 | $9.98 | 212300 |
| 2022-07-25 | 18.71 | $9.96 | 75100 |
| 2022-07-22 | 19.55 | $9.88 | 169100 |
| 2022-07-21 | 20.43 | $10.39 | 63800 |
| 2022-07-20 | 21.23 | $10.29 | 96300 |
| 2022-07-19 | 22.08 | $10.09 | 100100 |
| 2022-07-18 | 23.21 | $9.81 | 190200 |
| 2022-07-15 | 24.29 | $9.52 | 149400 |
| 2022-07-14 | 24.97 | $9.04 | 134500 |
| 2022-07-13 | 25.08 | $8.99 | 55800 |
| 2022-07-12 | 25.21 | $9.03 | 73600 |
| 2022-07-11 | 25.48 | $9.04 | 143700 |
| 2022-07-08 | 25.90 | $9.37 | 392100 |
| 2022-07-07 | 26.54 | $9.35 | 94200 |
| 2022-07-06 | 26.91 | $8.91 | 62800 |
| 2022-07-05 | 26.87 | $8.69 | 100500 |
| 2022-07-01 | 26.40 | $8.68 | 164300 |
| 2022-06-30 | 26.04 | $8.68 | 292200 |
| 2022-06-29 | 25.62 | $8.48 | 109200 |
| 2022-06-28 | 25.00 | $8.79 | 124400 |
| 2022-06-27 | 24.57 | $8.99 | 226300 |
| 2022-06-24 | 24.19 | $9.01 | 172000 |
| 2022-06-23 | 23.70 | $8.77 | 165800 |
| 2022-06-22 | 22.89 | $8.85 | 141100 |
| 2022-06-21 | 22.15 | $8.93 | 339200 |
| 2022-06-17 | 21.37 | $8.70 | 347800 |
| 2022-06-16 | 20.43 | $8.77 | 372800 |
| 2022-06-15 | 19.47 | $9.32 | 256600 |
| 2022-06-14 | 18.66 | $9.35 | 205400 |
| 2022-06-13 | 17.92 | $9.56 | 220700 |
| 2022-06-10 | 17.17 | $10.40 | 150800 |
| 2022-06-09 | 16.96 | $11.30 | 139700 |
| 2022-06-08 | 17.41 | $11.48 | 108500 |
| 2022-06-07 | 18.06 | $12.09 | 319400 |
| 2022-06-06 | 18.85 | $12.30 | 590400 |
| 2022-06-03 | 19.57 | $12.31 | 124300 |
| 2022-06-02 | 20.37 | $12.67 | 106600 |
| 2022-06-01 | 21.22 | $12.34 | 300700 |
| 2022-05-31 | 22.01 | $12.08 | 362100 |
| 2022-05-27 | 22.99 | $11.41 | 138800 |
| 2022-05-26 | 23.43 | $11.00 | 169500 |
| 2022-05-25 | 23.57 | $10.56 | 244000 |
| 2022-05-24 | 23.58 | $11.24 | 303400 |
| 2022-05-23 | 23.94 | $11.78 | 258000 |
| 2022-05-20 | 24.79 | $11.60 | 187200 |
| 2022-05-19 | 25.36 | $11.12 | 177700 |
| 2022-05-18 | 25.51 | $10.70 | 226000 |
| 2022-05-17 | 25.38 | $10.79 | 398600 |
| 2022-05-16 | 25.35 | $10.61 | 120200 |
| 2022-05-13 | 24.80 | $10.87 | 149700 |
| 2022-05-12 | 24.29 | $10.29 | 131600 |
| 2022-05-11 | 23.33 | $9.91 | 180900 |
| 2022-05-10 | 22.17 | $10.14 | 233400 |
| 2022-05-09 | 20.99 | $10.38 | 221300 |
| 2022-05-06 | 19.88 | $11.23 | 106500 |
| 2022-05-05 | 19.10 | $11.37 | 130400 |
| 2022-05-04 | 18.38 | $12.02 | 154200 |
| 2022-05-03 | 17.74 | $11.80 | 166500 |
| 2022-05-02 | 17.25 | $11.60 | 184000 |
| 2022-04-29 | 16.33 | $11.65 | 228600 |
| 2022-04-28 | 15.51 | $12.00 | 175900 |
| 2022-04-27 | 14.72 | $11.89 | 297300 |
| 2022-04-26 | 13.88 | $12.37 | 146000 |
| 2022-04-25 | 13.43 | $13.28 | 123900 |
| 2022-04-22 | 13.36 | $13.07 | 175300 |
| 2022-04-21 | 13.27 | $12.87 | 215500 |
| 2022-04-20 | 13.18 | $13.23 | 93800 |
| 2022-04-19 | 12.67 | $13.09 | 98500 |
| 2022-04-18 | 11.97 | $12.86 | 105600 |
| 2022-04-14 | 10.96 | $12.88 | 209200 |
| 2022-04-13 | 10.17 | $13.19 | 137700 |
| 2022-04-12 | 9.51 | $13.25 | 213400 |
| 2022-04-11 | 8.92 | $13.43 | 191000 |
| 2022-04-08 | 8.33 | $14.13 | 91900 |
| 2022-04-07 | 8.18 | $14.56 | 147000 |
| 2022-04-06 | 8.19 | $14.45 | 169200 |
| 2022-04-05 | 8.09 | $14.84 | 132000 |
| 2022-04-04 | 8.30 | $15.13 | 161100 |
| 2022-04-01 | 8.49 | $14.41 | 520500 |
| 2022-03-31 | 8.68 | $15.21 | 97600 |
| 2022-03-30 | 8.65 | $16.16 | 335400 |
| 2022-03-29 | 7.97 | $16.53 | 179300 |
| 2022-03-28 | 7.30 | $15.84 | 187200 |
| 2022-03-25 | 7.00 | $15.88 | 320000 |
| 2022-03-24 | 6.73 | $14.87 | 212800 |
| 2022-03-23 | 7.05 | $14.56 | 99200 |
| 2022-03-22 | 7.41 | $14.59 | 195300 |
| 2022-03-21 | 7.79 | $14.77 | 100800 |
| 2022-03-18 | 7.95 | $14.70 | 202800 |
| 2022-03-17 | 8.17 | $14.19 | 189000 |
| 2022-03-16 | 8.55 | $14.18 | 209900 |
| 2022-03-15 | 8.95 | $13.59 | 157900 |
| 2022-03-14 | 8.96 | $13.67 | 130000 |
| 2022-03-11 | 9.07 | $13.68 | 97300 |
| 2022-03-10 | 9.24 | $14.33 | 50700 |
| 2022-03-09 | 9.70 | $14.59 | 87900 |
| 2022-03-08 | 10.01 | $14.04 | 98900 |
| 2022-03-07 | 10.39 | $13.64 | 99300 |
| 2022-03-04 | 10.67 | $14.19 | 145800 |
| 2022-03-03 | 11.21 | $15.49 | 337200 |
| 2022-03-02 | 11.08 | $15.53 | 347400 |
| 2022-03-01 | 11.11 | $14.90 | 324800 |
| 2022-02-28 | 11.41 | $14.98 | 387100 |
| 2022-02-25 | 11.73 | $15.74 | 279200 |
| 2022-02-24 | 11.60 | $14.63 | 408600 |
| 2022-02-23 | 11.95 | $12.75 | 216000 |
| 2022-02-22 | 11.23 | $13.36 | 221000 |
| 2022-02-18 | 10.87 | $13.67 | 92400 |
| 2022-02-17 | 10.69 | $14.24 | 59600 |
| 2022-02-16 | 10.86 | $14.67 | 99500 |
| 2022-02-15 | 11.18 | $14.73 | 45500 |
| 2022-02-14 | 11.67 | $14.29 | 128400 |
| 2022-02-11 | 11.90 | $14.42 | 50200 |
| 2022-02-10 | 12.36 | $14.75 | 144600 |
| 2022-02-09 | 12.90 | $15.23 | 60900 |
| 2022-02-08 | 13.29 | $14.72 | 61000 |
| 2022-02-07 | 13.96 | $15.00 | 189300 |
| 2022-02-04 | 14.66 | $14.96 | 120200 |
| 2022-02-03 | 15.40 | $14.42 | 170100 |
| 2022-02-02 | 15.76 | $15.04 | 117500 |
| 2022-02-01 | 16.49 | $15.10 | 150300 |
| 2022-01-31 | 17.33 | $14.61 | 87500 |
| 2022-01-28 | 17.88 | $13.39 | 98100 |
| 2022-01-27 | 17.40 | $12.96 | 80200 |
| 2022-01-26 | 16.78 | $12.96 | 100600 |
| 2022-01-25 | 16.18 | $12.95 | 189900 |
| 2022-01-24 | 15.21 | $13.46 | 198100 |
| 2022-01-21 | 14.20 | $13.56 | 160000 |
| 2022-01-20 | 13.67 | $13.67 | 159000 |
| 2022-01-19 | 13.38 | $13.90 | 117400 |
| 2022-01-18 | 13.21 | $14.00 | 114300 |
| 2022-01-14 | 13.12 | $14.30 | 174100 |
| 2022-01-13 | 13.03 | $14.11 | 92400 |
| 2022-01-12 | 13.01 | $14.42 | 68200 |
| 2022-01-11 | 13.15 | $14.41 | 79900 |
| 2022-01-10 | 13.25 | $14.09 | 100000 |
| 2022-01-07 | 12.96 | $14.15 | 80900 |
| 2022-01-06 | 12.82 | $14.15 | 70200 |
| 2022-01-05 | 12.68 | $13.87 | 132700 |
| 2022-01-04 | 12.62 | $14.41 | 153500 |
| 2022-01-03 | 12.83 | $15.15 | 157200 |
| 2021-12-31 | 13.48 | $15.15 | 169300 |
| 2021-12-30 | 14.14 | $15.22 | 376400 |
| 2021-12-29 | 14.80 | $14.33 | 257000 |
| 2021-12-28 | 14.81 | $14.53 | 230100 |
| 2021-12-27 | 15.11 | $14.79 | 210000 |
| 2021-12-23 | 15.51 | $15.24 | 347000 |
| 2021-12-22 | 15.99 | $14.56 | 218600 |
| 2021-12-21 | 15.70 | $14.58 | 194400 |
| 2021-12-20 | 15.40 | $14.30 | 155600 |
| 2021-12-17 | 14.93 | $14.76 | 222200 |
| 2021-12-16 | 14.42 | $14.44 | 168500 |
| 2021-12-15 | 14.29 | $14.14 | 83000 |
| 2021-12-14 | 13.73 | $13.72 | 179200 |
| 2021-12-13 | 13.14 | $13.87 | 216500 |
| 2021-12-10 | 12.52 | $14.68 | 53800 |
| 2021-12-09 | 12.40 | $14.89 | 97700 |
| 2021-12-08 | 12.29 | $15.26 | 89700 |
| 2021-12-07 | 12.35 | $15.36 | 215400 |
| 2021-12-06 | 12.42 | $14.64 | 77500 |
| 2021-12-03 | 11.99 | $14.53 | 293700 |
| 2021-12-02 | 11.54 | $14.98 | 219700 |
| 2021-12-01 | 11.02 | $14.10 | 336200 |
| 2021-11-30 | 10.48 | $15.30 | 120800 |
| 2021-11-29 | 10.29 | $15.41 | 113700 |
| 2021-11-26 | 10.23 | $15.22 | 162000 |
| 2021-11-24 | 9.70 | $15.61 | 202400 |
| 2021-11-23 | 9.38 | $15.39 | 282000 |
| 2021-11-22 | 9.04 | $15.27 | 1.2M |
| 2021-11-19 | 8.70 | $15.60 | 225100 |
| 2021-11-18 | 8.54 | $16.11 | 217000 |
| 2021-11-17 | 8.60 | $17.10 | 137100 |
| 2021-11-16 | 8.96 | $17.76 | 274500 |
| 2021-11-15 | 9.37 | $17.08 | 447100 |
| 2021-11-12 | 9.72 | $18.21 | 396700 |
| 2021-11-11 | 10.00 | $20.02 | 816500 |
| 2021-11-10 | 9.25 | $20.80 | 391000 |
| 2021-11-09 | 8.95 | $20.01 | 168000 |
| 2021-11-08 | 9.12 | $18.97 | 212100 |
| 2021-11-05 | 9.31 | $17.84 | 196900 |
| 2021-11-04 | 9.08 | $18.40 | 226000 |
| 2021-11-03 | 9.44 | $19.04 | 59700 |
| 2021-11-02 | 9.69 | $19.15 | 36300 |
| 2021-11-01 | 9.75 | $19.51 | 66000 |
| 2021-10-29 | 9.89 | $18.95 | 110000 |
| 2021-10-28 | 10.32 | $19.60 | 67300 |
| 2021-10-27 | 10.48 | $19.20 | 181500 |
| 2021-10-26 | 10.72 | $20.04 | 191600 |
| 2021-10-25 | 10.81 | $18.57 | 123900 |
| 2021-10-22 | 10.97 | $18.39 | 214200 |
| 2021-10-21 | 11.11 | $19.04 | 45100 |
| 2021-10-20 | 11.54 | $19.51 | 47500 |
| 2021-10-19 | 11.77 | $19.82 | 146200 |
| 2021-10-18 | 11.89 | $18.83 | 104500 |
| 2021-10-15 | 12.52 | $18.82 | 50200 |
| 2021-10-14 | 13.02 | $18.87 | 52700 |
| 2021-10-13 | 13.63 | $18.73 | 78700 |
| 2021-10-12 | 14.26 | $18.74 | 31500 |
| 2021-10-11 | 14.95 | $18.84 | 100600 |
| 2021-10-08 | 15.60 | $19.23 | 79200 |
| 2021-10-07 | 16.28 | $18.78 | 123000 |
| 2021-10-06 | 17.06 | $18.58 | 82900 |
| 2021-10-05 | 17.69 | $18.50 | 136200 |
| 2021-10-04 | 18.50 | $18.97 | 109500 |
| 2021-10-01 | 19.41 | $19.28 | 227900 |
| 2021-09-30 | 20.32 | $18.47 | 111700 |
| 2021-09-29 | 21.14 | $18.54 | 98900 |
| 2021-09-28 | 22.02 | $18.63 | 93600 |
| 2021-09-27 | 23.03 | $19.31 | 121500 |
| 2021-09-24 | 23.92 | $20.11 | 122500 |
| 2021-09-23 | 24.71 | $20.22 | 227500 |
| 2021-09-22 | 25.55 | $19.19 | 85000 |
| 2021-09-21 | 26.83 | $18.43 | 66200 |
| 2021-09-20 | 28.10 | $18.50 | 226300 |
| 2021-09-17 | 29.35 | $19.79 | 49900 |
| 2021-09-16 | 30.45 | $19.91 | 75400 |
| 2021-09-15 | 31.53 | $19.70 | 122800 |
| 2021-09-14 | 32.79 | $19.99 | 132800 |
| 2021-09-13 | 33.92 | $20.80 | 235500 |
| 2021-09-10 | 34.67 | $20.92 | 228600 |
| 2021-09-09 | 35.41 | $21.49 | 71100 |
| 2021-09-08 | 36.03 | $20.72 | 102200 |
| 2021-09-07 | 36.71 | $21.17 | 76500 |
| 2021-09-03 | 37.18 | $22.00 | 156600 |
| 2021-09-02 | 37.25 | $22.45 | 294800 |
| 2021-09-01 | 37.36 | $20.90 | 180700 |
| 2021-08-31 | 37.73 | $20.17 | 96000 |
| 2021-08-30 | 38.43 | $20.12 | 146000 |
| 2021-08-27 | 39.16 | $20.50 | 146600 |
| 2021-08-26 | 39.60 | $21.11 | 184900 |
| 2021-08-25 | 39.74 | $21.86 | 73300 |
| 2021-08-24 | 39.52 | $22.12 | 124800 |
| 2021-08-23 | 39.28 | $21.74 | 342700 |
| 2021-08-20 | 39.04 | $22.31 | 338000 |
| 2021-08-19 | 38.81 | $21.72 | 542900 |
| 2021-08-18 | 38.59 | $19.88 | 130300 |
| 2021-08-17 | 38.79 | $19.36 | 209500 |
| 2021-08-16 | 39.12 | $19.76 | 94000 |
| 2021-08-13 | 39.15 | $20.44 | 389200 |
| 2021-08-12 | 39.04 | $22.26 | 195400 |
| 2021-08-11 | 38.01 | $22.33 | 234100 |
| 2021-08-10 | 36.93 | $21.84 | 61000 |
| 2021-08-09 | 35.89 | $22.00 | 69800 |
| 2021-08-06 | 34.79 | $22.08 | 196200 |
| 2021-08-05 | 33.58 | $21.68 | 102800 |
| 2021-08-04 | 32.31 | $21.71 | 60500 |
| 2021-08-03 | 30.99 | $21.76 | 146200 |
| 2021-08-02 | 29.55 | $22.36 | 196500 |
| 2021-07-30 | 27.82 | $22.01 | 143900 |
| 2021-07-29 | 26.06 | $21.72 | 274500 |
| 2021-07-28 | 24.11 | $23.25 | 382600 |
| 2021-07-27 | 21.52 | $23.45 | 367100 |
| 2021-07-26 | 18.81 | $22.51 | 297300 |
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