Is Naspers Limited (NPSNY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Naspers Limited (NPSNY) research center and poll results.
OTC : NPSNY
Naspers Limited — Technical Indicators
$9.94 USD
-$0.18 (-1.78%)
- Volume
- 14.83K
- Average Volume
- 162.66K
- Market Capitalization
- $7.9B
- P/E Ratio
- 7.79
- Dividend Yield
- 0.64%
- Price Target
- Year High
- $15.15
- Year Low
- $9.33
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.10
- Current Ratio
- $2.40
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.37
2026-08-12
Close Price
$10.12
Vol: 331000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.85
Average
8.27
Maximum
14.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 10.37 | $10.12 | 331000 |
| 2026-08-11 | 10.41 | $10.81 | 202020 |
| 2026-08-10 | 10.38 | $11.18 | 81003 |
| 2026-08-07 | 10.34 | $11.25 | 64405 |
| 2026-08-06 | 10.30 | $10.68 | 77300 |
| 2026-08-05 | 10.29 | $10.89 | 74931 |
| 2026-08-04 | 10.29 | $11.01 | 59400 |
| 2026-08-03 | 10.26 | $10.80 | 114200 |
| 2026-07-31 | 10.22 | $10.53 | 65200 |
| 2026-07-30 | 10.18 | $10.45 | 139512 |
| 2026-07-29 | 10.17 | $10.27 | 267730 |
| 2026-07-28 | 10.15 | $9.95 | 262210 |
| 2026-07-27 | 10.16 | $9.77 | 261543 |
| 2026-07-24 | 10.16 | $9.38 | 270800 |
| 2026-07-23 | 10.19 | $9.44 | 240337 |
| 2026-07-22 | 10.21 | $9.68 | 204300 |
| 2026-07-21 | 10.21 | $10.09 | 198212 |
| 2026-07-20 | 10.21 | $10.39 | 210500 |
| 2026-07-17 | 10.20 | $10.15 | 133300 |
| 2026-07-16 | 10.20 | $10.65 | 83215 |
| 2026-07-15 | 10.19 | $10.88 | 208000 |
| 2026-07-14 | 10.17 | $10.24 | 238538 |
| 2026-07-13 | 10.18 | $10.20 | 115044 |
| 2026-07-10 | 10.21 | $10.47 | 76512 |
| 2026-07-09 | 10.22 | $10.58 | 74112 |
| 2026-07-08 | 10.22 | $10.89 | 132400 |
| 2026-07-07 | 10.21 | $10.37 | 202702 |
| 2026-07-06 | 10.21 | $9.99 | 167800 |
| 2026-07-02 | 10.25 | $9.83 | 106400 |
| 2026-07-01 | 10.30 | $10.11 | 238553 |
| 2026-06-30 | 10.36 | $10.00 | 127638 |
| 2026-06-29 | 10.37 | $10.16 | 125374 |
| 2026-06-26 | 10.38 | $9.74 | 210247 |
| 2026-06-25 | 10.42 | $9.92 | 151769 |
| 2026-06-24 | 10.45 | $9.88 | 126933 |
| 2026-06-23 | 10.48 | $9.73 | 172500 |
| 2026-06-22 | 10.51 | $9.99 | 257900 |
| 2026-06-18 | 10.54 | $10.30 | 140400 |
| 2026-06-17 | 10.57 | $10.08 | 255203 |
| 2026-06-16 | 10.60 | $10.45 | 184200 |
| 2026-06-15 | 10.60 | $10.53 | 340700 |
| 2026-06-12 | 10.59 | $10.46 | 235643 |
| 2026-06-11 | 10.59 | $10.73 | 276810 |
| 2026-06-10 | 10.59 | $10.60 | 44900 |
| 2026-06-09 | 10.58 | $10.67 | 108800 |
| 2026-06-08 | 10.59 | $10.57 | 90800 |
| 2026-06-05 | 10.61 | $10.54 | 155800 |
| 2026-06-04 | 10.64 | $10.73 | 79807 |
| 2026-06-03 | 10.66 | $10.77 | 77000 |
| 2026-06-02 | 10.66 | $11.27 | 205817 |
| 2026-06-01 | 10.63 | $10.30 | 188800 |
| 2026-05-29 | 10.66 | $10.42 | 121524 |
| 2026-05-28 | 10.68 | $10.50 | 125300 |
| 2026-05-27 | 10.69 | $10.45 | 326600 |
| 2026-05-26 | 10.71 | $10.54 | 157616 |
| 2026-05-22 | 10.73 | $10.35 | 246700 |
| 2026-05-21 | 10.76 | $10.57 | 78700 |
| 2026-05-20 | 10.78 | $10.78 | 104500 |
| 2026-05-19 | 10.81 | $10.71 | 124800 |
| 2026-05-18 | 10.85 | $10.43 | 96700 |
| 2026-05-15 | 10.91 | $10.39 | 123300 |
| 2026-05-14 | 10.98 | $10.38 | 211602 |
| 2026-05-13 | 11.03 | $10.76 | 159600 |
| 2026-05-12 | 11.06 | $10.41 | 234320 |
| 2026-05-11 | 11.10 | $10.85 | 156800 |
| 2026-05-08 | 11.11 | $11.00 | 403200 |
| 2026-05-07 | 11.11 | $11.13 | 186900 |
| 2026-05-06 | 11.10 | $11.24 | 192800 |
| 2026-05-05 | 11.10 | $10.70 | 152211 |
| 2026-05-04 | 11.09 | $10.70 | 111800 |
| 2026-05-01 | 11.08 | $10.85 | 60800 |
| 2026-04-30 | 11.05 | $10.91 | 69100 |
| 2026-04-29 | 11.04 | $10.64 | 140000 |
| 2026-04-28 | 11.03 | $10.77 | 172900 |
| 2026-04-27 | 10.99 | $10.99 | 146600 |
| 2026-04-24 | 10.94 | $11.05 | 84500 |
| 2026-04-23 | 10.90 | $10.87 | 178345 |
| 2026-04-22 | 10.89 | $11.32 | 101012 |
| 2026-04-21 | 10.83 | $11.52 | 104200 |
| 2026-04-20 | 10.79 | $11.74 | 108100 |
| 2026-04-17 | 10.72 | $11.69 | 165615 |
| 2026-04-16 | 10.67 | $11.38 | 147444 |
| 2026-04-15 | 10.64 | $11.35 | 203711 |
| 2026-04-14 | 10.67 | $11.24 | 214700 |
| 2026-04-13 | 10.69 | $11.05 | 262000 |
| 2026-04-10 | 10.71 | $10.99 | 46649 |
| 2026-04-09 | 10.73 | $11.02 | 80714 |
| 2026-04-08 | 10.74 | $11.17 | 163437 |
| 2026-04-07 | 10.77 | $10.48 | 171346 |
| 2026-04-06 | 10.79 | $10.48 | 160941 |
| 2026-04-02 | 10.80 | $10.37 | 212105 |
| 2026-04-01 | 10.81 | $10.62 | 88700 |
| 2026-03-31 | 10.83 | $10.41 | 401500 |
| 2026-03-30 | 10.82 | $9.96 | 140300 |
| 2026-03-27 | 10.87 | $10.07 | 137000 |
| 2026-03-26 | 10.93 | $10.23 | 212834 |
| 2026-03-25 | 10.98 | $10.69 | 478445 |
| 2026-03-24 | 11.02 | $10.23 | 572800 |
| 2026-03-23 | 11.08 | $10.54 | 244400 |
| 2026-03-20 | 11.12 | $10.41 | 152800 |
| 2026-03-19 | 11.17 | $10.72 | 205319 |
| 2026-03-18 | 11.20 | $10.86 | 169128 |
| 2026-03-17 | 11.22 | $11.81 | 143623 |
| 2026-03-16 | 11.19 | $11.74 | 122134 |
| 2026-03-13 | 11.17 | $11.48 | 399401 |
| 2026-03-12 | 11.17 | $11.21 | 108313 |
| 2026-03-11 | 11.18 | $11.33 | 161525 |
| 2026-03-10 | 11.20 | $11.69 | 453133 |
| 2026-03-09 | 11.22 | $11.03 | 249248 |
| 2026-03-06 | 11.27 | $10.65 | 164300 |
| 2026-03-05 | 11.32 | $10.58 | 247600 |
| 2026-03-04 | 11.38 | $10.87 | 311600 |
| 2026-03-03 | 11.45 | $10.39 | 229238 |
| 2026-03-02 | 11.55 | $10.88 | 189200 |
| 2026-02-27 | 11.63 | $11.18 | 165800 |
| 2026-02-26 | 11.72 | $11.25 | 105400 |
| 2026-02-25 | 11.81 | $11.52 | 177848 |
| 2026-02-24 | 11.89 | $11.37 | 92311 |
| 2026-02-23 | 11.95 | $11.42 | 220304 |
| 2026-02-20 | 12.02 | $11.40 | 149400 |
| 2026-02-19 | 12.09 | $11.24 | 102408 |
| 2026-02-18 | 12.16 | $11.40 | 232300 |
| 2026-02-17 | 12.22 | $11.23 | 410300 |
| 2026-02-13 | 12.32 | $11.29 | 171045 |
| 2026-02-12 | 12.44 | $11.38 | 111022 |
| 2026-02-11 | 12.57 | $11.48 | 122333 |
| 2026-02-10 | 12.68 | $11.76 | 371500 |
| 2026-02-09 | 12.79 | $12.07 | 140241 |
| 2026-02-06 | 12.85 | $12.12 | 425711 |
| 2026-02-05 | 12.93 | $11.61 | 230416 |
| 2026-02-04 | 13.04 | $11.76 | 210800 |
| 2026-02-03 | 13.14 | $12.22 | 765900 |
| 2026-02-02 | 13.22 | $12.47 | 161913 |
| 2026-01-30 | 13.27 | $12.39 | 389507 |
| 2026-01-29 | 13.32 | $13.02 | 132514 |
| 2026-01-28 | 13.34 | $13.00 | 150820 |
| 2026-01-27 | 13.36 | $13.10 | 79233 |
| 2026-01-26 | 13.37 | $12.66 | 126633 |
| 2026-01-23 | 13.41 | $12.72 | 68500 |
| 2026-01-22 | 13.45 | $12.84 | 93735 |
| 2026-01-21 | 13.47 | $12.61 | 221641 |
| 2026-01-20 | 13.51 | $12.62 | 204500 |
| 2026-01-16 | 13.53 | $13.30 | 55939 |
| 2026-01-15 | 13.50 | $13.65 | 322447 |
| 2026-01-14 | 13.46 | $13.92 | 72706 |
| 2026-01-13 | 13.40 | $13.82 | 106914 |
| 2026-01-12 | 13.36 | $13.80 | 160721 |
| 2026-01-09 | 13.32 | $13.43 | 31928 |
| 2026-01-08 | 13.28 | $13.58 | 43500 |
| 2026-01-07 | 13.22 | $13.80 | 51700 |
| 2026-01-06 | 13.14 | $13.89 | 66615 |
| 2026-01-05 | 13.07 | $13.71 | 54532 |
| 2026-01-02 | 13.01 | $13.55 | 198400 |
| 2025-12-31 | 12.95 | $13.30 | 58044 |
| 2025-12-30 | 12.91 | $13.45 | 61400 |
| 2025-12-29 | 12.88 | $13.40 | 168542 |
| 2025-12-26 | 12.84 | $13.43 | 104400 |
| 2025-12-24 | 12.82 | $13.45 | 62607 |
| 2025-12-23 | 12.81 | $13.38 | 221900 |
| 2025-12-22 | 12.81 | $13.27 | 50600 |
| 2025-12-19 | 12.81 | $13.37 | 111523 |
| 2025-12-18 | 12.81 | $13.01 | 71400 |
| 2025-12-17 | 12.85 | $12.76 | 70838 |
| 2025-12-16 | 12.91 | $12.85 | 27900 |
| 2025-12-15 | 12.97 | $12.84 | 76200 |
| 2025-12-12 | 13.03 | $13.01 | 115212 |
| 2025-12-11 | 13.12 | $13.01 | 167700 |
| 2025-12-10 | 13.20 | $12.59 | 104100 |
| 2025-12-09 | 13.28 | $12.26 | 78926 |
| 2025-12-08 | 13.40 | $12.26 | 85712 |
| 2025-12-05 | 13.49 | $12.58 | 159500 |
| 2025-12-04 | 13.58 | $12.45 | 560128 |
| 2025-12-03 | 13.66 | $12.38 | 438210 |
| 2025-12-02 | 13.74 | $12.45 | 376622 |
| 2025-12-01 | 13.82 | $12.78 | 124725 |
| 2025-11-28 | 13.89 | $12.58 | 218818 |
| 2025-11-26 | 13.98 | $13.18 | 141600 |
| 2025-11-25 | 14.05 | $13.18 | 44700 |
| 2025-11-24 | 14.13 | $13.34 | 140100 |
| 2025-11-21 | 14.21 | $13.40 | 92841 |
| 2025-11-20 | 14.25 | $13.33 | 58700 |
| 2025-11-19 | 14.29 | $13.76 | 146800 |
| 2025-11-18 | 14.29 | $13.92 | 93500 |
| 2025-11-17 | 14.29 | $14.00 | 87748 |
| 2025-11-14 | 14.29 | $14.19 | 109000 |
| 2025-11-13 | 14.26 | $14.78 | 158800 |
| 2025-11-12 | 14.20 | $14.51 | 171004 |
| 2025-11-11 | 14.17 | $14.32 | 76800 |
| 2025-11-10 | 14.14 | $14.55 | 111015 |
| 2025-11-07 | 14.11 | $14.10 | 48600 |
| 2025-11-06 | 14.09 | $14.38 | 76100 |
| 2025-11-05 | 14.10 | $14.10 | 149311 |
| 2025-11-04 | 14.15 | $13.98 | 209800 |
| 2025-11-03 | 14.18 | $14.07 | 84230 |
| 2025-10-31 | 14.23 | $14.06 | 86800 |
| 2025-10-30 | 14.28 | $14.42 | 61916 |
| 2025-10-29 | 14.30 | $14.66 | 94405 |
| 2025-10-28 | 14.30 | $14.74 | 64400 |
| 2025-10-27 | 14.29 | $14.85 | 132000 |
| 2025-10-24 | 14.27 | $14.29 | 108821 |
| 2025-10-23 | 14.26 | $14.15 | 41925 |
| 2025-10-22 | 14.24 | $13.82 | 57549 |
| 2025-10-21 | 14.25 | $13.76 | 382200 |
| 2025-10-20 | 14.25 | $13.98 | 67046 |
| 2025-10-17 | 14.24 | $13.62 | 505640 |
| 2025-10-16 | 14.27 | $13.64 | 888100 |
| 2025-10-15 | 14.30 | $13.84 | 85517 |
| 2025-10-14 | 14.31 | $13.81 | 69832 |
| 2025-10-13 | 14.30 | $13.96 | 76300 |
| 2025-10-10 | 14.28 | $13.76 | 107000 |
| 2025-10-09 | 14.27 | $14.57 | 70600 |
| 2025-10-08 | 14.22 | $14.94 | 138000 |
| 2025-10-07 | 14.13 | $14.73 | 160170 |
| 2025-10-06 | 14.06 | $14.96 | 106555 |
| 2025-10-03 | 13.97 | $15.07 | 166000 |
| 2025-10-02 | 13.87 | $14.84 | 124570 |
| 2025-10-01 | 13.77 | $14.72 | 141000 |
| 2025-09-30 | 13.68 | $14.53 | 52025 |
| 2025-09-29 | 13.59 | $14.37 | 49500 |
| 2025-09-26 | 13.53 | $14.08 | 88000 |
| 2025-09-25 | 13.48 | $13.88 | 119000 |
| 2025-09-24 | 13.44 | $13.88 | 203500 |
| 2025-09-23 | 13.42 | $13.75 | 225000 |
| 2025-09-22 | 13.40 | $13.91 | 174000 |
| 2025-09-19 | 13.37 | $14.24 | 184545 |
| 2025-09-18 | 13.30 | $14.16 | 418205 |
| 2025-09-17 | 13.24 | $13.95 | 252000 |
| 2025-09-16 | 13.20 | $13.61 | 166020 |
| 2025-09-15 | 13.18 | $13.63 | 134500 |
| 2025-09-12 | 13.16 | $13.55 | 54700 |
| 2025-09-11 | 13.14 | $13.54 | 108500 |
| 2025-09-10 | 13.14 | $13.26 | 50155 |
| 2025-09-09 | 13.11 | $13.27 | 478075 |
| 2025-09-08 | 13.08 | $13.19 | 59655 |
| 2025-09-05 | 13.05 | $13.11 | 73000 |
| 2025-09-04 | 13.03 | $12.77 | 113240 |
| 2025-09-03 | 13.02 | $12.87 | 75000 |
| 2025-09-02 | 13.00 | $12.79 | 99500 |
| 2025-08-29 | 12.99 | $13.16 | 84000 |
| 2025-08-28 | 12.93 | $13.12 | 405000 |
| 2025-08-27 | 12.89 | $13.07 | 191500 |
| 2025-08-26 | 12.87 | $13.38 | 32610 |
| 2025-08-25 | 12.84 | $13.41 | 57500 |
| 2025-08-22 | 12.81 | $13.33 | 53040 |
| 2025-08-21 | 12.80 | $12.81 | 105145 |
| 2025-08-20 | 12.82 | $13.04 | 55000 |
| 2025-08-19 | 12.85 | $13.05 | 28715 |
| 2025-08-18 | 12.83 | $13.23 | 30055 |
| 2025-08-15 | 12.81 | $13.31 | 90555 |
| 2025-08-14 | 12.77 | $13.18 | 44500 |
| 2025-08-13 | 12.73 | $13.36 | 133000 |
| 2025-08-12 | 12.68 | $12.80 | 120055 |
| 2025-08-11 | 12.66 | $12.58 | 16235 |
| 2025-08-08 | 12.64 | $12.62 | 211000 |
| 2025-08-07 | 12.62 | $12.69 | 78050 |
| 2025-08-06 | 12.60 | $12.65 | 66000 |
| 2025-08-05 | 12.59 | $12.49 | 70505 |
| 2025-08-04 | 12.58 | $12.43 | 50075 |
| 2025-08-01 | 12.57 | $12.05 | 194000 |
| 2025-07-31 | 12.58 | $12.34 | 119000 |
| 2025-07-30 | 12.58 | $12.58 | 311500 |
| 2025-07-29 | 12.57 | $12.80 | 140500 |
| 2025-07-28 | 12.56 | $12.87 | 70190 |
| 2025-07-25 | 12.53 | $13.10 | 39000 |
| 2025-07-24 | 12.50 | $13.32 | 140070 |
| 2025-07-23 | 12.45 | $13.49 | 166540 |
| 2025-07-22 | 12.40 | $12.73 | 46500 |
| 2025-07-21 | 12.37 | $12.72 | 61210 |
| 2025-07-18 | 12.32 | $12.58 | 165000 |
| 2025-07-17 | 12.29 | $12.37 | 143500 |
| 2025-07-16 | 12.26 | $12.40 | 60000 |
| 2025-07-15 | 12.25 | $12.40 | 67500 |
| 2025-07-14 | 12.22 | $12.11 | 40195 |
| 2025-07-11 | 12.23 | $12.24 | 58000 |
| 2025-07-10 | 12.24 | $12.34 | 41500 |
| 2025-07-09 | 12.24 | $12.34 | 36500 |
| 2025-07-08 | 12.23 | $12.35 | 134605 |
| 2025-07-07 | 12.22 | $12.19 | 64500 |
| 2025-07-03 | 12.22 | $12.33 | 38500 |
| 2025-07-02 | 12.21 | $12.33 | 73190 |
| 2025-07-01 | 12.18 | $12.48 | 101000 |
| 2025-06-30 | 12.13 | $12.50 | 73500 |
| 2025-06-27 | 12.08 | $12.37 | 45715 |
| 2025-06-26 | 12.05 | $12.37 | 35070 |
| 2025-06-25 | 12.01 | $12.41 | 36500 |
| 2025-06-24 | 11.98 | $12.46 | 81500 |
| 2025-06-23 | 11.93 | $12.19 | 93545 |
| 2025-06-20 | 11.91 | $11.72 | 99075 |
| 2025-06-18 | 11.90 | $11.92 | 78000 |
| 2025-06-17 | 11.89 | $11.84 | 132500 |
| 2025-06-16 | 11.88 | $12.04 | 101595 |
| 2025-06-13 | 11.87 | $11.94 | 116000 |
| 2025-06-12 | 11.87 | $12.31 | 150500 |
| 2025-06-11 | 11.85 | $12.35 | 59085 |
| 2025-06-10 | 11.81 | $12.28 | 82000 |
| 2025-06-09 | 11.77 | $12.28 | 217000 |
| 2025-06-06 | 11.72 | $12.14 | 84000 |
| 2025-06-05 | 11.66 | $12.16 | 136110 |
| 2025-06-04 | 11.59 | $12.13 | 620230 |
| 2025-06-03 | 11.54 | $11.67 | 103500 |
| 2025-06-02 | 11.50 | $11.58 | 86210 |
| 2025-05-30 | 11.48 | $11.53 | 188630 |
| 2025-05-29 | 11.43 | $11.73 | 67500 |
| 2025-05-28 | 11.36 | $11.55 | 89530 |
| 2025-05-27 | 11.31 | $11.70 | 95000 |
| 2025-05-23 | 11.25 | $11.57 | 59000 |
| 2025-05-22 | 11.20 | $11.66 | 84195 |
| 2025-05-21 | 11.12 | $11.66 | 178000 |
| 2025-05-20 | 11.04 | $11.71 | 99500 |
| 2025-05-19 | 10.95 | $11.64 | 188500 |
| 2025-05-16 | 10.85 | $11.85 | 53525 |
| 2025-05-15 | 10.74 | $11.80 | 68210 |
| 2025-05-14 | 10.62 | $11.95 | 179600 |
| 2025-05-13 | 10.49 | $11.66 | 171000 |
| 2025-05-12 | 10.38 | $11.52 | 131500 |
| 2025-05-09 | 10.26 | $11.14 | 78500 |
| 2025-05-08 | 10.14 | $10.99 | 59040 |
| 2025-05-07 | 10.05 | $10.82 | 105500 |
| 2025-05-06 | 9.92 | $11.11 | 87000 |
| 2025-05-05 | 9.79 | $10.90 | 26500 |
| 2025-05-02 | 9.71 | $11.04 | 119000 |
| 2025-05-01 | 9.65 | $10.53 | 161000 |
| 2025-04-30 | 9.62 | $10.47 | 95670 |
| 2025-04-29 | 9.60 | $10.39 | 91500 |
| 2025-04-28 | 9.57 | $10.64 | 347105 |
| 2025-04-25 | 9.54 | $10.44 | 238640 |
| 2025-04-24 | 9.54 | $10.14 | 119160 |
| 2025-04-23 | 9.54 | $10.13 | 404500 |
| 2025-04-22 | 9.54 | $9.82 | 189690 |
| 2025-04-21 | 9.56 | $9.58 | 168640 |
| 2025-04-17 | 9.59 | $9.64 | 93500 |
| 2025-04-16 | 9.62 | $9.40 | 244000 |
| 2025-04-15 | 9.69 | $9.44 | 295530 |
| 2025-04-14 | 9.75 | $9.46 | 171500 |
| 2025-04-11 | 9.80 | $9.11 | 355000 |
| 2025-04-10 | 9.87 | $8.82 | 168500 |
| 2025-04-09 | 9.93 | $9.05 | 1.1M |
| 2025-04-08 | 9.99 | $8.34 | 446710 |
| 2025-04-07 | 10.09 | $8.55 | 442000 |
| 2025-04-04 | 10.16 | $9.13 | 426010 |
| 2025-04-03 | 10.23 | $9.82 | 110745 |
| 2025-04-02 | 10.28 | $10.00 | 61500 |
| 2025-04-01 | 10.30 | $10.00 | 221000 |
| 2025-03-31 | 10.30 | $9.97 | 57625 |
| 2025-03-28 | 10.28 | $10.00 | 84500 |
| 2025-03-27 | 10.25 | $10.34 | 144500 |
| 2025-03-26 | 10.23 | $10.19 | 106500 |
| 2025-03-25 | 10.23 | $10.13 | 182500 |
| 2025-03-24 | 10.22 | $10.23 | 102000 |
| 2025-03-21 | 10.20 | $10.19 | 197000 |
| 2025-03-20 | 10.23 | $10.18 | 410505 |
| 2025-03-19 | 10.24 | $10.75 | 108000 |
| 2025-03-18 | 10.22 | $10.64 | 89000 |
| 2025-03-17 | 10.22 | $10.55 | 155150 |
| 2025-03-14 | 10.19 | $10.43 | 83195 |
| 2025-03-13 | 10.14 | $10.15 | 135590 |
| 2025-03-12 | 10.09 | $10.22 | 110150 |
| 2025-03-11 | 10.02 | $10.29 | 218150 |
| 2025-03-10 | 9.96 | $10.06 | 671050 |
| 2025-03-07 | 9.89 | $10.52 | 259000 |
| 2025-03-06 | 9.80 | $10.71 | 343500 |
| 2025-03-05 | 9.70 | $10.48 | 405000 |
| 2025-03-04 | 9.61 | $9.87 | 356500 |
| 2025-03-03 | 9.53 | $9.57 | 98640 |
| 2025-02-28 | 9.47 | $9.54 | 294030 |
| 2025-02-27 | 9.42 | $9.97 | 49000 |
| 2025-02-26 | 9.35 | $10.06 | 197640 |
| 2025-02-25 | 9.26 | $9.94 | 500505 |
| 2025-02-24 | 9.17 | $9.88 | 186500 |
| 2025-02-21 | 9.09 | $10.75 | 423130 |
| 2025-02-20 | 8.96 | $10.48 | 489580 |
| 2025-02-19 | 8.83 | $10.36 | 272000 |
| 2025-02-18 | 8.72 | $10.49 | 406180 |
| 2025-02-14 | 8.59 | $9.97 | 701605 |
| 2025-02-13 | 8.48 | $9.39 | 241715 |
| 2025-02-12 | 8.40 | $9.16 | 102000 |
| 2025-02-11 | 8.32 | $8.93 | 460585 |
| 2025-02-10 | 8.25 | $8.98 | 158585 |
| 2025-02-07 | 8.18 | $8.80 | 190200 |
| 2025-02-06 | 8.13 | $8.75 | 150500 |
| 2025-02-05 | 8.09 | $8.63 | 208190 |
| 2025-02-04 | 8.08 | $8.62 | 112015 |
| 2025-02-03 | 8.09 | $8.28 | 92500 |
| 2025-01-31 | 8.11 | $8.41 | 384555 |
| 2025-01-30 | 8.13 | $8.60 | 273000 |
| 2025-01-29 | 8.14 | $8.47 | 218000 |
| 2025-01-28 | 8.17 | $8.34 | 229610 |
| 2025-01-27 | 8.21 | $8.20 | 171500 |
| 2025-01-24 | 8.25 | $8.20 | 221530 |
| 2025-01-23 | 8.31 | $8.04 | 312115 |
| 2025-01-22 | 8.37 | $8.04 | 142000 |
| 2025-01-21 | 8.43 | $8.05 | 127000 |
| 2025-01-17 | 8.50 | $7.89 | 142110 |
| 2025-01-16 | 8.59 | $7.78 | 180000 |
| 2025-01-15 | 8.70 | $7.83 | 478605 |
| 2025-01-14 | 8.80 | $7.62 | 531695 |
| 2025-01-13 | 8.91 | $7.49 | 204000 |
| 2025-01-10 | 9.03 | $7.62 | 800130 |
| 2025-01-08 | 9.14 | $7.76 | 2.5M |
| 2025-01-07 | 9.25 | $7.97 | 695510 |
| 2025-01-06 | 9.34 | $8.31 | 667500 |
| 2025-01-03 | 9.41 | $8.82 | 62500 |
| 2025-01-02 | 9.44 | $8.74 | 144000 |
| 2024-12-31 | 9.47 | $8.77 | 152500 |
| 2024-12-30 | 9.51 | $8.81 | 250500 |
| 2024-12-27 | 9.52 | $9.12 | 243000 |
| 2024-12-26 | 9.52 | $9.06 | 142510 |
| 2024-12-24 | 9.52 | $9.14 | 60000 |
| 2024-12-23 | 9.52 | $9.28 | 95500 |
| 2024-12-20 | 9.50 | $9.22 | 460500 |
| 2024-12-19 | 9.49 | $9.36 | 132575 |
| 2024-12-18 | 9.48 | $9.33 | 121000 |
| 2024-12-17 | 9.47 | $9.82 | 709500 |
| 2024-12-16 | 9.44 | $9.86 | 71000 |
| 2024-12-13 | 9.40 | $9.94 | 188500 |
| 2024-12-12 | 9.36 | $9.79 | 145500 |
| 2024-12-11 | 9.32 | $9.89 | 322000 |
| 2024-12-10 | 9.28 | $9.78 | 309500 |
| 2024-12-09 | 9.24 | $9.91 | 317685 |
| 2024-12-06 | 9.21 | $9.75 | 102000 |
| 2024-12-05 | 9.20 | $9.72 | 240005 |
| 2024-12-04 | 9.19 | $9.48 | 237070 |
| 2024-12-03 | 9.20 | $9.44 | 109000 |
| 2024-12-02 | 9.21 | $9.43 | 279000 |
| 2024-11-29 | 9.21 | $9.14 | 222130 |
| 2024-11-27 | 9.23 | $9.10 | 89500 |
| 2024-11-26 | 9.25 | $9.05 | 372000 |
| 2024-11-25 | 9.28 | $9.03 | 50500 |
| 2024-11-22 | 9.31 | $8.99 | 39500 |
| 2024-11-21 | 9.33 | $9.07 | 94000 |
| 2024-11-20 | 9.35 | $9.12 | 233055 |
| 2024-11-19 | 9.36 | $9.12 | 56500 |
| 2024-11-18 | 9.37 | $9.19 | 137165 |
| 2024-11-15 | 9.38 | $9.10 | 167710 |
| 2024-11-14 | 9.40 | $9.04 | 90560 |
| 2024-11-13 | 9.41 | $9.00 | 264005 |
| 2024-11-12 | 9.43 | $9.04 | 110500 |
| 2024-11-11 | 9.44 | $9.12 | 62500 |
| 2024-11-08 | 9.46 | $9.22 | 227000 |
| 2024-11-07 | 9.49 | $9.61 | 140585 |
| 2024-11-06 | 9.50 | $9.44 | 200205 |
| 2024-11-05 | 9.51 | $9.75 | 273630 |
| 2024-11-04 | 9.50 | $9.54 | 360035 |
| 2024-11-01 | 9.54 | $9.56 | 36610 |
| 2024-10-31 | 9.56 | $9.44 | 73025 |
| 2024-10-30 | 9.59 | $9.52 | 107500 |
| 2024-10-29 | 9.62 | $9.68 | 329105 |
| 2024-10-28 | 9.63 | $9.58 | 378000 |
| 2024-10-25 | 9.63 | $9.48 | 43520 |
| 2024-10-24 | 9.65 | $9.36 | 139070 |
| 2024-10-23 | 9.67 | $9.36 | 162500 |
| 2024-10-22 | 9.65 | $9.45 | 73000 |
| 2024-10-21 | 9.62 | $9.40 | 219000 |
| 2024-10-18 | 9.58 | $9.50 | 46000 |
| 2024-10-17 | 9.52 | $9.22 | 105005 |
| 2024-10-16 | 9.47 | $9.33 | 78000 |
| 2024-10-15 | 9.41 | $9.24 | 98230 |
| 2024-10-14 | 9.35 | $9.61 | 302500 |
| 2024-10-11 | 9.26 | $9.75 | 79500 |
| 2024-10-10 | 9.17 | $9.72 | 349650 |
| 2024-10-09 | 9.08 | $9.73 | 125705 |
| 2024-10-08 | 8.99 | $9.62 | 262550 |
| 2024-10-07 | 8.90 | $10.29 | 550080 |
| 2024-10-04 | 8.79 | $9.99 | 371000 |
| 2024-10-03 | 8.68 | $9.99 | 251000 |
| 2024-10-02 | 8.59 | $10.15 | 541500 |
| 2024-10-01 | 8.49 | $9.85 | 247000 |
| 2024-09-30 | 8.40 | $9.63 | 270130 |
| 2024-09-27 | 8.33 | $9.80 | 254130 |
| 2024-09-26 | 8.24 | $9.74 | 799545 |
| 2024-09-25 | 8.16 | $8.98 | 332500 |
| 2024-09-24 | 8.12 | $8.93 | 199000 |
| 2024-09-23 | 8.08 | $8.45 | 88000 |
| 2024-09-20 | 8.07 | $8.28 | 167000 |
| 2024-09-19 | 8.07 | $8.40 | 103500 |
| 2024-09-18 | 8.06 | $8.08 | 230600 |
| 2024-09-17 | 8.06 | $7.99 | 110550 |
| 2024-09-16 | 8.08 | $7.88 | 105715 |
| 2024-09-13 | 8.09 | $7.87 | 55220 |
| 2024-09-12 | 8.11 | $7.92 | 119000 |
| 2024-09-11 | 8.11 | $7.93 | 78240 |
| 2024-09-10 | 8.12 | $7.91 | 61000 |
| 2024-09-09 | 8.13 | $8.00 | 131500 |
| 2024-09-06 | 8.12 | $7.88 | 80500 |
| 2024-09-05 | 8.12 | $8.19 | 272000 |
| 2024-09-04 | 8.08 | $8.02 | 92500 |
| 2024-09-03 | 8.05 | $8.06 | 68500 |
| 2024-08-30 | 8.01 | $8.22 | 396500 |
| 2024-08-29 | 7.98 | $8.10 | 57000 |
| 2024-08-28 | 7.95 | $8.03 | 162000 |
| 2024-08-27 | 7.93 | $8.21 | 46660 |
| 2024-08-26 | 7.90 | $8.13 | 856000 |
| 2024-08-23 | 7.87 | $8.33 | 166055 |
| 2024-08-22 | 7.83 | $8.20 | 47000 |
| 2024-08-21 | 7.80 | $8.27 | 105095 |
| 2024-08-20 | 7.76 | $8.12 | 167000 |
| 2024-08-19 | 7.73 | $8.25 | 103045 |
| 2024-08-16 | 7.71 | $8.22 | 104010 |
| 2024-08-15 | 7.67 | $8.11 | 139195 |
| 2024-08-14 | 7.65 | $8.00 | 287000 |
| 2024-08-13 | 7.63 | $8.19 | 190000 |
| 2024-08-12 | 7.61 | $8.07 | 129180 |
| 2024-08-09 | 7.61 | $7.80 | 57225 |
| 2024-08-08 | 7.62 | $7.78 | 189500 |
| 2024-08-07 | 7.63 | $7.54 | 98150 |
| 2024-08-06 | 7.64 | $7.33 | 163190 |
| 2024-08-05 | 7.66 | $7.38 | 386500 |
| 2024-08-02 | 7.68 | $7.48 | 170500 |
| 2024-08-01 | 7.70 | $7.56 | 66620 |
| 2024-07-31 | 7.70 | $7.72 | 136000 |
| 2024-07-30 | 7.69 | $7.56 | 124505 |
| 2024-07-29 | 7.69 | $7.46 | 98500 |
| 2024-07-26 | 7.71 | $7.55 | 97000 |
| 2024-07-25 | 7.72 | $7.52 | 330085 |
| 2024-07-24 | 7.74 | $7.49 | 315125 |
| 2024-07-23 | 7.75 | $7.60 | 273050 |
| 2024-07-22 | 7.78 | $7.74 | 72665 |
| 2024-07-19 | 7.80 | $7.52 | 68500 |
| 2024-07-18 | 7.83 | $7.63 | 201500 |
| 2024-07-17 | 7.87 | $7.68 | 222670 |
| 2024-07-16 | 7.89 | $7.82 | 181000 |
| 2024-07-15 | 7.91 | $7.96 | 245000 |
| 2024-07-12 | 7.93 | $8.16 | 63000 |
| 2024-07-11 | 7.94 | $7.86 | 85035 |
| 2024-07-10 | 7.96 | $7.76 | 108645 |
| 2024-07-09 | 7.99 | $7.81 | 102000 |
| 2024-07-08 | 8.00 | $7.81 | 92500 |
| 2024-07-05 | 8.02 | $7.75 | 174645 |
| 2024-07-03 | 8.04 | $7.64 | 147200 |
| 2024-07-02 | 8.07 | $7.52 | 103500 |
| 2024-07-01 | 8.10 | $7.58 | 358500 |
| 2024-06-28 | 8.12 | $7.79 | 159650 |
| 2024-06-27 | 8.14 | $7.70 | 200500 |
| 2024-06-26 | 8.16 | $7.90 | 125500 |
| 2024-06-25 | 8.19 | $7.86 | 350530 |
| 2024-06-24 | 8.22 | $8.14 | 212000 |
| 2024-06-21 | 8.24 | $8.03 | 177000 |
| 2024-06-20 | 8.26 | $8.23 | 234000 |
| 2024-06-18 | 8.28 | $8.30 | 335070 |
| 2024-06-17 | 8.30 | $8.27 | 69000 |
| 2024-06-14 | 8.32 | $8.13 | 185500 |
| 2024-06-13 | 8.36 | $8.33 | 150060 |
| 2024-06-12 | 8.38 | $8.48 | 277000 |
| 2024-06-11 | 8.39 | $8.21 | 118000 |
| 2024-06-10 | 8.40 | $8.23 | 402000 |
| 2024-06-07 | 8.40 | $8.12 | 218500 |
| 2024-06-06 | 8.40 | $8.26 | 54710 |
| 2024-06-05 | 8.39 | $8.17 | 291000 |
| 2024-06-04 | 8.38 | $8.16 | 144585 |
| 2024-06-03 | 8.38 | $8.18 | 78225 |
| 2024-05-31 | 8.38 | $7.96 | 180540 |
| 2024-05-30 | 8.38 | $8.10 | 248000 |
| 2024-05-29 | 8.36 | $8.23 | 447235 |
| 2024-05-28 | 8.33 | $8.45 | 126040 |
| 2024-05-24 | 8.29 | $8.46 | 108500 |
| 2024-05-23 | 8.26 | $8.46 | 69630 |
| 2024-05-22 | 8.21 | $8.50 | 159630 |
| 2024-05-21 | 8.17 | $8.69 | 266215 |
| 2024-05-20 | 8.11 | $8.64 | 124500 |
| 2024-05-17 | 8.03 | $8.64 | 218500 |
| 2024-05-16 | 7.94 | $8.93 | 219050 |
| 2024-05-15 | 7.83 | $8.80 | 366000 |
| 2024-05-14 | 7.72 | $8.69 | 365000 |
| 2024-05-13 | 7.63 | $8.34 | 152635 |
| 2024-05-10 | 7.55 | $8.17 | 60500 |
| 2024-05-09 | 7.49 | $8.19 | 106240 |
| 2024-05-08 | 7.44 | $7.98 | 196500 |
| 2024-05-07 | 7.40 | $8.01 | 43000 |
| 2024-05-06 | 7.35 | $8.11 | 130685 |
| 2024-05-03 | 7.31 | $8.15 | 191000 |
| 2024-05-02 | 7.26 | $8.02 | 392000 |
| 2024-05-01 | 7.22 | $7.74 | 211000 |
| 2024-04-30 | 7.19 | $7.63 | 205000 |
| 2024-04-29 | 7.16 | $7.73 | 245665 |
| 2024-04-26 | 7.13 | $7.69 | 700555 |
| 2024-04-25 | 7.10 | $7.56 | 200500 |
| 2024-04-24 | 7.07 | $7.64 | 336690 |
| 2024-04-23 | 7.03 | $7.45 | 735685 |
| 2024-04-22 | 6.99 | $7.09 | 565050 |
| 2024-04-19 | 6.96 | $6.78 | 276000 |
| 2024-04-18 | 6.96 | $6.77 | 75585 |
| 2024-04-17 | 6.95 | $6.72 | 139000 |
| 2024-04-16 | 6.94 | $6.74 | 214000 |
| 2024-04-15 | 6.93 | $6.84 | 110035 |
| 2024-04-12 | 6.91 | $7.00 | 118500 |
| 2024-04-11 | 6.89 | $7.17 | 119575 |
| 2024-04-10 | 6.86 | $7.17 | 883520 |
| 2024-04-09 | 6.83 | $7.09 | 801570 |
| 2024-04-08 | 6.79 | $7.24 | 177240 |
| 2024-04-05 | 6.74 | $7.14 | 109500 |
| 2024-04-04 | 6.71 | $7.12 | 295500 |
| 2024-04-03 | 6.67 | $7.20 | 126500 |
| 2024-04-02 | 6.62 | $7.13 | 160000 |
| 2024-04-01 | 6.58 | $7.09 | 74500 |
| 2024-03-28 | 6.55 | $7.07 | 217555 |
| 2024-03-27 | 6.53 | $6.98 | 154500 |
| 2024-03-26 | 6.51 | $6.82 | 114000 |
| 2024-03-25 | 6.51 | $6.62 | 390695 |
| 2024-03-22 | 6.52 | $6.51 | 198500 |
| 2024-03-21 | 6.54 | $6.70 | 88505 |
| 2024-03-20 | 6.55 | $6.72 | 173000 |
| 2024-03-19 | 6.56 | $6.51 | 174000 |
| 2024-03-18 | 6.58 | $6.51 | 180000 |
| 2024-03-15 | 6.60 | $6.43 | 715500 |
| 2024-03-14 | 6.63 | $6.56 | 216500 |
| 2024-03-13 | 6.65 | $6.57 | 208500 |
| 2024-03-12 | 6.67 | $6.55 | 494150 |
| 2024-03-11 | 6.70 | $6.34 | 754100 |
| 2024-03-08 | 6.74 | $6.29 | 749500 |
| 2024-03-07 | 6.78 | $6.38 | 260675 |
| 2024-03-06 | 6.82 | $6.34 | 131000 |
| 2024-03-05 | 6.87 | $6.20 | 371500 |
| 2024-03-04 | 6.90 | $6.42 | 169500 |
| 2024-03-01 | 6.92 | $6.56 | 196500 |
| 2024-02-29 | 6.94 | $6.54 | 321500 |
| 2024-02-28 | 6.94 | $6.57 | 410090 |
| 2024-02-27 | 6.95 | $6.83 | 216000 |
| 2024-02-26 | 6.95 | $6.87 | 173090 |
| 2024-02-23 | 6.94 | $6.94 | 262210 |
| 2024-02-22 | 6.93 | $6.96 | 239500 |
| 2024-02-21 | 6.92 | $6.89 | 73000 |
| 2024-02-20 | 6.89 | $6.75 | 259090 |
| 2024-02-16 | 6.86 | $7.01 | 133135 |
| 2024-02-15 | 6.81 | $6.96 | 75725 |
| 2024-02-14 | 6.77 | $6.93 | 274500 |
| 2024-02-13 | 6.73 | $6.99 | 418520 |
| 2024-02-12 | 6.68 | $7.21 | 128500 |
| 2024-02-09 | 6.64 | $7.20 | 124720 |
| 2024-02-08 | 6.60 | $7.10 | 85545 |
| 2024-02-07 | 6.56 | $7.21 | 323575 |
| 2024-02-06 | 6.52 | $7.24 | 315190 |
| 2024-02-05 | 6.49 | $6.83 | 624000 |
| 2024-02-02 | 6.48 | $6.88 | 856500 |
| 2024-02-01 | 6.47 | $6.80 | 415060 |
| 2024-01-31 | 6.46 | $6.63 | 181000 |
| 2024-01-30 | 6.45 | $6.77 | 330510 |
| 2024-01-29 | 6.45 | $6.78 | 526000 |
| 2024-01-26 | 6.44 | $6.81 | 426210 |
| 2024-01-25 | 6.42 | $6.69 | 100155 |
| 2024-01-24 | 6.41 | $6.66 | 375025 |
| 2024-01-23 | 6.40 | $6.35 | 248500 |
| 2024-01-22 | 6.44 | $6.05 | 215000 |
| 2024-01-19 | 6.50 | $6.19 | 216030 |
| 2024-01-18 | 6.55 | $6.14 | 172500 |
| 2024-01-17 | 6.60 | $6.01 | 605580 |
| 2024-01-16 | 6.67 | $6.12 | 250740 |
| 2024-01-12 | 6.73 | $6.37 | 66000 |
| 2024-01-11 | 6.78 | $6.42 | 168000 |
| 2024-01-10 | 6.82 | $6.26 | 169715 |
| 2024-01-09 | 6.87 | $6.41 | 113500 |
| 2024-01-08 | 6.90 | $6.58 | 51660 |
| 2024-01-05 | 6.94 | $6.59 | 134070 |
| 2024-01-04 | 6.96 | $6.68 | 124685 |
| 2024-01-03 | 6.99 | $6.60 | 81000 |
| 2024-01-02 | 7.03 | $6.53 | 349650 |
| 2023-12-29 | 7.07 | $6.76 | 246000 |
| 2023-12-28 | 7.10 | $6.54 | 178500 |
| 2023-12-27 | 7.14 | $6.50 | 387565 |
| 2023-12-26 | 7.18 | $6.53 | 473075 |
| 2023-12-22 | 7.22 | $6.36 | 1.1M |
| 2023-12-21 | 7.27 | $7.25 | 164145 |
| 2023-12-20 | 7.27 | $7.13 | 68155 |
| 2023-12-19 | 7.27 | $7.27 | 91050 |
| 2023-12-18 | 7.27 | $7.09 | 92000 |
| 2023-12-15 | 7.29 | $7.40 | 99000 |
| 2023-12-14 | 7.28 | $7.37 | 205670 |
| 2023-12-13 | 7.29 | $7.39 | 162665 |
| 2023-12-12 | 7.28 | $7.20 | 64735 |
| 2023-12-11 | 7.26 | $7.20 | 146500 |
| 2023-12-08 | 7.25 | $7.12 | 131010 |
| 2023-12-07 | 7.23 | $7.22 | 81500 |
| 2023-12-06 | 7.22 | $7.09 | 465115 |
| 2023-12-05 | 7.20 | $7.20 | 311745 |
| 2023-12-04 | 7.19 | $7.37 | 290065 |
| 2023-12-01 | 7.17 | $7.32 | 263000 |
| 2023-11-30 | 7.13 | $7.39 | 304580 |
| 2023-11-29 | 7.07 | $7.31 | 205000 |
| 2023-11-28 | 7.02 | $7.43 | 222500 |
| 2023-11-27 | 6.96 | $7.31 | 144000 |
| 2023-11-24 | 6.90 | $7.33 | 24040 |
| 2023-11-22 | 6.83 | $7.16 | 161500 |
| 2023-11-21 | 6.78 | $7.14 | 210000 |
| 2023-11-20 | 6.73 | $7.43 | 62500 |
| 2023-11-17 | 6.67 | $7.42 | 455000 |
| 2023-11-16 | 6.60 | $7.28 | 168705 |
| 2023-11-15 | 6.54 | $7.55 | 398500 |
| 2023-11-14 | 6.48 | $7.18 | 284500 |
| 2023-11-13 | 6.44 | $6.83 | 195175 |
| 2023-11-10 | 6.43 | $6.84 | 186000 |
| 2023-11-09 | 6.41 | $6.82 | 214000 |
| 2023-11-08 | 6.40 | $6.94 | 152720 |
| 2023-11-07 | 6.39 | $6.82 | 93500 |
| 2023-11-06 | 6.38 | $6.96 | 175500 |
| 2023-11-03 | 6.34 | $6.92 | 220000 |
| 2023-11-02 | 6.32 | $6.50 | 96000 |
| 2023-11-01 | 6.30 | $6.28 | 358000 |
| 2023-10-31 | 6.30 | $6.21 | 2.2M |
| 2023-10-30 | 6.30 | $6.20 | 160000 |
| 2023-10-27 | 6.30 | $6.09 | 102500 |
| 2023-10-26 | 6.31 | $6.08 | 93675 |
| 2023-10-25 | 6.33 | $6.10 | 72000 |
| 2023-10-24 | 6.34 | $6.24 | 139500 |
| 2023-10-23 | 6.34 | $6.08 | 168065 |
| 2023-10-20 | 6.36 | $6.06 | 229500 |
| 2023-10-19 | 6.39 | $6.13 | 252500 |
| 2023-10-18 | 6.40 | $6.28 | 101000 |
| 2023-10-17 | 6.42 | $6.46 | 156500 |
| 2023-10-16 | 6.43 | $6.63 | 69000 |
| 2023-10-13 | 6.43 | $6.43 | 59000 |
| 2023-10-12 | 6.44 | $6.54 | 142500 |
| 2023-10-11 | 6.46 | $6.73 | 394000 |
| 2023-10-10 | 6.46 | $6.58 | 354685 |
| 2023-10-09 | 6.47 | $6.35 | 161185 |
| 2023-10-06 | 6.50 | $6.41 | 71705 |
| 2023-10-05 | 6.51 | $6.18 | 109125 |
| 2023-10-04 | 6.53 | $6.19 | 111520 |
| 2023-10-03 | 6.57 | $6.15 | 206645 |
| 2023-10-02 | 6.61 | $6.31 | 91670 |
| 2023-09-29 | 6.63 | $6.33 | 97000 |
| 2023-09-28 | 6.66 | $6.35 | 105050 |
| 2023-09-27 | 6.68 | $6.34 | 174000 |
| 2023-09-26 | 6.71 | $6.28 | 163160 |
| 2023-09-25 | 6.74 | $6.47 | 203500 |
| 2023-09-22 | 6.76 | $6.63 | 233000 |
| 2023-09-21 | 6.76 | $6.30 | 265210 |
| 2023-09-20 | 6.79 | $6.65 | 143525 |
| 2023-09-19 | 6.79 | $6.69 | 213500 |
| 2023-09-18 | 6.80 | $6.64 | 74000 |
| 2023-09-15 | 6.80 | $6.75 | 204500 |
| 2023-09-14 | 6.81 | $6.78 | 32500 |
| 2023-09-13 | 6.81 | $6.74 | 113100 |
| 2023-09-12 | 6.83 | $6.86 | 205605 |
| 2023-09-11 | 6.83 | $6.86 | 195585 |
| 2023-09-08 | 6.84 | $6.67 | 114000 |
| 2023-09-07 | 6.88 | $6.66 | 327040 |
| 2023-09-06 | 6.90 | $6.92 | 154525 |
| 2023-09-05 | 6.91 | $6.92 | 253510 |
| 2023-09-01 | 6.93 | $6.84 | 157000 |
| 2023-08-31 | 6.96 | $6.78 | 140240 |
| 2023-08-30 | 6.99 | $6.82 | 80500 |
| 2023-08-29 | 7.02 | $7.00 | 105500 |
| 2023-08-28 | 7.06 | $6.84 | 103500 |
| 2023-08-25 | 7.11 | $6.75 | 241050 |
| 2023-08-24 | 7.17 | $6.72 | 430500 |
| 2023-08-23 | 7.20 | $6.82 | 372005 |
| 2023-08-22 | 7.23 | $6.75 | 141500 |
| 2023-08-21 | 7.27 | $6.83 | 258500 |
| 2023-08-18 | 7.30 | $6.78 | 233000 |
| 2023-08-17 | 7.32 | $6.95 | 301150 |
| 2023-08-16 | 7.33 | $6.78 | 180000 |
| 2023-08-15 | 7.37 | $6.99 | 53090 |
| 2023-08-14 | 7.39 | $6.99 | 155140 |
| 2023-08-11 | 7.42 | $7.07 | 29670 |
| 2023-08-10 | 7.44 | $7.31 | 150210 |
| 2023-08-09 | 7.46 | $7.10 | 170200 |
| 2023-08-08 | 7.47 | $7.14 | 110050 |
| 2023-08-07 | 7.46 | $7.32 | 163575 |
| 2023-08-04 | 7.44 | $7.44 | 76665 |
| 2023-08-03 | 7.41 | $7.47 | 300000 |
| 2023-08-02 | 7.37 | $7.43 | 217500 |
| 2023-08-01 | 7.35 | $7.72 | 238535 |
| 2023-07-31 | 7.31 | $7.89 | 218640 |
| 2023-07-28 | 7.28 | $7.83 | 339500 |
| 2023-07-27 | 7.24 | $7.36 | 309500 |
| 2023-07-26 | 7.24 | $7.48 | 115500 |
| 2023-07-25 | 7.21 | $7.52 | 208500 |
| 2023-07-24 | 7.16 | $7.33 | 237500 |
| 2023-07-21 | 7.11 | $7.22 | 99500 |
| 2023-07-20 | 7.08 | $7.29 | 88000 |
| 2023-07-19 | 7.05 | $7.49 | 88500 |
| 2023-07-18 | 7.02 | $7.44 | 89115 |
| 2023-07-17 | 7.00 | $7.54 | 271675 |
| 2023-07-14 | 6.98 | $7.53 | 140000 |
| 2023-07-13 | 6.95 | $7.56 | 406000 |
| 2023-07-12 | 6.91 | $7.37 | 336180 |
| 2023-07-11 | 6.87 | $6.97 | 427000 |
| 2023-07-10 | 6.86 | $6.85 | 139000 |
| 2023-07-07 | 6.84 | $6.85 | 322500 |
| 2023-07-06 | 6.82 | $6.65 | 400500 |
| 2023-07-05 | 6.82 | $7.02 | 279000 |
| 2023-07-03 | 6.80 | $7.07 | 80500 |
| 2023-06-30 | 6.77 | $7.21 | 167135 |
| 2023-06-29 | 6.72 | $7.07 | 223000 |
| 2023-06-28 | 6.67 | $7.24 | 503000 |
| 2023-06-27 | 6.62 | $7.06 | 175710 |
| 2023-06-26 | 6.59 | $6.41 | 176120 |
| 2023-06-23 | 6.58 | $6.38 | 186000 |
| 2023-06-22 | 6.59 | $6.65 | 103185 |
| 2023-06-21 | 6.59 | $6.70 | 263025 |
| 2023-06-20 | 6.59 | $6.85 | 214000 |
| 2023-06-16 | 6.59 | $7.09 | 311000 |
| 2023-06-15 | 6.58 | $7.09 | 278000 |
| 2023-06-14 | 6.58 | $6.85 | 103745 |
| 2023-06-13 | 6.59 | $6.77 | 174220 |
| 2023-06-12 | 6.59 | $6.69 | 89615 |
| 2023-06-09 | 6.58 | $6.61 | 170500 |
| 2023-06-08 | 6.59 | $6.59 | 121000 |
| 2023-06-07 | 6.59 | $6.49 | 270020 |
| 2023-06-06 | 6.60 | $6.58 | 523090 |
| 2023-06-05 | 6.61 | $6.54 | 337000 |
| 2023-06-02 | 6.63 | $6.54 | 339500 |
| 2023-06-01 | 6.64 | $6.29 | 1.2M |
| 2023-05-31 | 6.67 | $6.05 | 660000 |
| 2023-05-30 | 6.72 | $6.19 | 203500 |
| 2023-05-26 | 6.76 | $6.38 | 1.0M |
| 2023-05-25 | 6.79 | $6.27 | 671500 |
| 2023-05-24 | 6.83 | $6.51 | 644700 |
| 2023-05-23 | 6.86 | $6.62 | 850500 |
| 2023-05-22 | 6.87 | $6.87 | 1.0M |
| 2023-05-19 | 6.87 | $6.84 | 875500 |
| 2023-05-18 | 6.89 | $6.88 | 965000 |
| 2023-05-17 | 6.91 | $7.13 | 1.9M |
| 2023-05-16 | 6.92 | $6.91 | 981515 |
| 2023-05-15 | 6.94 | $6.89 | 805500 |
| 2023-05-12 | 6.97 | $6.51 | 310655 |
| 2023-05-11 | 7.00 | $6.75 | 972500 |
| 2023-05-10 | 7.01 | $6.64 | 1.1M |
| 2023-05-09 | 7.01 | $6.52 | 1.5M |
| 2023-05-08 | 7.03 | $6.88 | 594690 |
| 2023-05-05 | 7.04 | $6.96 | 1.6M |
| 2023-05-04 | 7.05 | $6.80 | 807060 |
| 2023-05-03 | 7.07 | $6.86 | 775175 |
| 2023-05-02 | 7.09 | $6.89 | 892500 |
| 2023-05-01 | 7.12 | $7.04 | 70685 |
| 2023-04-28 | 7.13 | $7.09 | 158140 |
| 2023-04-27 | 7.15 | $7.05 | 142000 |
| 2023-04-26 | 7.17 | $6.99 | 87540 |
| 2023-04-25 | 7.18 | $6.83 | 40500 |
| 2023-04-24 | 7.19 | $6.98 | 167500 |
| 2023-04-21 | 7.21 | $7.16 | 94000 |
| 2023-04-20 | 7.22 | $7.25 | 413000 |
| 2023-04-19 | 7.20 | $7.32 | 94035 |
| 2023-04-18 | 7.17 | $7.43 | 231500 |
| 2023-04-17 | 7.13 | $7.39 | 251515 |
| 2023-04-14 | 7.09 | $7.07 | 478000 |
| 2023-04-13 | 7.07 | $6.99 | 207745 |
| 2023-04-12 | 7.06 | $6.61 | 162500 |
| 2023-04-11 | 7.07 | $6.92 | 283000 |
| 2023-04-10 | 7.07 | $7.09 | 301000 |
| 2023-04-06 | 7.04 | $7.17 | 326500 |
| 2023-04-05 | 7.02 | $7.18 | 143740 |
| 2023-04-04 | 7.01 | $7.42 | 209500 |
| 2023-04-03 | 6.99 | $7.38 | 152000 |
| 2023-03-31 | 6.97 | $7.33 | 319715 |
| 2023-03-30 | 6.97 | $7.47 | 195500 |
| 2023-03-29 | 6.96 | $7.37 | 386220 |
| 2023-03-28 | 6.96 | $7.28 | 555110 |
| 2023-03-27 | 6.95 | $7.00 | 109545 |
| 2023-03-24 | 6.95 | $7.32 | 251500 |
| 2023-03-23 | 6.93 | $7.39 | 461685 |
| 2023-03-22 | 6.91 | $6.95 | 345500 |
| 2023-03-21 | 6.92 | $6.73 | 191005 |
| 2023-03-20 | 6.93 | $6.63 | 448675 |
| 2023-03-17 | 6.98 | $6.55 | 438500 |
| 2023-03-16 | 7.03 | $6.71 | 285000 |
| 2023-03-15 | 7.08 | $6.67 | 206075 |
| 2023-03-14 | 7.13 | $6.93 | 279000 |
| 2023-03-13 | 7.17 | $6.76 | 283210 |
| 2023-03-10 | 7.22 | $6.63 | 201615 |
| 2023-03-09 | 7.27 | $6.69 | 183135 |
| 2023-03-08 | 7.32 | $6.94 | 274630 |
| 2023-03-07 | 7.35 | $6.98 | 193500 |
| 2023-03-06 | 7.38 | $7.15 | 298500 |
| 2023-03-03 | 7.41 | $7.23 | 243720 |
| 2023-03-02 | 7.44 | $7.30 | 283710 |
| 2023-03-01 | 7.46 | $7.44 | 443065 |
| 2023-02-28 | 7.48 | $7.08 | 422710 |
| 2023-02-27 | 7.51 | $6.98 | 126100 |
| 2023-02-24 | 7.57 | $6.81 | 122000 |
| 2023-02-23 | 7.63 | $7.08 | 61745 |
| 2023-02-22 | 7.68 | $7.08 | 358510 |
| 2023-02-21 | 7.73 | $7.04 | 368500 |
| 2023-02-17 | 7.77 | $7.48 | 195125 |
| 2023-02-16 | 7.80 | $7.67 | 242215 |
| 2023-02-15 | 7.80 | $7.67 | 398180 |
| 2023-02-14 | 7.81 | $7.68 | 496000 |
| 2023-02-13 | 7.82 | $7.78 | 165080 |
| 2023-02-10 | 7.83 | $7.63 | 161500 |
| 2023-02-09 | 7.84 | $7.68 | 336000 |
| 2023-02-08 | 7.84 | $7.61 | 217075 |
| 2023-02-07 | 7.85 | $7.61 | 293610 |
| 2023-02-06 | 7.85 | $7.57 | 542605 |
| 2023-02-03 | 7.84 | $7.74 | 296160 |
| 2023-02-02 | 7.81 | $7.82 | 523500 |
| 2023-02-01 | 7.79 | $7.80 | 217000 |
| 2023-01-31 | 7.75 | $7.73 | 205000 |
| 2023-01-30 | 7.69 | $7.70 | 327615 |
| 2023-01-27 | 7.64 | $8.18 | 304615 |
| 2023-01-26 | 7.56 | $8.14 | 529500 |
| 2023-01-25 | 7.48 | $7.99 | 281000 |
| 2023-01-24 | 7.40 | $8.04 | 341500 |
| 2023-01-23 | 7.32 | $7.97 | 257585 |
| 2023-01-20 | 7.25 | $7.94 | 484680 |
| 2023-01-19 | 7.17 | $7.77 | 412500 |
| 2023-01-18 | 7.10 | $7.73 | 159635 |
| 2023-01-17 | 7.03 | $7.87 | 532000 |
| 2023-01-13 | 6.95 | $8.01 | 544510 |
| 2023-01-12 | 6.88 | $7.83 | 1.7M |
| 2023-01-11 | 6.82 | $7.84 | 395500 |
| 2023-01-10 | 6.74 | $7.66 | 563505 |
| 2023-01-09 | 6.68 | $7.63 | 694000 |
| 2023-01-06 | 6.61 | $7.45 | 274680 |
| 2023-01-05 | 6.55 | $7.11 | 474135 |
| 2023-01-04 | 6.50 | $7.38 | 941500 |
| 2023-01-03 | 6.44 | $7.03 | 576500 |
| 2022-12-30 | 6.39 | $6.60 | 543680 |
| 2022-12-29 | 6.37 | $6.72 | 398500 |
| 2022-12-28 | 6.34 | $6.50 | 515500 |
| 2022-12-27 | 6.30 | $6.55 | 748500 |
| 2022-12-23 | 6.27 | $6.39 | 306200 |
| 2022-12-22 | 6.23 | $6.45 | 548500 |
| 2022-12-21 | 6.19 | $6.49 | 532000 |
| 2022-12-20 | 6.15 | $6.35 | 383500 |
| 2022-12-19 | 6.12 | $6.44 | 763000 |
| 2022-12-16 | 6.09 | $6.27 | 195000 |
| 2022-12-15 | 6.08 | $6.33 | 328500 |
| 2022-12-14 | 6.06 | $6.64 | 375000 |
| 2022-12-13 | 6.01 | $6.57 | 781220 |
| 2022-12-12 | 5.96 | $6.32 | 388500 |
| 2022-12-09 | 5.92 | $6.34 | 405000 |
| 2022-12-08 | 5.85 | $6.34 | 233530 |
| 2022-12-07 | 5.77 | $6.22 | 391660 |
| 2022-12-06 | 5.70 | $6.09 | 394000 |
| 2022-12-05 | 5.64 | $6.13 | 657200 |
| 2022-12-02 | 5.58 | $6.14 | 248630 |
| 2022-12-01 | 5.49 | $6.06 | 469715 |
| 2022-11-30 | 5.41 | $6.12 | 726190 |
| 2022-11-29 | 5.33 | $5.84 | 330000 |
| 2022-11-28 | 5.24 | $5.79 | 999000 |
| 2022-11-25 | 5.14 | $5.69 | 181150 |
| 2022-11-23 | 5.06 | $5.71 | 284000 |
| 2022-11-22 | 4.98 | $5.58 | 488630 |
| 2022-11-21 | 4.90 | $5.68 | 241000 |
| 2022-11-18 | 4.80 | $5.89 | 125000 |
| 2022-11-17 | 4.74 | $6.06 | 479680 |
| 2022-11-16 | 4.66 | $5.97 | 763500 |
| 2022-11-15 | 4.59 | $5.70 | 1.1M |
| 2022-11-14 | 4.55 | $5.47 | 889050 |
| 2022-11-11 | 4.53 | $5.49 | 1.2M |
| 2022-11-10 | 4.49 | $5.09 | 1.4M |
| 2022-11-09 | 4.47 | $4.63 | 908000 |
| 2022-11-08 | 4.48 | $4.89 | 1.0M |
| 2022-11-07 | 4.48 | $4.94 | 287670 |
| 2022-11-04 | 4.48 | $4.84 | 1.3M |
| 2022-11-03 | 4.50 | $4.38 | 179500 |
| 2022-11-02 | 4.54 | $4.47 | 1.1M |
| 2022-11-01 | 4.58 | $4.39 | 1.7M |
| 2022-10-31 | 4.63 | $4.08 | 770000 |
| 2022-10-28 | 4.68 | $3.90 | 951175 |
| 2022-10-27 | 4.73 | $4.07 | 1.0M |
| 2022-10-26 | 4.77 | $4.15 | 313000 |
| 2022-10-25 | 4.82 | $3.84 | 883000 |
| 2022-10-24 | 4.88 | $3.76 | 1.2M |
| 2022-10-21 | 4.95 | $4.61 | 231500 |
| 2022-10-20 | 4.97 | $4.56 | 1.1M |
| 2022-10-19 | 5.00 | $4.58 | 476530 |
| 2022-10-18 | 5.03 | $4.95 | 662035 |
| 2022-10-17 | 5.05 | $4.90 | 235585 |
| 2022-10-14 | 5.07 | $4.76 | 1.3M |
| 2022-10-13 | 5.10 | $4.66 | 829135 |
| 2022-10-12 | 5.15 | $4.81 | 248070 |
| 2022-10-11 | 5.19 | $4.88 | 1.1M |
| 2022-10-10 | 5.22 | $4.98 | 615720 |
| 2022-10-07 | 5.27 | $5.17 | 355500 |
| 2022-10-06 | 5.30 | $5.32 | 271500 |
| 2022-10-05 | 5.31 | $5.22 | 919045 |
| 2022-10-04 | 5.32 | $5.32 | 1.1M |
| 2022-10-03 | 5.33 | $5.11 | 204000 |
| 2022-09-30 | 5.35 | $4.96 | 459120 |
| 2022-09-29 | 5.37 | $4.89 | 598000 |
| 2022-09-28 | 5.41 | $5.11 | 308730 |
| 2022-09-27 | 5.44 | $5.03 | 456560 |
| 2022-09-26 | 5.49 | $5.13 | 778070 |
| 2022-09-23 | 5.53 | $4.98 | 176000 |
| 2022-09-22 | 5.59 | $5.14 | 181000 |
| 2022-09-21 | 5.62 | $5.29 | 527000 |
| 2022-09-20 | 5.65 | $5.34 | 377000 |
| 2022-09-19 | 5.67 | $5.32 | 251135 |
| 2022-09-16 | 5.69 | $5.36 | 864000 |
| 2022-09-15 | 5.72 | $5.54 | 345005 |
| 2022-09-14 | 5.76 | $5.68 | 794500 |
| 2022-09-13 | 5.79 | $5.58 | 416740 |
| 2022-09-12 | 5.81 | $5.84 | 583185 |
| 2022-09-09 | 5.82 | $5.75 | 412700 |
| 2022-09-08 | 5.84 | $5.52 | 677000 |
| 2022-09-07 | 5.86 | $5.50 | 728110 |
| 2022-09-06 | 5.89 | $5.47 | 1.0M |
| 2022-09-02 | 5.92 | $5.52 | 542130 |
| 2022-09-01 | 5.93 | $5.46 | 419500 |
| 2022-08-31 | 5.95 | $5.66 | 1.4M |
| 2022-08-30 | 5.95 | $5.72 | 296500 |
| 2022-08-29 | 5.95 | $5.95 | 190000 |
| 2022-08-26 | 5.94 | $6.03 | 382010 |
| 2022-08-25 | 5.92 | $6.20 | 658235 |
| 2022-08-24 | 5.91 | $5.72 | 2.3M |
| 2022-08-23 | 5.92 | $5.78 | 515185 |
| 2022-08-22 | 5.93 | $5.76 | 789000 |
| 2022-08-19 | 5.94 | $5.79 | 248535 |
| 2022-08-18 | 5.96 | $6.00 | 208000 |
| 2022-08-17 | 5.97 | $6.20 | 559720 |
| 2022-08-16 | 5.97 | $6.27 | 1.3M |
| 2022-08-15 | 5.97 | $6.07 | 354515 |
| 2022-08-12 | 5.96 | $6.08 | 301025 |
| 2022-08-11 | 5.95 | $6.09 | 906500 |
| 2022-08-10 | 5.93 | $5.99 | 659000 |
| 2022-08-09 | 5.93 | $5.97 | 550705 |
| 2022-08-08 | 5.93 | $6.05 | 1.5M |
| 2022-08-05 | 5.93 | $5.79 | 339500 |
| 2022-08-04 | 5.96 | $5.81 | 263500 |
| 2022-08-03 | 6.01 | $5.81 | 306170 |
| 2022-08-02 | 6.03 | $5.57 | 356190 |
| 2022-08-01 | 6.07 | $5.73 | 491500 |
| 2022-07-29 | 6.09 | $5.65 | 702500 |
| 2022-07-28 | 6.10 | $5.98 | 269010 |
| 2022-07-27 | 6.09 | $5.97 | 285660 |
| 2022-07-26 | 6.08 | $5.97 | 172125 |
| 2022-07-25 | 6.07 | $6.01 | 390725 |
| 2022-07-22 | 6.01 | $6.15 | 519500 |
| 2022-07-21 | 5.94 | $6.27 | 380000 |
| 2022-07-20 | 5.85 | $6.21 | 366610 |
| 2022-07-19 | 5.77 | $6.19 | 191105 |
| 2022-07-18 | 5.69 | $5.93 | 464135 |
| 2022-07-15 | 5.61 | $5.76 | 475000 |
| 2022-07-14 | 5.55 | $5.78 | 268045 |
| 2022-07-13 | 5.48 | $5.91 | 1.2M |
| 2022-07-12 | 5.40 | $6.14 | 479160 |
| 2022-07-11 | 5.32 | $6.03 | 343500 |
| 2022-07-08 | 5.25 | $6.29 | 922230 |
| 2022-07-07 | 5.17 | $6.78 | 842500 |
| 2022-07-06 | 5.05 | $6.28 | 1.3M |
| 2022-07-05 | 4.96 | $6.41 | 3.5M |
| 2022-07-01 | 4.85 | $6.17 | 1.9M |
| 2022-06-30 | 4.76 | $5.83 | 1.3M |
| 2022-06-29 | 4.68 | $5.80 | 800500 |
| 2022-06-28 | 4.61 | $5.67 | 837055 |
| 2022-06-27 | 4.53 | $5.83 | 2.5M |
| 2022-06-24 | 4.44 | $4.84 | 526000 |
| 2022-06-23 | 4.39 | $4.61 | 336500 |
| 2022-06-22 | 4.35 | $4.57 | 232500 |
| 2022-06-21 | 4.32 | $4.65 | 565500 |
| 2022-06-17 | 4.29 | $4.49 | 351540 |
| 2022-06-16 | 4.27 | $4.35 | 553000 |
| 2022-06-15 | 4.24 | $4.59 | 607735 |
| 2022-06-14 | 4.23 | $4.36 | 483070 |
| 2022-06-13 | 4.20 | $4.30 | 612500 |
| 2022-06-10 | 4.19 | $4.46 | 648500 |
| 2022-06-09 | 4.16 | $4.66 | 458500 |
| 2022-06-08 | 4.11 | $4.83 | 978000 |
| 2022-06-07 | 4.05 | $4.37 | 408000 |
| 2022-06-06 | 4.01 | $4.39 | 298690 |
| 2022-06-03 | 3.97 | $4.25 | 309130 |
| 2022-06-02 | 3.94 | $4.33 | 318000 |
| 2022-06-01 | 3.93 | $4.29 | 448500 |
| 2022-05-31 | 3.92 | $4.33 | 856500 |
| 2022-05-27 | 3.90 | $4.06 | 436580 |
| 2022-05-26 | 3.90 | $4.05 | 412575 |
| 2022-05-25 | 3.88 | $3.87 | 598500 |
| 2022-05-24 | 3.88 | $3.77 | 402010 |
| 2022-05-23 | 3.88 | $4.00 | 536015 |
| 2022-05-20 | 3.87 | $4.07 | 579650 |
| 2022-05-19 | 3.86 | $4.01 | 465000 |
| 2022-05-18 | 3.85 | $3.90 | 1.0M |
| 2022-05-17 | 3.85 | $4.22 | 532000 |
| 2022-05-16 | 3.85 | $3.88 | 385655 |
| 2022-05-13 | 3.86 | $3.98 | 596235 |
| 2022-05-12 | 3.87 | $3.91 | 610500 |
| 2022-05-11 | 3.89 | $3.75 | 846500 |
| 2022-05-10 | 3.92 | $3.59 | 804500 |
| 2022-05-09 | 3.96 | $3.50 | 871740 |
| 2022-05-06 | 4.01 | $3.68 | 589500 |
| 2022-05-05 | 4.04 | $3.68 | 662000 |
| 2022-05-04 | 4.08 | $4.04 | 352500 |
| 2022-05-03 | 4.12 | $4.05 | 332615 |
| 2022-05-02 | 4.17 | $3.96 | 1.2M |
| 2022-04-29 | 4.20 | $4.02 | 783675 |
| 2022-04-28 | 4.23 | $3.77 | 796120 |
| 2022-04-27 | 4.27 | $3.81 | 534000 |
| 2022-04-26 | 4.31 | $3.77 | 621500 |
| 2022-04-25 | 4.35 | $3.88 | 1.2M |
| 2022-04-22 | 4.37 | $3.80 | 362500 |
| 2022-04-21 | 4.41 | $3.81 | 910655 |
| 2022-04-20 | 4.45 | $3.94 | 1.0M |
| 2022-04-19 | 4.50 | $4.13 | 886000 |
| 2022-04-18 | 4.53 | $4.17 | 546060 |
| 2022-04-14 | 4.58 | $4.18 | 807000 |
| 2022-04-13 | 4.61 | $4.33 | 1.0M |
| 2022-04-12 | 4.64 | $4.32 | 568060 |
| 2022-04-11 | 4.62 | $4.41 | 312680 |
| 2022-04-08 | 4.60 | $4.36 | 172500 |
| 2022-04-07 | 4.61 | $4.42 | 361000 |
| 2022-04-06 | 4.63 | $4.52 | 397640 |
| 2022-04-05 | 4.64 | $4.80 | 525500 |
| 2022-04-04 | 4.62 | $4.92 | 496000 |
| 2022-04-01 | 4.59 | $4.68 | 271500 |
| 2022-03-31 | 4.57 | $4.51 | 640725 |
| 2022-03-30 | 4.58 | $4.65 | 639500 |
| 2022-03-29 | 4.59 | $4.65 | 680500 |
| 2022-03-28 | 4.61 | $4.45 | 1.0M |
| 2022-03-25 | 4.64 | $4.40 | 818000 |
| 2022-03-24 | 4.68 | $4.54 | 986685 |
| 2022-03-23 | 4.70 | $4.60 | 1.2M |
| 2022-03-22 | 4.74 | $5.00 | 775500 |
| 2022-03-21 | 4.76 | $4.77 | 1.8M |
| 2022-03-18 | 4.81 | $5.02 | 673500 |
| 2022-03-17 | 4.86 | $4.77 | 614225 |
| 2022-03-16 | 4.93 | $5.04 | 1.2M |
| 2022-03-15 | 4.99 | $3.91 | 1.9M |
| 2022-03-14 | 5.10 | $4.04 | 1.4M |
| 2022-03-11 | 5.21 | $4.56 | 1.6M |
| 2022-03-10 | 5.30 | $4.67 | 6.6M |
| 2022-03-09 | 5.39 | $4.87 | 2.1M |
| 2022-03-08 | 5.47 | $4.44 | 1.7M |
| 2022-03-07 | 5.56 | $4.19 | 1.6M |
| 2022-03-04 | 5.68 | $4.26 | 2.9M |
| 2022-03-03 | 5.79 | $4.76 | 1.2M |
| 2022-03-02 | 5.87 | $4.95 | 1.0M |
| 2022-03-01 | 5.96 | $5.04 | 1.9M |
| 2022-02-28 | 6.03 | $5.03 | 1.3M |
| 2022-02-25 | 6.08 | $5.06 | 703080 |
| 2022-02-24 | 6.13 | $5.06 | 1.7M |
| 2022-02-23 | 6.19 | $5.28 | 1.7M |
| 2022-02-22 | 6.25 | $5.42 | 1.9M |
| 2022-02-18 | 6.31 | $5.89 | 333020 |
| 2022-02-17 | 6.35 | $6.00 | 447180 |
| 2022-02-16 | 6.39 | $6.13 | 614000 |
| 2022-02-15 | 6.41 | $6.14 | 933000 |
| 2022-02-14 | 6.43 | $6.12 | 1.0M |
| 2022-02-11 | 6.46 | $6.24 | 264005 |
| 2022-02-10 | 6.49 | $6.37 | 261000 |
| 2022-02-09 | 6.51 | $6.57 | 591500 |
| 2022-02-08 | 6.50 | $6.40 | 348175 |
| 2022-02-07 | 6.49 | $6.37 | 326625 |
| 2022-02-04 | 6.47 | $6.48 | 326500 |
| 2022-02-03 | 6.46 | $6.39 | 225150 |
| 2022-02-02 | 6.44 | $6.49 | 263500 |
| 2022-02-01 | 6.43 | $6.63 | 329500 |
| 2022-01-31 | 6.42 | $6.49 | 434620 |
| 2022-01-28 | 6.41 | $6.13 | 636660 |
| 2022-01-27 | 6.41 | $6.05 | 786240 |
| 2022-01-26 | 6.42 | $6.26 | 629500 |
| 2022-01-25 | 6.41 | $6.35 | 816585 |
| 2022-01-24 | 6.41 | $6.60 | 1.1M |
| 2022-01-21 | 6.39 | $6.73 | 671500 |
| 2022-01-20 | 6.35 | $6.86 | 744170 |
| 2022-01-19 | 6.31 | $6.53 | 435500 |
| 2022-01-18 | 6.28 | $6.50 | 833500 |
| 2022-01-14 | 6.26 | $6.79 | 666000 |
| 2022-01-13 | 6.22 | $6.73 | 472500 |
| 2022-01-12 | 6.20 | $6.93 | 780720 |
| 2022-01-11 | 6.16 | $6.38 | 445500 |
| 2022-01-10 | 6.15 | $6.10 | 984065 |
| 2022-01-07 | 6.16 | $6.07 | 916500 |
| 2022-01-06 | 6.16 | $6.09 | 465000 |
| 2022-01-05 | 6.18 | $6.12 | 1.3M |
| 2022-01-04 | 6.19 | $6.34 | 706505 |
| 2022-01-03 | 6.19 | $6.39 | 781000 |
| 2021-12-31 | 6.17 | $6.20 | 519000 |
| 2021-12-30 | 6.17 | $6.20 | 1.1M |
| 2021-12-29 | 6.17 | $6.14 | 967000 |
| 2021-12-28 | 6.16 | $6.15 | 745015 |
| 2021-12-27 | 6.16 | $6.31 | 411070 |
| 2021-12-23 | 6.15 | $6.21 | 765500 |
| 2021-12-22 | 6.16 | $6.02 | 1.6M |
| 2021-12-21 | 6.18 | $6.01 | 1.5M |
| 2021-12-20 | 6.22 | $5.96 | 910500 |
| 2021-12-17 | 6.26 | $5.99 | 1.1M |
| 2021-12-16 | 6.31 | $6.11 | 658000 |
| 2021-12-15 | 6.35 | $6.18 | 569000 |
| 2021-12-14 | 6.40 | $6.19 | 2.4M |
| 2021-12-13 | 6.44 | $6.22 | 447720 |
| 2021-12-10 | 6.47 | $6.28 | 806070 |
| 2021-12-09 | 6.49 | $6.18 | 849040 |
| 2021-12-08 | 6.52 | $6.38 | 649205 |
| 2021-12-07 | 6.54 | $6.39 | 1.0M |
| 2021-12-06 | 6.55 | $6.25 | 632500 |
| 2021-12-03 | 6.57 | $6.07 | 789070 |
| 2021-12-02 | 6.61 | $6.17 | 671135 |
| 2021-12-01 | 6.65 | $6.12 | 912500 |
| 2021-11-30 | 6.68 | $6.04 | 1.3M |
| 2021-11-29 | 6.72 | $6.10 | 1.0M |
| 2021-11-26 | 6.76 | $6.21 | 683500 |
| 2021-11-24 | 6.79 | $6.41 | 565745 |
| 2021-11-23 | 6.82 | $6.40 | 3.1M |
| 2021-11-22 | 6.85 | $6.65 | 743200 |
| 2021-11-19 | 6.87 | $6.84 | 333500 |
| 2021-11-18 | 6.89 | $6.92 | 490170 |
| 2021-11-17 | 6.90 | $7.05 | 386135 |
| 2021-11-16 | 6.92 | $7.19 | 592000 |
| 2021-11-15 | 6.92 | $6.92 | 564000 |
| 2021-11-12 | 6.93 | $6.88 | 1.3M |
| 2021-11-11 | 6.93 | $6.63 | 853500 |
| 2021-11-10 | 6.95 | $6.70 | 1.1M |
| 2021-11-09 | 6.96 | $6.76 | 381090 |
| 2021-11-08 | 6.95 | $6.73 | 560245 |
| 2021-11-05 | 6.96 | $6.70 | 634080 |
| 2021-11-04 | 6.96 | $6.82 | 1.1M |
| 2021-11-03 | 6.97 | $7.01 | 547000 |
| 2021-11-02 | 6.95 | $6.71 | 1.1M |
| 2021-11-01 | 6.95 | $6.83 | 682650 |
| 2021-10-29 | 6.94 | $6.78 | 703065 |
| 2021-10-28 | 6.93 | $6.96 | 282715 |
| 2021-10-27 | 6.92 | $6.94 | 709105 |
| 2021-10-26 | 6.91 | $7.03 | 630500 |
| 2021-10-25 | 6.89 | $7.05 | 335000 |
| 2021-10-22 | 6.87 | $7.14 | 290745 |
| 2021-10-21 | 6.84 | $7.26 | 564000 |
| 2021-10-20 | 6.82 | $7.38 | 938500 |
| 2021-10-19 | 6.78 | $7.26 | 1.5M |
| 2021-10-18 | 6.74 | $6.94 | 925000 |
| 2021-10-15 | 6.71 | $7.02 | 385080 |
| 2021-10-14 | 6.68 | $6.88 | 1.5M |
| 2021-10-13 | 6.66 | $6.90 | 156025 |
| 2021-10-12 | 6.64 | $6.68 | 193500 |
| 2021-10-11 | 6.64 | $6.81 | 233145 |
| 2021-10-08 | 6.63 | $6.87 | 433735 |
| 2021-10-07 | 6.63 | $6.98 | 565500 |
| 2021-10-06 | 6.63 | $6.59 | 563630 |
| 2021-10-05 | 6.67 | $6.71 | 609000 |
| 2021-10-04 | 6.71 | $6.60 | 645700 |
| 2021-10-01 | 6.74 | $6.67 | 396180 |
| 2021-09-30 | 6.76 | $6.65 | 1.2M |
| 2021-09-29 | 6.79 | $6.70 | 1.4M |
| 2021-09-28 | 6.80 | $6.61 | 1.2M |
| 2021-09-27 | 6.80 | $6.73 | 574000 |
| 2021-09-24 | 6.79 | $6.62 | 542500 |
| 2021-09-23 | 6.78 | $6.75 | 853000 |
| 2021-09-22 | 6.77 | $6.60 | 767075 |
| 2021-09-21 | 6.76 | $6.49 | 1.0M |
| 2021-09-20 | 6.75 | $6.24 | 706645 |
| 2021-09-17 | 6.75 | $6.49 | 875500 |
| 2021-09-16 | 6.74 | $6.46 | 573115 |
| 2021-09-15 | 6.75 | $6.51 | 1.3M |
| 2021-09-14 | 6.75 | $6.69 | 482590 |
| 2021-09-13 | 6.77 | $6.73 | 294000 |
| 2021-09-10 | 6.82 | $6.79 | 419245 |
| 2021-09-09 | 6.86 | $6.90 | 888500 |
| 2021-09-08 | 6.90 | $7.39 | 176000 |
| 2021-09-07 | 6.93 | $7.54 | 425500 |
| 2021-09-03 | 6.92 | $7.21 | 390500 |
| 2021-09-02 | 6.92 | $7.14 | 629000 |
| 2021-09-01 | 6.93 | $7.26 | 806500 |
| 2021-08-31 | 6.94 | $6.91 | 674000 |
| 2021-08-30 | 6.95 | $6.46 | 875515 |
| 2021-08-27 | 7.02 | $6.53 | 352500 |
| 2021-08-26 | 7.08 | $6.46 | 617170 |
| 2021-08-25 | 7.15 | $6.56 | 2.3M |
| 2021-08-24 | 7.19 | $6.42 | 2.0M |
| 2021-08-23 | 7.22 | $6.21 | 2.2M |
| 2021-08-20 | 7.27 | $6.32 | 1.3M |
| 2021-08-19 | 7.36 | $6.30 | 2.2M |
| 2021-08-18 | 7.45 | $6.68 | 1.6M |
| 2021-08-17 | 7.52 | $6.43 | 7.2M |
| 2021-08-16 | 7.60 | $7.15 | 1.7M |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.52
2026-08-12
Close Price
$10.12
Vol: 331000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.92
Average
8.27
Maximum
14.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 10.52 | $10.12 | 331000 |
| 2026-08-11 | 10.56 | $10.81 | 202020 |
| 2026-08-10 | 10.53 | $11.18 | 81003 |
| 2026-08-07 | 10.47 | $11.25 | 64405 |
| 2026-08-06 | 10.38 | $10.68 | 77300 |
| 2026-08-05 | 10.35 | $10.89 | 74931 |
| 2026-08-04 | 10.30 | $11.01 | 59400 |
| 2026-08-03 | 10.22 | $10.80 | 114200 |
| 2026-07-31 | 10.16 | $10.53 | 65200 |
| 2026-07-30 | 10.12 | $10.45 | 139512 |
| 2026-07-29 | 10.09 | $10.27 | 267730 |
| 2026-07-28 | 10.07 | $9.95 | 262210 |
| 2026-07-27 | 10.08 | $9.77 | 261543 |
| 2026-07-24 | 10.11 | $9.38 | 270800 |
| 2026-07-23 | 10.19 | $9.44 | 240337 |
| 2026-07-22 | 10.27 | $9.68 | 204300 |
| 2026-07-21 | 10.33 | $10.09 | 198212 |
| 2026-07-20 | 10.35 | $10.39 | 210500 |
| 2026-07-17 | 10.35 | $10.15 | 133300 |
| 2026-07-16 | 10.37 | $10.65 | 83215 |
| 2026-07-15 | 10.34 | $10.88 | 208000 |
| 2026-07-14 | 10.29 | $10.24 | 238538 |
| 2026-07-13 | 10.29 | $10.20 | 115044 |
| 2026-07-10 | 10.30 | $10.47 | 76512 |
| 2026-07-09 | 10.28 | $10.58 | 74112 |
| 2026-07-08 | 10.25 | $10.89 | 132400 |
| 2026-07-07 | 10.18 | $10.37 | 202702 |
| 2026-07-06 | 10.16 | $9.99 | 167800 |
| 2026-07-02 | 10.18 | $9.83 | 106400 |
| 2026-07-01 | 10.22 | $10.11 | 238553 |
| 2026-06-30 | 10.23 | $10.00 | 127638 |
| 2026-06-29 | 10.26 | $10.16 | 125374 |
| 2026-06-26 | 10.27 | $9.74 | 210247 |
| 2026-06-25 | 10.32 | $9.92 | 151769 |
| 2026-06-24 | 10.36 | $9.88 | 126933 |
| 2026-06-23 | 10.41 | $9.73 | 172500 |
| 2026-06-22 | 10.49 | $9.99 | 257900 |
| 2026-06-18 | 10.54 | $10.30 | 140400 |
| 2026-06-17 | 10.56 | $10.08 | 255203 |
| 2026-06-16 | 10.61 | $10.45 | 184200 |
| 2026-06-15 | 10.63 | $10.53 | 340700 |
| 2026-06-12 | 10.64 | $10.46 | 235643 |
| 2026-06-11 | 10.66 | $10.73 | 276810 |
| 2026-06-10 | 10.65 | $10.60 | 44900 |
| 2026-06-09 | 10.66 | $10.67 | 108800 |
| 2026-06-08 | 10.66 | $10.57 | 90800 |
| 2026-06-05 | 10.67 | $10.54 | 155800 |
| 2026-06-04 | 10.68 | $10.73 | 79807 |
| 2026-06-03 | 10.68 | $10.77 | 77000 |
| 2026-06-02 | 10.67 | $11.27 | 205817 |
| 2026-06-01 | 10.60 | $10.30 | 188800 |
| 2026-05-29 | 10.63 | $10.42 | 121524 |
| 2026-05-28 | 10.66 | $10.50 | 125300 |
| 2026-05-27 | 10.67 | $10.45 | 326600 |
| 2026-05-26 | 10.70 | $10.54 | 157616 |
| 2026-05-22 | 10.71 | $10.35 | 246700 |
| 2026-05-21 | 10.75 | $10.57 | 78700 |
| 2026-05-20 | 10.77 | $10.78 | 104500 |
| 2026-05-19 | 10.77 | $10.71 | 124800 |
| 2026-05-18 | 10.77 | $10.43 | 96700 |
| 2026-05-15 | 10.81 | $10.39 | 123300 |
| 2026-05-14 | 10.85 | $10.38 | 211602 |
| 2026-05-13 | 10.90 | $10.76 | 159600 |
| 2026-05-12 | 10.92 | $10.41 | 234320 |
| 2026-05-11 | 10.97 | $10.85 | 156800 |
| 2026-05-08 | 10.99 | $11.00 | 403200 |
| 2026-05-07 | 10.99 | $11.13 | 186900 |
| 2026-05-06 | 10.97 | $11.24 | 192800 |
| 2026-05-05 | 10.94 | $10.70 | 152211 |
| 2026-05-04 | 10.97 | $10.70 | 111800 |
| 2026-05-01 | 11.00 | $10.85 | 60800 |
| 2026-04-30 | 11.01 | $10.91 | 69100 |
| 2026-04-29 | 11.02 | $10.64 | 140000 |
| 2026-04-28 | 11.06 | $10.77 | 172900 |
| 2026-04-27 | 11.09 | $10.99 | 146600 |
| 2026-04-24 | 11.10 | $11.05 | 84500 |
| 2026-04-23 | 11.11 | $10.87 | 178345 |
| 2026-04-22 | 11.13 | $11.32 | 101012 |
| 2026-04-21 | 11.11 | $11.52 | 104200 |
| 2026-04-20 | 11.07 | $11.74 | 108100 |
| 2026-04-17 | 11.00 | $11.69 | 165615 |
| 2026-04-16 | 10.93 | $11.38 | 147444 |
| 2026-04-15 | 10.88 | $11.35 | 203711 |
| 2026-04-14 | 10.83 | $11.24 | 214700 |
| 2026-04-13 | 10.79 | $11.05 | 262000 |
| 2026-04-10 | 10.76 | $10.99 | 46649 |
| 2026-04-09 | 10.74 | $11.02 | 80714 |
| 2026-04-08 | 10.71 | $11.17 | 163437 |
| 2026-04-07 | 10.66 | $10.48 | 171346 |
| 2026-04-06 | 10.67 | $10.48 | 160941 |
| 2026-04-02 | 10.70 | $10.37 | 212105 |
| 2026-04-01 | 10.73 | $10.62 | 88700 |
| 2026-03-31 | 10.74 | $10.41 | 401500 |
| 2026-03-30 | 10.78 | $9.96 | 140300 |
| 2026-03-27 | 10.86 | $10.07 | 137000 |
| 2026-03-26 | 10.94 | $10.23 | 212834 |
| 2026-03-25 | 11.02 | $10.69 | 478445 |
| 2026-03-24 | 11.05 | $10.23 | 572800 |
| 2026-03-23 | 11.14 | $10.54 | 244400 |
| 2026-03-20 | 11.20 | $10.41 | 152800 |
| 2026-03-19 | 11.29 | $10.72 | 205319 |
| 2026-03-18 | 11.35 | $10.86 | 169128 |
| 2026-03-17 | 11.40 | $11.81 | 143623 |
| 2026-03-16 | 11.36 | $11.74 | 122134 |
| 2026-03-13 | 11.32 | $11.48 | 399401 |
| 2026-03-12 | 11.30 | $11.21 | 108313 |
| 2026-03-11 | 11.31 | $11.33 | 161525 |
| 2026-03-10 | 11.31 | $11.69 | 453133 |
| 2026-03-09 | 11.27 | $11.03 | 249248 |
| 2026-03-06 | 11.29 | $10.65 | 164300 |
| 2026-03-05 | 11.36 | $10.58 | 247600 |
| 2026-03-04 | 11.44 | $10.87 | 311600 |
| 2026-03-03 | 11.50 | $10.39 | 229238 |
| 2026-03-02 | 11.62 | $10.88 | 189200 |
| 2026-02-27 | 11.69 | $11.18 | 165800 |
| 2026-02-26 | 11.75 | $11.25 | 105400 |
| 2026-02-25 | 11.80 | $11.52 | 177848 |
| 2026-02-24 | 11.83 | $11.37 | 92311 |
| 2026-02-23 | 11.88 | $11.42 | 220304 |
| 2026-02-20 | 11.93 | $11.40 | 149400 |
| 2026-02-19 | 11.98 | $11.24 | 102408 |
| 2026-02-18 | 12.06 | $11.40 | 232300 |
| 2026-02-17 | 12.13 | $11.23 | 410300 |
| 2026-02-13 | 12.22 | $11.29 | 171045 |
| 2026-02-12 | 12.32 | $11.38 | 111022 |
| 2026-02-11 | 12.42 | $11.48 | 122333 |
| 2026-02-10 | 12.52 | $11.76 | 371500 |
| 2026-02-09 | 12.60 | $12.07 | 140241 |
| 2026-02-06 | 12.66 | $12.12 | 425711 |
| 2026-02-05 | 12.71 | $11.61 | 230416 |
| 2026-02-04 | 12.83 | $11.76 | 210800 |
| 2026-02-03 | 12.94 | $12.22 | 765900 |
| 2026-02-02 | 13.02 | $12.47 | 161913 |
| 2026-01-30 | 13.08 | $12.39 | 389507 |
| 2026-01-29 | 13.15 | $13.02 | 132514 |
| 2026-01-28 | 13.16 | $13.00 | 150820 |
| 2026-01-27 | 13.18 | $13.10 | 79233 |
| 2026-01-26 | 13.19 | $12.66 | 126633 |
| 2026-01-23 | 13.24 | $12.72 | 68500 |
| 2026-01-22 | 13.30 | $12.84 | 93735 |
| 2026-01-21 | 13.35 | $12.61 | 221641 |
| 2026-01-20 | 13.42 | $12.62 | 204500 |
| 2026-01-16 | 13.51 | $13.30 | 55939 |
| 2026-01-15 | 13.53 | $13.65 | 322447 |
| 2026-01-14 | 13.52 | $13.92 | 72706 |
| 2026-01-13 | 13.48 | $13.82 | 106914 |
| 2026-01-12 | 13.44 | $13.80 | 160721 |
| 2026-01-09 | 13.40 | $13.43 | 31928 |
| 2026-01-08 | 13.40 | $13.58 | 43500 |
| 2026-01-07 | 13.38 | $13.80 | 51700 |
| 2026-01-06 | 13.33 | $13.89 | 66615 |
| 2026-01-05 | 13.28 | $13.71 | 54532 |
| 2026-01-02 | 13.23 | $13.55 | 198400 |
| 2025-12-31 | 13.20 | $13.30 | 58044 |
| 2025-12-30 | 13.19 | $13.45 | 61400 |
| 2025-12-29 | 13.16 | $13.40 | 168542 |
| 2025-12-26 | 13.13 | $13.43 | 104400 |
| 2025-12-24 | 13.10 | $13.45 | 62607 |
| 2025-12-23 | 13.07 | $13.38 | 221900 |
| 2025-12-22 | 13.03 | $13.27 | 50600 |
| 2025-12-19 | 13.01 | $13.37 | 111523 |
| 2025-12-18 | 12.97 | $13.01 | 71400 |
| 2025-12-17 | 12.96 | $12.76 | 70838 |
| 2025-12-16 | 12.99 | $12.85 | 27900 |
| 2025-12-15 | 13.00 | $12.84 | 76200 |
| 2025-12-12 | 13.02 | $13.01 | 115212 |
| 2025-12-11 | 13.02 | $13.01 | 167700 |
| 2025-12-10 | 13.02 | $12.59 | 104100 |
| 2025-12-09 | 13.06 | $12.26 | 78926 |
| 2025-12-08 | 13.15 | $12.26 | 85712 |
| 2025-12-05 | 13.24 | $12.58 | 159500 |
| 2025-12-04 | 13.31 | $12.45 | 560128 |
| 2025-12-03 | 13.40 | $12.38 | 438210 |
| 2025-12-02 | 13.51 | $12.45 | 376622 |
| 2025-12-01 | 13.62 | $12.78 | 124725 |
| 2025-11-28 | 13.71 | $12.58 | 218818 |
| 2025-11-26 | 13.83 | $13.18 | 141600 |
| 2025-11-25 | 13.90 | $13.18 | 44700 |
| 2025-11-24 | 13.97 | $13.34 | 140100 |
| 2025-11-21 | 14.04 | $13.40 | 92841 |
| 2025-11-20 | 14.11 | $13.33 | 58700 |
| 2025-11-19 | 14.19 | $13.76 | 146800 |
| 2025-11-18 | 14.24 | $13.92 | 93500 |
| 2025-11-17 | 14.27 | $14.00 | 87748 |
| 2025-11-14 | 14.30 | $14.19 | 109000 |
| 2025-11-13 | 14.31 | $14.78 | 158800 |
| 2025-11-12 | 14.26 | $14.51 | 171004 |
| 2025-11-11 | 14.23 | $14.32 | 76800 |
| 2025-11-10 | 14.22 | $14.55 | 111015 |
| 2025-11-07 | 14.19 | $14.10 | 48600 |
| 2025-11-06 | 14.20 | $14.38 | 76100 |
| 2025-11-05 | 14.18 | $14.10 | 149311 |
| 2025-11-04 | 14.19 | $13.98 | 209800 |
| 2025-11-03 | 14.21 | $14.07 | 84230 |
| 2025-10-31 | 14.23 | $14.06 | 86800 |
| 2025-10-30 | 14.24 | $14.42 | 61916 |
| 2025-10-29 | 14.23 | $14.66 | 94405 |
| 2025-10-28 | 14.18 | $14.74 | 64400 |
| 2025-10-27 | 14.12 | $14.85 | 132000 |
| 2025-10-24 | 14.04 | $14.29 | 108821 |
| 2025-10-23 | 14.02 | $14.15 | 41925 |
| 2025-10-22 | 14.00 | $13.82 | 57549 |
| 2025-10-21 | 14.02 | $13.76 | 382200 |
| 2025-10-20 | 14.05 | $13.98 | 67046 |
| 2025-10-17 | 14.06 | $13.62 | 505640 |
| 2025-10-16 | 14.11 | $13.64 | 888100 |
| 2025-10-15 | 14.15 | $13.84 | 85517 |
| 2025-10-14 | 14.19 | $13.81 | 69832 |
| 2025-10-13 | 14.23 | $13.96 | 76300 |
| 2025-10-10 | 14.26 | $13.76 | 107000 |
| 2025-10-09 | 14.31 | $14.57 | 70600 |
| 2025-10-08 | 14.28 | $14.94 | 138000 |
| 2025-10-07 | 14.21 | $14.73 | 160170 |
| 2025-10-06 | 14.16 | $14.96 | 106555 |
| 2025-10-03 | 14.07 | $15.07 | 166000 |
| 2025-10-02 | 13.97 | $14.84 | 124570 |
| 2025-10-01 | 13.87 | $14.72 | 141000 |
| 2025-09-30 | 13.79 | $14.53 | 52025 |
| 2025-09-29 | 13.71 | $14.37 | 49500 |
| 2025-09-26 | 13.64 | $14.08 | 88000 |
| 2025-09-25 | 13.59 | $13.88 | 119000 |
| 2025-09-24 | 13.56 | $13.88 | 203500 |
| 2025-09-23 | 13.53 | $13.75 | 225000 |
| 2025-09-22 | 13.50 | $13.91 | 174000 |
| 2025-09-19 | 13.46 | $14.24 | 184545 |
| 2025-09-18 | 13.38 | $14.16 | 418205 |
| 2025-09-17 | 13.29 | $13.95 | 252000 |
| 2025-09-16 | 13.23 | $13.61 | 166020 |
| 2025-09-15 | 13.19 | $13.63 | 134500 |
| 2025-09-12 | 13.14 | $13.55 | 54700 |
| 2025-09-11 | 13.10 | $13.54 | 108500 |
| 2025-09-10 | 13.05 | $13.26 | 50155 |
| 2025-09-09 | 13.03 | $13.27 | 478075 |
| 2025-09-08 | 13.00 | $13.19 | 59655 |
| 2025-09-05 | 12.98 | $13.11 | 73000 |
| 2025-09-04 | 12.97 | $12.77 | 113240 |
| 2025-09-03 | 12.99 | $12.87 | 75000 |
| 2025-09-02 | 13.00 | $12.79 | 99500 |
| 2025-08-29 | 13.02 | $13.16 | 84000 |
| 2025-08-28 | 13.01 | $13.12 | 405000 |
| 2025-08-27 | 13.00 | $13.07 | 191500 |
| 2025-08-26 | 12.99 | $13.38 | 32610 |
| 2025-08-25 | 12.95 | $13.41 | 57500 |
| 2025-08-22 | 12.90 | $13.33 | 53040 |
| 2025-08-21 | 12.85 | $12.81 | 105145 |
| 2025-08-20 | 12.86 | $13.04 | 55000 |
| 2025-08-19 | 12.84 | $13.05 | 28715 |
| 2025-08-18 | 12.81 | $13.23 | 30055 |
| 2025-08-15 | 12.77 | $13.31 | 90555 |
| 2025-08-14 | 12.71 | $13.18 | 44500 |
| 2025-08-13 | 12.67 | $13.36 | 133000 |
| 2025-08-12 | 12.59 | $12.80 | 120055 |
| 2025-08-11 | 12.57 | $12.58 | 16235 |
| 2025-08-08 | 12.57 | $12.62 | 211000 |
| 2025-08-07 | 12.56 | $12.69 | 78050 |
| 2025-08-06 | 12.55 | $12.65 | 66000 |
| 2025-08-05 | 12.54 | $12.49 | 70505 |
| 2025-08-04 | 12.55 | $12.43 | 50075 |
| 2025-08-01 | 12.56 | $12.05 | 194000 |
| 2025-07-31 | 12.61 | $12.34 | 119000 |
| 2025-07-30 | 12.64 | $12.58 | 311500 |
| 2025-07-29 | 12.65 | $12.80 | 140500 |
| 2025-07-28 | 12.63 | $12.87 | 70190 |
| 2025-07-25 | 12.61 | $13.10 | 39000 |
| 2025-07-24 | 12.55 | $13.32 | 140070 |
| 2025-07-23 | 12.47 | $13.49 | 166540 |
| 2025-07-22 | 12.37 | $12.73 | 46500 |
| 2025-07-21 | 12.33 | $12.72 | 61210 |
| 2025-07-18 | 12.29 | $12.58 | 165000 |
| 2025-07-17 | 12.25 | $12.37 | 143500 |
| 2025-07-16 | 12.24 | $12.40 | 60000 |
| 2025-07-15 | 12.23 | $12.40 | 67500 |
| 2025-07-14 | 12.21 | $12.11 | 40195 |
| 2025-07-11 | 12.22 | $12.24 | 58000 |
| 2025-07-10 | 12.22 | $12.34 | 41500 |
| 2025-07-09 | 12.20 | $12.34 | 36500 |
| 2025-07-08 | 12.19 | $12.35 | 134605 |
| 2025-07-07 | 12.17 | $12.19 | 64500 |
| 2025-07-03 | 12.17 | $12.33 | 38500 |
| 2025-07-02 | 12.15 | $12.33 | 73190 |
| 2025-07-01 | 12.13 | $12.48 | 101000 |
| 2025-06-30 | 12.10 | $12.50 | 73500 |
| 2025-06-27 | 12.05 | $12.37 | 45715 |
| 2025-06-26 | 12.02 | $12.37 | 35070 |
| 2025-06-25 | 11.98 | $12.41 | 36500 |
| 2025-06-24 | 11.94 | $12.46 | 81500 |
| 2025-06-23 | 11.88 | $12.19 | 93545 |
| 2025-06-20 | 11.85 | $11.72 | 99075 |
| 2025-06-18 | 11.87 | $11.92 | 78000 |
| 2025-06-17 | 11.86 | $11.84 | 132500 |
| 2025-06-16 | 11.86 | $12.04 | 101595 |
| 2025-06-13 | 11.84 | $11.94 | 116000 |
| 2025-06-12 | 11.83 | $12.31 | 150500 |
| 2025-06-11 | 11.78 | $12.35 | 59085 |
| 2025-06-10 | 11.72 | $12.28 | 82000 |
| 2025-06-09 | 11.67 | $12.28 | 217000 |
| 2025-06-06 | 11.60 | $12.14 | 84000 |
| 2025-06-05 | 11.54 | $12.16 | 136110 |
| 2025-06-04 | 11.48 | $12.13 | 620230 |
| 2025-06-03 | 11.41 | $11.67 | 103500 |
| 2025-06-02 | 11.38 | $11.58 | 86210 |
| 2025-05-30 | 11.36 | $11.53 | 188630 |
| 2025-05-29 | 11.35 | $11.73 | 67500 |
| 2025-05-28 | 11.30 | $11.55 | 89530 |
| 2025-05-27 | 11.28 | $11.70 | 95000 |
| 2025-05-23 | 11.23 | $11.57 | 59000 |
| 2025-05-22 | 11.20 | $11.66 | 84195 |
| 2025-05-21 | 11.15 | $11.66 | 178000 |
| 2025-05-20 | 11.10 | $11.71 | 99500 |
| 2025-05-19 | 11.03 | $11.64 | 188500 |
| 2025-05-16 | 10.97 | $11.85 | 53525 |
| 2025-05-15 | 10.88 | $11.80 | 68210 |
| 2025-05-14 | 10.78 | $11.95 | 179600 |
| 2025-05-13 | 10.65 | $11.66 | 171000 |
| 2025-05-12 | 10.55 | $11.52 | 131500 |
| 2025-05-09 | 10.45 | $11.14 | 78500 |
| 2025-05-08 | 10.37 | $10.99 | 59040 |
| 2025-05-07 | 10.31 | $10.82 | 105500 |
| 2025-05-06 | 10.26 | $11.11 | 87000 |
| 2025-05-05 | 10.17 | $10.90 | 26500 |
| 2025-05-02 | 10.09 | $11.04 | 119000 |
| 2025-05-01 | 9.99 | $10.53 | 161000 |
| 2025-04-30 | 9.93 | $10.47 | 95670 |
| 2025-04-29 | 9.87 | $10.39 | 91500 |
| 2025-04-28 | 9.82 | $10.64 | 347105 |
| 2025-04-25 | 9.73 | $10.44 | 238640 |
| 2025-04-24 | 9.66 | $10.14 | 119160 |
| 2025-04-23 | 9.61 | $10.13 | 404500 |
| 2025-04-22 | 9.55 | $9.82 | 189690 |
| 2025-04-21 | 9.53 | $9.58 | 168640 |
| 2025-04-17 | 9.52 | $9.64 | 93500 |
| 2025-04-16 | 9.51 | $9.40 | 244000 |
| 2025-04-15 | 9.52 | $9.44 | 295530 |
| 2025-04-14 | 9.53 | $9.46 | 171500 |
| 2025-04-11 | 9.53 | $9.11 | 355000 |
| 2025-04-10 | 9.58 | $8.82 | 168500 |
| 2025-04-09 | 9.66 | $9.05 | 1.1M |
| 2025-04-08 | 9.72 | $8.34 | 446710 |
| 2025-04-07 | 9.87 | $8.55 | 442000 |
| 2025-04-04 | 10.00 | $9.13 | 426010 |
| 2025-04-03 | 10.10 | $9.82 | 110745 |
| 2025-04-02 | 10.13 | $10.00 | 61500 |
| 2025-04-01 | 10.14 | $10.00 | 221000 |
| 2025-03-31 | 10.15 | $9.97 | 57625 |
| 2025-03-28 | 10.17 | $10.00 | 84500 |
| 2025-03-27 | 10.19 | $10.34 | 144500 |
| 2025-03-26 | 10.18 | $10.19 | 106500 |
| 2025-03-25 | 10.17 | $10.13 | 182500 |
| 2025-03-24 | 10.18 | $10.23 | 102000 |
| 2025-03-21 | 10.17 | $10.19 | 197000 |
| 2025-03-20 | 10.17 | $10.18 | 410505 |
| 2025-03-19 | 10.17 | $10.75 | 108000 |
| 2025-03-18 | 10.11 | $10.64 | 89000 |
| 2025-03-17 | 10.06 | $10.55 | 155150 |
| 2025-03-14 | 10.00 | $10.43 | 83195 |
| 2025-03-13 | 9.96 | $10.15 | 135590 |
| 2025-03-12 | 9.94 | $10.22 | 110150 |
| 2025-03-11 | 9.91 | $10.29 | 218150 |
| 2025-03-10 | 9.87 | $10.06 | 671050 |
| 2025-03-07 | 9.85 | $10.52 | 259000 |
| 2025-03-06 | 9.78 | $10.71 | 343500 |
| 2025-03-05 | 9.68 | $10.48 | 405000 |
| 2025-03-04 | 9.59 | $9.87 | 356500 |
| 2025-03-03 | 9.57 | $9.57 | 98640 |
| 2025-02-28 | 9.56 | $9.54 | 294030 |
| 2025-02-27 | 9.57 | $9.97 | 49000 |
| 2025-02-26 | 9.53 | $10.06 | 197640 |
| 2025-02-25 | 9.47 | $9.94 | 500505 |
| 2025-02-24 | 9.42 | $9.88 | 186500 |
| 2025-02-21 | 9.37 | $10.75 | 423130 |
| 2025-02-20 | 9.23 | $10.48 | 489580 |
| 2025-02-19 | 9.09 | $10.36 | 272000 |
| 2025-02-18 | 8.96 | $10.49 | 406180 |
| 2025-02-14 | 8.80 | $9.97 | 701605 |
| 2025-02-13 | 8.68 | $9.39 | 241715 |
| 2025-02-12 | 8.60 | $9.16 | 102000 |
| 2025-02-11 | 8.54 | $8.93 | 460585 |
| 2025-02-10 | 8.50 | $8.98 | 158585 |
| 2025-02-07 | 8.45 | $8.80 | 190200 |
| 2025-02-06 | 8.41 | $8.75 | 150500 |
| 2025-02-05 | 8.38 | $8.63 | 208190 |
| 2025-02-04 | 8.35 | $8.62 | 112015 |
| 2025-02-03 | 8.32 | $8.28 | 92500 |
| 2025-01-31 | 8.33 | $8.41 | 384555 |
| 2025-01-30 | 8.32 | $8.60 | 273000 |
| 2025-01-29 | 8.29 | $8.47 | 218000 |
| 2025-01-28 | 8.27 | $8.34 | 229610 |
| 2025-01-27 | 8.26 | $8.20 | 171500 |
| 2025-01-24 | 8.27 | $8.20 | 221530 |
| 2025-01-23 | 8.28 | $8.04 | 312115 |
| 2025-01-22 | 8.30 | $8.04 | 142000 |
| 2025-01-21 | 8.33 | $8.05 | 127000 |
| 2025-01-17 | 8.36 | $7.89 | 142110 |
| 2025-01-16 | 8.41 | $7.78 | 180000 |
| 2025-01-15 | 8.48 | $7.83 | 478605 |
| 2025-01-14 | 8.54 | $7.62 | 531695 |
| 2025-01-13 | 8.64 | $7.49 | 204000 |
| 2025-01-10 | 8.76 | $7.62 | 800130 |
| 2025-01-08 | 8.88 | $7.76 | 2.5M |
| 2025-01-07 | 9.00 | $7.97 | 695510 |
| 2025-01-06 | 9.11 | $8.31 | 667500 |
| 2025-01-03 | 9.19 | $8.82 | 62500 |
| 2025-01-02 | 9.23 | $8.74 | 144000 |
| 2024-12-31 | 9.29 | $8.77 | 152500 |
| 2024-12-30 | 9.34 | $8.81 | 250500 |
| 2024-12-27 | 9.40 | $9.12 | 243000 |
| 2024-12-26 | 9.42 | $9.06 | 142510 |
| 2024-12-24 | 9.46 | $9.14 | 60000 |
| 2024-12-23 | 9.50 | $9.28 | 95500 |
| 2024-12-20 | 9.52 | $9.22 | 460500 |
| 2024-12-19 | 9.55 | $9.36 | 132575 |
| 2024-12-18 | 9.57 | $9.33 | 121000 |
| 2024-12-17 | 9.60 | $9.82 | 709500 |
| 2024-12-16 | 9.57 | $9.86 | 71000 |
| 2024-12-13 | 9.54 | $9.94 | 188500 |
| 2024-12-12 | 9.50 | $9.79 | 145500 |
| 2024-12-11 | 9.47 | $9.89 | 322000 |
| 2024-12-10 | 9.43 | $9.78 | 309500 |
| 2024-12-09 | 9.39 | $9.91 | 317685 |
| 2024-12-06 | 9.34 | $9.75 | 102000 |
| 2024-12-05 | 9.29 | $9.72 | 240005 |
| 2024-12-04 | 9.25 | $9.48 | 237070 |
| 2024-12-03 | 9.22 | $9.44 | 109000 |
| 2024-12-02 | 9.20 | $9.43 | 279000 |
| 2024-11-29 | 9.18 | $9.14 | 222130 |
| 2024-11-27 | 9.18 | $9.10 | 89500 |
| 2024-11-26 | 9.19 | $9.05 | 372000 |
| 2024-11-25 | 9.20 | $9.03 | 50500 |
| 2024-11-22 | 9.22 | $8.99 | 39500 |
| 2024-11-21 | 9.25 | $9.07 | 94000 |
| 2024-11-20 | 9.26 | $9.12 | 233055 |
| 2024-11-19 | 9.28 | $9.12 | 56500 |
| 2024-11-18 | 9.30 | $9.19 | 137165 |
| 2024-11-15 | 9.31 | $9.10 | 167710 |
| 2024-11-14 | 9.33 | $9.04 | 90560 |
| 2024-11-13 | 9.36 | $9.00 | 264005 |
| 2024-11-12 | 9.40 | $9.04 | 110500 |
| 2024-11-11 | 9.44 | $9.12 | 62500 |
| 2024-11-08 | 9.47 | $9.22 | 227000 |
| 2024-11-07 | 9.49 | $9.61 | 140585 |
| 2024-11-06 | 9.48 | $9.44 | 200205 |
| 2024-11-05 | 9.49 | $9.75 | 273630 |
| 2024-11-04 | 9.46 | $9.54 | 360035 |
| 2024-11-01 | 9.45 | $9.56 | 36610 |
| 2024-10-31 | 9.44 | $9.44 | 73025 |
| 2024-10-30 | 9.44 | $9.52 | 107500 |
| 2024-10-29 | 9.43 | $9.68 | 329105 |
| 2024-10-28 | 9.40 | $9.58 | 378000 |
| 2024-10-25 | 9.39 | $9.48 | 43520 |
| 2024-10-24 | 9.38 | $9.36 | 139070 |
| 2024-10-23 | 9.38 | $9.36 | 162500 |
| 2024-10-22 | 9.38 | $9.45 | 73000 |
| 2024-10-21 | 9.37 | $9.40 | 219000 |
| 2024-10-18 | 9.37 | $9.50 | 46000 |
| 2024-10-17 | 9.36 | $9.22 | 105005 |
| 2024-10-16 | 9.37 | $9.33 | 78000 |
| 2024-10-15 | 9.38 | $9.24 | 98230 |
| 2024-10-14 | 9.39 | $9.61 | 302500 |
| 2024-10-11 | 9.37 | $9.75 | 79500 |
| 2024-10-10 | 9.33 | $9.72 | 349650 |
| 2024-10-09 | 9.28 | $9.73 | 125705 |
| 2024-10-08 | 9.24 | $9.62 | 262550 |
| 2024-10-07 | 9.20 | $10.29 | 550080 |
| 2024-10-04 | 9.08 | $9.99 | 371000 |
| 2024-10-03 | 8.99 | $9.99 | 251000 |
| 2024-10-02 | 8.88 | $10.15 | 541500 |
| 2024-10-01 | 8.75 | $9.85 | 247000 |
| 2024-09-30 | 8.63 | $9.63 | 270130 |
| 2024-09-27 | 8.53 | $9.80 | 254130 |
| 2024-09-26 | 8.39 | $9.74 | 799545 |
| 2024-09-25 | 8.25 | $8.98 | 332500 |
| 2024-09-24 | 8.17 | $8.93 | 199000 |
| 2024-09-23 | 8.09 | $8.45 | 88000 |
| 2024-09-20 | 8.06 | $8.28 | 167000 |
| 2024-09-19 | 8.03 | $8.40 | 103500 |
| 2024-09-18 | 7.99 | $8.08 | 230600 |
| 2024-09-17 | 7.98 | $7.99 | 110550 |
| 2024-09-16 | 7.98 | $7.88 | 105715 |
| 2024-09-13 | 8.00 | $7.87 | 55220 |
| 2024-09-12 | 8.01 | $7.92 | 119000 |
| 2024-09-11 | 8.02 | $7.93 | 78240 |
| 2024-09-10 | 8.03 | $7.91 | 61000 |
| 2024-09-09 | 8.04 | $8.00 | 131500 |
| 2024-09-06 | 8.04 | $7.88 | 80500 |
| 2024-09-05 | 8.06 | $8.19 | 272000 |
| 2024-09-04 | 8.05 | $8.02 | 92500 |
| 2024-09-03 | 8.05 | $8.06 | 68500 |
| 2024-08-30 | 8.05 | $8.22 | 396500 |
| 2024-08-29 | 8.03 | $8.10 | 57000 |
| 2024-08-28 | 8.02 | $8.03 | 162000 |
| 2024-08-27 | 8.02 | $8.21 | 46660 |
| 2024-08-26 | 8.00 | $8.13 | 856000 |
| 2024-08-23 | 7.99 | $8.33 | 166055 |
| 2024-08-22 | 7.95 | $8.20 | 47000 |
| 2024-08-21 | 7.93 | $8.27 | 105095 |
| 2024-08-20 | 7.89 | $8.12 | 167000 |
| 2024-08-19 | 7.87 | $8.25 | 103045 |
| 2024-08-16 | 7.83 | $8.22 | 104010 |
| 2024-08-15 | 7.78 | $8.11 | 139195 |
| 2024-08-14 | 7.75 | $8.00 | 287000 |
| 2024-08-13 | 7.72 | $8.19 | 190000 |
| 2024-08-12 | 7.68 | $8.07 | 129180 |
| 2024-08-09 | 7.63 | $7.80 | 57225 |
| 2024-08-08 | 7.62 | $7.78 | 189500 |
| 2024-08-07 | 7.60 | $7.54 | 98150 |
| 2024-08-06 | 7.61 | $7.33 | 163190 |
| 2024-08-05 | 7.63 | $7.38 | 386500 |
| 2024-08-02 | 7.66 | $7.48 | 170500 |
| 2024-08-01 | 7.68 | $7.56 | 66620 |
| 2024-07-31 | 7.69 | $7.72 | 136000 |
| 2024-07-30 | 7.69 | $7.56 | 124505 |
| 2024-07-29 | 7.70 | $7.46 | 98500 |
| 2024-07-26 | 7.73 | $7.55 | 97000 |
| 2024-07-25 | 7.75 | $7.52 | 330085 |
| 2024-07-24 | 7.77 | $7.49 | 315125 |
| 2024-07-23 | 7.80 | $7.60 | 273050 |
| 2024-07-22 | 7.82 | $7.74 | 72665 |
| 2024-07-19 | 7.83 | $7.52 | 68500 |
| 2024-07-18 | 7.87 | $7.63 | 201500 |
| 2024-07-17 | 7.89 | $7.68 | 222670 |
| 2024-07-16 | 7.91 | $7.82 | 181000 |
| 2024-07-15 | 7.92 | $7.96 | 245000 |
| 2024-07-12 | 7.92 | $8.16 | 63000 |
| 2024-07-11 | 7.89 | $7.86 | 85035 |
| 2024-07-10 | 7.90 | $7.76 | 108645 |
| 2024-07-09 | 7.91 | $7.81 | 102000 |
| 2024-07-08 | 7.92 | $7.81 | 92500 |
| 2024-07-05 | 7.93 | $7.75 | 174645 |
| 2024-07-03 | 7.95 | $7.64 | 147200 |
| 2024-07-02 | 7.98 | $7.52 | 103500 |
| 2024-07-01 | 8.03 | $7.58 | 358500 |
| 2024-06-28 | 8.08 | $7.79 | 159650 |
| 2024-06-27 | 8.11 | $7.70 | 200500 |
| 2024-06-26 | 8.15 | $7.90 | 125500 |
| 2024-06-25 | 8.18 | $7.86 | 350530 |
| 2024-06-24 | 8.21 | $8.14 | 212000 |
| 2024-06-21 | 8.22 | $8.03 | 177000 |
| 2024-06-20 | 8.24 | $8.23 | 234000 |
| 2024-06-18 | 8.24 | $8.30 | 335070 |
| 2024-06-17 | 8.24 | $8.27 | 69000 |
| 2024-06-14 | 8.24 | $8.13 | 185500 |
| 2024-06-13 | 8.25 | $8.33 | 150060 |
| 2024-06-12 | 8.24 | $8.48 | 277000 |
| 2024-06-11 | 8.21 | $8.21 | 118000 |
| 2024-06-10 | 8.21 | $8.23 | 402000 |
| 2024-06-07 | 8.21 | $8.12 | 218500 |
| 2024-06-06 | 8.22 | $8.26 | 54710 |
| 2024-06-05 | 8.22 | $8.17 | 291000 |
| 2024-06-04 | 8.22 | $8.16 | 144585 |
| 2024-06-03 | 8.23 | $8.18 | 78225 |
| 2024-05-31 | 8.23 | $7.96 | 180540 |
| 2024-05-30 | 8.26 | $8.10 | 248000 |
| 2024-05-29 | 8.28 | $8.23 | 447235 |
| 2024-05-28 | 8.28 | $8.45 | 126040 |
| 2024-05-24 | 8.26 | $8.46 | 108500 |
| 2024-05-23 | 8.24 | $8.46 | 69630 |
| 2024-05-22 | 8.22 | $8.50 | 159630 |
| 2024-05-21 | 8.19 | $8.69 | 266215 |
| 2024-05-20 | 8.14 | $8.64 | 124500 |
| 2024-05-17 | 8.09 | $8.64 | 218500 |
| 2024-05-16 | 8.03 | $8.93 | 219050 |
| 2024-05-15 | 7.93 | $8.80 | 366000 |
| 2024-05-14 | 7.84 | $8.69 | 365000 |
| 2024-05-13 | 7.75 | $8.34 | 152635 |
| 2024-05-10 | 7.69 | $8.17 | 60500 |
| 2024-05-09 | 7.64 | $8.19 | 106240 |
| 2024-05-08 | 7.58 | $7.98 | 196500 |
| 2024-05-07 | 7.54 | $8.01 | 43000 |
| 2024-05-06 | 7.49 | $8.11 | 130685 |
| 2024-05-03 | 7.43 | $8.15 | 191000 |
| 2024-05-02 | 7.35 | $8.02 | 392000 |
| 2024-05-01 | 7.28 | $7.74 | 211000 |
| 2024-04-30 | 7.23 | $7.63 | 205000 |
| 2024-04-29 | 7.19 | $7.73 | 245665 |
| 2024-04-26 | 7.13 | $7.69 | 700555 |
| 2024-04-25 | 7.07 | $7.56 | 200500 |
| 2024-04-24 | 7.02 | $7.64 | 336690 |
| 2024-04-23 | 6.96 | $7.45 | 735685 |
| 2024-04-22 | 6.91 | $7.09 | 565050 |
| 2024-04-19 | 6.89 | $6.78 | 276000 |
| 2024-04-18 | 6.90 | $6.77 | 75585 |
| 2024-04-17 | 6.91 | $6.72 | 139000 |
| 2024-04-16 | 6.93 | $6.74 | 214000 |
| 2024-04-15 | 6.95 | $6.84 | 110035 |
| 2024-04-12 | 6.96 | $7.00 | 118500 |
| 2024-04-11 | 6.96 | $7.17 | 119575 |
| 2024-04-10 | 6.94 | $7.17 | 883520 |
| 2024-04-09 | 6.91 | $7.09 | 801570 |
| 2024-04-08 | 6.90 | $7.24 | 177240 |
| 2024-04-05 | 6.86 | $7.14 | 109500 |
| 2024-04-04 | 6.83 | $7.12 | 295500 |
| 2024-04-03 | 6.80 | $7.20 | 126500 |
| 2024-04-02 | 6.76 | $7.13 | 160000 |
| 2024-04-01 | 6.72 | $7.09 | 74500 |
| 2024-03-28 | 6.68 | $7.07 | 217555 |
| 2024-03-27 | 6.64 | $6.98 | 154500 |
| 2024-03-26 | 6.60 | $6.82 | 114000 |
| 2024-03-25 | 6.58 | $6.62 | 390695 |
| 2024-03-22 | 6.58 | $6.51 | 198500 |
| 2024-03-21 | 6.58 | $6.70 | 88505 |
| 2024-03-20 | 6.57 | $6.72 | 173000 |
| 2024-03-19 | 6.56 | $6.51 | 174000 |
| 2024-03-18 | 6.56 | $6.51 | 180000 |
| 2024-03-15 | 6.57 | $6.43 | 715500 |
| 2024-03-14 | 6.58 | $6.56 | 216500 |
| 2024-03-13 | 6.58 | $6.57 | 208500 |
| 2024-03-12 | 6.58 | $6.55 | 494150 |
| 2024-03-11 | 6.59 | $6.34 | 754100 |
| 2024-03-08 | 6.61 | $6.29 | 749500 |
| 2024-03-07 | 6.65 | $6.38 | 260675 |
| 2024-03-06 | 6.67 | $6.34 | 131000 |
| 2024-03-05 | 6.71 | $6.20 | 371500 |
| 2024-03-04 | 6.76 | $6.42 | 169500 |
| 2024-03-01 | 6.80 | $6.56 | 196500 |
| 2024-02-29 | 6.83 | $6.54 | 321500 |
| 2024-02-28 | 6.86 | $6.57 | 410090 |
| 2024-02-27 | 6.89 | $6.83 | 216000 |
| 2024-02-26 | 6.89 | $6.87 | 173090 |
| 2024-02-23 | 6.89 | $6.94 | 262210 |
| 2024-02-22 | 6.89 | $6.96 | 239500 |
| 2024-02-21 | 6.88 | $6.89 | 73000 |
| 2024-02-20 | 6.88 | $6.75 | 259090 |
| 2024-02-16 | 6.89 | $7.01 | 133135 |
| 2024-02-15 | 6.88 | $6.96 | 75725 |
| 2024-02-14 | 6.87 | $6.93 | 274500 |
| 2024-02-13 | 6.87 | $6.99 | 418520 |
| 2024-02-12 | 6.85 | $7.21 | 128500 |
| 2024-02-09 | 6.82 | $7.20 | 124720 |
| 2024-02-08 | 6.78 | $7.10 | 85545 |
| 2024-02-07 | 6.74 | $7.21 | 323575 |
| 2024-02-06 | 6.69 | $7.24 | 315190 |
| 2024-02-05 | 6.64 | $6.83 | 624000 |
| 2024-02-02 | 6.62 | $6.88 | 856500 |
| 2024-02-01 | 6.59 | $6.80 | 415060 |
| 2024-01-31 | 6.56 | $6.63 | 181000 |
| 2024-01-30 | 6.56 | $6.77 | 330510 |
| 2024-01-29 | 6.54 | $6.78 | 526000 |
| 2024-01-26 | 6.51 | $6.81 | 426210 |
| 2024-01-25 | 6.48 | $6.69 | 100155 |
| 2024-01-24 | 6.46 | $6.66 | 375025 |
| 2024-01-23 | 6.43 | $6.35 | 248500 |
| 2024-01-22 | 6.44 | $6.05 | 215000 |
| 2024-01-19 | 6.48 | $6.19 | 216030 |
| 2024-01-18 | 6.52 | $6.14 | 172500 |
| 2024-01-17 | 6.56 | $6.01 | 605580 |
| 2024-01-16 | 6.61 | $6.12 | 250740 |
| 2024-01-12 | 6.66 | $6.37 | 66000 |
| 2024-01-11 | 6.70 | $6.42 | 168000 |
| 2024-01-10 | 6.72 | $6.26 | 169715 |
| 2024-01-09 | 6.77 | $6.41 | 113500 |
| 2024-01-08 | 6.81 | $6.58 | 51660 |
| 2024-01-05 | 6.84 | $6.59 | 134070 |
| 2024-01-04 | 6.86 | $6.68 | 124685 |
| 2024-01-03 | 6.88 | $6.60 | 81000 |
| 2024-01-02 | 6.91 | $6.53 | 349650 |
| 2023-12-29 | 6.95 | $6.76 | 246000 |
| 2023-12-28 | 6.97 | $6.54 | 178500 |
| 2023-12-27 | 7.02 | $6.50 | 387565 |
| 2023-12-26 | 7.07 | $6.53 | 473075 |
| 2023-12-22 | 7.13 | $6.36 | 1.1M |
| 2023-12-21 | 7.21 | $7.25 | 164145 |
| 2023-12-20 | 7.21 | $7.13 | 68155 |
| 2023-12-19 | 7.21 | $7.27 | 91050 |
| 2023-12-18 | 7.21 | $7.09 | 92000 |
| 2023-12-15 | 7.22 | $7.40 | 99000 |
| 2023-12-14 | 7.20 | $7.37 | 205670 |
| 2023-12-13 | 7.18 | $7.39 | 162665 |
| 2023-12-12 | 7.16 | $7.20 | 64735 |
| 2023-12-11 | 7.16 | $7.20 | 146500 |
| 2023-12-08 | 7.15 | $7.12 | 131010 |
| 2023-12-07 | 7.16 | $7.22 | 81500 |
| 2023-12-06 | 7.15 | $7.09 | 465115 |
| 2023-12-05 | 7.15 | $7.20 | 311745 |
| 2023-12-04 | 7.15 | $7.37 | 290065 |
| 2023-12-01 | 7.13 | $7.32 | 263000 |
| 2023-11-30 | 7.11 | $7.39 | 304580 |
| 2023-11-29 | 7.08 | $7.31 | 205000 |
| 2023-11-28 | 7.05 | $7.43 | 222500 |
| 2023-11-27 | 7.01 | $7.31 | 144000 |
| 2023-11-24 | 6.98 | $7.33 | 24040 |
| 2023-11-22 | 6.94 | $7.16 | 161500 |
| 2023-11-21 | 6.92 | $7.14 | 210000 |
| 2023-11-20 | 6.90 | $7.43 | 62500 |
| 2023-11-17 | 6.84 | $7.42 | 455000 |
| 2023-11-16 | 6.78 | $7.28 | 168705 |
| 2023-11-15 | 6.73 | $7.55 | 398500 |
| 2023-11-14 | 6.64 | $7.18 | 284500 |
| 2023-11-13 | 6.58 | $6.83 | 195175 |
| 2023-11-10 | 6.56 | $6.84 | 186000 |
| 2023-11-09 | 6.53 | $6.82 | 214000 |
| 2023-11-08 | 6.50 | $6.94 | 152720 |
| 2023-11-07 | 6.45 | $6.82 | 93500 |
| 2023-11-06 | 6.41 | $6.96 | 175500 |
| 2023-11-03 | 6.36 | $6.92 | 220000 |
| 2023-11-02 | 6.30 | $6.50 | 96000 |
| 2023-11-01 | 6.28 | $6.28 | 358000 |
| 2023-10-31 | 6.28 | $6.21 | 2.2M |
| 2023-10-30 | 6.28 | $6.20 | 160000 |
| 2023-10-27 | 6.29 | $6.09 | 102500 |
| 2023-10-26 | 6.31 | $6.08 | 93675 |
| 2023-10-25 | 6.34 | $6.10 | 72000 |
| 2023-10-24 | 6.36 | $6.24 | 139500 |
| 2023-10-23 | 6.37 | $6.08 | 168065 |
| 2023-10-20 | 6.40 | $6.06 | 229500 |
| 2023-10-19 | 6.44 | $6.13 | 252500 |
| 2023-10-18 | 6.47 | $6.28 | 101000 |
| 2023-10-17 | 6.49 | $6.46 | 156500 |
| 2023-10-16 | 6.50 | $6.63 | 69000 |
| 2023-10-13 | 6.48 | $6.43 | 59000 |
| 2023-10-12 | 6.49 | $6.54 | 142500 |
| 2023-10-11 | 6.48 | $6.73 | 394000 |
| 2023-10-10 | 6.46 | $6.58 | 354685 |
| 2023-10-09 | 6.45 | $6.35 | 161185 |
| 2023-10-06 | 6.46 | $6.41 | 71705 |
| 2023-10-05 | 6.46 | $6.18 | 109125 |
| 2023-10-04 | 6.49 | $6.19 | 111520 |
| 2023-10-03 | 6.52 | $6.15 | 206645 |
| 2023-10-02 | 6.56 | $6.31 | 91670 |
| 2023-09-29 | 6.59 | $6.33 | 97000 |
| 2023-09-28 | 6.61 | $6.35 | 105050 |
| 2023-09-27 | 6.64 | $6.34 | 174000 |
| 2023-09-26 | 6.67 | $6.28 | 163160 |
| 2023-09-25 | 6.72 | $6.47 | 203500 |
| 2023-09-22 | 6.74 | $6.63 | 233000 |
| 2023-09-21 | 6.75 | $6.30 | 265210 |
| 2023-09-20 | 6.80 | $6.65 | 143525 |
| 2023-09-19 | 6.82 | $6.69 | 213500 |
| 2023-09-18 | 6.83 | $6.64 | 74000 |
| 2023-09-15 | 6.85 | $6.75 | 204500 |
| 2023-09-14 | 6.86 | $6.78 | 32500 |
| 2023-09-13 | 6.87 | $6.74 | 113100 |
| 2023-09-12 | 6.88 | $6.86 | 205605 |
| 2023-09-11 | 6.89 | $6.86 | 195585 |
| 2023-09-08 | 6.89 | $6.67 | 114000 |
| 2023-09-07 | 6.91 | $6.66 | 327040 |
| 2023-09-06 | 6.94 | $6.92 | 154525 |
| 2023-09-05 | 6.94 | $6.92 | 253510 |
| 2023-09-01 | 6.94 | $6.84 | 157000 |
| 2023-08-31 | 6.95 | $6.78 | 140240 |
| 2023-08-30 | 6.97 | $6.82 | 80500 |
| 2023-08-29 | 6.99 | $7.00 | 105500 |
| 2023-08-28 | 6.98 | $6.84 | 103500 |
| 2023-08-25 | 7.00 | $6.75 | 241050 |
| 2023-08-24 | 7.03 | $6.72 | 430500 |
| 2023-08-23 | 7.06 | $6.82 | 372005 |
| 2023-08-22 | 7.08 | $6.75 | 141500 |
| 2023-08-21 | 7.12 | $6.83 | 258500 |
| 2023-08-18 | 7.15 | $6.78 | 233000 |
| 2023-08-17 | 7.19 | $6.95 | 301150 |
| 2023-08-16 | 7.21 | $6.78 | 180000 |
| 2023-08-15 | 7.26 | $6.99 | 53090 |
| 2023-08-14 | 7.29 | $6.99 | 155140 |
| 2023-08-11 | 7.32 | $7.07 | 29670 |
| 2023-08-10 | 7.34 | $7.31 | 150210 |
| 2023-08-09 | 7.35 | $7.10 | 170200 |
| 2023-08-08 | 7.37 | $7.14 | 110050 |
| 2023-08-07 | 7.40 | $7.32 | 163575 |
| 2023-08-04 | 7.41 | $7.44 | 76665 |
| 2023-08-03 | 7.40 | $7.47 | 300000 |
| 2023-08-02 | 7.40 | $7.43 | 217500 |
| 2023-08-01 | 7.39 | $7.72 | 238535 |
| 2023-07-31 | 7.36 | $7.89 | 218640 |
| 2023-07-28 | 7.30 | $7.83 | 339500 |
| 2023-07-27 | 7.25 | $7.36 | 309500 |
| 2023-07-26 | 7.24 | $7.48 | 115500 |
| 2023-07-25 | 7.21 | $7.52 | 208500 |
| 2023-07-24 | 7.18 | $7.33 | 237500 |
| 2023-07-21 | 7.16 | $7.22 | 99500 |
| 2023-07-20 | 7.16 | $7.29 | 88000 |
| 2023-07-19 | 7.14 | $7.49 | 88500 |
| 2023-07-18 | 7.10 | $7.44 | 89115 |
| 2023-07-17 | 7.07 | $7.54 | 271675 |
| 2023-07-14 | 7.02 | $7.53 | 140000 |
| 2023-07-13 | 6.97 | $7.56 | 406000 |
| 2023-07-12 | 6.90 | $7.37 | 336180 |
| 2023-07-11 | 6.85 | $6.97 | 427000 |
| 2023-07-10 | 6.84 | $6.85 | 139000 |
| 2023-07-07 | 6.84 | $6.85 | 322500 |
| 2023-07-06 | 6.84 | $6.65 | 400500 |
| 2023-07-05 | 6.86 | $7.02 | 279000 |
| 2023-07-03 | 6.84 | $7.07 | 80500 |
| 2023-06-30 | 6.82 | $7.21 | 167135 |
| 2023-06-29 | 6.78 | $7.07 | 223000 |
| 2023-06-28 | 6.75 | $7.24 | 503000 |
| 2023-06-27 | 6.70 | $7.06 | 175710 |
| 2023-06-26 | 6.66 | $6.41 | 176120 |
| 2023-06-23 | 6.69 | $6.38 | 186000 |
| 2023-06-22 | 6.72 | $6.65 | 103185 |
| 2023-06-21 | 6.72 | $6.70 | 263025 |
| 2023-06-20 | 6.73 | $6.85 | 214000 |
| 2023-06-16 | 6.71 | $7.09 | 311000 |
| 2023-06-15 | 6.67 | $7.09 | 278000 |
| 2023-06-14 | 6.63 | $6.85 | 103745 |
| 2023-06-13 | 6.61 | $6.77 | 174220 |
| 2023-06-12 | 6.59 | $6.69 | 89615 |
| 2023-06-09 | 6.58 | $6.61 | 170500 |
| 2023-06-08 | 6.58 | $6.59 | 121000 |
| 2023-06-07 | 6.58 | $6.49 | 270020 |
| 2023-06-06 | 6.59 | $6.58 | 523090 |
| 2023-06-05 | 6.59 | $6.54 | 337000 |
| 2023-06-02 | 6.59 | $6.54 | 339500 |
| 2023-06-01 | 6.60 | $6.29 | 1.2M |
| 2023-05-31 | 6.63 | $6.05 | 660000 |
| 2023-05-30 | 6.69 | $6.19 | 203500 |
| 2023-05-26 | 6.74 | $6.38 | 1.0M |
| 2023-05-25 | 6.78 | $6.27 | 671500 |
| 2023-05-24 | 6.83 | $6.51 | 644700 |
| 2023-05-23 | 6.87 | $6.62 | 850500 |
| 2023-05-22 | 6.89 | $6.87 | 1.0M |
| 2023-05-19 | 6.90 | $6.84 | 875500 |
| 2023-05-18 | 6.90 | $6.88 | 965000 |
| 2023-05-17 | 6.90 | $7.13 | 1.9M |
| 2023-05-16 | 6.88 | $6.91 | 981515 |
| 2023-05-15 | 6.88 | $6.89 | 805500 |
| 2023-05-12 | 6.88 | $6.51 | 310655 |
| 2023-05-11 | 6.91 | $6.75 | 972500 |
| 2023-05-10 | 6.93 | $6.64 | 1.1M |
| 2023-05-09 | 6.96 | $6.52 | 1.5M |
| 2023-05-08 | 7.01 | $6.88 | 594690 |
| 2023-05-05 | 7.02 | $6.96 | 1.6M |
| 2023-05-04 | 7.03 | $6.80 | 807060 |
| 2023-05-03 | 7.05 | $6.86 | 775175 |
| 2023-05-02 | 7.07 | $6.89 | 892500 |
| 2023-05-01 | 7.09 | $7.04 | 70685 |
| 2023-04-28 | 7.10 | $7.09 | 158140 |
| 2023-04-27 | 7.10 | $7.05 | 142000 |
| 2023-04-26 | 7.11 | $6.99 | 87540 |
| 2023-04-25 | 7.12 | $6.83 | 40500 |
| 2023-04-24 | 7.15 | $6.98 | 167500 |
| 2023-04-21 | 7.17 | $7.16 | 94000 |
| 2023-04-20 | 7.17 | $7.25 | 413000 |
| 2023-04-19 | 7.16 | $7.32 | 94035 |
| 2023-04-18 | 7.14 | $7.43 | 231500 |
| 2023-04-17 | 7.11 | $7.39 | 251515 |
| 2023-04-14 | 7.08 | $7.07 | 478000 |
| 2023-04-13 | 7.08 | $6.99 | 207745 |
| 2023-04-12 | 7.09 | $6.61 | 162500 |
| 2023-04-11 | 7.14 | $6.92 | 283000 |
| 2023-04-10 | 7.17 | $7.09 | 301000 |
| 2023-04-06 | 7.17 | $7.17 | 326500 |
| 2023-04-05 | 7.17 | $7.18 | 143740 |
| 2023-04-04 | 7.17 | $7.42 | 209500 |
| 2023-04-03 | 7.15 | $7.38 | 152000 |
| 2023-03-31 | 7.12 | $7.33 | 319715 |
| 2023-03-30 | 7.10 | $7.47 | 195500 |
| 2023-03-29 | 7.06 | $7.37 | 386220 |
| 2023-03-28 | 7.03 | $7.28 | 555110 |
| 2023-03-27 | 7.00 | $7.00 | 109545 |
| 2023-03-24 | 7.01 | $7.32 | 251500 |
| 2023-03-23 | 6.97 | $7.39 | 461685 |
| 2023-03-22 | 6.93 | $6.95 | 345500 |
| 2023-03-21 | 6.93 | $6.73 | 191005 |
| 2023-03-20 | 6.95 | $6.63 | 448675 |
| 2023-03-17 | 6.98 | $6.55 | 438500 |
| 2023-03-16 | 7.02 | $6.71 | 285000 |
| 2023-03-15 | 7.06 | $6.67 | 206075 |
| 2023-03-14 | 7.10 | $6.93 | 279000 |
| 2023-03-13 | 7.12 | $6.76 | 283210 |
| 2023-03-10 | 7.15 | $6.63 | 201615 |
| 2023-03-09 | 7.21 | $6.69 | 183135 |
| 2023-03-08 | 7.26 | $6.94 | 274630 |
| 2023-03-07 | 7.30 | $6.98 | 193500 |
| 2023-03-06 | 7.33 | $7.15 | 298500 |
| 2023-03-03 | 7.35 | $7.23 | 243720 |
| 2023-03-02 | 7.36 | $7.30 | 283710 |
| 2023-03-01 | 7.37 | $7.44 | 443065 |
| 2023-02-28 | 7.36 | $7.08 | 422710 |
| 2023-02-27 | 7.39 | $6.98 | 126100 |
| 2023-02-24 | 7.44 | $6.81 | 122000 |
| 2023-02-23 | 7.50 | $7.08 | 61745 |
| 2023-02-22 | 7.55 | $7.08 | 358510 |
| 2023-02-21 | 7.59 | $7.04 | 368500 |
| 2023-02-17 | 7.65 | $7.48 | 195125 |
| 2023-02-16 | 7.67 | $7.67 | 242215 |
| 2023-02-15 | 7.67 | $7.67 | 398180 |
| 2023-02-14 | 7.67 | $7.68 | 496000 |
| 2023-02-13 | 7.67 | $7.78 | 165080 |
| 2023-02-10 | 7.66 | $7.63 | 161500 |
| 2023-02-09 | 7.66 | $7.68 | 336000 |
| 2023-02-08 | 7.66 | $7.61 | 217075 |
| 2023-02-07 | 7.67 | $7.61 | 293610 |
| 2023-02-06 | 7.67 | $7.57 | 542605 |
| 2023-02-03 | 7.68 | $7.74 | 296160 |
| 2023-02-02 | 7.68 | $7.82 | 523500 |
| 2023-02-01 | 7.66 | $7.80 | 217000 |
| 2023-01-31 | 7.65 | $7.73 | 205000 |
| 2023-01-30 | 7.64 | $7.70 | 327615 |
| 2023-01-27 | 7.63 | $8.18 | 304615 |
| 2023-01-26 | 7.57 | $8.14 | 529500 |
| 2023-01-25 | 7.51 | $7.99 | 281000 |
| 2023-01-24 | 7.46 | $8.04 | 341500 |
| 2023-01-23 | 7.40 | $7.97 | 257585 |
| 2023-01-20 | 7.34 | $7.94 | 484680 |
| 2023-01-19 | 7.28 | $7.77 | 412500 |
| 2023-01-18 | 7.23 | $7.73 | 159635 |
| 2023-01-17 | 7.18 | $7.87 | 532000 |
| 2023-01-13 | 7.10 | $8.01 | 544510 |
| 2023-01-12 | 7.01 | $7.83 | 1.7M |
| 2023-01-11 | 6.92 | $7.84 | 395500 |
| 2023-01-10 | 6.82 | $7.66 | 563505 |
| 2023-01-09 | 6.73 | $7.63 | 694000 |
| 2023-01-06 | 6.64 | $7.45 | 274680 |
| 2023-01-05 | 6.56 | $7.11 | 474135 |
| 2023-01-04 | 6.50 | $7.38 | 941500 |
| 2023-01-03 | 6.40 | $7.03 | 576500 |
| 2022-12-30 | 6.34 | $6.60 | 543680 |
| 2022-12-29 | 6.31 | $6.72 | 398500 |
| 2022-12-28 | 6.27 | $6.50 | 515500 |
| 2022-12-27 | 6.24 | $6.55 | 748500 |
| 2022-12-23 | 6.21 | $6.39 | 306200 |
| 2022-12-22 | 6.19 | $6.45 | 548500 |
| 2022-12-21 | 6.17 | $6.49 | 532000 |
| 2022-12-20 | 6.13 | $6.35 | 383500 |
| 2022-12-19 | 6.11 | $6.44 | 763000 |
| 2022-12-16 | 6.07 | $6.27 | 195000 |
| 2022-12-15 | 6.05 | $6.33 | 328500 |
| 2022-12-14 | 6.02 | $6.64 | 375000 |
| 2022-12-13 | 5.96 | $6.57 | 781220 |
| 2022-12-12 | 5.89 | $6.32 | 388500 |
| 2022-12-09 | 5.85 | $6.34 | 405000 |
| 2022-12-08 | 5.80 | $6.34 | 233530 |
| 2022-12-07 | 5.74 | $6.22 | 391660 |
| 2022-12-06 | 5.69 | $6.09 | 394000 |
| 2022-12-05 | 5.65 | $6.13 | 657200 |
| 2022-12-02 | 5.60 | $6.14 | 248630 |
| 2022-12-01 | 5.54 | $6.06 | 469715 |
| 2022-11-30 | 5.48 | $6.12 | 726190 |
| 2022-11-29 | 5.42 | $5.84 | 330000 |
| 2022-11-28 | 5.37 | $5.79 | 999000 |
| 2022-11-25 | 5.33 | $5.69 | 181150 |
| 2022-11-23 | 5.29 | $5.71 | 284000 |
| 2022-11-22 | 5.25 | $5.58 | 488630 |
| 2022-11-21 | 5.21 | $5.68 | 241000 |
| 2022-11-18 | 5.16 | $5.89 | 125000 |
| 2022-11-17 | 5.08 | $6.06 | 479680 |
| 2022-11-16 | 4.98 | $5.97 | 763500 |
| 2022-11-15 | 4.88 | $5.70 | 1.1M |
| 2022-11-14 | 4.79 | $5.47 | 889050 |
| 2022-11-11 | 4.72 | $5.49 | 1.2M |
| 2022-11-10 | 4.64 | $5.09 | 1.4M |
| 2022-11-09 | 4.59 | $4.63 | 908000 |
| 2022-11-08 | 4.59 | $4.89 | 1.0M |
| 2022-11-07 | 4.56 | $4.94 | 287670 |
| 2022-11-04 | 4.52 | $4.84 | 1.3M |
| 2022-11-03 | 4.48 | $4.38 | 179500 |
| 2022-11-02 | 4.49 | $4.47 | 1.1M |
| 2022-11-01 | 4.49 | $4.39 | 1.7M |
| 2022-10-31 | 4.50 | $4.08 | 770000 |
| 2022-10-28 | 4.55 | $3.90 | 951175 |
| 2022-10-27 | 4.62 | $4.07 | 1.0M |
| 2022-10-26 | 4.68 | $4.15 | 313000 |
| 2022-10-25 | 4.73 | $3.84 | 883000 |
| 2022-10-24 | 4.82 | $3.76 | 1.2M |
| 2022-10-21 | 4.94 | $4.61 | 231500 |
| 2022-10-20 | 4.97 | $4.56 | 1.1M |
| 2022-10-19 | 5.01 | $4.58 | 476530 |
| 2022-10-18 | 5.06 | $4.95 | 662035 |
| 2022-10-17 | 5.07 | $4.90 | 235585 |
| 2022-10-14 | 5.09 | $4.76 | 1.3M |
| 2022-10-13 | 5.12 | $4.66 | 829135 |
| 2022-10-12 | 5.17 | $4.81 | 248070 |
| 2022-10-11 | 5.21 | $4.88 | 1.1M |
| 2022-10-10 | 5.25 | $4.98 | 615720 |
| 2022-10-07 | 5.27 | $5.17 | 355500 |
| 2022-10-06 | 5.28 | $5.32 | 271500 |
| 2022-10-05 | 5.28 | $5.22 | 919045 |
| 2022-10-04 | 5.29 | $5.32 | 1.1M |
| 2022-10-03 | 5.28 | $5.11 | 204000 |
| 2022-09-30 | 5.30 | $4.96 | 459120 |
| 2022-09-29 | 5.34 | $4.89 | 598000 |
| 2022-09-28 | 5.38 | $5.11 | 308730 |
| 2022-09-27 | 5.41 | $5.03 | 456560 |
| 2022-09-26 | 5.45 | $5.13 | 778070 |
| 2022-09-23 | 5.49 | $4.98 | 176000 |
| 2022-09-22 | 5.54 | $5.14 | 181000 |
| 2022-09-21 | 5.58 | $5.29 | 527000 |
| 2022-09-20 | 5.61 | $5.34 | 377000 |
| 2022-09-19 | 5.64 | $5.32 | 251135 |
| 2022-09-16 | 5.68 | $5.36 | 864000 |
| 2022-09-15 | 5.71 | $5.54 | 345005 |
| 2022-09-14 | 5.73 | $5.68 | 794500 |
| 2022-09-13 | 5.73 | $5.58 | 416740 |
| 2022-09-12 | 5.75 | $5.84 | 583185 |
| 2022-09-09 | 5.74 | $5.75 | 412700 |
| 2022-09-08 | 5.74 | $5.52 | 677000 |
| 2022-09-07 | 5.76 | $5.50 | 728110 |
| 2022-09-06 | 5.79 | $5.47 | 1.0M |
| 2022-09-02 | 5.83 | $5.52 | 542130 |
| 2022-09-01 | 5.86 | $5.46 | 419500 |
| 2022-08-31 | 5.90 | $5.66 | 1.4M |
| 2022-08-30 | 5.92 | $5.72 | 296500 |
| 2022-08-29 | 5.95 | $5.95 | 190000 |
| 2022-08-26 | 5.95 | $6.03 | 382010 |
| 2022-08-25 | 5.94 | $6.20 | 658235 |
| 2022-08-24 | 5.91 | $5.72 | 2.3M |
| 2022-08-23 | 5.93 | $5.78 | 515185 |
| 2022-08-22 | 5.94 | $5.76 | 789000 |
| 2022-08-19 | 5.96 | $5.79 | 248535 |
| 2022-08-18 | 5.98 | $6.00 | 208000 |
| 2022-08-17 | 5.98 | $6.20 | 559720 |
| 2022-08-16 | 5.96 | $6.27 | 1.3M |
| 2022-08-15 | 5.92 | $6.07 | 354515 |
| 2022-08-12 | 5.91 | $6.08 | 301025 |
| 2022-08-11 | 5.89 | $6.09 | 906500 |
| 2022-08-10 | 5.87 | $5.99 | 659000 |
| 2022-08-09 | 5.86 | $5.97 | 550705 |
| 2022-08-08 | 5.84 | $6.05 | 1.5M |
| 2022-08-05 | 5.82 | $5.79 | 339500 |
| 2022-08-04 | 5.83 | $5.81 | 263500 |
| 2022-08-03 | 5.83 | $5.81 | 306170 |
| 2022-08-02 | 5.83 | $5.57 | 356190 |
| 2022-08-01 | 5.86 | $5.73 | 491500 |
| 2022-07-29 | 5.87 | $5.65 | 702500 |
| 2022-07-28 | 5.89 | $5.98 | 269010 |
| 2022-07-27 | 5.88 | $5.97 | 285660 |
| 2022-07-26 | 5.87 | $5.97 | 172125 |
| 2022-07-25 | 5.86 | $6.01 | 390725 |
| 2022-07-22 | 5.85 | $6.15 | 519500 |
| 2022-07-21 | 5.82 | $6.27 | 380000 |
| 2022-07-20 | 5.77 | $6.21 | 366610 |
| 2022-07-19 | 5.72 | $6.19 | 191105 |
| 2022-07-18 | 5.67 | $5.93 | 464135 |
| 2022-07-15 | 5.65 | $5.76 | 475000 |
| 2022-07-14 | 5.64 | $5.78 | 268045 |
| 2022-07-13 | 5.62 | $5.91 | 1.2M |
| 2022-07-12 | 5.59 | $6.14 | 479160 |
| 2022-07-11 | 5.53 | $6.03 | 343500 |
| 2022-07-08 | 5.48 | $6.29 | 922230 |
| 2022-07-07 | 5.39 | $6.78 | 842500 |
| 2022-07-06 | 5.25 | $6.28 | 1.3M |
| 2022-07-05 | 5.14 | $6.41 | 3.5M |
| 2022-07-01 | 5.01 | $6.17 | 1.9M |
| 2022-06-30 | 4.88 | $5.83 | 1.3M |
| 2022-06-29 | 4.78 | $5.80 | 800500 |
| 2022-06-28 | 4.68 | $5.67 | 837055 |
| 2022-06-27 | 4.57 | $5.83 | 2.5M |
| 2022-06-24 | 4.44 | $4.84 | 526000 |
| 2022-06-23 | 4.40 | $4.61 | 336500 |
| 2022-06-22 | 4.38 | $4.57 | 232500 |
| 2022-06-21 | 4.36 | $4.65 | 565500 |
| 2022-06-17 | 4.33 | $4.49 | 351540 |
| 2022-06-16 | 4.31 | $4.35 | 553000 |
| 2022-06-15 | 4.30 | $4.59 | 607735 |
| 2022-06-14 | 4.27 | $4.36 | 483070 |
| 2022-06-13 | 4.26 | $4.30 | 612500 |
| 2022-06-10 | 4.26 | $4.46 | 648500 |
| 2022-06-09 | 4.24 | $4.66 | 458500 |
| 2022-06-08 | 4.19 | $4.83 | 978000 |
| 2022-06-07 | 4.13 | $4.37 | 408000 |
| 2022-06-06 | 4.10 | $4.39 | 298690 |
| 2022-06-03 | 4.07 | $4.25 | 309130 |
| 2022-06-02 | 4.05 | $4.33 | 318000 |
| 2022-06-01 | 4.02 | $4.29 | 448500 |
| 2022-05-31 | 4.00 | $4.33 | 856500 |
| 2022-05-27 | 3.96 | $4.06 | 436580 |
| 2022-05-26 | 3.95 | $4.05 | 412575 |
| 2022-05-25 | 3.94 | $3.87 | 598500 |
| 2022-05-24 | 3.95 | $3.77 | 402010 |
| 2022-05-23 | 3.97 | $4.00 | 536015 |
| 2022-05-20 | 3.96 | $4.07 | 579650 |
| 2022-05-19 | 3.95 | $4.01 | 465000 |
| 2022-05-18 | 3.94 | $3.90 | 1.0M |
| 2022-05-17 | 3.95 | $4.22 | 532000 |
| 2022-05-16 | 3.92 | $3.88 | 385655 |
| 2022-05-13 | 3.93 | $3.98 | 596235 |
| 2022-05-12 | 3.92 | $3.91 | 610500 |
| 2022-05-11 | 3.92 | $3.75 | 846500 |
| 2022-05-10 | 3.94 | $3.59 | 804500 |
| 2022-05-09 | 3.98 | $3.50 | 871740 |
| 2022-05-06 | 4.03 | $3.68 | 589500 |
| 2022-05-05 | 4.06 | $3.68 | 662000 |
| 2022-05-04 | 4.10 | $4.04 | 352500 |
| 2022-05-03 | 4.11 | $4.05 | 332615 |
| 2022-05-02 | 4.11 | $3.96 | 1.2M |
| 2022-04-29 | 4.13 | $4.02 | 783675 |
| 2022-04-28 | 4.14 | $3.77 | 796120 |
| 2022-04-27 | 4.18 | $3.81 | 534000 |
| 2022-04-26 | 4.22 | $3.77 | 621500 |
| 2022-04-25 | 4.27 | $3.88 | 1.2M |
| 2022-04-22 | 4.31 | $3.80 | 362500 |
| 2022-04-21 | 4.36 | $3.81 | 910655 |
| 2022-04-20 | 4.42 | $3.94 | 1.0M |
| 2022-04-19 | 4.47 | $4.13 | 886000 |
| 2022-04-18 | 4.51 | $4.17 | 546060 |
| 2022-04-14 | 4.54 | $4.18 | 807000 |
| 2022-04-13 | 4.58 | $4.33 | 1.0M |
| 2022-04-12 | 4.61 | $4.32 | 568060 |
| 2022-04-11 | 4.64 | $4.41 | 312680 |
| 2022-04-08 | 4.66 | $4.36 | 172500 |
| 2022-04-07 | 4.70 | $4.42 | 361000 |
| 2022-04-06 | 4.72 | $4.52 | 397640 |
| 2022-04-05 | 4.75 | $4.80 | 525500 |
| 2022-04-04 | 4.74 | $4.92 | 496000 |
| 2022-04-01 | 4.72 | $4.68 | 271500 |
| 2022-03-31 | 4.73 | $4.51 | 640725 |
| 2022-03-30 | 4.75 | $4.65 | 639500 |
| 2022-03-29 | 4.76 | $4.65 | 680500 |
| 2022-03-28 | 4.77 | $4.45 | 1.0M |
| 2022-03-25 | 4.80 | $4.40 | 818000 |
| 2022-03-24 | 4.85 | $4.54 | 986685 |
| 2022-03-23 | 4.88 | $4.60 | 1.2M |
| 2022-03-22 | 4.91 | $5.00 | 775500 |
| 2022-03-21 | 4.90 | $4.77 | 1.8M |
| 2022-03-18 | 4.91 | $5.02 | 673500 |
| 2022-03-17 | 4.90 | $4.77 | 614225 |
| 2022-03-16 | 4.92 | $5.04 | 1.2M |
| 2022-03-15 | 4.90 | $3.91 | 1.9M |
| 2022-03-14 | 5.01 | $4.04 | 1.4M |
| 2022-03-11 | 5.11 | $4.56 | 1.6M |
| 2022-03-10 | 5.17 | $4.67 | 6.6M |
| 2022-03-09 | 5.22 | $4.87 | 2.1M |
| 2022-03-08 | 5.25 | $4.44 | 1.7M |
| 2022-03-07 | 5.34 | $4.19 | 1.6M |
| 2022-03-04 | 5.46 | $4.26 | 2.9M |
| 2022-03-03 | 5.59 | $4.76 | 1.2M |
| 2022-03-02 | 5.67 | $4.95 | 1.0M |
| 2022-03-01 | 5.75 | $5.04 | 1.9M |
| 2022-02-28 | 5.83 | $5.03 | 1.3M |
| 2022-02-25 | 5.91 | $5.06 | 703080 |
| 2022-02-24 | 6.00 | $5.06 | 1.7M |
| 2022-02-23 | 6.10 | $5.28 | 1.7M |
| 2022-02-22 | 6.18 | $5.42 | 1.9M |
| 2022-02-18 | 6.26 | $5.89 | 333020 |
| 2022-02-17 | 6.30 | $6.00 | 447180 |
| 2022-02-16 | 6.34 | $6.13 | 614000 |
| 2022-02-15 | 6.36 | $6.14 | 933000 |
| 2022-02-14 | 6.38 | $6.12 | 1.0M |
| 2022-02-11 | 6.41 | $6.24 | 264005 |
| 2022-02-10 | 6.43 | $6.37 | 261000 |
| 2022-02-09 | 6.43 | $6.57 | 591500 |
| 2022-02-08 | 6.42 | $6.40 | 348175 |
| 2022-02-07 | 6.42 | $6.37 | 326625 |
| 2022-02-04 | 6.42 | $6.48 | 326500 |
| 2022-02-03 | 6.42 | $6.39 | 225150 |
| 2022-02-02 | 6.42 | $6.49 | 263500 |
| 2022-02-01 | 6.41 | $6.63 | 329500 |
| 2022-01-31 | 6.39 | $6.49 | 434620 |
| 2022-01-28 | 6.38 | $6.13 | 636660 |
| 2022-01-27 | 6.41 | $6.05 | 786240 |
| 2022-01-26 | 6.45 | $6.26 | 629500 |
| 2022-01-25 | 6.47 | $6.35 | 816585 |
| 2022-01-24 | 6.48 | $6.60 | 1.1M |
| 2022-01-21 | 6.46 | $6.73 | 671500 |
| 2022-01-20 | 6.44 | $6.86 | 744170 |
| 2022-01-19 | 6.39 | $6.53 | 435500 |
| 2022-01-18 | 6.38 | $6.50 | 833500 |
| 2022-01-14 | 6.37 | $6.79 | 666000 |
| 2022-01-13 | 6.32 | $6.73 | 472500 |
| 2022-01-12 | 6.28 | $6.93 | 780720 |
| 2022-01-11 | 6.21 | $6.38 | 445500 |
| 2022-01-10 | 6.19 | $6.10 | 984065 |
| 2022-01-07 | 6.20 | $6.07 | 916500 |
| 2022-01-06 | 6.21 | $6.09 | 465000 |
| 2022-01-05 | 6.23 | $6.12 | 1.3M |
| 2022-01-04 | 6.24 | $6.34 | 706505 |
| 2022-01-03 | 6.23 | $6.39 | 781000 |
| 2021-12-31 | 6.21 | $6.20 | 519000 |
| 2021-12-30 | 6.21 | $6.20 | 1.1M |
| 2021-12-29 | 6.21 | $6.14 | 967000 |
| 2021-12-28 | 6.22 | $6.15 | 745015 |
| 2021-12-27 | 6.23 | $6.31 | 411070 |
| 2021-12-23 | 6.22 | $6.21 | 765500 |
| 2021-12-22 | 6.22 | $6.02 | 1.6M |
| 2021-12-21 | 6.24 | $6.01 | 1.5M |
| 2021-12-20 | 6.26 | $5.96 | 910500 |
| 2021-12-17 | 6.30 | $5.99 | 1.1M |
| 2021-12-16 | 6.33 | $6.11 | 658000 |
| 2021-12-15 | 6.35 | $6.18 | 569000 |
| 2021-12-14 | 6.37 | $6.19 | 2.4M |
| 2021-12-13 | 6.39 | $6.22 | 447720 |
| 2021-12-10 | 6.41 | $6.28 | 806070 |
| 2021-12-09 | 6.42 | $6.18 | 849040 |
| 2021-12-08 | 6.45 | $6.38 | 649205 |
| 2021-12-07 | 6.45 | $6.39 | 1.0M |
| 2021-12-06 | 6.46 | $6.25 | 632500 |
| 2021-12-03 | 6.48 | $6.07 | 789070 |
| 2021-12-02 | 6.52 | $6.17 | 671135 |
| 2021-12-01 | 6.56 | $6.12 | 912500 |
| 2021-11-30 | 6.61 | $6.04 | 1.3M |
| 2021-11-29 | 6.67 | $6.10 | 1.0M |
| 2021-11-26 | 6.73 | $6.21 | 683500 |
| 2021-11-24 | 6.78 | $6.41 | 565745 |
| 2021-11-23 | 6.82 | $6.40 | 3.1M |
| 2021-11-22 | 6.87 | $6.65 | 743200 |
| 2021-11-19 | 6.89 | $6.84 | 333500 |
| 2021-11-18 | 6.89 | $6.92 | 490170 |
| 2021-11-17 | 6.89 | $7.05 | 386135 |
| 2021-11-16 | 6.88 | $7.19 | 592000 |
| 2021-11-15 | 6.84 | $6.92 | 564000 |
| 2021-11-12 | 6.83 | $6.88 | 1.3M |
| 2021-11-11 | 6.83 | $6.63 | 853500 |
| 2021-11-10 | 6.85 | $6.70 | 1.1M |
| 2021-11-09 | 6.87 | $6.76 | 381090 |
| 2021-11-08 | 6.88 | $6.73 | 560245 |
| 2021-11-05 | 6.89 | $6.70 | 634080 |
| 2021-11-04 | 6.91 | $6.82 | 1.1M |
| 2021-11-03 | 6.92 | $7.01 | 547000 |
| 2021-11-02 | 6.91 | $6.71 | 1.1M |
| 2021-11-01 | 6.93 | $6.83 | 682650 |
| 2021-10-29 | 6.95 | $6.78 | 703065 |
| 2021-10-28 | 6.96 | $6.96 | 282715 |
| 2021-10-27 | 6.96 | $6.94 | 709105 |
| 2021-10-26 | 6.97 | $7.03 | 630500 |
| 2021-10-25 | 6.96 | $7.05 | 335000 |
| 2021-10-22 | 6.95 | $7.14 | 290745 |
| 2021-10-21 | 6.93 | $7.26 | 564000 |
| 2021-10-20 | 6.89 | $7.38 | 938500 |
| 2021-10-19 | 6.84 | $7.26 | 1.5M |
| 2021-10-18 | 6.80 | $6.94 | 925000 |
| 2021-10-15 | 6.78 | $7.02 | 385080 |
| 2021-10-14 | 6.76 | $6.88 | 1.5M |
| 2021-10-13 | 6.75 | $6.90 | 156025 |
| 2021-10-12 | 6.73 | $6.68 | 193500 |
| 2021-10-11 | 6.74 | $6.81 | 233145 |
| 2021-10-08 | 6.73 | $6.87 | 433735 |
| 2021-10-07 | 6.71 | $6.98 | 565500 |
| 2021-10-06 | 6.69 | $6.59 | 563630 |
| 2021-10-05 | 6.70 | $6.71 | 609000 |
| 2021-10-04 | 6.69 | $6.60 | 645700 |
| 2021-10-01 | 6.70 | $6.67 | 396180 |
| 2021-09-30 | 6.71 | $6.65 | 1.2M |
| 2021-09-29 | 6.71 | $6.70 | 1.4M |
| 2021-09-28 | 6.72 | $6.61 | 1.2M |
| 2021-09-27 | 6.73 | $6.73 | 574000 |
| 2021-09-24 | 6.73 | $6.62 | 542500 |
| 2021-09-23 | 6.74 | $6.75 | 853000 |
| 2021-09-22 | 6.74 | $6.60 | 767075 |
| 2021-09-21 | 6.75 | $6.49 | 1.0M |
| 2021-09-20 | 6.78 | $6.24 | 706645 |
| 2021-09-17 | 6.83 | $6.49 | 875500 |
| 2021-09-16 | 6.87 | $6.46 | 573115 |
| 2021-09-15 | 6.91 | $6.51 | 1.3M |
| 2021-09-14 | 6.96 | $6.69 | 482590 |
| 2021-09-13 | 6.98 | $6.73 | 294000 |
| 2021-09-10 | 7.01 | $6.79 | 419245 |
| 2021-09-09 | 7.03 | $6.90 | 888500 |
| 2021-09-08 | 7.05 | $7.39 | 176000 |
| 2021-09-07 | 7.01 | $7.54 | 425500 |
| 2021-09-03 | 6.96 | $7.21 | 390500 |
| 2021-09-02 | 6.93 | $7.14 | 629000 |
| 2021-09-01 | 6.91 | $7.26 | 806500 |
| 2021-08-31 | 6.87 | $6.91 | 674000 |
| 2021-08-30 | 6.87 | $6.46 | 875515 |
| 2021-08-27 | 6.91 | $6.53 | 352500 |
| 2021-08-26 | 6.95 | $6.46 | 617170 |
| 2021-08-25 | 7.00 | $6.56 | 2.3M |
| 2021-08-24 | 7.05 | $6.42 | 2.0M |
| 2021-08-23 | 7.11 | $6.21 | 2.2M |
| 2021-08-20 | 7.21 | $6.32 | 1.3M |
| 2021-08-19 | 7.30 | $6.30 | 2.2M |
| 2021-08-18 | 7.41 | $6.68 | 1.6M |
| 2021-08-17 | 7.48 | $6.43 | 7.2M |
| 2021-08-16 | 7.59 | $7.15 | 1.7M |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.54
2026-08-12
Close Price
$10.12
Vol: 331000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.81
Average
8.28
Maximum
14.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 10.54 | $10.12 | 331000 |
| 2026-08-11 | 10.57 | $10.81 | 202020 |
| 2026-08-10 | 10.53 | $11.18 | 81003 |
| 2026-08-07 | 10.45 | $11.25 | 64405 |
| 2026-08-06 | 10.36 | $10.68 | 77300 |
| 2026-08-05 | 10.32 | $10.89 | 74931 |
| 2026-08-04 | 10.26 | $11.01 | 59400 |
| 2026-08-03 | 10.19 | $10.80 | 114200 |
| 2026-07-31 | 10.14 | $10.53 | 65200 |
| 2026-07-30 | 10.10 | $10.45 | 139512 |
| 2026-07-29 | 10.08 | $10.27 | 267730 |
| 2026-07-28 | 10.07 | $9.95 | 262210 |
| 2026-07-27 | 10.09 | $9.77 | 261543 |
| 2026-07-24 | 10.12 | $9.38 | 270800 |
| 2026-07-23 | 10.20 | $9.44 | 240337 |
| 2026-07-22 | 10.27 | $9.68 | 204300 |
| 2026-07-21 | 10.33 | $10.09 | 198212 |
| 2026-07-20 | 10.34 | $10.39 | 210500 |
| 2026-07-17 | 10.32 | $10.15 | 133300 |
| 2026-07-16 | 10.32 | $10.65 | 83215 |
| 2026-07-15 | 10.28 | $10.88 | 208000 |
| 2026-07-14 | 10.21 | $10.24 | 238538 |
| 2026-07-13 | 10.21 | $10.20 | 115044 |
| 2026-07-10 | 10.21 | $10.47 | 76512 |
| 2026-07-09 | 10.18 | $10.58 | 74112 |
| 2026-07-08 | 10.15 | $10.89 | 132400 |
| 2026-07-07 | 10.08 | $10.37 | 202702 |
| 2026-07-06 | 10.07 | $9.99 | 167800 |
| 2026-07-02 | 10.09 | $9.83 | 106400 |
| 2026-07-01 | 10.14 | $10.11 | 238553 |
| 2026-06-30 | 10.16 | $10.00 | 127638 |
| 2026-06-29 | 10.20 | $10.16 | 125374 |
| 2026-06-26 | 10.22 | $9.74 | 210247 |
| 2026-06-25 | 10.28 | $9.92 | 151769 |
| 2026-06-24 | 10.33 | $9.88 | 126933 |
| 2026-06-23 | 10.39 | $9.73 | 172500 |
| 2026-06-22 | 10.47 | $9.99 | 257900 |
| 2026-06-18 | 10.52 | $10.30 | 140400 |
| 2026-06-17 | 10.54 | $10.08 | 255203 |
| 2026-06-16 | 10.59 | $10.45 | 184200 |
| 2026-06-15 | 10.61 | $10.53 | 340700 |
| 2026-06-12 | 10.61 | $10.46 | 235643 |
| 2026-06-11 | 10.63 | $10.73 | 276810 |
| 2026-06-10 | 10.61 | $10.60 | 44900 |
| 2026-06-09 | 10.61 | $10.67 | 108800 |
| 2026-06-08 | 10.60 | $10.57 | 90800 |
| 2026-06-05 | 10.60 | $10.54 | 155800 |
| 2026-06-04 | 10.61 | $10.73 | 79807 |
| 2026-06-03 | 10.61 | $10.77 | 77000 |
| 2026-06-02 | 10.60 | $11.27 | 205817 |
| 2026-06-01 | 10.54 | $10.30 | 188800 |
| 2026-05-29 | 10.57 | $10.42 | 121524 |
| 2026-05-28 | 10.60 | $10.50 | 125300 |
| 2026-05-27 | 10.61 | $10.45 | 326600 |
| 2026-05-26 | 10.64 | $10.54 | 157616 |
| 2026-05-22 | 10.66 | $10.35 | 246700 |
| 2026-05-21 | 10.69 | $10.57 | 78700 |
| 2026-05-20 | 10.71 | $10.78 | 104500 |
| 2026-05-19 | 10.72 | $10.71 | 124800 |
| 2026-05-18 | 10.73 | $10.43 | 96700 |
| 2026-05-15 | 10.78 | $10.39 | 123300 |
| 2026-05-14 | 10.83 | $10.38 | 211602 |
| 2026-05-13 | 10.89 | $10.76 | 159600 |
| 2026-05-12 | 10.92 | $10.41 | 234320 |
| 2026-05-11 | 10.99 | $10.85 | 156800 |
| 2026-05-08 | 11.01 | $11.00 | 403200 |
| 2026-05-07 | 11.02 | $11.13 | 186900 |
| 2026-05-06 | 11.02 | $11.24 | 192800 |
| 2026-05-05 | 11.01 | $10.70 | 152211 |
| 2026-05-04 | 11.04 | $10.70 | 111800 |
| 2026-05-01 | 11.08 | $10.85 | 60800 |
| 2026-04-30 | 11.10 | $10.91 | 69100 |
| 2026-04-29 | 11.11 | $10.64 | 140000 |
| 2026-04-28 | 11.15 | $10.77 | 172900 |
| 2026-04-27 | 11.17 | $10.99 | 146600 |
| 2026-04-24 | 11.16 | $11.05 | 84500 |
| 2026-04-23 | 11.15 | $10.87 | 178345 |
| 2026-04-22 | 11.15 | $11.32 | 101012 |
| 2026-04-21 | 11.10 | $11.52 | 104200 |
| 2026-04-20 | 11.03 | $11.74 | 108100 |
| 2026-04-17 | 10.94 | $11.69 | 165615 |
| 2026-04-16 | 10.84 | $11.38 | 147444 |
| 2026-04-15 | 10.77 | $11.35 | 203711 |
| 2026-04-14 | 10.70 | $11.24 | 214700 |
| 2026-04-13 | 10.65 | $11.05 | 262000 |
| 2026-04-10 | 10.62 | $10.99 | 46649 |
| 2026-04-09 | 10.59 | $11.02 | 80714 |
| 2026-04-08 | 10.57 | $11.17 | 163437 |
| 2026-04-07 | 10.53 | $10.48 | 171346 |
| 2026-04-06 | 10.56 | $10.48 | 160941 |
| 2026-04-02 | 10.59 | $10.37 | 212105 |
| 2026-04-01 | 10.63 | $10.62 | 88700 |
| 2026-03-31 | 10.65 | $10.41 | 401500 |
| 2026-03-30 | 10.69 | $9.96 | 140300 |
| 2026-03-27 | 10.78 | $10.07 | 137000 |
| 2026-03-26 | 10.86 | $10.23 | 212834 |
| 2026-03-25 | 10.93 | $10.69 | 478445 |
| 2026-03-24 | 10.96 | $10.23 | 572800 |
| 2026-03-23 | 11.04 | $10.54 | 244400 |
| 2026-03-20 | 11.10 | $10.41 | 152800 |
| 2026-03-19 | 11.17 | $10.72 | 205319 |
| 2026-03-18 | 11.21 | $10.86 | 169128 |
| 2026-03-17 | 11.25 | $11.81 | 143623 |
| 2026-03-16 | 11.19 | $11.74 | 122134 |
| 2026-03-13 | 11.14 | $11.48 | 399401 |
| 2026-03-12 | 11.11 | $11.21 | 108313 |
| 2026-03-11 | 11.10 | $11.33 | 161525 |
| 2026-03-10 | 11.09 | $11.69 | 453133 |
| 2026-03-09 | 11.05 | $11.03 | 249248 |
| 2026-03-06 | 11.07 | $10.65 | 164300 |
| 2026-03-05 | 11.13 | $10.58 | 247600 |
| 2026-03-04 | 11.21 | $10.87 | 311600 |
| 2026-03-03 | 11.26 | $10.39 | 229238 |
| 2026-03-02 | 11.38 | $10.88 | 189200 |
| 2026-02-27 | 11.45 | $11.18 | 165800 |
| 2026-02-26 | 11.50 | $11.25 | 105400 |
| 2026-02-25 | 11.55 | $11.52 | 177848 |
| 2026-02-24 | 11.59 | $11.37 | 92311 |
| 2026-02-23 | 11.64 | $11.42 | 220304 |
| 2026-02-20 | 11.70 | $11.40 | 149400 |
| 2026-02-19 | 11.76 | $11.24 | 102408 |
| 2026-02-18 | 11.85 | $11.40 | 232300 |
| 2026-02-17 | 11.93 | $11.23 | 410300 |
| 2026-02-13 | 12.03 | $11.29 | 171045 |
| 2026-02-12 | 12.14 | $11.38 | 111022 |
| 2026-02-11 | 12.25 | $11.48 | 122333 |
| 2026-02-10 | 12.37 | $11.76 | 371500 |
| 2026-02-09 | 12.47 | $12.07 | 140241 |
| 2026-02-06 | 12.54 | $12.12 | 425711 |
| 2026-02-05 | 12.62 | $11.61 | 230416 |
| 2026-02-04 | 12.75 | $11.76 | 210800 |
| 2026-02-03 | 12.89 | $12.22 | 765900 |
| 2026-02-02 | 12.98 | $12.47 | 161913 |
| 2026-01-30 | 13.06 | $12.39 | 389507 |
| 2026-01-29 | 13.15 | $13.02 | 132514 |
| 2026-01-28 | 13.18 | $13.00 | 150820 |
| 2026-01-27 | 13.21 | $13.10 | 79233 |
| 2026-01-26 | 13.24 | $12.66 | 126633 |
| 2026-01-23 | 13.31 | $12.72 | 68500 |
| 2026-01-22 | 13.38 | $12.84 | 93735 |
| 2026-01-21 | 13.44 | $12.61 | 221641 |
| 2026-01-20 | 13.52 | $12.62 | 204500 |
| 2026-01-16 | 13.61 | $13.30 | 55939 |
| 2026-01-15 | 13.63 | $13.65 | 322447 |
| 2026-01-14 | 13.61 | $13.92 | 72706 |
| 2026-01-13 | 13.56 | $13.82 | 106914 |
| 2026-01-12 | 13.52 | $13.80 | 160721 |
| 2026-01-09 | 13.47 | $13.43 | 31928 |
| 2026-01-08 | 13.46 | $13.58 | 43500 |
| 2026-01-07 | 13.42 | $13.80 | 51700 |
| 2026-01-06 | 13.36 | $13.89 | 66615 |
| 2026-01-05 | 13.28 | $13.71 | 54532 |
| 2026-01-02 | 13.21 | $13.55 | 198400 |
| 2025-12-31 | 13.16 | $13.30 | 58044 |
| 2025-12-30 | 13.12 | $13.45 | 61400 |
| 2025-12-29 | 13.07 | $13.40 | 168542 |
| 2025-12-26 | 13.01 | $13.43 | 104400 |
| 2025-12-24 | 12.95 | $13.45 | 62607 |
| 2025-12-23 | 12.89 | $13.38 | 221900 |
| 2025-12-22 | 12.84 | $13.27 | 50600 |
| 2025-12-19 | 12.80 | $13.37 | 111523 |
| 2025-12-18 | 12.74 | $13.01 | 71400 |
| 2025-12-17 | 12.73 | $12.76 | 70838 |
| 2025-12-16 | 12.74 | $12.85 | 27900 |
| 2025-12-15 | 12.75 | $12.84 | 76200 |
| 2025-12-12 | 12.77 | $13.01 | 115212 |
| 2025-12-11 | 12.78 | $13.01 | 167700 |
| 2025-12-10 | 12.80 | $12.59 | 104100 |
| 2025-12-09 | 12.86 | $12.26 | 78926 |
| 2025-12-08 | 12.97 | $12.26 | 85712 |
| 2025-12-05 | 13.09 | $12.58 | 159500 |
| 2025-12-04 | 13.19 | $12.45 | 560128 |
| 2025-12-03 | 13.30 | $12.38 | 438210 |
| 2025-12-02 | 13.43 | $12.45 | 376622 |
| 2025-12-01 | 13.56 | $12.78 | 124725 |
| 2025-11-28 | 13.67 | $12.58 | 218818 |
| 2025-11-26 | 13.80 | $13.18 | 141600 |
| 2025-11-25 | 13.88 | $13.18 | 44700 |
| 2025-11-24 | 13.97 | $13.34 | 140100 |
| 2025-11-21 | 14.06 | $13.40 | 92841 |
| 2025-11-20 | 14.14 | $13.33 | 58700 |
| 2025-11-19 | 14.23 | $13.76 | 146800 |
| 2025-11-18 | 14.28 | $13.92 | 93500 |
| 2025-11-17 | 14.31 | $14.00 | 87748 |
| 2025-11-14 | 14.34 | $14.19 | 109000 |
| 2025-11-13 | 14.35 | $14.78 | 158800 |
| 2025-11-12 | 14.29 | $14.51 | 171004 |
| 2025-11-11 | 14.26 | $14.32 | 76800 |
| 2025-11-10 | 14.24 | $14.55 | 111015 |
| 2025-11-07 | 14.20 | $14.10 | 48600 |
| 2025-11-06 | 14.20 | $14.38 | 76100 |
| 2025-11-05 | 14.17 | $14.10 | 149311 |
| 2025-11-04 | 14.18 | $13.98 | 209800 |
| 2025-11-03 | 14.20 | $14.07 | 84230 |
| 2025-10-31 | 14.21 | $14.06 | 86800 |
| 2025-10-30 | 14.23 | $14.42 | 61916 |
| 2025-10-29 | 14.22 | $14.66 | 94405 |
| 2025-10-28 | 14.19 | $14.74 | 64400 |
| 2025-10-27 | 14.15 | $14.85 | 132000 |
| 2025-10-24 | 14.09 | $14.29 | 108821 |
| 2025-10-23 | 14.09 | $14.15 | 41925 |
| 2025-10-22 | 14.10 | $13.82 | 57549 |
| 2025-10-21 | 14.14 | $13.76 | 382200 |
| 2025-10-20 | 14.18 | $13.98 | 67046 |
| 2025-10-17 | 14.21 | $13.62 | 505640 |
| 2025-10-16 | 14.27 | $13.64 | 888100 |
| 2025-10-15 | 14.33 | $13.84 | 85517 |
| 2025-10-14 | 14.38 | $13.81 | 69832 |
| 2025-10-13 | 14.42 | $13.96 | 76300 |
| 2025-10-10 | 14.45 | $13.76 | 107000 |
| 2025-10-09 | 14.50 | $14.57 | 70600 |
| 2025-10-08 | 14.47 | $14.94 | 138000 |
| 2025-10-07 | 14.39 | $14.73 | 160170 |
| 2025-10-06 | 14.33 | $14.96 | 106555 |
| 2025-10-03 | 14.23 | $15.07 | 166000 |
| 2025-10-02 | 14.12 | $14.84 | 124570 |
| 2025-10-01 | 14.02 | $14.72 | 141000 |
| 2025-09-30 | 13.92 | $14.53 | 52025 |
| 2025-09-29 | 13.83 | $14.37 | 49500 |
| 2025-09-26 | 13.75 | $14.08 | 88000 |
| 2025-09-25 | 13.69 | $13.88 | 119000 |
| 2025-09-24 | 13.65 | $13.88 | 203500 |
| 2025-09-23 | 13.61 | $13.75 | 225000 |
| 2025-09-22 | 13.57 | $13.91 | 174000 |
| 2025-09-19 | 13.52 | $14.24 | 184545 |
| 2025-09-18 | 13.43 | $14.16 | 418205 |
| 2025-09-17 | 13.34 | $13.95 | 252000 |
| 2025-09-16 | 13.27 | $13.61 | 166020 |
| 2025-09-15 | 13.23 | $13.63 | 134500 |
| 2025-09-12 | 13.19 | $13.55 | 54700 |
| 2025-09-11 | 13.15 | $13.54 | 108500 |
| 2025-09-10 | 13.11 | $13.26 | 50155 |
| 2025-09-09 | 13.10 | $13.27 | 478075 |
| 2025-09-08 | 13.08 | $13.19 | 59655 |
| 2025-09-05 | 13.06 | $13.11 | 73000 |
| 2025-09-04 | 13.06 | $12.77 | 113240 |
| 2025-09-03 | 13.08 | $12.87 | 75000 |
| 2025-09-02 | 13.09 | $12.79 | 99500 |
| 2025-08-29 | 13.11 | $13.16 | 84000 |
| 2025-08-28 | 13.09 | $13.12 | 405000 |
| 2025-08-27 | 13.07 | $13.07 | 191500 |
| 2025-08-26 | 13.05 | $13.38 | 32610 |
| 2025-08-25 | 13.00 | $13.41 | 57500 |
| 2025-08-22 | 12.94 | $13.33 | 53040 |
| 2025-08-21 | 12.89 | $12.81 | 105145 |
| 2025-08-20 | 12.89 | $13.04 | 55000 |
| 2025-08-19 | 12.87 | $13.05 | 28715 |
| 2025-08-18 | 12.85 | $13.23 | 30055 |
| 2025-08-15 | 12.81 | $13.31 | 90555 |
| 2025-08-14 | 12.76 | $13.18 | 44500 |
| 2025-08-13 | 12.72 | $13.36 | 133000 |
| 2025-08-12 | 12.65 | $12.80 | 120055 |
| 2025-08-11 | 12.64 | $12.58 | 16235 |
| 2025-08-08 | 12.64 | $12.62 | 211000 |
| 2025-08-07 | 12.64 | $12.69 | 78050 |
| 2025-08-06 | 12.64 | $12.65 | 66000 |
| 2025-08-05 | 12.63 | $12.49 | 70505 |
| 2025-08-04 | 12.64 | $12.43 | 50075 |
| 2025-08-01 | 12.65 | $12.05 | 194000 |
| 2025-07-31 | 12.70 | $12.34 | 119000 |
| 2025-07-30 | 12.72 | $12.58 | 311500 |
| 2025-07-29 | 12.72 | $12.80 | 140500 |
| 2025-07-28 | 12.70 | $12.87 | 70190 |
| 2025-07-25 | 12.67 | $13.10 | 39000 |
| 2025-07-24 | 12.61 | $13.32 | 140070 |
| 2025-07-23 | 12.53 | $13.49 | 166540 |
| 2025-07-22 | 12.43 | $12.73 | 46500 |
| 2025-07-21 | 12.39 | $12.72 | 61210 |
| 2025-07-18 | 12.35 | $12.58 | 165000 |
| 2025-07-17 | 12.33 | $12.37 | 143500 |
| 2025-07-16 | 12.32 | $12.40 | 60000 |
| 2025-07-15 | 12.30 | $12.40 | 67500 |
| 2025-07-14 | 12.28 | $12.11 | 40195 |
| 2025-07-11 | 12.30 | $12.24 | 58000 |
| 2025-07-10 | 12.30 | $12.34 | 41500 |
| 2025-07-09 | 12.29 | $12.34 | 36500 |
| 2025-07-08 | 12.28 | $12.35 | 134605 |
| 2025-07-07 | 12.26 | $12.19 | 64500 |
| 2025-07-03 | 12.27 | $12.33 | 38500 |
| 2025-07-02 | 12.26 | $12.33 | 73190 |
| 2025-07-01 | 12.24 | $12.48 | 101000 |
| 2025-06-30 | 12.21 | $12.50 | 73500 |
| 2025-06-27 | 12.17 | $12.37 | 45715 |
| 2025-06-26 | 12.14 | $12.37 | 35070 |
| 2025-06-25 | 12.10 | $12.41 | 36500 |
| 2025-06-24 | 12.06 | $12.46 | 81500 |
| 2025-06-23 | 12.01 | $12.19 | 93545 |
| 2025-06-20 | 11.99 | $11.72 | 99075 |
| 2025-06-18 | 12.00 | $11.92 | 78000 |
| 2025-06-17 | 12.00 | $11.84 | 132500 |
| 2025-06-16 | 12.00 | $12.04 | 101595 |
| 2025-06-13 | 11.99 | $11.94 | 116000 |
| 2025-06-12 | 11.98 | $12.31 | 150500 |
| 2025-06-11 | 11.94 | $12.35 | 59085 |
| 2025-06-10 | 11.89 | $12.28 | 82000 |
| 2025-06-09 | 11.84 | $12.28 | 217000 |
| 2025-06-06 | 11.78 | $12.14 | 84000 |
| 2025-06-05 | 11.74 | $12.16 | 136110 |
| 2025-06-04 | 11.68 | $12.13 | 620230 |
| 2025-06-03 | 11.63 | $11.67 | 103500 |
| 2025-06-02 | 11.61 | $11.58 | 86210 |
| 2025-05-30 | 11.60 | $11.53 | 188630 |
| 2025-05-29 | 11.59 | $11.73 | 67500 |
| 2025-05-28 | 11.56 | $11.55 | 89530 |
| 2025-05-27 | 11.53 | $11.70 | 95000 |
| 2025-05-23 | 11.49 | $11.57 | 59000 |
| 2025-05-22 | 11.46 | $11.66 | 84195 |
| 2025-05-21 | 11.40 | $11.66 | 178000 |
| 2025-05-20 | 11.35 | $11.71 | 99500 |
| 2025-05-19 | 11.27 | $11.64 | 188500 |
| 2025-05-16 | 11.20 | $11.85 | 53525 |
| 2025-05-15 | 11.09 | $11.80 | 68210 |
| 2025-05-14 | 10.98 | $11.95 | 179600 |
| 2025-05-13 | 10.84 | $11.66 | 171000 |
| 2025-05-12 | 10.72 | $11.52 | 131500 |
| 2025-05-09 | 10.60 | $11.14 | 78500 |
| 2025-05-08 | 10.50 | $10.99 | 59040 |
| 2025-05-07 | 10.41 | $10.82 | 105500 |
| 2025-05-06 | 10.33 | $11.11 | 87000 |
| 2025-05-05 | 10.20 | $10.90 | 26500 |
| 2025-05-02 | 10.09 | $11.04 | 119000 |
| 2025-05-01 | 9.96 | $10.53 | 161000 |
| 2025-04-30 | 9.87 | $10.47 | 95670 |
| 2025-04-29 | 9.79 | $10.39 | 91500 |
| 2025-04-28 | 9.71 | $10.64 | 347105 |
| 2025-04-25 | 9.60 | $10.44 | 238640 |
| 2025-04-24 | 9.52 | $10.14 | 119160 |
| 2025-04-23 | 9.46 | $10.13 | 404500 |
| 2025-04-22 | 9.40 | $9.82 | 189690 |
| 2025-04-21 | 9.38 | $9.58 | 168640 |
| 2025-04-17 | 9.38 | $9.64 | 93500 |
| 2025-04-16 | 9.38 | $9.40 | 244000 |
| 2025-04-15 | 9.41 | $9.44 | 295530 |
| 2025-04-14 | 9.43 | $9.46 | 171500 |
| 2025-04-11 | 9.47 | $9.11 | 355000 |
| 2025-04-10 | 9.54 | $8.82 | 168500 |
| 2025-04-09 | 9.64 | $9.05 | 1.1M |
| 2025-04-08 | 9.73 | $8.34 | 446710 |
| 2025-04-07 | 9.90 | $8.55 | 442000 |
| 2025-04-04 | 10.05 | $9.13 | 426010 |
| 2025-04-03 | 10.16 | $9.82 | 110745 |
| 2025-04-02 | 10.20 | $10.00 | 61500 |
| 2025-04-01 | 10.23 | $10.00 | 221000 |
| 2025-03-31 | 10.26 | $9.97 | 57625 |
| 2025-03-28 | 10.29 | $10.00 | 84500 |
| 2025-03-27 | 10.31 | $10.34 | 144500 |
| 2025-03-26 | 10.30 | $10.19 | 106500 |
| 2025-03-25 | 10.31 | $10.13 | 182500 |
| 2025-03-24 | 10.31 | $10.23 | 102000 |
| 2025-03-21 | 10.31 | $10.19 | 197000 |
| 2025-03-20 | 10.32 | $10.18 | 410505 |
| 2025-03-19 | 10.32 | $10.75 | 108000 |
| 2025-03-18 | 10.27 | $10.64 | 89000 |
| 2025-03-17 | 10.23 | $10.55 | 155150 |
| 2025-03-14 | 10.20 | $10.43 | 83195 |
| 2025-03-13 | 10.17 | $10.15 | 135590 |
| 2025-03-12 | 10.16 | $10.22 | 110150 |
| 2025-03-11 | 10.14 | $10.29 | 218150 |
| 2025-03-10 | 10.11 | $10.06 | 671050 |
| 2025-03-07 | 10.10 | $10.52 | 259000 |
| 2025-03-06 | 10.03 | $10.71 | 343500 |
| 2025-03-05 | 9.93 | $10.48 | 405000 |
| 2025-03-04 | 9.85 | $9.87 | 356500 |
| 2025-03-03 | 9.81 | $9.57 | 98640 |
| 2025-02-28 | 9.81 | $9.54 | 294030 |
| 2025-02-27 | 9.79 | $9.97 | 49000 |
| 2025-02-26 | 9.73 | $10.06 | 197640 |
| 2025-02-25 | 9.66 | $9.94 | 500505 |
| 2025-02-24 | 9.59 | $9.88 | 186500 |
| 2025-02-21 | 9.51 | $10.75 | 423130 |
| 2025-02-20 | 9.34 | $10.48 | 489580 |
| 2025-02-19 | 9.18 | $10.36 | 272000 |
| 2025-02-18 | 9.03 | $10.49 | 406180 |
| 2025-02-14 | 8.85 | $9.97 | 701605 |
| 2025-02-13 | 8.70 | $9.39 | 241715 |
| 2025-02-12 | 8.61 | $9.16 | 102000 |
| 2025-02-11 | 8.53 | $8.93 | 460585 |
| 2025-02-10 | 8.46 | $8.98 | 158585 |
| 2025-02-07 | 8.39 | $8.80 | 190200 |
| 2025-02-06 | 8.32 | $8.75 | 150500 |
| 2025-02-05 | 8.26 | $8.63 | 208190 |
| 2025-02-04 | 8.21 | $8.62 | 112015 |
| 2025-02-03 | 8.16 | $8.28 | 92500 |
| 2025-01-31 | 8.14 | $8.41 | 384555 |
| 2025-01-30 | 8.12 | $8.60 | 273000 |
| 2025-01-29 | 8.07 | $8.47 | 218000 |
| 2025-01-28 | 8.04 | $8.34 | 229610 |
| 2025-01-27 | 8.03 | $8.20 | 171500 |
| 2025-01-24 | 8.04 | $8.20 | 221530 |
| 2025-01-23 | 8.05 | $8.04 | 312115 |
| 2025-01-22 | 8.08 | $8.04 | 142000 |
| 2025-01-21 | 8.11 | $8.05 | 127000 |
| 2025-01-17 | 8.16 | $7.89 | 142110 |
| 2025-01-16 | 8.22 | $7.78 | 180000 |
| 2025-01-15 | 8.31 | $7.83 | 478605 |
| 2025-01-14 | 8.40 | $7.62 | 531695 |
| 2025-01-13 | 8.53 | $7.49 | 204000 |
| 2025-01-10 | 8.67 | $7.62 | 800130 |
| 2025-01-08 | 8.82 | $7.76 | 2.5M |
| 2025-01-07 | 8.96 | $7.97 | 695510 |
| 2025-01-06 | 9.09 | $8.31 | 667500 |
| 2025-01-03 | 9.19 | $8.82 | 62500 |
| 2025-01-02 | 9.25 | $8.74 | 144000 |
| 2024-12-31 | 9.32 | $8.77 | 152500 |
| 2024-12-30 | 9.39 | $8.81 | 250500 |
| 2024-12-27 | 9.46 | $9.12 | 243000 |
| 2024-12-26 | 9.50 | $9.06 | 142510 |
| 2024-12-24 | 9.54 | $9.14 | 60000 |
| 2024-12-23 | 9.58 | $9.28 | 95500 |
| 2024-12-20 | 9.60 | $9.22 | 460500 |
| 2024-12-19 | 9.63 | $9.36 | 132575 |
| 2024-12-18 | 9.64 | $9.33 | 121000 |
| 2024-12-17 | 9.65 | $9.82 | 709500 |
| 2024-12-16 | 9.61 | $9.86 | 71000 |
| 2024-12-13 | 9.57 | $9.94 | 188500 |
| 2024-12-12 | 9.51 | $9.79 | 145500 |
| 2024-12-11 | 9.47 | $9.89 | 322000 |
| 2024-12-10 | 9.41 | $9.78 | 309500 |
| 2024-12-09 | 9.36 | $9.91 | 317685 |
| 2024-12-06 | 9.29 | $9.75 | 102000 |
| 2024-12-05 | 9.24 | $9.72 | 240005 |
| 2024-12-04 | 9.19 | $9.48 | 237070 |
| 2024-12-03 | 9.16 | $9.44 | 109000 |
| 2024-12-02 | 9.14 | $9.43 | 279000 |
| 2024-11-29 | 9.12 | $9.14 | 222130 |
| 2024-11-27 | 9.13 | $9.10 | 89500 |
| 2024-11-26 | 9.14 | $9.05 | 372000 |
| 2024-11-25 | 9.16 | $9.03 | 50500 |
| 2024-11-22 | 9.19 | $8.99 | 39500 |
| 2024-11-21 | 9.22 | $9.07 | 94000 |
| 2024-11-20 | 9.25 | $9.12 | 233055 |
| 2024-11-19 | 9.27 | $9.12 | 56500 |
| 2024-11-18 | 9.30 | $9.19 | 137165 |
| 2024-11-15 | 9.31 | $9.10 | 167710 |
| 2024-11-14 | 9.34 | $9.04 | 90560 |
| 2024-11-13 | 9.38 | $9.00 | 264005 |
| 2024-11-12 | 9.42 | $9.04 | 110500 |
| 2024-11-11 | 9.46 | $9.12 | 62500 |
| 2024-11-08 | 9.49 | $9.22 | 227000 |
| 2024-11-07 | 9.52 | $9.61 | 140585 |
| 2024-11-06 | 9.51 | $9.44 | 200205 |
| 2024-11-05 | 9.51 | $9.75 | 273630 |
| 2024-11-04 | 9.49 | $9.54 | 360035 |
| 2024-11-01 | 9.49 | $9.56 | 36610 |
| 2024-10-31 | 9.49 | $9.44 | 73025 |
| 2024-10-30 | 9.50 | $9.52 | 107500 |
| 2024-10-29 | 9.51 | $9.68 | 329105 |
| 2024-10-28 | 9.51 | $9.58 | 378000 |
| 2024-10-25 | 9.51 | $9.48 | 43520 |
| 2024-10-24 | 9.53 | $9.36 | 139070 |
| 2024-10-23 | 9.56 | $9.36 | 162500 |
| 2024-10-22 | 9.59 | $9.45 | 73000 |
| 2024-10-21 | 9.60 | $9.40 | 219000 |
| 2024-10-18 | 9.62 | $9.50 | 46000 |
| 2024-10-17 | 9.62 | $9.22 | 105005 |
| 2024-10-16 | 9.65 | $9.33 | 78000 |
| 2024-10-15 | 9.65 | $9.24 | 98230 |
| 2024-10-14 | 9.66 | $9.61 | 302500 |
| 2024-10-11 | 9.63 | $9.75 | 79500 |
| 2024-10-10 | 9.58 | $9.72 | 349650 |
| 2024-10-09 | 9.52 | $9.73 | 125705 |
| 2024-10-08 | 9.44 | $9.62 | 262550 |
| 2024-10-07 | 9.38 | $10.29 | 550080 |
| 2024-10-04 | 9.23 | $9.99 | 371000 |
| 2024-10-03 | 9.11 | $9.99 | 251000 |
| 2024-10-02 | 8.98 | $10.15 | 541500 |
| 2024-10-01 | 8.82 | $9.85 | 247000 |
| 2024-09-30 | 8.68 | $9.63 | 270130 |
| 2024-09-27 | 8.55 | $9.80 | 254130 |
| 2024-09-26 | 8.41 | $9.74 | 799545 |
| 2024-09-25 | 8.26 | $8.98 | 332500 |
| 2024-09-24 | 8.17 | $8.93 | 199000 |
| 2024-09-23 | 8.09 | $8.45 | 88000 |
| 2024-09-20 | 8.06 | $8.28 | 167000 |
| 2024-09-19 | 8.04 | $8.40 | 103500 |
| 2024-09-18 | 8.00 | $8.08 | 230600 |
| 2024-09-17 | 8.00 | $7.99 | 110550 |
| 2024-09-16 | 8.01 | $7.88 | 105715 |
| 2024-09-13 | 8.03 | $7.87 | 55220 |
| 2024-09-12 | 8.05 | $7.92 | 119000 |
| 2024-09-11 | 8.07 | $7.93 | 78240 |
| 2024-09-10 | 8.09 | $7.91 | 61000 |
| 2024-09-09 | 8.11 | $8.00 | 131500 |
| 2024-09-06 | 8.12 | $7.88 | 80500 |
| 2024-09-05 | 8.14 | $8.19 | 272000 |
| 2024-09-04 | 8.13 | $8.02 | 92500 |
| 2024-09-03 | 8.14 | $8.06 | 68500 |
| 2024-08-30 | 8.13 | $8.22 | 396500 |
| 2024-08-29 | 8.11 | $8.10 | 57000 |
| 2024-08-28 | 8.09 | $8.03 | 162000 |
| 2024-08-27 | 8.09 | $8.21 | 46660 |
| 2024-08-26 | 8.06 | $8.13 | 856000 |
| 2024-08-23 | 8.03 | $8.33 | 166055 |
| 2024-08-22 | 7.98 | $8.20 | 47000 |
| 2024-08-21 | 7.94 | $8.27 | 105095 |
| 2024-08-20 | 7.90 | $8.12 | 167000 |
| 2024-08-19 | 7.86 | $8.25 | 103045 |
| 2024-08-16 | 7.81 | $8.22 | 104010 |
| 2024-08-15 | 7.75 | $8.11 | 139195 |
| 2024-08-14 | 7.71 | $8.00 | 287000 |
| 2024-08-13 | 7.68 | $8.19 | 190000 |
| 2024-08-12 | 7.62 | $8.07 | 129180 |
| 2024-08-09 | 7.58 | $7.80 | 57225 |
| 2024-08-08 | 7.56 | $7.78 | 189500 |
| 2024-08-07 | 7.54 | $7.54 | 98150 |
| 2024-08-06 | 7.55 | $7.33 | 163190 |
| 2024-08-05 | 7.59 | $7.38 | 386500 |
| 2024-08-02 | 7.61 | $7.48 | 170500 |
| 2024-08-01 | 7.64 | $7.56 | 66620 |
| 2024-07-31 | 7.65 | $7.72 | 136000 |
| 2024-07-30 | 7.65 | $7.56 | 124505 |
| 2024-07-29 | 7.66 | $7.46 | 98500 |
| 2024-07-26 | 7.68 | $7.55 | 97000 |
| 2024-07-25 | 7.70 | $7.52 | 330085 |
| 2024-07-24 | 7.72 | $7.49 | 315125 |
| 2024-07-23 | 7.74 | $7.60 | 273050 |
| 2024-07-22 | 7.76 | $7.74 | 72665 |
| 2024-07-19 | 7.77 | $7.52 | 68500 |
| 2024-07-18 | 7.80 | $7.63 | 201500 |
| 2024-07-17 | 7.82 | $7.68 | 222670 |
| 2024-07-16 | 7.84 | $7.82 | 181000 |
| 2024-07-15 | 7.85 | $7.96 | 245000 |
| 2024-07-12 | 7.85 | $8.16 | 63000 |
| 2024-07-11 | 7.82 | $7.86 | 85035 |
| 2024-07-10 | 7.83 | $7.76 | 108645 |
| 2024-07-09 | 7.86 | $7.81 | 102000 |
| 2024-07-08 | 7.87 | $7.81 | 92500 |
| 2024-07-05 | 7.89 | $7.75 | 174645 |
| 2024-07-03 | 7.92 | $7.64 | 147200 |
| 2024-07-02 | 7.96 | $7.52 | 103500 |
| 2024-07-01 | 8.02 | $7.58 | 358500 |
| 2024-06-28 | 8.07 | $7.79 | 159650 |
| 2024-06-27 | 8.10 | $7.70 | 200500 |
| 2024-06-26 | 8.15 | $7.90 | 125500 |
| 2024-06-25 | 8.18 | $7.86 | 350530 |
| 2024-06-24 | 8.21 | $8.14 | 212000 |
| 2024-06-21 | 8.22 | $8.03 | 177000 |
| 2024-06-20 | 8.24 | $8.23 | 234000 |
| 2024-06-18 | 8.25 | $8.30 | 335070 |
| 2024-06-17 | 8.25 | $8.27 | 69000 |
| 2024-06-14 | 8.25 | $8.13 | 185500 |
| 2024-06-13 | 8.27 | $8.33 | 150060 |
| 2024-06-12 | 8.28 | $8.48 | 277000 |
| 2024-06-11 | 8.27 | $8.21 | 118000 |
| 2024-06-10 | 8.29 | $8.23 | 402000 |
| 2024-06-07 | 8.30 | $8.12 | 218500 |
| 2024-06-06 | 8.33 | $8.26 | 54710 |
| 2024-06-05 | 8.34 | $8.17 | 291000 |
| 2024-06-04 | 8.36 | $8.16 | 144585 |
| 2024-06-03 | 8.38 | $8.18 | 78225 |
| 2024-05-31 | 8.40 | $7.96 | 180540 |
| 2024-05-30 | 8.44 | $8.10 | 248000 |
| 2024-05-29 | 8.47 | $8.23 | 447235 |
| 2024-05-28 | 8.48 | $8.45 | 126040 |
| 2024-05-24 | 8.46 | $8.46 | 108500 |
| 2024-05-23 | 8.44 | $8.46 | 69630 |
| 2024-05-22 | 8.42 | $8.50 | 159630 |
| 2024-05-21 | 8.39 | $8.69 | 266215 |
| 2024-05-20 | 8.33 | $8.64 | 124500 |
| 2024-05-17 | 8.27 | $8.64 | 218500 |
| 2024-05-16 | 8.21 | $8.93 | 219050 |
| 2024-05-15 | 8.10 | $8.80 | 366000 |
| 2024-05-14 | 8.00 | $8.69 | 365000 |
| 2024-05-13 | 7.90 | $8.34 | 152635 |
| 2024-05-10 | 7.82 | $8.17 | 60500 |
| 2024-05-09 | 7.76 | $8.19 | 106240 |
| 2024-05-08 | 7.69 | $7.98 | 196500 |
| 2024-05-07 | 7.63 | $8.01 | 43000 |
| 2024-05-06 | 7.57 | $8.11 | 130685 |
| 2024-05-03 | 7.49 | $8.15 | 191000 |
| 2024-05-02 | 7.41 | $8.02 | 392000 |
| 2024-05-01 | 7.33 | $7.74 | 211000 |
| 2024-04-30 | 7.28 | $7.63 | 205000 |
| 2024-04-29 | 7.23 | $7.73 | 245665 |
| 2024-04-26 | 7.18 | $7.69 | 700555 |
| 2024-04-25 | 7.12 | $7.56 | 200500 |
| 2024-04-24 | 7.07 | $7.64 | 336690 |
| 2024-04-23 | 7.02 | $7.45 | 735685 |
| 2024-04-22 | 6.97 | $7.09 | 565050 |
| 2024-04-19 | 6.96 | $6.78 | 276000 |
| 2024-04-18 | 6.98 | $6.77 | 75585 |
| 2024-04-17 | 6.99 | $6.72 | 139000 |
| 2024-04-16 | 7.02 | $6.74 | 214000 |
| 2024-04-15 | 7.03 | $6.84 | 110035 |
| 2024-04-12 | 7.04 | $7.00 | 118500 |
| 2024-04-11 | 7.03 | $7.17 | 119575 |
| 2024-04-10 | 7.00 | $7.17 | 883520 |
| 2024-04-09 | 6.97 | $7.09 | 801570 |
| 2024-04-08 | 6.94 | $7.24 | 177240 |
| 2024-04-05 | 6.89 | $7.14 | 109500 |
| 2024-04-04 | 6.85 | $7.12 | 295500 |
| 2024-04-03 | 6.81 | $7.20 | 126500 |
| 2024-04-02 | 6.75 | $7.13 | 160000 |
| 2024-04-01 | 6.70 | $7.09 | 74500 |
| 2024-03-28 | 6.65 | $7.07 | 217555 |
| 2024-03-27 | 6.60 | $6.98 | 154500 |
| 2024-03-26 | 6.55 | $6.82 | 114000 |
| 2024-03-25 | 6.52 | $6.62 | 390695 |
| 2024-03-22 | 6.51 | $6.51 | 198500 |
| 2024-03-21 | 6.51 | $6.70 | 88505 |
| 2024-03-20 | 6.50 | $6.72 | 173000 |
| 2024-03-19 | 6.49 | $6.51 | 174000 |
| 2024-03-18 | 6.49 | $6.51 | 180000 |
| 2024-03-15 | 6.50 | $6.43 | 715500 |
| 2024-03-14 | 6.52 | $6.56 | 216500 |
| 2024-03-13 | 6.53 | $6.57 | 208500 |
| 2024-03-12 | 6.54 | $6.55 | 494150 |
| 2024-03-11 | 6.55 | $6.34 | 754100 |
| 2024-03-08 | 6.59 | $6.29 | 749500 |
| 2024-03-07 | 6.64 | $6.38 | 260675 |
| 2024-03-06 | 6.68 | $6.34 | 131000 |
| 2024-03-05 | 6.73 | $6.20 | 371500 |
| 2024-03-04 | 6.80 | $6.42 | 169500 |
| 2024-03-01 | 6.84 | $6.56 | 196500 |
| 2024-02-29 | 6.88 | $6.54 | 321500 |
| 2024-02-28 | 6.92 | $6.57 | 410090 |
| 2024-02-27 | 6.95 | $6.83 | 216000 |
| 2024-02-26 | 6.96 | $6.87 | 173090 |
| 2024-02-23 | 6.97 | $6.94 | 262210 |
| 2024-02-22 | 6.97 | $6.96 | 239500 |
| 2024-02-21 | 6.97 | $6.89 | 73000 |
| 2024-02-20 | 6.97 | $6.75 | 259090 |
| 2024-02-16 | 6.98 | $7.01 | 133135 |
| 2024-02-15 | 6.96 | $6.96 | 75725 |
| 2024-02-14 | 6.94 | $6.93 | 274500 |
| 2024-02-13 | 6.92 | $6.99 | 418520 |
| 2024-02-12 | 6.89 | $7.21 | 128500 |
| 2024-02-09 | 6.84 | $7.20 | 124720 |
| 2024-02-08 | 6.78 | $7.10 | 85545 |
| 2024-02-07 | 6.73 | $7.21 | 323575 |
| 2024-02-06 | 6.66 | $7.24 | 315190 |
| 2024-02-05 | 6.59 | $6.83 | 624000 |
| 2024-02-02 | 6.56 | $6.88 | 856500 |
| 2024-02-01 | 6.52 | $6.80 | 415060 |
| 2024-01-31 | 6.49 | $6.63 | 181000 |
| 2024-01-30 | 6.47 | $6.77 | 330510 |
| 2024-01-29 | 6.44 | $6.78 | 526000 |
| 2024-01-26 | 6.41 | $6.81 | 426210 |
| 2024-01-25 | 6.37 | $6.69 | 100155 |
| 2024-01-24 | 6.34 | $6.66 | 375025 |
| 2024-01-23 | 6.32 | $6.35 | 248500 |
| 2024-01-22 | 6.33 | $6.05 | 215000 |
| 2024-01-19 | 6.37 | $6.19 | 216030 |
| 2024-01-18 | 6.40 | $6.14 | 172500 |
| 2024-01-17 | 6.45 | $6.01 | 605580 |
| 2024-01-16 | 6.51 | $6.12 | 250740 |
| 2024-01-12 | 6.57 | $6.37 | 66000 |
| 2024-01-11 | 6.61 | $6.42 | 168000 |
| 2024-01-10 | 6.65 | $6.26 | 169715 |
| 2024-01-09 | 6.70 | $6.41 | 113500 |
| 2024-01-08 | 6.75 | $6.58 | 51660 |
| 2024-01-05 | 6.79 | $6.59 | 134070 |
| 2024-01-04 | 6.82 | $6.68 | 124685 |
| 2024-01-03 | 6.85 | $6.60 | 81000 |
| 2024-01-02 | 6.89 | $6.53 | 349650 |
| 2023-12-29 | 6.94 | $6.76 | 246000 |
| 2023-12-28 | 6.97 | $6.54 | 178500 |
| 2023-12-27 | 7.03 | $6.50 | 387565 |
| 2023-12-26 | 7.10 | $6.53 | 473075 |
| 2023-12-22 | 7.16 | $6.36 | 1.1M |
| 2023-12-21 | 7.25 | $7.25 | 164145 |
| 2023-12-20 | 7.25 | $7.13 | 68155 |
| 2023-12-19 | 7.26 | $7.27 | 91050 |
| 2023-12-18 | 7.26 | $7.09 | 92000 |
| 2023-12-15 | 7.28 | $7.40 | 99000 |
| 2023-12-14 | 7.27 | $7.37 | 205670 |
| 2023-12-13 | 7.26 | $7.39 | 162665 |
| 2023-12-12 | 7.25 | $7.20 | 64735 |
| 2023-12-11 | 7.26 | $7.20 | 146500 |
| 2023-12-08 | 7.26 | $7.12 | 131010 |
| 2023-12-07 | 7.27 | $7.22 | 81500 |
| 2023-12-06 | 7.27 | $7.09 | 465115 |
| 2023-12-05 | 7.29 | $7.20 | 311745 |
| 2023-12-04 | 7.28 | $7.37 | 290065 |
| 2023-12-01 | 7.27 | $7.32 | 263000 |
| 2023-11-30 | 7.25 | $7.39 | 304580 |
| 2023-11-29 | 7.22 | $7.31 | 205000 |
| 2023-11-28 | 7.19 | $7.43 | 222500 |
| 2023-11-27 | 7.14 | $7.31 | 144000 |
| 2023-11-24 | 7.10 | $7.33 | 24040 |
| 2023-11-22 | 7.06 | $7.16 | 161500 |
| 2023-11-21 | 7.02 | $7.14 | 210000 |
| 2023-11-20 | 6.98 | $7.43 | 62500 |
| 2023-11-17 | 6.91 | $7.42 | 455000 |
| 2023-11-16 | 6.83 | $7.28 | 168705 |
| 2023-11-15 | 6.76 | $7.55 | 398500 |
| 2023-11-14 | 6.66 | $7.18 | 284500 |
| 2023-11-13 | 6.59 | $6.83 | 195175 |
| 2023-11-10 | 6.55 | $6.84 | 186000 |
| 2023-11-09 | 6.51 | $6.82 | 214000 |
| 2023-11-08 | 6.47 | $6.94 | 152720 |
| 2023-11-07 | 6.42 | $6.82 | 93500 |
| 2023-11-06 | 6.37 | $6.96 | 175500 |
| 2023-11-03 | 6.32 | $6.92 | 220000 |
| 2023-11-02 | 6.26 | $6.50 | 96000 |
| 2023-11-01 | 6.24 | $6.28 | 358000 |
| 2023-10-31 | 6.24 | $6.21 | 2.2M |
| 2023-10-30 | 6.25 | $6.20 | 160000 |
| 2023-10-27 | 6.26 | $6.09 | 102500 |
| 2023-10-26 | 6.28 | $6.08 | 93675 |
| 2023-10-25 | 6.30 | $6.10 | 72000 |
| 2023-10-24 | 6.33 | $6.24 | 139500 |
| 2023-10-23 | 6.34 | $6.08 | 168065 |
| 2023-10-20 | 6.36 | $6.06 | 229500 |
| 2023-10-19 | 6.39 | $6.13 | 252500 |
| 2023-10-18 | 6.42 | $6.28 | 101000 |
| 2023-10-17 | 6.43 | $6.46 | 156500 |
| 2023-10-16 | 6.43 | $6.63 | 69000 |
| 2023-10-13 | 6.41 | $6.43 | 59000 |
| 2023-10-12 | 6.41 | $6.54 | 142500 |
| 2023-10-11 | 6.40 | $6.73 | 394000 |
| 2023-10-10 | 6.38 | $6.58 | 354685 |
| 2023-10-09 | 6.37 | $6.35 | 161185 |
| 2023-10-06 | 6.38 | $6.41 | 71705 |
| 2023-10-05 | 6.39 | $6.18 | 109125 |
| 2023-10-04 | 6.42 | $6.19 | 111520 |
| 2023-10-03 | 6.46 | $6.15 | 206645 |
| 2023-10-02 | 6.50 | $6.31 | 91670 |
| 2023-09-29 | 6.53 | $6.33 | 97000 |
| 2023-09-28 | 6.57 | $6.35 | 105050 |
| 2023-09-27 | 6.60 | $6.34 | 174000 |
| 2023-09-26 | 6.63 | $6.28 | 163160 |
| 2023-09-25 | 6.68 | $6.47 | 203500 |
| 2023-09-22 | 6.70 | $6.63 | 233000 |
| 2023-09-21 | 6.72 | $6.30 | 265210 |
| 2023-09-20 | 6.76 | $6.65 | 143525 |
| 2023-09-19 | 6.78 | $6.69 | 213500 |
| 2023-09-18 | 6.79 | $6.64 | 74000 |
| 2023-09-15 | 6.80 | $6.75 | 204500 |
| 2023-09-14 | 6.81 | $6.78 | 32500 |
| 2023-09-13 | 6.81 | $6.74 | 113100 |
| 2023-09-12 | 6.82 | $6.86 | 205605 |
| 2023-09-11 | 6.82 | $6.86 | 195585 |
| 2023-09-08 | 6.81 | $6.67 | 114000 |
| 2023-09-07 | 6.83 | $6.66 | 327040 |
| 2023-09-06 | 6.86 | $6.92 | 154525 |
| 2023-09-05 | 6.86 | $6.92 | 253510 |
| 2023-09-01 | 6.86 | $6.84 | 157000 |
| 2023-08-31 | 6.87 | $6.78 | 140240 |
| 2023-08-30 | 6.89 | $6.82 | 80500 |
| 2023-08-29 | 6.91 | $7.00 | 105500 |
| 2023-08-28 | 6.91 | $6.84 | 103500 |
| 2023-08-25 | 6.94 | $6.75 | 241050 |
| 2023-08-24 | 6.98 | $6.72 | 430500 |
| 2023-08-23 | 7.02 | $6.82 | 372005 |
| 2023-08-22 | 7.06 | $6.75 | 141500 |
| 2023-08-21 | 7.11 | $6.83 | 258500 |
| 2023-08-18 | 7.16 | $6.78 | 233000 |
| 2023-08-17 | 7.21 | $6.95 | 301150 |
| 2023-08-16 | 7.25 | $6.78 | 180000 |
| 2023-08-15 | 7.30 | $6.99 | 53090 |
| 2023-08-14 | 7.34 | $6.99 | 155140 |
| 2023-08-11 | 7.38 | $7.07 | 29670 |
| 2023-08-10 | 7.42 | $7.31 | 150210 |
| 2023-08-09 | 7.43 | $7.10 | 170200 |
| 2023-08-08 | 7.47 | $7.14 | 110050 |
| 2023-08-07 | 7.50 | $7.32 | 163575 |
| 2023-08-04 | 7.51 | $7.44 | 76665 |
| 2023-08-03 | 7.50 | $7.47 | 300000 |
| 2023-08-02 | 7.49 | $7.43 | 217500 |
| 2023-08-01 | 7.49 | $7.72 | 238535 |
| 2023-07-31 | 7.45 | $7.89 | 218640 |
| 2023-07-28 | 7.39 | $7.83 | 339500 |
| 2023-07-27 | 7.33 | $7.36 | 309500 |
| 2023-07-26 | 7.32 | $7.48 | 115500 |
| 2023-07-25 | 7.30 | $7.52 | 208500 |
| 2023-07-24 | 7.26 | $7.33 | 237500 |
| 2023-07-21 | 7.24 | $7.22 | 99500 |
| 2023-07-20 | 7.23 | $7.29 | 88000 |
| 2023-07-19 | 7.20 | $7.49 | 88500 |
| 2023-07-18 | 7.16 | $7.44 | 89115 |
| 2023-07-17 | 7.12 | $7.54 | 271675 |
| 2023-07-14 | 7.06 | $7.53 | 140000 |
| 2023-07-13 | 7.01 | $7.56 | 406000 |
| 2023-07-12 | 6.95 | $7.37 | 336180 |
| 2023-07-11 | 6.90 | $6.97 | 427000 |
| 2023-07-10 | 6.89 | $6.85 | 139000 |
| 2023-07-07 | 6.89 | $6.85 | 322500 |
| 2023-07-06 | 6.89 | $6.65 | 400500 |
| 2023-07-05 | 6.90 | $7.02 | 279000 |
| 2023-07-03 | 6.88 | $7.07 | 80500 |
| 2023-06-30 | 6.85 | $7.21 | 167135 |
| 2023-06-29 | 6.81 | $7.07 | 223000 |
| 2023-06-28 | 6.77 | $7.24 | 503000 |
| 2023-06-27 | 6.71 | $7.06 | 175710 |
| 2023-06-26 | 6.66 | $6.41 | 176120 |
| 2023-06-23 | 6.68 | $6.38 | 186000 |
| 2023-06-22 | 6.70 | $6.65 | 103185 |
| 2023-06-21 | 6.69 | $6.70 | 263025 |
| 2023-06-20 | 6.68 | $6.85 | 214000 |
| 2023-06-16 | 6.66 | $7.09 | 311000 |
| 2023-06-15 | 6.61 | $7.09 | 278000 |
| 2023-06-14 | 6.56 | $6.85 | 103745 |
| 2023-06-13 | 6.54 | $6.77 | 174220 |
| 2023-06-12 | 6.52 | $6.69 | 89615 |
| 2023-06-09 | 6.51 | $6.61 | 170500 |
| 2023-06-08 | 6.51 | $6.59 | 121000 |
| 2023-06-07 | 6.51 | $6.49 | 270020 |
| 2023-06-06 | 6.52 | $6.58 | 523090 |
| 2023-06-05 | 6.52 | $6.54 | 337000 |
| 2023-06-02 | 6.53 | $6.54 | 339500 |
| 2023-06-01 | 6.54 | $6.29 | 1.2M |
| 2023-05-31 | 6.58 | $6.05 | 660000 |
| 2023-05-30 | 6.64 | $6.19 | 203500 |
| 2023-05-26 | 6.70 | $6.38 | 1.0M |
| 2023-05-25 | 6.73 | $6.27 | 671500 |
| 2023-05-24 | 6.79 | $6.51 | 644700 |
| 2023-05-23 | 6.82 | $6.62 | 850500 |
| 2023-05-22 | 6.84 | $6.87 | 1.0M |
| 2023-05-19 | 6.84 | $6.84 | 875500 |
| 2023-05-18 | 6.85 | $6.88 | 965000 |
| 2023-05-17 | 6.85 | $7.13 | 1.9M |
| 2023-05-16 | 6.83 | $6.91 | 981515 |
| 2023-05-15 | 6.83 | $6.89 | 805500 |
| 2023-05-12 | 6.84 | $6.51 | 310655 |
| 2023-05-11 | 6.89 | $6.75 | 972500 |
| 2023-05-10 | 6.91 | $6.64 | 1.1M |
| 2023-05-09 | 6.95 | $6.52 | 1.5M |
| 2023-05-08 | 7.00 | $6.88 | 594690 |
| 2023-05-05 | 7.01 | $6.96 | 1.6M |
| 2023-05-04 | 7.02 | $6.80 | 807060 |
| 2023-05-03 | 7.04 | $6.86 | 775175 |
| 2023-05-02 | 7.07 | $6.89 | 892500 |
| 2023-05-01 | 7.09 | $7.04 | 70685 |
| 2023-04-28 | 7.10 | $7.09 | 158140 |
| 2023-04-27 | 7.10 | $7.05 | 142000 |
| 2023-04-26 | 7.11 | $6.99 | 87540 |
| 2023-04-25 | 7.13 | $6.83 | 40500 |
| 2023-04-24 | 7.17 | $6.98 | 167500 |
| 2023-04-21 | 7.19 | $7.16 | 94000 |
| 2023-04-20 | 7.19 | $7.25 | 413000 |
| 2023-04-19 | 7.19 | $7.32 | 94035 |
| 2023-04-18 | 7.18 | $7.43 | 231500 |
| 2023-04-17 | 7.15 | $7.39 | 251515 |
| 2023-04-14 | 7.12 | $7.07 | 478000 |
| 2023-04-13 | 7.12 | $6.99 | 207745 |
| 2023-04-12 | 7.13 | $6.61 | 162500 |
| 2023-04-11 | 7.17 | $6.92 | 283000 |
| 2023-04-10 | 7.18 | $7.09 | 301000 |
| 2023-04-06 | 7.18 | $7.17 | 326500 |
| 2023-04-05 | 7.17 | $7.18 | 143740 |
| 2023-04-04 | 7.15 | $7.42 | 209500 |
| 2023-04-03 | 7.11 | $7.38 | 152000 |
| 2023-03-31 | 7.07 | $7.33 | 319715 |
| 2023-03-30 | 7.03 | $7.47 | 195500 |
| 2023-03-29 | 6.99 | $7.37 | 386220 |
| 2023-03-28 | 6.95 | $7.28 | 555110 |
| 2023-03-27 | 6.92 | $7.00 | 109545 |
| 2023-03-24 | 6.91 | $7.32 | 251500 |
| 2023-03-23 | 6.87 | $7.39 | 461685 |
| 2023-03-22 | 6.83 | $6.95 | 345500 |
| 2023-03-21 | 6.83 | $6.73 | 191005 |
| 2023-03-20 | 6.85 | $6.63 | 448675 |
| 2023-03-17 | 6.88 | $6.55 | 438500 |
| 2023-03-16 | 6.92 | $6.71 | 285000 |
| 2023-03-15 | 6.96 | $6.67 | 206075 |
| 2023-03-14 | 7.00 | $6.93 | 279000 |
| 2023-03-13 | 7.03 | $6.76 | 283210 |
| 2023-03-10 | 7.07 | $6.63 | 201615 |
| 2023-03-09 | 7.13 | $6.69 | 183135 |
| 2023-03-08 | 7.19 | $6.94 | 274630 |
| 2023-03-07 | 7.23 | $6.98 | 193500 |
| 2023-03-06 | 7.27 | $7.15 | 298500 |
| 2023-03-03 | 7.29 | $7.23 | 243720 |
| 2023-03-02 | 7.31 | $7.30 | 283710 |
| 2023-03-01 | 7.33 | $7.44 | 443065 |
| 2023-02-28 | 7.33 | $7.08 | 422710 |
| 2023-02-27 | 7.37 | $6.98 | 126100 |
| 2023-02-24 | 7.43 | $6.81 | 122000 |
| 2023-02-23 | 7.51 | $7.08 | 61745 |
| 2023-02-22 | 7.56 | $7.08 | 358510 |
| 2023-02-21 | 7.62 | $7.04 | 368500 |
| 2023-02-17 | 7.69 | $7.48 | 195125 |
| 2023-02-16 | 7.73 | $7.67 | 242215 |
| 2023-02-15 | 7.74 | $7.67 | 398180 |
| 2023-02-14 | 7.75 | $7.68 | 496000 |
| 2023-02-13 | 7.76 | $7.78 | 165080 |
| 2023-02-10 | 7.77 | $7.63 | 161500 |
| 2023-02-09 | 7.79 | $7.68 | 336000 |
| 2023-02-08 | 7.80 | $7.61 | 217075 |
| 2023-02-07 | 7.83 | $7.61 | 293610 |
| 2023-02-06 | 7.85 | $7.57 | 542605 |
| 2023-02-03 | 7.87 | $7.74 | 296160 |
| 2023-02-02 | 7.88 | $7.82 | 523500 |
| 2023-02-01 | 7.88 | $7.80 | 217000 |
| 2023-01-31 | 7.87 | $7.73 | 205000 |
| 2023-01-30 | 7.87 | $7.70 | 327615 |
| 2023-01-27 | 7.86 | $8.18 | 304615 |
| 2023-01-26 | 7.81 | $8.14 | 529500 |
| 2023-01-25 | 7.74 | $7.99 | 281000 |
| 2023-01-24 | 7.69 | $8.04 | 341500 |
| 2023-01-23 | 7.62 | $7.97 | 257585 |
| 2023-01-20 | 7.55 | $7.94 | 484680 |
| 2023-01-19 | 7.48 | $7.77 | 412500 |
| 2023-01-18 | 7.41 | $7.73 | 159635 |
| 2023-01-17 | 7.35 | $7.87 | 532000 |
| 2023-01-13 | 7.26 | $8.01 | 544510 |
| 2023-01-12 | 7.15 | $7.83 | 1.7M |
| 2023-01-11 | 7.05 | $7.84 | 395500 |
| 2023-01-10 | 6.95 | $7.66 | 563505 |
| 2023-01-09 | 6.86 | $7.63 | 694000 |
| 2023-01-06 | 6.76 | $7.45 | 274680 |
| 2023-01-05 | 6.67 | $7.11 | 474135 |
| 2023-01-04 | 6.62 | $7.38 | 941500 |
| 2023-01-03 | 6.53 | $7.03 | 576500 |
| 2022-12-30 | 6.47 | $6.60 | 543680 |
| 2022-12-29 | 6.44 | $6.72 | 398500 |
| 2022-12-28 | 6.41 | $6.50 | 515500 |
| 2022-12-27 | 6.39 | $6.55 | 748500 |
| 2022-12-23 | 6.36 | $6.39 | 306200 |
| 2022-12-22 | 6.35 | $6.45 | 548500 |
| 2022-12-21 | 6.32 | $6.49 | 532000 |
| 2022-12-20 | 6.29 | $6.35 | 383500 |
| 2022-12-19 | 6.27 | $6.44 | 763000 |
| 2022-12-16 | 6.23 | $6.27 | 195000 |
| 2022-12-15 | 6.22 | $6.33 | 328500 |
| 2022-12-14 | 6.19 | $6.64 | 375000 |
| 2022-12-13 | 6.13 | $6.57 | 781220 |
| 2022-12-12 | 6.07 | $6.32 | 388500 |
| 2022-12-09 | 6.03 | $6.34 | 405000 |
| 2022-12-08 | 5.99 | $6.34 | 233530 |
| 2022-12-07 | 5.93 | $6.22 | 391660 |
| 2022-12-06 | 5.88 | $6.09 | 394000 |
| 2022-12-05 | 5.84 | $6.13 | 657200 |
| 2022-12-02 | 5.79 | $6.14 | 248630 |
| 2022-12-01 | 5.73 | $6.06 | 469715 |
| 2022-11-30 | 5.66 | $6.12 | 726190 |
| 2022-11-29 | 5.59 | $5.84 | 330000 |
| 2022-11-28 | 5.53 | $5.79 | 999000 |
| 2022-11-25 | 5.47 | $5.69 | 181150 |
| 2022-11-23 | 5.41 | $5.71 | 284000 |
| 2022-11-22 | 5.34 | $5.58 | 488630 |
| 2022-11-21 | 5.27 | $5.68 | 241000 |
| 2022-11-18 | 5.19 | $5.89 | 125000 |
| 2022-11-17 | 5.08 | $6.06 | 479680 |
| 2022-11-16 | 4.95 | $5.97 | 763500 |
| 2022-11-15 | 4.82 | $5.70 | 1.1M |
| 2022-11-14 | 4.71 | $5.47 | 889050 |
| 2022-11-11 | 4.62 | $5.49 | 1.2M |
| 2022-11-10 | 4.52 | $5.09 | 1.4M |
| 2022-11-09 | 4.46 | $4.63 | 908000 |
| 2022-11-08 | 4.45 | $4.89 | 1.0M |
| 2022-11-07 | 4.41 | $4.94 | 287670 |
| 2022-11-04 | 4.37 | $4.84 | 1.3M |
| 2022-11-03 | 4.33 | $4.38 | 179500 |
| 2022-11-02 | 4.35 | $4.47 | 1.1M |
| 2022-11-01 | 4.36 | $4.39 | 1.7M |
| 2022-10-31 | 4.38 | $4.08 | 770000 |
| 2022-10-28 | 4.44 | $3.90 | 951175 |
| 2022-10-27 | 4.52 | $4.07 | 1.0M |
| 2022-10-26 | 4.58 | $4.15 | 313000 |
| 2022-10-25 | 4.65 | $3.84 | 883000 |
| 2022-10-24 | 4.75 | $3.76 | 1.2M |
| 2022-10-21 | 4.86 | $4.61 | 231500 |
| 2022-10-20 | 4.89 | $4.56 | 1.1M |
| 2022-10-19 | 4.93 | $4.58 | 476530 |
| 2022-10-18 | 4.98 | $4.95 | 662035 |
| 2022-10-17 | 4.99 | $4.90 | 235585 |
| 2022-10-14 | 5.00 | $4.76 | 1.3M |
| 2022-10-13 | 5.04 | $4.66 | 829135 |
| 2022-10-12 | 5.08 | $4.81 | 248070 |
| 2022-10-11 | 5.12 | $4.88 | 1.1M |
| 2022-10-10 | 5.15 | $4.98 | 615720 |
| 2022-10-07 | 5.18 | $5.17 | 355500 |
| 2022-10-06 | 5.19 | $5.32 | 271500 |
| 2022-10-05 | 5.19 | $5.22 | 919045 |
| 2022-10-04 | 5.20 | $5.32 | 1.1M |
| 2022-10-03 | 5.20 | $5.11 | 204000 |
| 2022-09-30 | 5.22 | $4.96 | 459120 |
| 2022-09-29 | 5.26 | $4.89 | 598000 |
| 2022-09-28 | 5.31 | $5.11 | 308730 |
| 2022-09-27 | 5.34 | $5.03 | 456560 |
| 2022-09-26 | 5.39 | $5.13 | 778070 |
| 2022-09-23 | 5.42 | $4.98 | 176000 |
| 2022-09-22 | 5.48 | $5.14 | 181000 |
| 2022-09-21 | 5.53 | $5.29 | 527000 |
| 2022-09-20 | 5.56 | $5.34 | 377000 |
| 2022-09-19 | 5.59 | $5.32 | 251135 |
| 2022-09-16 | 5.63 | $5.36 | 864000 |
| 2022-09-15 | 5.66 | $5.54 | 345005 |
| 2022-09-14 | 5.68 | $5.68 | 794500 |
| 2022-09-13 | 5.69 | $5.58 | 416740 |
| 2022-09-12 | 5.72 | $5.84 | 583185 |
| 2022-09-09 | 5.71 | $5.75 | 412700 |
| 2022-09-08 | 5.72 | $5.52 | 677000 |
| 2022-09-07 | 5.76 | $5.50 | 728110 |
| 2022-09-06 | 5.79 | $5.47 | 1.0M |
| 2022-09-02 | 5.83 | $5.52 | 542130 |
| 2022-09-01 | 5.87 | $5.46 | 419500 |
| 2022-08-31 | 5.92 | $5.66 | 1.4M |
| 2022-08-30 | 5.95 | $5.72 | 296500 |
| 2022-08-29 | 5.97 | $5.95 | 190000 |
| 2022-08-26 | 5.97 | $6.03 | 382010 |
| 2022-08-25 | 5.96 | $6.20 | 658235 |
| 2022-08-24 | 5.93 | $5.72 | 2.3M |
| 2022-08-23 | 5.95 | $5.78 | 515185 |
| 2022-08-22 | 5.96 | $5.76 | 789000 |
| 2022-08-19 | 5.98 | $5.79 | 248535 |
| 2022-08-18 | 6.00 | $6.00 | 208000 |
| 2022-08-17 | 5.99 | $6.20 | 559720 |
| 2022-08-16 | 5.97 | $6.27 | 1.3M |
| 2022-08-15 | 5.94 | $6.07 | 354515 |
| 2022-08-12 | 5.93 | $6.08 | 301025 |
| 2022-08-11 | 5.92 | $6.09 | 906500 |
| 2022-08-10 | 5.90 | $5.99 | 659000 |
| 2022-08-09 | 5.90 | $5.97 | 550705 |
| 2022-08-08 | 5.89 | $6.05 | 1.5M |
| 2022-08-05 | 5.88 | $5.79 | 339500 |
| 2022-08-04 | 5.90 | $5.81 | 263500 |
| 2022-08-03 | 5.92 | $5.81 | 306170 |
| 2022-08-02 | 5.94 | $5.57 | 356190 |
| 2022-08-01 | 5.99 | $5.73 | 491500 |
| 2022-07-29 | 6.02 | $5.65 | 702500 |
| 2022-07-28 | 6.06 | $5.98 | 269010 |
| 2022-07-27 | 6.08 | $5.97 | 285660 |
| 2022-07-26 | 6.09 | $5.97 | 172125 |
| 2022-07-25 | 6.10 | $6.01 | 390725 |
| 2022-07-22 | 6.10 | $6.15 | 519500 |
| 2022-07-21 | 6.08 | $6.27 | 380000 |
| 2022-07-20 | 6.04 | $6.21 | 366610 |
| 2022-07-19 | 5.99 | $6.19 | 191105 |
| 2022-07-18 | 5.95 | $5.93 | 464135 |
| 2022-07-15 | 5.92 | $5.76 | 475000 |
| 2022-07-14 | 5.90 | $5.78 | 268045 |
| 2022-07-13 | 5.87 | $5.91 | 1.2M |
| 2022-07-12 | 5.82 | $6.14 | 479160 |
| 2022-07-11 | 5.74 | $6.03 | 343500 |
| 2022-07-08 | 5.67 | $6.29 | 922230 |
| 2022-07-07 | 5.56 | $6.78 | 842500 |
| 2022-07-06 | 5.39 | $6.28 | 1.3M |
| 2022-07-05 | 5.27 | $6.41 | 3.5M |
| 2022-07-01 | 5.12 | $6.17 | 1.9M |
| 2022-06-30 | 4.99 | $5.83 | 1.3M |
| 2022-06-29 | 4.88 | $5.80 | 800500 |
| 2022-06-28 | 4.76 | $5.67 | 837055 |
| 2022-06-27 | 4.65 | $5.83 | 2.5M |
| 2022-06-24 | 4.52 | $4.84 | 526000 |
| 2022-06-23 | 4.48 | $4.61 | 336500 |
| 2022-06-22 | 4.45 | $4.57 | 232500 |
| 2022-06-21 | 4.43 | $4.65 | 565500 |
| 2022-06-17 | 4.40 | $4.49 | 351540 |
| 2022-06-16 | 4.38 | $4.35 | 553000 |
| 2022-06-15 | 4.37 | $4.59 | 607735 |
| 2022-06-14 | 4.33 | $4.36 | 483070 |
| 2022-06-13 | 4.32 | $4.30 | 612500 |
| 2022-06-10 | 4.30 | $4.46 | 648500 |
| 2022-06-09 | 4.28 | $4.66 | 458500 |
| 2022-06-08 | 4.22 | $4.83 | 978000 |
| 2022-06-07 | 4.15 | $4.37 | 408000 |
| 2022-06-06 | 4.11 | $4.39 | 298690 |
| 2022-06-03 | 4.08 | $4.25 | 309130 |
| 2022-06-02 | 4.05 | $4.33 | 318000 |
| 2022-06-01 | 4.01 | $4.29 | 448500 |
| 2022-05-31 | 3.97 | $4.33 | 856500 |
| 2022-05-27 | 3.93 | $4.06 | 436580 |
| 2022-05-26 | 3.92 | $4.05 | 412575 |
| 2022-05-25 | 3.90 | $3.87 | 598500 |
| 2022-05-24 | 3.90 | $3.77 | 402010 |
| 2022-05-23 | 3.91 | $4.00 | 536015 |
| 2022-05-20 | 3.90 | $4.07 | 579650 |
| 2022-05-19 | 3.88 | $4.01 | 465000 |
| 2022-05-18 | 3.86 | $3.90 | 1.0M |
| 2022-05-17 | 3.86 | $4.22 | 532000 |
| 2022-05-16 | 3.82 | $3.88 | 385655 |
| 2022-05-13 | 3.82 | $3.98 | 596235 |
| 2022-05-12 | 3.81 | $3.91 | 610500 |
| 2022-05-11 | 3.81 | $3.75 | 846500 |
| 2022-05-10 | 3.83 | $3.59 | 804500 |
| 2022-05-09 | 3.86 | $3.50 | 871740 |
| 2022-05-06 | 3.91 | $3.68 | 589500 |
| 2022-05-05 | 3.94 | $3.68 | 662000 |
| 2022-05-04 | 3.98 | $4.04 | 352500 |
| 2022-05-03 | 3.99 | $4.05 | 332615 |
| 2022-05-02 | 4.00 | $3.96 | 1.2M |
| 2022-04-29 | 4.02 | $4.02 | 783675 |
| 2022-04-28 | 4.04 | $3.77 | 796120 |
| 2022-04-27 | 4.09 | $3.81 | 534000 |
| 2022-04-26 | 4.14 | $3.77 | 621500 |
| 2022-04-25 | 4.20 | $3.88 | 1.2M |
| 2022-04-22 | 4.24 | $3.80 | 362500 |
| 2022-04-21 | 4.30 | $3.81 | 910655 |
| 2022-04-20 | 4.36 | $3.94 | 1.0M |
| 2022-04-19 | 4.41 | $4.13 | 886000 |
| 2022-04-18 | 4.45 | $4.17 | 546060 |
| 2022-04-14 | 4.49 | $4.18 | 807000 |
| 2022-04-13 | 4.53 | $4.33 | 1.0M |
| 2022-04-12 | 4.56 | $4.32 | 568060 |
| 2022-04-11 | 4.59 | $4.41 | 312680 |
| 2022-04-08 | 4.61 | $4.36 | 172500 |
| 2022-04-07 | 4.63 | $4.42 | 361000 |
| 2022-04-06 | 4.65 | $4.52 | 397640 |
| 2022-04-05 | 4.66 | $4.80 | 525500 |
| 2022-04-04 | 4.65 | $4.92 | 496000 |
| 2022-04-01 | 4.62 | $4.68 | 271500 |
| 2022-03-31 | 4.60 | $4.51 | 640725 |
| 2022-03-30 | 4.61 | $4.65 | 639500 |
| 2022-03-29 | 4.61 | $4.65 | 680500 |
| 2022-03-28 | 4.60 | $4.45 | 1.0M |
| 2022-03-25 | 4.62 | $4.40 | 818000 |
| 2022-03-24 | 4.65 | $4.54 | 986685 |
| 2022-03-23 | 4.66 | $4.60 | 1.2M |
| 2022-03-22 | 4.68 | $5.00 | 775500 |
| 2022-03-21 | 4.65 | $4.77 | 1.8M |
| 2022-03-18 | 4.66 | $5.02 | 673500 |
| 2022-03-17 | 4.64 | $4.77 | 614225 |
| 2022-03-16 | 4.66 | $5.04 | 1.2M |
| 2022-03-15 | 4.65 | $3.91 | 1.9M |
| 2022-03-14 | 4.76 | $4.04 | 1.4M |
| 2022-03-11 | 4.88 | $4.56 | 1.6M |
| 2022-03-10 | 4.95 | $4.67 | 6.6M |
| 2022-03-09 | 5.01 | $4.87 | 2.1M |
| 2022-03-08 | 5.07 | $4.44 | 1.7M |
| 2022-03-07 | 5.18 | $4.19 | 1.6M |
| 2022-03-04 | 5.32 | $4.26 | 2.9M |
| 2022-03-03 | 5.47 | $4.76 | 1.2M |
| 2022-03-02 | 5.57 | $4.95 | 1.0M |
| 2022-03-01 | 5.67 | $5.04 | 1.9M |
| 2022-02-28 | 5.76 | $5.03 | 1.3M |
| 2022-02-25 | 5.86 | $5.06 | 703080 |
| 2022-02-24 | 5.96 | $5.06 | 1.7M |
| 2022-02-23 | 6.07 | $5.28 | 1.7M |
| 2022-02-22 | 6.16 | $5.42 | 1.9M |
| 2022-02-18 | 6.25 | $5.89 | 333020 |
| 2022-02-17 | 6.29 | $6.00 | 447180 |
| 2022-02-16 | 6.33 | $6.13 | 614000 |
| 2022-02-15 | 6.36 | $6.14 | 933000 |
| 2022-02-14 | 6.38 | $6.12 | 1.0M |
| 2022-02-11 | 6.42 | $6.24 | 264005 |
| 2022-02-10 | 6.44 | $6.37 | 261000 |
| 2022-02-09 | 6.45 | $6.57 | 591500 |
| 2022-02-08 | 6.45 | $6.40 | 348175 |
| 2022-02-07 | 6.45 | $6.37 | 326625 |
| 2022-02-04 | 6.46 | $6.48 | 326500 |
| 2022-02-03 | 6.46 | $6.39 | 225150 |
| 2022-02-02 | 6.47 | $6.49 | 263500 |
| 2022-02-01 | 6.46 | $6.63 | 329500 |
| 2022-01-31 | 6.44 | $6.49 | 434620 |
| 2022-01-28 | 6.43 | $6.13 | 636660 |
| 2022-01-27 | 6.46 | $6.05 | 786240 |
| 2022-01-26 | 6.50 | $6.26 | 629500 |
| 2022-01-25 | 6.51 | $6.35 | 816585 |
| 2022-01-24 | 6.52 | $6.60 | 1.1M |
| 2022-01-21 | 6.50 | $6.73 | 671500 |
| 2022-01-20 | 6.46 | $6.86 | 744170 |
| 2022-01-19 | 6.41 | $6.53 | 435500 |
| 2022-01-18 | 6.38 | $6.50 | 833500 |
| 2022-01-14 | 6.36 | $6.79 | 666000 |
| 2022-01-13 | 6.31 | $6.73 | 472500 |
| 2022-01-12 | 6.26 | $6.93 | 780720 |
| 2022-01-11 | 6.18 | $6.38 | 445500 |
| 2022-01-10 | 6.16 | $6.10 | 984065 |
| 2022-01-07 | 6.17 | $6.07 | 916500 |
| 2022-01-06 | 6.17 | $6.09 | 465000 |
| 2022-01-05 | 6.18 | $6.12 | 1.3M |
| 2022-01-04 | 6.19 | $6.34 | 706505 |
| 2022-01-03 | 6.18 | $6.39 | 781000 |
| 2021-12-31 | 6.15 | $6.20 | 519000 |
| 2021-12-30 | 6.15 | $6.20 | 1.1M |
| 2021-12-29 | 6.15 | $6.14 | 967000 |
| 2021-12-28 | 6.15 | $6.15 | 745015 |
| 2021-12-27 | 6.15 | $6.31 | 411070 |
| 2021-12-23 | 6.14 | $6.21 | 765500 |
| 2021-12-22 | 6.13 | $6.02 | 1.6M |
| 2021-12-21 | 6.15 | $6.01 | 1.5M |
| 2021-12-20 | 6.17 | $5.96 | 910500 |
| 2021-12-17 | 6.20 | $5.99 | 1.1M |
| 2021-12-16 | 6.23 | $6.11 | 658000 |
| 2021-12-15 | 6.25 | $6.18 | 569000 |
| 2021-12-14 | 6.27 | $6.19 | 2.4M |
| 2021-12-13 | 6.29 | $6.22 | 447720 |
| 2021-12-10 | 6.32 | $6.28 | 806070 |
| 2021-12-09 | 6.34 | $6.18 | 849040 |
| 2021-12-08 | 6.37 | $6.38 | 649205 |
| 2021-12-07 | 6.38 | $6.39 | 1.0M |
| 2021-12-06 | 6.40 | $6.25 | 632500 |
| 2021-12-03 | 6.43 | $6.07 | 789070 |
| 2021-12-02 | 6.48 | $6.17 | 671135 |
| 2021-12-01 | 6.53 | $6.12 | 912500 |
| 2021-11-30 | 6.58 | $6.04 | 1.3M |
| 2021-11-29 | 6.65 | $6.10 | 1.0M |
| 2021-11-26 | 6.71 | $6.21 | 683500 |
| 2021-11-24 | 6.77 | $6.41 | 565745 |
| 2021-11-23 | 6.80 | $6.40 | 3.1M |
| 2021-11-22 | 6.85 | $6.65 | 743200 |
| 2021-11-19 | 6.87 | $6.84 | 333500 |
| 2021-11-18 | 6.87 | $6.92 | 490170 |
| 2021-11-17 | 6.87 | $7.05 | 386135 |
| 2021-11-16 | 6.86 | $7.19 | 592000 |
| 2021-11-15 | 6.83 | $6.92 | 564000 |
| 2021-11-12 | 6.84 | $6.88 | 1.3M |
| 2021-11-11 | 6.84 | $6.63 | 853500 |
| 2021-11-10 | 6.87 | $6.70 | 1.1M |
| 2021-11-09 | 6.89 | $6.76 | 381090 |
| 2021-11-08 | 6.91 | $6.73 | 560245 |
| 2021-11-05 | 6.93 | $6.70 | 634080 |
| 2021-11-04 | 6.96 | $6.82 | 1.1M |
| 2021-11-03 | 6.97 | $7.01 | 547000 |
| 2021-11-02 | 6.97 | $6.71 | 1.1M |
| 2021-11-01 | 6.99 | $6.83 | 682650 |
| 2021-10-29 | 7.00 | $6.78 | 703065 |
| 2021-10-28 | 7.02 | $6.96 | 282715 |
| 2021-10-27 | 7.01 | $6.94 | 709105 |
| 2021-10-26 | 7.01 | $7.03 | 630500 |
| 2021-10-25 | 6.99 | $7.05 | 335000 |
| 2021-10-22 | 6.98 | $7.14 | 290745 |
| 2021-10-21 | 6.95 | $7.26 | 564000 |
| 2021-10-20 | 6.91 | $7.38 | 938500 |
| 2021-10-19 | 6.85 | $7.26 | 1.5M |
| 2021-10-18 | 6.80 | $6.94 | 925000 |
| 2021-10-15 | 6.78 | $7.02 | 385080 |
| 2021-10-14 | 6.75 | $6.88 | 1.5M |
| 2021-10-13 | 6.72 | $6.90 | 156025 |
| 2021-10-12 | 6.70 | $6.68 | 193500 |
| 2021-10-11 | 6.70 | $6.81 | 233145 |
| 2021-10-08 | 6.68 | $6.87 | 433735 |
| 2021-10-07 | 6.66 | $6.98 | 565500 |
| 2021-10-06 | 6.62 | $6.59 | 563630 |
| 2021-10-05 | 6.63 | $6.71 | 609000 |
| 2021-10-04 | 6.63 | $6.60 | 645700 |
| 2021-10-01 | 6.64 | $6.67 | 396180 |
| 2021-09-30 | 6.65 | $6.65 | 1.2M |
| 2021-09-29 | 6.66 | $6.70 | 1.4M |
| 2021-09-28 | 6.67 | $6.61 | 1.2M |
| 2021-09-27 | 6.69 | $6.73 | 574000 |
| 2021-09-24 | 6.70 | $6.62 | 542500 |
| 2021-09-23 | 6.71 | $6.75 | 853000 |
| 2021-09-22 | 6.71 | $6.60 | 767075 |
| 2021-09-21 | 6.73 | $6.49 | 1.0M |
| 2021-09-20 | 6.75 | $6.24 | 706645 |
| 2021-09-17 | 6.80 | $6.49 | 875500 |
| 2021-09-16 | 6.83 | $6.46 | 573115 |
| 2021-09-15 | 6.85 | $6.51 | 1.3M |
| 2021-09-14 | 6.88 | $6.69 | 482590 |
| 2021-09-13 | 6.88 | $6.73 | 294000 |
| 2021-09-10 | 6.89 | $6.79 | 419245 |
| 2021-09-09 | 6.90 | $6.90 | 888500 |
| 2021-09-08 | 6.90 | $7.39 | 176000 |
| 2021-09-07 | 6.85 | $7.54 | 425500 |
| 2021-09-03 | 6.80 | $7.21 | 390500 |
| 2021-09-02 | 6.77 | $7.14 | 629000 |
| 2021-09-01 | 6.75 | $7.26 | 806500 |
| 2021-08-31 | 6.72 | $6.91 | 674000 |
| 2021-08-30 | 6.72 | $6.46 | 875515 |
| 2021-08-27 | 6.77 | $6.53 | 352500 |
| 2021-08-26 | 6.83 | $6.46 | 617170 |
| 2021-08-25 | 6.89 | $6.56 | 2.3M |
| 2021-08-24 | 6.95 | $6.42 | 2.0M |
| 2021-08-23 | 7.03 | $6.21 | 2.2M |
| 2021-08-20 | 7.13 | $6.32 | 1.3M |
| 2021-08-19 | 7.23 | $6.30 | 2.2M |
| 2021-08-18 | 7.34 | $6.68 | 1.6M |
| 2021-08-17 | 7.42 | $6.43 | 7.2M |
| 2021-08-16 | 7.53 | $7.15 | 1.7M |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.69
2026-08-12
Close Price
$10.12
Vol: 331000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.63
Average
8.29
Maximum
14.86
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 10.69 | $10.12 | 331000 |
| 2026-08-11 | 10.79 | $10.81 | 202020 |
| 2026-08-10 | 10.77 | $11.18 | 81003 |
| 2026-08-07 | 10.65 | $11.25 | 64405 |
| 2026-08-06 | 10.51 | $10.68 | 77300 |
| 2026-08-05 | 10.46 | $10.89 | 74931 |
| 2026-08-04 | 10.36 | $11.01 | 59400 |
| 2026-08-03 | 10.21 | $10.80 | 114200 |
| 2026-07-31 | 10.09 | $10.53 | 65200 |
| 2026-07-30 | 10.01 | $10.45 | 139512 |
| 2026-07-29 | 9.93 | $10.27 | 267730 |
| 2026-07-28 | 9.87 | $9.95 | 262210 |
| 2026-07-27 | 9.87 | $9.77 | 261543 |
| 2026-07-24 | 9.92 | $9.38 | 270800 |
| 2026-07-23 | 10.05 | $9.44 | 240337 |
| 2026-07-22 | 10.19 | $9.68 | 204300 |
| 2026-07-21 | 10.31 | $10.09 | 198212 |
| 2026-07-20 | 10.36 | $10.39 | 210500 |
| 2026-07-17 | 10.35 | $10.15 | 133300 |
| 2026-07-16 | 10.39 | $10.65 | 83215 |
| 2026-07-15 | 10.34 | $10.88 | 208000 |
| 2026-07-14 | 10.22 | $10.24 | 238538 |
| 2026-07-13 | 10.23 | $10.20 | 115044 |
| 2026-07-10 | 10.24 | $10.47 | 76512 |
| 2026-07-09 | 10.20 | $10.58 | 74112 |
| 2026-07-08 | 10.12 | $10.89 | 132400 |
| 2026-07-07 | 9.98 | $10.37 | 202702 |
| 2026-07-06 | 9.92 | $9.99 | 167800 |
| 2026-07-02 | 9.93 | $9.83 | 106400 |
| 2026-07-01 | 9.97 | $10.11 | 238553 |
| 2026-06-30 | 9.97 | $10.00 | 127638 |
| 2026-06-29 | 9.99 | $10.16 | 125374 |
| 2026-06-26 | 9.98 | $9.74 | 210247 |
| 2026-06-25 | 10.07 | $9.92 | 151769 |
| 2026-06-24 | 10.12 | $9.88 | 126933 |
| 2026-06-23 | 10.20 | $9.73 | 172500 |
| 2026-06-22 | 10.32 | $9.99 | 257900 |
| 2026-06-18 | 10.41 | $10.30 | 140400 |
| 2026-06-17 | 10.44 | $10.08 | 255203 |
| 2026-06-16 | 10.53 | $10.45 | 184200 |
| 2026-06-15 | 10.56 | $10.53 | 340700 |
| 2026-06-12 | 10.57 | $10.46 | 235643 |
| 2026-06-11 | 10.60 | $10.73 | 276810 |
| 2026-06-10 | 10.58 | $10.60 | 44900 |
| 2026-06-09 | 10.59 | $10.67 | 108800 |
| 2026-06-08 | 10.58 | $10.57 | 90800 |
| 2026-06-05 | 10.59 | $10.54 | 155800 |
| 2026-06-04 | 10.61 | $10.73 | 79807 |
| 2026-06-03 | 10.59 | $10.77 | 77000 |
| 2026-06-02 | 10.56 | $11.27 | 205817 |
| 2026-06-01 | 10.42 | $10.30 | 188800 |
| 2026-05-29 | 10.46 | $10.42 | 121524 |
| 2026-05-28 | 10.49 | $10.50 | 125300 |
| 2026-05-27 | 10.51 | $10.45 | 326600 |
| 2026-05-26 | 10.53 | $10.54 | 157616 |
| 2026-05-22 | 10.55 | $10.35 | 246700 |
| 2026-05-21 | 10.61 | $10.57 | 78700 |
| 2026-05-20 | 10.63 | $10.78 | 104500 |
| 2026-05-19 | 10.62 | $10.71 | 124800 |
| 2026-05-18 | 10.61 | $10.43 | 96700 |
| 2026-05-15 | 10.67 | $10.39 | 123300 |
| 2026-05-14 | 10.74 | $10.38 | 211602 |
| 2026-05-13 | 10.83 | $10.76 | 159600 |
| 2026-05-12 | 10.85 | $10.41 | 234320 |
| 2026-05-11 | 10.95 | $10.85 | 156800 |
| 2026-05-08 | 10.98 | $11.00 | 403200 |
| 2026-05-07 | 10.97 | $11.13 | 186900 |
| 2026-05-06 | 10.94 | $11.24 | 192800 |
| 2026-05-05 | 10.88 | $10.70 | 152211 |
| 2026-05-04 | 10.92 | $10.70 | 111800 |
| 2026-05-01 | 10.98 | $10.85 | 60800 |
| 2026-04-30 | 11.00 | $10.91 | 69100 |
| 2026-04-29 | 11.03 | $10.64 | 140000 |
| 2026-04-28 | 11.11 | $10.77 | 172900 |
| 2026-04-27 | 11.17 | $10.99 | 146600 |
| 2026-04-24 | 11.20 | $11.05 | 84500 |
| 2026-04-23 | 11.22 | $10.87 | 178345 |
| 2026-04-22 | 11.29 | $11.32 | 101012 |
| 2026-04-21 | 11.26 | $11.52 | 104200 |
| 2026-04-20 | 11.19 | $11.74 | 108100 |
| 2026-04-17 | 11.06 | $11.69 | 165615 |
| 2026-04-16 | 10.93 | $11.38 | 147444 |
| 2026-04-15 | 10.83 | $11.35 | 203711 |
| 2026-04-14 | 10.73 | $11.24 | 214700 |
| 2026-04-13 | 10.63 | $11.05 | 262000 |
| 2026-04-10 | 10.56 | $10.99 | 46649 |
| 2026-04-09 | 10.49 | $11.02 | 80714 |
| 2026-04-08 | 10.40 | $11.17 | 163437 |
| 2026-04-07 | 10.27 | $10.48 | 171346 |
| 2026-04-06 | 10.27 | $10.48 | 160941 |
| 2026-04-02 | 10.26 | $10.37 | 212105 |
| 2026-04-01 | 10.29 | $10.62 | 88700 |
| 2026-03-31 | 10.26 | $10.41 | 401500 |
| 2026-03-30 | 10.28 | $9.96 | 140300 |
| 2026-03-27 | 10.40 | $10.07 | 137000 |
| 2026-03-26 | 10.52 | $10.23 | 212834 |
| 2026-03-25 | 10.63 | $10.69 | 478445 |
| 2026-03-24 | 10.65 | $10.23 | 572800 |
| 2026-03-23 | 10.79 | $10.54 | 244400 |
| 2026-03-20 | 10.88 | $10.41 | 152800 |
| 2026-03-19 | 11.01 | $10.72 | 205319 |
| 2026-03-18 | 11.10 | $10.86 | 169128 |
| 2026-03-17 | 11.17 | $11.81 | 143623 |
| 2026-03-16 | 11.06 | $11.74 | 122134 |
| 2026-03-13 | 10.95 | $11.48 | 399401 |
| 2026-03-12 | 10.88 | $11.21 | 108313 |
| 2026-03-11 | 10.86 | $11.33 | 161525 |
| 2026-03-10 | 10.80 | $11.69 | 453133 |
| 2026-03-09 | 10.67 | $11.03 | 249248 |
| 2026-03-06 | 10.66 | $10.65 | 164300 |
| 2026-03-05 | 10.72 | $10.58 | 247600 |
| 2026-03-04 | 10.82 | $10.87 | 311600 |
| 2026-03-03 | 10.88 | $10.39 | 229238 |
| 2026-03-02 | 11.04 | $10.88 | 189200 |
| 2026-02-27 | 11.14 | $11.18 | 165800 |
| 2026-02-26 | 11.19 | $11.25 | 105400 |
| 2026-02-25 | 11.23 | $11.52 | 177848 |
| 2026-02-24 | 11.23 | $11.37 | 92311 |
| 2026-02-23 | 11.27 | $11.42 | 220304 |
| 2026-02-20 | 11.30 | $11.40 | 149400 |
| 2026-02-19 | 11.34 | $11.24 | 102408 |
| 2026-02-18 | 11.43 | $11.40 | 232300 |
| 2026-02-17 | 11.51 | $11.23 | 410300 |
| 2026-02-13 | 11.63 | $11.29 | 171045 |
| 2026-02-12 | 11.77 | $11.38 | 111022 |
| 2026-02-11 | 11.90 | $11.48 | 122333 |
| 2026-02-10 | 12.05 | $11.76 | 371500 |
| 2026-02-09 | 12.16 | $12.07 | 140241 |
| 2026-02-06 | 12.22 | $12.12 | 425711 |
| 2026-02-05 | 12.29 | $11.61 | 230416 |
| 2026-02-04 | 12.48 | $11.76 | 210800 |
| 2026-02-03 | 12.67 | $12.22 | 765900 |
| 2026-02-02 | 12.79 | $12.47 | 161913 |
| 2026-01-30 | 12.88 | $12.39 | 389507 |
| 2026-01-29 | 13.01 | $13.02 | 132514 |
| 2026-01-28 | 13.02 | $13.00 | 150820 |
| 2026-01-27 | 13.04 | $13.10 | 79233 |
| 2026-01-26 | 13.04 | $12.66 | 126633 |
| 2026-01-23 | 13.14 | $12.72 | 68500 |
| 2026-01-22 | 13.24 | $12.84 | 93735 |
| 2026-01-21 | 13.33 | $12.61 | 221641 |
| 2026-01-20 | 13.48 | $12.62 | 204500 |
| 2026-01-16 | 13.65 | $13.30 | 55939 |
| 2026-01-15 | 13.71 | $13.65 | 322447 |
| 2026-01-14 | 13.71 | $13.92 | 72706 |
| 2026-01-13 | 13.64 | $13.82 | 106914 |
| 2026-01-12 | 13.59 | $13.80 | 160721 |
| 2026-01-09 | 13.53 | $13.43 | 31928 |
| 2026-01-08 | 13.53 | $13.58 | 43500 |
| 2026-01-07 | 13.51 | $13.80 | 51700 |
| 2026-01-06 | 13.43 | $13.89 | 66615 |
| 2026-01-05 | 13.33 | $13.71 | 54532 |
| 2026-01-02 | 13.24 | $13.55 | 198400 |
| 2025-12-31 | 13.18 | $13.30 | 58044 |
| 2025-12-30 | 13.15 | $13.45 | 61400 |
| 2025-12-29 | 13.09 | $13.40 | 168542 |
| 2025-12-26 | 13.04 | $13.43 | 104400 |
| 2025-12-24 | 12.96 | $13.45 | 62607 |
| 2025-12-23 | 12.88 | $13.38 | 221900 |
| 2025-12-22 | 12.79 | $13.27 | 50600 |
| 2025-12-19 | 12.71 | $13.37 | 111523 |
| 2025-12-18 | 12.61 | $13.01 | 71400 |
| 2025-12-17 | 12.56 | $12.76 | 70838 |
| 2025-12-16 | 12.56 | $12.85 | 27900 |
| 2025-12-15 | 12.55 | $12.84 | 76200 |
| 2025-12-12 | 12.53 | $13.01 | 115212 |
| 2025-12-11 | 12.48 | $13.01 | 167700 |
| 2025-12-10 | 12.43 | $12.59 | 104100 |
| 2025-12-09 | 12.45 | $12.26 | 78926 |
| 2025-12-08 | 12.56 | $12.26 | 85712 |
| 2025-12-05 | 12.68 | $12.58 | 159500 |
| 2025-12-04 | 12.77 | $12.45 | 560128 |
| 2025-12-03 | 12.89 | $12.38 | 438210 |
| 2025-12-02 | 13.05 | $12.45 | 376622 |
| 2025-12-01 | 13.23 | $12.78 | 124725 |
| 2025-11-28 | 13.36 | $12.58 | 218818 |
| 2025-11-26 | 13.56 | $13.18 | 141600 |
| 2025-11-25 | 13.67 | $13.18 | 44700 |
| 2025-11-24 | 13.80 | $13.34 | 140100 |
| 2025-11-21 | 13.91 | $13.40 | 92841 |
| 2025-11-20 | 14.04 | $13.33 | 58700 |
| 2025-11-19 | 14.19 | $13.76 | 146800 |
| 2025-11-18 | 14.28 | $13.92 | 93500 |
| 2025-11-17 | 14.35 | $14.00 | 87748 |
| 2025-11-14 | 14.42 | $14.19 | 109000 |
| 2025-11-13 | 14.46 | $14.78 | 158800 |
| 2025-11-12 | 14.37 | $14.51 | 171004 |
| 2025-11-11 | 14.33 | $14.32 | 76800 |
| 2025-11-10 | 14.32 | $14.55 | 111015 |
| 2025-11-07 | 14.27 | $14.10 | 48600 |
| 2025-11-06 | 14.29 | $14.38 | 76100 |
| 2025-11-05 | 14.26 | $14.10 | 149311 |
| 2025-11-04 | 14.29 | $13.98 | 209800 |
| 2025-11-03 | 14.34 | $14.07 | 84230 |
| 2025-10-31 | 14.39 | $14.06 | 86800 |
| 2025-10-30 | 14.44 | $14.42 | 61916 |
| 2025-10-29 | 14.42 | $14.66 | 94405 |
| 2025-10-28 | 14.35 | $14.74 | 64400 |
| 2025-10-27 | 14.25 | $14.85 | 132000 |
| 2025-10-24 | 14.11 | $14.29 | 108821 |
| 2025-10-23 | 14.07 | $14.15 | 41925 |
| 2025-10-22 | 14.05 | $13.82 | 57549 |
| 2025-10-21 | 14.09 | $13.76 | 382200 |
| 2025-10-20 | 14.15 | $13.98 | 67046 |
| 2025-10-17 | 14.18 | $13.62 | 505640 |
| 2025-10-16 | 14.29 | $13.64 | 888100 |
| 2025-10-15 | 14.40 | $13.84 | 85517 |
| 2025-10-14 | 14.49 | $13.81 | 69832 |
| 2025-10-13 | 14.61 | $13.96 | 76300 |
| 2025-10-10 | 14.70 | $13.76 | 107000 |
| 2025-10-09 | 14.85 | $14.57 | 70600 |
| 2025-10-08 | 14.86 | $14.94 | 138000 |
| 2025-10-07 | 14.78 | $14.73 | 160170 |
| 2025-10-06 | 14.73 | $14.96 | 106555 |
| 2025-10-03 | 14.62 | $15.07 | 166000 |
| 2025-10-02 | 14.47 | $14.84 | 124570 |
| 2025-10-01 | 14.34 | $14.72 | 141000 |
| 2025-09-30 | 14.21 | $14.53 | 52025 |
| 2025-09-29 | 14.09 | $14.37 | 49500 |
| 2025-09-26 | 13.99 | $14.08 | 88000 |
| 2025-09-25 | 13.94 | $13.88 | 119000 |
| 2025-09-24 | 13.91 | $13.88 | 203500 |
| 2025-09-23 | 13.88 | $13.75 | 225000 |
| 2025-09-22 | 13.87 | $13.91 | 174000 |
| 2025-09-19 | 13.83 | $14.24 | 184545 |
| 2025-09-18 | 13.70 | $14.16 | 418205 |
| 2025-09-17 | 13.57 | $13.95 | 252000 |
| 2025-09-16 | 13.46 | $13.61 | 166020 |
| 2025-09-15 | 13.41 | $13.63 | 134500 |
| 2025-09-12 | 13.34 | $13.55 | 54700 |
| 2025-09-11 | 13.27 | $13.54 | 108500 |
| 2025-09-10 | 13.20 | $13.26 | 50155 |
| 2025-09-09 | 13.17 | $13.27 | 478075 |
| 2025-09-08 | 13.13 | $13.19 | 59655 |
| 2025-09-05 | 13.10 | $13.11 | 73000 |
| 2025-09-04 | 13.09 | $12.77 | 113240 |
| 2025-09-03 | 13.14 | $12.87 | 75000 |
| 2025-09-02 | 13.19 | $12.79 | 99500 |
| 2025-08-29 | 13.25 | $13.16 | 84000 |
| 2025-08-28 | 13.24 | $13.12 | 405000 |
| 2025-08-27 | 13.25 | $13.07 | 191500 |
| 2025-08-26 | 13.26 | $13.38 | 32610 |
| 2025-08-25 | 13.20 | $13.41 | 57500 |
| 2025-08-22 | 13.13 | $13.33 | 53040 |
| 2025-08-21 | 13.06 | $12.81 | 105145 |
| 2025-08-20 | 13.10 | $13.04 | 55000 |
| 2025-08-19 | 13.08 | $13.05 | 28715 |
| 2025-08-18 | 13.06 | $13.23 | 30055 |
| 2025-08-15 | 13.00 | $13.31 | 90555 |
| 2025-08-14 | 12.91 | $13.18 | 44500 |
| 2025-08-13 | 12.84 | $13.36 | 133000 |
| 2025-08-12 | 12.71 | $12.80 | 120055 |
| 2025-08-11 | 12.68 | $12.58 | 16235 |
| 2025-08-08 | 12.68 | $12.62 | 211000 |
| 2025-08-07 | 12.69 | $12.69 | 78050 |
| 2025-08-06 | 12.67 | $12.65 | 66000 |
| 2025-08-05 | 12.66 | $12.49 | 70505 |
| 2025-08-04 | 12.69 | $12.43 | 50075 |
| 2025-08-01 | 12.73 | $12.05 | 194000 |
| 2025-07-31 | 12.85 | $12.34 | 119000 |
| 2025-07-30 | 12.93 | $12.58 | 311500 |
| 2025-07-29 | 12.98 | $12.80 | 140500 |
| 2025-07-28 | 12.98 | $12.87 | 70190 |
| 2025-07-25 | 12.97 | $13.10 | 39000 |
| 2025-07-24 | 12.90 | $13.32 | 140070 |
| 2025-07-23 | 12.78 | $13.49 | 166540 |
| 2025-07-22 | 12.59 | $12.73 | 46500 |
| 2025-07-21 | 12.54 | $12.72 | 61210 |
| 2025-07-18 | 12.48 | $12.58 | 165000 |
| 2025-07-17 | 12.44 | $12.37 | 143500 |
| 2025-07-16 | 12.43 | $12.40 | 60000 |
| 2025-07-15 | 12.42 | $12.40 | 67500 |
| 2025-07-14 | 12.40 | $12.11 | 40195 |
| 2025-07-11 | 12.44 | $12.24 | 58000 |
| 2025-07-10 | 12.46 | $12.34 | 41500 |
| 2025-07-09 | 12.46 | $12.34 | 36500 |
| 2025-07-08 | 12.46 | $12.35 | 134605 |
| 2025-07-07 | 12.46 | $12.19 | 64500 |
| 2025-07-03 | 12.48 | $12.33 | 38500 |
| 2025-07-02 | 12.48 | $12.33 | 73190 |
| 2025-07-01 | 12.48 | $12.48 | 101000 |
| 2025-06-30 | 12.44 | $12.50 | 73500 |
| 2025-06-27 | 12.40 | $12.37 | 45715 |
| 2025-06-26 | 12.36 | $12.37 | 35070 |
| 2025-06-25 | 12.33 | $12.41 | 36500 |
| 2025-06-24 | 12.27 | $12.46 | 81500 |
| 2025-06-23 | 12.20 | $12.19 | 93545 |
| 2025-06-20 | 12.17 | $11.72 | 99075 |
| 2025-06-18 | 12.23 | $11.92 | 78000 |
| 2025-06-17 | 12.26 | $11.84 | 132500 |
| 2025-06-16 | 12.30 | $12.04 | 101595 |
| 2025-06-13 | 12.31 | $11.94 | 116000 |
| 2025-06-12 | 12.34 | $12.31 | 150500 |
| 2025-06-11 | 12.29 | $12.35 | 59085 |
| 2025-06-10 | 12.23 | $12.28 | 82000 |
| 2025-06-09 | 12.16 | $12.28 | 217000 |
| 2025-06-06 | 12.09 | $12.14 | 84000 |
| 2025-06-05 | 12.02 | $12.16 | 136110 |
| 2025-06-04 | 11.94 | $12.13 | 620230 |
| 2025-06-03 | 11.86 | $11.67 | 103500 |
| 2025-06-02 | 11.85 | $11.58 | 86210 |
| 2025-05-30 | 11.86 | $11.53 | 188630 |
| 2025-05-29 | 11.87 | $11.73 | 67500 |
| 2025-05-28 | 11.85 | $11.55 | 89530 |
| 2025-05-27 | 11.85 | $11.70 | 95000 |
| 2025-05-23 | 11.82 | $11.57 | 59000 |
| 2025-05-22 | 11.82 | $11.66 | 84195 |
| 2025-05-21 | 11.78 | $11.66 | 178000 |
| 2025-05-20 | 11.74 | $11.71 | 99500 |
| 2025-05-19 | 11.68 | $11.64 | 188500 |
| 2025-05-16 | 11.62 | $11.85 | 53525 |
| 2025-05-15 | 11.51 | $11.80 | 68210 |
| 2025-05-14 | 11.38 | $11.95 | 179600 |
| 2025-05-13 | 11.19 | $11.66 | 171000 |
| 2025-05-12 | 11.04 | $11.52 | 131500 |
| 2025-05-09 | 10.89 | $11.14 | 78500 |
| 2025-05-08 | 10.79 | $10.99 | 59040 |
| 2025-05-07 | 10.70 | $10.82 | 105500 |
| 2025-05-06 | 10.64 | $11.11 | 87000 |
| 2025-05-05 | 10.50 | $10.90 | 26500 |
| 2025-05-02 | 10.38 | $11.04 | 119000 |
| 2025-05-01 | 10.20 | $10.53 | 161000 |
| 2025-04-30 | 10.11 | $10.47 | 95670 |
| 2025-04-29 | 10.02 | $10.39 | 91500 |
| 2025-04-28 | 9.93 | $10.64 | 347105 |
| 2025-04-25 | 9.76 | $10.44 | 238640 |
| 2025-04-24 | 9.62 | $10.14 | 119160 |
| 2025-04-23 | 9.51 | $10.13 | 404500 |
| 2025-04-22 | 9.39 | $9.82 | 189690 |
| 2025-04-21 | 9.32 | $9.58 | 168640 |
| 2025-04-17 | 9.29 | $9.64 | 93500 |
| 2025-04-16 | 9.24 | $9.40 | 244000 |
| 2025-04-15 | 9.23 | $9.44 | 295530 |
| 2025-04-14 | 9.22 | $9.46 | 171500 |
| 2025-04-11 | 9.20 | $9.11 | 355000 |
| 2025-04-10 | 9.25 | $8.82 | 168500 |
| 2025-04-09 | 9.38 | $9.05 | 1.1M |
| 2025-04-08 | 9.48 | $8.34 | 446710 |
| 2025-04-07 | 9.74 | $8.55 | 442000 |
| 2025-04-04 | 10.01 | $9.13 | 426010 |
| 2025-04-03 | 10.19 | $9.82 | 110745 |
| 2025-04-02 | 10.26 | $10.00 | 61500 |
| 2025-04-01 | 10.30 | $10.00 | 221000 |
| 2025-03-31 | 10.35 | $9.97 | 57625 |
| 2025-03-28 | 10.40 | $10.00 | 84500 |
| 2025-03-27 | 10.47 | $10.34 | 144500 |
| 2025-03-26 | 10.46 | $10.19 | 106500 |
| 2025-03-25 | 10.49 | $10.13 | 182500 |
| 2025-03-24 | 10.53 | $10.23 | 102000 |
| 2025-03-21 | 10.56 | $10.19 | 197000 |
| 2025-03-20 | 10.60 | $10.18 | 410505 |
| 2025-03-19 | 10.64 | $10.75 | 108000 |
| 2025-03-18 | 10.57 | $10.64 | 89000 |
| 2025-03-17 | 10.50 | $10.55 | 155150 |
| 2025-03-14 | 10.45 | $10.43 | 83195 |
| 2025-03-13 | 10.40 | $10.15 | 135590 |
| 2025-03-12 | 10.41 | $10.22 | 110150 |
| 2025-03-11 | 10.40 | $10.29 | 218150 |
| 2025-03-10 | 10.37 | $10.06 | 671050 |
| 2025-03-07 | 10.38 | $10.52 | 259000 |
| 2025-03-06 | 10.30 | $10.71 | 343500 |
| 2025-03-05 | 10.16 | $10.48 | 405000 |
| 2025-03-04 | 10.04 | $9.87 | 356500 |
| 2025-03-03 | 10.03 | $9.57 | 98640 |
| 2025-02-28 | 10.07 | $9.54 | 294030 |
| 2025-02-27 | 10.13 | $9.97 | 49000 |
| 2025-02-26 | 10.11 | $10.06 | 197640 |
| 2025-02-25 | 10.06 | $9.94 | 500505 |
| 2025-02-24 | 10.02 | $9.88 | 186500 |
| 2025-02-21 | 9.99 | $10.75 | 423130 |
| 2025-02-20 | 9.76 | $10.48 | 489580 |
| 2025-02-19 | 9.55 | $10.36 | 272000 |
| 2025-02-18 | 9.33 | $10.49 | 406180 |
| 2025-02-14 | 9.05 | $9.97 | 701605 |
| 2025-02-13 | 8.83 | $9.39 | 241715 |
| 2025-02-12 | 8.70 | $9.16 | 102000 |
| 2025-02-11 | 8.59 | $8.93 | 460585 |
| 2025-02-10 | 8.51 | $8.98 | 158585 |
| 2025-02-07 | 8.41 | $8.80 | 190200 |
| 2025-02-06 | 8.33 | $8.75 | 150500 |
| 2025-02-05 | 8.25 | $8.63 | 208190 |
| 2025-02-04 | 8.19 | $8.62 | 112015 |
| 2025-02-03 | 8.12 | $8.28 | 92500 |
| 2025-01-31 | 8.10 | $8.41 | 384555 |
| 2025-01-30 | 8.06 | $8.60 | 273000 |
| 2025-01-29 | 7.98 | $8.47 | 218000 |
| 2025-01-28 | 7.90 | $8.34 | 229610 |
| 2025-01-27 | 7.85 | $8.20 | 171500 |
| 2025-01-24 | 7.82 | $8.20 | 221530 |
| 2025-01-23 | 7.79 | $8.04 | 312115 |
| 2025-01-22 | 7.79 | $8.04 | 142000 |
| 2025-01-21 | 7.79 | $8.05 | 127000 |
| 2025-01-17 | 7.79 | $7.89 | 142110 |
| 2025-01-16 | 7.83 | $7.78 | 180000 |
| 2025-01-15 | 7.90 | $7.83 | 478605 |
| 2025-01-14 | 7.98 | $7.62 | 531695 |
| 2025-01-13 | 8.11 | $7.49 | 204000 |
| 2025-01-10 | 8.30 | $7.62 | 800130 |
| 2025-01-08 | 8.49 | $7.76 | 2.5M |
| 2025-01-07 | 8.68 | $7.97 | 695510 |
| 2025-01-06 | 8.87 | $8.31 | 667500 |
| 2025-01-03 | 9.01 | $8.82 | 62500 |
| 2025-01-02 | 9.07 | $8.74 | 144000 |
| 2024-12-31 | 9.16 | $8.77 | 152500 |
| 2024-12-30 | 9.25 | $8.81 | 250500 |
| 2024-12-27 | 9.36 | $9.12 | 243000 |
| 2024-12-26 | 9.41 | $9.06 | 142510 |
| 2024-12-24 | 9.49 | $9.14 | 60000 |
| 2024-12-23 | 9.56 | $9.28 | 95500 |
| 2024-12-20 | 9.61 | $9.22 | 460500 |
| 2024-12-19 | 9.68 | $9.36 | 132575 |
| 2024-12-18 | 9.73 | $9.33 | 121000 |
| 2024-12-17 | 9.80 | $9.82 | 709500 |
| 2024-12-16 | 9.78 | $9.86 | 71000 |
| 2024-12-13 | 9.74 | $9.94 | 188500 |
| 2024-12-12 | 9.67 | $9.79 | 145500 |
| 2024-12-11 | 9.63 | $9.89 | 322000 |
| 2024-12-10 | 9.56 | $9.78 | 309500 |
| 2024-12-09 | 9.50 | $9.91 | 317685 |
| 2024-12-06 | 9.40 | $9.75 | 102000 |
| 2024-12-05 | 9.32 | $9.72 | 240005 |
| 2024-12-04 | 9.24 | $9.48 | 237070 |
| 2024-12-03 | 9.19 | $9.44 | 109000 |
| 2024-12-02 | 9.14 | $9.43 | 279000 |
| 2024-11-29 | 9.08 | $9.14 | 222130 |
| 2024-11-27 | 9.08 | $9.10 | 89500 |
| 2024-11-26 | 9.08 | $9.05 | 372000 |
| 2024-11-25 | 9.10 | $9.03 | 50500 |
| 2024-11-22 | 9.13 | $8.99 | 39500 |
| 2024-11-21 | 9.17 | $9.07 | 94000 |
| 2024-11-20 | 9.20 | $9.12 | 233055 |
| 2024-11-19 | 9.22 | $9.12 | 56500 |
| 2024-11-18 | 9.25 | $9.19 | 137165 |
| 2024-11-15 | 9.26 | $9.10 | 167710 |
| 2024-11-14 | 9.30 | $9.04 | 90560 |
| 2024-11-13 | 9.36 | $9.00 | 264005 |
| 2024-11-12 | 9.44 | $9.04 | 110500 |
| 2024-11-11 | 9.51 | $9.12 | 62500 |
| 2024-11-08 | 9.59 | $9.22 | 227000 |
| 2024-11-07 | 9.65 | $9.61 | 140585 |
| 2024-11-06 | 9.65 | $9.44 | 200205 |
| 2024-11-05 | 9.67 | $9.75 | 273630 |
| 2024-11-04 | 9.64 | $9.54 | 360035 |
| 2024-11-01 | 9.64 | $9.56 | 36610 |
| 2024-10-31 | 9.64 | $9.44 | 73025 |
| 2024-10-30 | 9.66 | $9.52 | 107500 |
| 2024-10-29 | 9.66 | $9.68 | 329105 |
| 2024-10-28 | 9.63 | $9.58 | 378000 |
| 2024-10-25 | 9.62 | $9.48 | 43520 |
| 2024-10-24 | 9.63 | $9.36 | 139070 |
| 2024-10-23 | 9.66 | $9.36 | 162500 |
| 2024-10-22 | 9.69 | $9.45 | 73000 |
| 2024-10-21 | 9.71 | $9.40 | 219000 |
| 2024-10-18 | 9.74 | $9.50 | 46000 |
| 2024-10-17 | 9.75 | $9.22 | 105005 |
| 2024-10-16 | 9.82 | $9.33 | 78000 |
| 2024-10-15 | 9.88 | $9.24 | 98230 |
| 2024-10-14 | 9.96 | $9.61 | 302500 |
| 2024-10-11 | 9.97 | $9.75 | 79500 |
| 2024-10-10 | 9.95 | $9.72 | 349650 |
| 2024-10-09 | 9.94 | $9.73 | 125705 |
| 2024-10-08 | 9.91 | $9.62 | 262550 |
| 2024-10-07 | 9.90 | $10.29 | 550080 |
| 2024-10-04 | 9.74 | $9.99 | 371000 |
| 2024-10-03 | 9.62 | $9.99 | 251000 |
| 2024-10-02 | 9.48 | $10.15 | 541500 |
| 2024-10-01 | 9.27 | $9.85 | 247000 |
| 2024-09-30 | 9.10 | $9.63 | 270130 |
| 2024-09-27 | 8.94 | $9.80 | 254130 |
| 2024-09-26 | 8.71 | $9.74 | 799545 |
| 2024-09-25 | 8.46 | $8.98 | 332500 |
| 2024-09-24 | 8.33 | $8.93 | 199000 |
| 2024-09-23 | 8.19 | $8.45 | 88000 |
| 2024-09-20 | 8.12 | $8.28 | 167000 |
| 2024-09-19 | 8.08 | $8.40 | 103500 |
| 2024-09-18 | 8.01 | $8.08 | 230600 |
| 2024-09-17 | 7.99 | $7.99 | 110550 |
| 2024-09-16 | 7.99 | $7.88 | 105715 |
| 2024-09-13 | 8.01 | $7.87 | 55220 |
| 2024-09-12 | 8.04 | $7.92 | 119000 |
| 2024-09-11 | 8.07 | $7.93 | 78240 |
| 2024-09-10 | 8.09 | $7.91 | 61000 |
| 2024-09-09 | 8.12 | $8.00 | 131500 |
| 2024-09-06 | 8.14 | $7.88 | 80500 |
| 2024-09-05 | 8.18 | $8.19 | 272000 |
| 2024-09-04 | 8.17 | $8.02 | 92500 |
| 2024-09-03 | 8.18 | $8.06 | 68500 |
| 2024-08-30 | 8.20 | $8.22 | 396500 |
| 2024-08-29 | 8.18 | $8.10 | 57000 |
| 2024-08-28 | 8.18 | $8.03 | 162000 |
| 2024-08-27 | 8.19 | $8.21 | 46660 |
| 2024-08-26 | 8.17 | $8.13 | 856000 |
| 2024-08-23 | 8.16 | $8.33 | 166055 |
| 2024-08-22 | 8.11 | $8.20 | 47000 |
| 2024-08-21 | 8.07 | $8.27 | 105095 |
| 2024-08-20 | 8.01 | $8.12 | 167000 |
| 2024-08-19 | 7.98 | $8.25 | 103045 |
| 2024-08-16 | 7.91 | $8.22 | 104010 |
| 2024-08-15 | 7.84 | $8.11 | 139195 |
| 2024-08-14 | 7.77 | $8.00 | 287000 |
| 2024-08-13 | 7.72 | $8.19 | 190000 |
| 2024-08-12 | 7.62 | $8.07 | 129180 |
| 2024-08-09 | 7.53 | $7.80 | 57225 |
| 2024-08-08 | 7.49 | $7.78 | 189500 |
| 2024-08-07 | 7.44 | $7.54 | 98150 |
| 2024-08-06 | 7.44 | $7.33 | 163190 |
| 2024-08-05 | 7.48 | $7.38 | 386500 |
| 2024-08-02 | 7.51 | $7.48 | 170500 |
| 2024-08-01 | 7.54 | $7.56 | 66620 |
| 2024-07-31 | 7.55 | $7.72 | 136000 |
| 2024-07-30 | 7.53 | $7.56 | 124505 |
| 2024-07-29 | 7.54 | $7.46 | 98500 |
| 2024-07-26 | 7.57 | $7.55 | 97000 |
| 2024-07-25 | 7.59 | $7.52 | 330085 |
| 2024-07-24 | 7.62 | $7.49 | 315125 |
| 2024-07-23 | 7.67 | $7.60 | 273050 |
| 2024-07-22 | 7.70 | $7.74 | 72665 |
| 2024-07-19 | 7.70 | $7.52 | 68500 |
| 2024-07-18 | 7.75 | $7.63 | 201500 |
| 2024-07-17 | 7.79 | $7.68 | 222670 |
| 2024-07-16 | 7.82 | $7.82 | 181000 |
| 2024-07-15 | 7.83 | $7.96 | 245000 |
| 2024-07-12 | 7.82 | $8.16 | 63000 |
| 2024-07-11 | 7.75 | $7.86 | 85035 |
| 2024-07-10 | 7.75 | $7.76 | 108645 |
| 2024-07-09 | 7.76 | $7.81 | 102000 |
| 2024-07-08 | 7.76 | $7.81 | 92500 |
| 2024-07-05 | 7.77 | $7.75 | 174645 |
| 2024-07-03 | 7.79 | $7.64 | 147200 |
| 2024-07-02 | 7.84 | $7.52 | 103500 |
| 2024-07-01 | 7.92 | $7.58 | 358500 |
| 2024-06-28 | 8.01 | $7.79 | 159650 |
| 2024-06-27 | 8.06 | $7.70 | 200500 |
| 2024-06-26 | 8.14 | $7.90 | 125500 |
| 2024-06-25 | 8.19 | $7.86 | 350530 |
| 2024-06-24 | 8.26 | $8.14 | 212000 |
| 2024-06-21 | 8.28 | $8.03 | 177000 |
| 2024-06-20 | 8.33 | $8.23 | 234000 |
| 2024-06-18 | 8.34 | $8.30 | 335070 |
| 2024-06-17 | 8.34 | $8.27 | 69000 |
| 2024-06-14 | 8.34 | $8.13 | 185500 |
| 2024-06-13 | 8.38 | $8.33 | 150060 |
| 2024-06-12 | 8.37 | $8.48 | 277000 |
| 2024-06-11 | 8.34 | $8.21 | 118000 |
| 2024-06-10 | 8.35 | $8.23 | 402000 |
| 2024-06-07 | 8.36 | $8.12 | 218500 |
| 2024-06-06 | 8.40 | $8.26 | 54710 |
| 2024-06-05 | 8.41 | $8.17 | 291000 |
| 2024-06-04 | 8.44 | $8.16 | 144585 |
| 2024-06-03 | 8.47 | $8.18 | 78225 |
| 2024-05-31 | 8.51 | $7.96 | 180540 |
| 2024-05-30 | 8.59 | $8.10 | 248000 |
| 2024-05-29 | 8.66 | $8.23 | 447235 |
| 2024-05-28 | 8.71 | $8.45 | 126040 |
| 2024-05-24 | 8.72 | $8.46 | 108500 |
| 2024-05-23 | 8.73 | $8.46 | 69630 |
| 2024-05-22 | 8.73 | $8.50 | 159630 |
| 2024-05-21 | 8.73 | $8.69 | 266215 |
| 2024-05-20 | 8.68 | $8.64 | 124500 |
| 2024-05-17 | 8.63 | $8.64 | 218500 |
| 2024-05-16 | 8.57 | $8.93 | 219050 |
| 2024-05-15 | 8.44 | $8.80 | 366000 |
| 2024-05-14 | 8.31 | $8.69 | 365000 |
| 2024-05-13 | 8.18 | $8.34 | 152635 |
| 2024-05-10 | 8.10 | $8.17 | 60500 |
| 2024-05-09 | 8.05 | $8.19 | 106240 |
| 2024-05-08 | 7.97 | $7.98 | 196500 |
| 2024-05-07 | 7.93 | $8.01 | 43000 |
| 2024-05-06 | 7.87 | $8.11 | 130685 |
| 2024-05-03 | 7.78 | $8.15 | 191000 |
| 2024-05-02 | 7.67 | $8.02 | 392000 |
| 2024-05-01 | 7.56 | $7.74 | 211000 |
| 2024-04-30 | 7.49 | $7.63 | 205000 |
| 2024-04-29 | 7.44 | $7.73 | 245665 |
| 2024-04-26 | 7.35 | $7.69 | 700555 |
| 2024-04-25 | 7.26 | $7.56 | 200500 |
| 2024-04-24 | 7.17 | $7.64 | 336690 |
| 2024-04-23 | 7.06 | $7.45 | 735685 |
| 2024-04-22 | 6.97 | $7.09 | 565050 |
| 2024-04-19 | 6.93 | $6.78 | 276000 |
| 2024-04-18 | 6.96 | $6.77 | 75585 |
| 2024-04-17 | 6.99 | $6.72 | 139000 |
| 2024-04-16 | 7.04 | $6.74 | 214000 |
| 2024-04-15 | 7.10 | $6.84 | 110035 |
| 2024-04-12 | 7.13 | $7.00 | 118500 |
| 2024-04-11 | 7.14 | $7.17 | 119575 |
| 2024-04-10 | 7.12 | $7.17 | 883520 |
| 2024-04-09 | 7.09 | $7.09 | 801570 |
| 2024-04-08 | 7.07 | $7.24 | 177240 |
| 2024-04-05 | 7.02 | $7.14 | 109500 |
| 2024-04-04 | 6.98 | $7.12 | 295500 |
| 2024-04-03 | 6.93 | $7.20 | 126500 |
| 2024-04-02 | 6.86 | $7.13 | 160000 |
| 2024-04-01 | 6.79 | $7.09 | 74500 |
| 2024-03-28 | 6.72 | $7.07 | 217555 |
| 2024-03-27 | 6.64 | $6.98 | 154500 |
| 2024-03-26 | 6.57 | $6.82 | 114000 |
| 2024-03-25 | 6.53 | $6.62 | 390695 |
| 2024-03-22 | 6.51 | $6.51 | 198500 |
| 2024-03-21 | 6.52 | $6.70 | 88505 |
| 2024-03-20 | 6.49 | $6.72 | 173000 |
| 2024-03-19 | 6.45 | $6.51 | 174000 |
| 2024-03-18 | 6.44 | $6.51 | 180000 |
| 2024-03-15 | 6.44 | $6.43 | 715500 |
| 2024-03-14 | 6.46 | $6.56 | 216500 |
| 2024-03-13 | 6.45 | $6.57 | 208500 |
| 2024-03-12 | 6.44 | $6.55 | 494150 |
| 2024-03-11 | 6.43 | $6.34 | 754100 |
| 2024-03-08 | 6.47 | $6.29 | 749500 |
| 2024-03-07 | 6.52 | $6.38 | 260675 |
| 2024-03-06 | 6.56 | $6.34 | 131000 |
| 2024-03-05 | 6.62 | $6.20 | 371500 |
| 2024-03-04 | 6.72 | $6.42 | 169500 |
| 2024-03-01 | 6.78 | $6.56 | 196500 |
| 2024-02-29 | 6.83 | $6.54 | 321500 |
| 2024-02-28 | 6.89 | $6.57 | 410090 |
| 2024-02-27 | 6.96 | $6.83 | 216000 |
| 2024-02-26 | 6.98 | $6.87 | 173090 |
| 2024-02-23 | 6.99 | $6.94 | 262210 |
| 2024-02-22 | 6.99 | $6.96 | 239500 |
| 2024-02-21 | 6.99 | $6.89 | 73000 |
| 2024-02-20 | 7.00 | $6.75 | 259090 |
| 2024-02-16 | 7.04 | $7.01 | 133135 |
| 2024-02-15 | 7.03 | $6.96 | 75725 |
| 2024-02-14 | 7.03 | $6.93 | 274500 |
| 2024-02-13 | 7.03 | $6.99 | 418520 |
| 2024-02-12 | 7.02 | $7.21 | 128500 |
| 2024-02-09 | 6.96 | $7.20 | 124720 |
| 2024-02-08 | 6.90 | $7.10 | 85545 |
| 2024-02-07 | 6.84 | $7.21 | 323575 |
| 2024-02-06 | 6.75 | $7.24 | 315190 |
| 2024-02-05 | 6.65 | $6.83 | 624000 |
| 2024-02-02 | 6.61 | $6.88 | 856500 |
| 2024-02-01 | 6.55 | $6.80 | 415060 |
| 2024-01-31 | 6.50 | $6.63 | 181000 |
| 2024-01-30 | 6.48 | $6.77 | 330510 |
| 2024-01-29 | 6.43 | $6.78 | 526000 |
| 2024-01-26 | 6.36 | $6.81 | 426210 |
| 2024-01-25 | 6.29 | $6.69 | 100155 |
| 2024-01-24 | 6.22 | $6.66 | 375025 |
| 2024-01-23 | 6.15 | $6.35 | 248500 |
| 2024-01-22 | 6.14 | $6.05 | 215000 |
| 2024-01-19 | 6.19 | $6.19 | 216030 |
| 2024-01-18 | 6.22 | $6.14 | 172500 |
| 2024-01-17 | 6.27 | $6.01 | 605580 |
| 2024-01-16 | 6.36 | $6.12 | 250740 |
| 2024-01-12 | 6.43 | $6.37 | 66000 |
| 2024-01-11 | 6.47 | $6.42 | 168000 |
| 2024-01-10 | 6.51 | $6.26 | 169715 |
| 2024-01-09 | 6.58 | $6.41 | 113500 |
| 2024-01-08 | 6.64 | $6.58 | 51660 |
| 2024-01-05 | 6.67 | $6.59 | 134070 |
| 2024-01-04 | 6.70 | $6.68 | 124685 |
| 2024-01-03 | 6.73 | $6.60 | 81000 |
| 2024-01-02 | 6.77 | $6.53 | 349650 |
| 2023-12-29 | 6.83 | $6.76 | 246000 |
| 2023-12-28 | 6.86 | $6.54 | 178500 |
| 2023-12-27 | 6.94 | $6.50 | 387565 |
| 2023-12-26 | 7.04 | $6.53 | 473075 |
| 2023-12-22 | 7.15 | $6.36 | 1.1M |
| 2023-12-21 | 7.32 | $7.25 | 164145 |
| 2023-12-20 | 7.32 | $7.13 | 68155 |
| 2023-12-19 | 7.35 | $7.27 | 91050 |
| 2023-12-18 | 7.35 | $7.09 | 92000 |
| 2023-12-15 | 7.39 | $7.40 | 99000 |
| 2023-12-14 | 7.37 | $7.37 | 205670 |
| 2023-12-13 | 7.35 | $7.39 | 162665 |
| 2023-12-12 | 7.32 | $7.20 | 64735 |
| 2023-12-11 | 7.33 | $7.20 | 146500 |
| 2023-12-08 | 7.34 | $7.12 | 131010 |
| 2023-12-07 | 7.37 | $7.22 | 81500 |
| 2023-12-06 | 7.38 | $7.09 | 465115 |
| 2023-12-05 | 7.41 | $7.20 | 311745 |
| 2023-12-04 | 7.43 | $7.37 | 290065 |
| 2023-12-01 | 7.42 | $7.32 | 263000 |
| 2023-11-30 | 7.41 | $7.39 | 304580 |
| 2023-11-29 | 7.38 | $7.31 | 205000 |
| 2023-11-28 | 7.36 | $7.43 | 222500 |
| 2023-11-27 | 7.31 | $7.31 | 144000 |
| 2023-11-24 | 7.28 | $7.33 | 24040 |
| 2023-11-22 | 7.24 | $7.16 | 161500 |
| 2023-11-21 | 7.23 | $7.14 | 210000 |
| 2023-11-20 | 7.21 | $7.43 | 62500 |
| 2023-11-17 | 7.13 | $7.42 | 455000 |
| 2023-11-16 | 7.04 | $7.28 | 168705 |
| 2023-11-15 | 6.96 | $7.55 | 398500 |
| 2023-11-14 | 6.81 | $7.18 | 284500 |
| 2023-11-13 | 6.72 | $6.83 | 195175 |
| 2023-11-10 | 6.68 | $6.84 | 186000 |
| 2023-11-09 | 6.64 | $6.82 | 214000 |
| 2023-11-08 | 6.59 | $6.94 | 152720 |
| 2023-11-07 | 6.50 | $6.82 | 93500 |
| 2023-11-06 | 6.43 | $6.96 | 175500 |
| 2023-11-03 | 6.32 | $6.92 | 220000 |
| 2023-11-02 | 6.19 | $6.50 | 96000 |
| 2023-11-01 | 6.14 | $6.28 | 358000 |
| 2023-10-31 | 6.12 | $6.21 | 2.2M |
| 2023-10-30 | 6.12 | $6.20 | 160000 |
| 2023-10-27 | 6.12 | $6.09 | 102500 |
| 2023-10-26 | 6.15 | $6.08 | 93675 |
| 2023-10-25 | 6.18 | $6.10 | 72000 |
| 2023-10-24 | 6.21 | $6.24 | 139500 |
| 2023-10-23 | 6.22 | $6.08 | 168065 |
| 2023-10-20 | 6.27 | $6.06 | 229500 |
| 2023-10-19 | 6.33 | $6.13 | 252500 |
| 2023-10-18 | 6.38 | $6.28 | 101000 |
| 2023-10-17 | 6.41 | $6.46 | 156500 |
| 2023-10-16 | 6.41 | $6.63 | 69000 |
| 2023-10-13 | 6.37 | $6.43 | 59000 |
| 2023-10-12 | 6.37 | $6.54 | 142500 |
| 2023-10-11 | 6.35 | $6.73 | 394000 |
| 2023-10-10 | 6.28 | $6.58 | 354685 |
| 2023-10-09 | 6.24 | $6.35 | 161185 |
| 2023-10-06 | 6.24 | $6.41 | 71705 |
| 2023-10-05 | 6.22 | $6.18 | 109125 |
| 2023-10-04 | 6.26 | $6.19 | 111520 |
| 2023-10-03 | 6.30 | $6.15 | 206645 |
| 2023-10-02 | 6.35 | $6.31 | 91670 |
| 2023-09-29 | 6.38 | $6.33 | 97000 |
| 2023-09-28 | 6.41 | $6.35 | 105050 |
| 2023-09-27 | 6.45 | $6.34 | 174000 |
| 2023-09-26 | 6.49 | $6.28 | 163160 |
| 2023-09-25 | 6.55 | $6.47 | 203500 |
| 2023-09-22 | 6.59 | $6.63 | 233000 |
| 2023-09-21 | 6.60 | $6.30 | 265210 |
| 2023-09-20 | 6.68 | $6.65 | 143525 |
| 2023-09-19 | 6.69 | $6.69 | 213500 |
| 2023-09-18 | 6.71 | $6.64 | 74000 |
| 2023-09-15 | 6.73 | $6.75 | 204500 |
| 2023-09-14 | 6.74 | $6.78 | 32500 |
| 2023-09-13 | 6.75 | $6.74 | 113100 |
| 2023-09-12 | 6.76 | $6.86 | 205605 |
| 2023-09-11 | 6.75 | $6.86 | 195585 |
| 2023-09-08 | 6.75 | $6.67 | 114000 |
| 2023-09-07 | 6.78 | $6.66 | 327040 |
| 2023-09-06 | 6.82 | $6.92 | 154525 |
| 2023-09-05 | 6.81 | $6.92 | 253510 |
| 2023-09-01 | 6.80 | $6.84 | 157000 |
| 2023-08-31 | 6.80 | $6.78 | 140240 |
| 2023-08-30 | 6.82 | $6.82 | 80500 |
| 2023-08-29 | 6.84 | $7.00 | 105500 |
| 2023-08-28 | 6.82 | $6.84 | 103500 |
| 2023-08-25 | 6.83 | $6.75 | 241050 |
| 2023-08-24 | 6.87 | $6.72 | 430500 |
| 2023-08-23 | 6.92 | $6.82 | 372005 |
| 2023-08-22 | 6.95 | $6.75 | 141500 |
| 2023-08-21 | 7.01 | $6.83 | 258500 |
| 2023-08-18 | 7.06 | $6.78 | 233000 |
| 2023-08-17 | 7.13 | $6.95 | 301150 |
| 2023-08-16 | 7.17 | $6.78 | 180000 |
| 2023-08-15 | 7.26 | $6.99 | 53090 |
| 2023-08-14 | 7.32 | $6.99 | 155140 |
| 2023-08-11 | 7.38 | $7.07 | 29670 |
| 2023-08-10 | 7.44 | $7.31 | 150210 |
| 2023-08-09 | 7.46 | $7.10 | 170200 |
| 2023-08-08 | 7.52 | $7.14 | 110050 |
| 2023-08-07 | 7.59 | $7.32 | 163575 |
| 2023-08-04 | 7.62 | $7.44 | 76665 |
| 2023-08-03 | 7.64 | $7.47 | 300000 |
| 2023-08-02 | 7.65 | $7.43 | 217500 |
| 2023-08-01 | 7.67 | $7.72 | 238535 |
| 2023-07-31 | 7.63 | $7.89 | 218640 |
| 2023-07-28 | 7.54 | $7.83 | 339500 |
| 2023-07-27 | 7.46 | $7.36 | 309500 |
| 2023-07-26 | 7.46 | $7.48 | 115500 |
| 2023-07-25 | 7.43 | $7.52 | 208500 |
| 2023-07-24 | 7.39 | $7.33 | 237500 |
| 2023-07-21 | 7.38 | $7.22 | 99500 |
| 2023-07-20 | 7.39 | $7.29 | 88000 |
| 2023-07-19 | 7.38 | $7.49 | 88500 |
| 2023-07-18 | 7.34 | $7.44 | 89115 |
| 2023-07-17 | 7.29 | $7.54 | 271675 |
| 2023-07-14 | 7.21 | $7.53 | 140000 |
| 2023-07-13 | 7.13 | $7.56 | 406000 |
| 2023-07-12 | 7.02 | $7.37 | 336180 |
| 2023-07-11 | 6.93 | $6.97 | 427000 |
| 2023-07-10 | 6.92 | $6.85 | 139000 |
| 2023-07-07 | 6.92 | $6.85 | 322500 |
| 2023-07-06 | 6.93 | $6.65 | 400500 |
| 2023-07-05 | 6.98 | $7.02 | 279000 |
| 2023-07-03 | 6.96 | $7.07 | 80500 |
| 2023-06-30 | 6.92 | $7.21 | 167135 |
| 2023-06-29 | 6.85 | $7.07 | 223000 |
| 2023-06-28 | 6.80 | $7.24 | 503000 |
| 2023-06-27 | 6.70 | $7.06 | 175710 |
| 2023-06-26 | 6.62 | $6.41 | 176120 |
| 2023-06-23 | 6.67 | $6.38 | 186000 |
| 2023-06-22 | 6.73 | $6.65 | 103185 |
| 2023-06-21 | 6.75 | $6.70 | 263025 |
| 2023-06-20 | 6.76 | $6.85 | 214000 |
| 2023-06-16 | 6.73 | $7.09 | 311000 |
| 2023-06-15 | 6.66 | $7.09 | 278000 |
| 2023-06-14 | 6.57 | $6.85 | 103745 |
| 2023-06-13 | 6.51 | $6.77 | 174220 |
| 2023-06-12 | 6.47 | $6.69 | 89615 |
| 2023-06-09 | 6.44 | $6.61 | 170500 |
| 2023-06-08 | 6.42 | $6.59 | 121000 |
| 2023-06-07 | 6.40 | $6.49 | 270020 |
| 2023-06-06 | 6.40 | $6.58 | 523090 |
| 2023-06-05 | 6.38 | $6.54 | 337000 |
| 2023-06-02 | 6.36 | $6.54 | 339500 |
| 2023-06-01 | 6.35 | $6.29 | 1.2M |
| 2023-05-31 | 6.39 | $6.05 | 660000 |
| 2023-05-30 | 6.49 | $6.19 | 203500 |
| 2023-05-26 | 6.57 | $6.38 | 1.0M |
| 2023-05-25 | 6.63 | $6.27 | 671500 |
| 2023-05-24 | 6.72 | $6.51 | 644700 |
| 2023-05-23 | 6.78 | $6.62 | 850500 |
| 2023-05-22 | 6.82 | $6.87 | 1.0M |
| 2023-05-19 | 6.82 | $6.84 | 875500 |
| 2023-05-18 | 6.82 | $6.88 | 965000 |
| 2023-05-17 | 6.81 | $7.13 | 1.9M |
| 2023-05-16 | 6.76 | $6.91 | 981515 |
| 2023-05-15 | 6.74 | $6.89 | 805500 |
| 2023-05-12 | 6.72 | $6.51 | 310655 |
| 2023-05-11 | 6.78 | $6.75 | 972500 |
| 2023-05-10 | 6.80 | $6.64 | 1.1M |
| 2023-05-09 | 6.85 | $6.52 | 1.5M |
| 2023-05-08 | 6.93 | $6.88 | 594690 |
| 2023-05-05 | 6.95 | $6.96 | 1.6M |
| 2023-05-04 | 6.96 | $6.80 | 807060 |
| 2023-05-03 | 7.00 | $6.86 | 775175 |
| 2023-05-02 | 7.03 | $6.89 | 892500 |
| 2023-05-01 | 7.07 | $7.04 | 70685 |
| 2023-04-28 | 7.07 | $7.09 | 158140 |
| 2023-04-27 | 7.07 | $7.05 | 142000 |
| 2023-04-26 | 7.08 | $6.99 | 87540 |
| 2023-04-25 | 7.10 | $6.83 | 40500 |
| 2023-04-24 | 7.16 | $6.98 | 167500 |
| 2023-04-21 | 7.20 | $7.16 | 94000 |
| 2023-04-20 | 7.20 | $7.25 | 413000 |
| 2023-04-19 | 7.19 | $7.32 | 94035 |
| 2023-04-18 | 7.16 | $7.43 | 231500 |
| 2023-04-17 | 7.10 | $7.39 | 251515 |
| 2023-04-14 | 7.04 | $7.07 | 478000 |
| 2023-04-13 | 7.04 | $6.99 | 207745 |
| 2023-04-12 | 7.05 | $6.61 | 162500 |
| 2023-04-11 | 7.15 | $6.92 | 283000 |
| 2023-04-10 | 7.20 | $7.09 | 301000 |
| 2023-04-06 | 7.22 | $7.17 | 326500 |
| 2023-04-05 | 7.23 | $7.18 | 143740 |
| 2023-04-04 | 7.23 | $7.42 | 209500 |
| 2023-04-03 | 7.18 | $7.38 | 152000 |
| 2023-03-31 | 7.14 | $7.33 | 319715 |
| 2023-03-30 | 7.10 | $7.47 | 195500 |
| 2023-03-29 | 7.02 | $7.37 | 386220 |
| 2023-03-28 | 6.95 | $7.28 | 555110 |
| 2023-03-27 | 6.89 | $7.00 | 109545 |
| 2023-03-24 | 6.88 | $7.32 | 251500 |
| 2023-03-23 | 6.80 | $7.39 | 461685 |
| 2023-03-22 | 6.69 | $6.95 | 345500 |
| 2023-03-21 | 6.66 | $6.73 | 191005 |
| 2023-03-20 | 6.67 | $6.63 | 448675 |
| 2023-03-17 | 6.71 | $6.55 | 438500 |
| 2023-03-16 | 6.78 | $6.71 | 285000 |
| 2023-03-15 | 6.82 | $6.67 | 206075 |
| 2023-03-14 | 6.87 | $6.93 | 279000 |
| 2023-03-13 | 6.88 | $6.76 | 283210 |
| 2023-03-10 | 6.93 | $6.63 | 201615 |
| 2023-03-09 | 7.02 | $6.69 | 183135 |
| 2023-03-08 | 7.11 | $6.94 | 274630 |
| 2023-03-07 | 7.16 | $6.98 | 193500 |
| 2023-03-06 | 7.21 | $7.15 | 298500 |
| 2023-03-03 | 7.24 | $7.23 | 243720 |
| 2023-03-02 | 7.25 | $7.30 | 283710 |
| 2023-03-01 | 7.26 | $7.44 | 443065 |
| 2023-02-28 | 7.23 | $7.08 | 422710 |
| 2023-02-27 | 7.27 | $6.98 | 126100 |
| 2023-02-24 | 7.35 | $6.81 | 122000 |
| 2023-02-23 | 7.47 | $7.08 | 61745 |
| 2023-02-22 | 7.56 | $7.08 | 358510 |
| 2023-02-21 | 7.66 | $7.04 | 368500 |
| 2023-02-17 | 7.78 | $7.48 | 195125 |
| 2023-02-16 | 7.83 | $7.67 | 242215 |
| 2023-02-15 | 7.85 | $7.67 | 398180 |
| 2023-02-14 | 7.86 | $7.68 | 496000 |
| 2023-02-13 | 7.88 | $7.78 | 165080 |
| 2023-02-10 | 7.88 | $7.63 | 161500 |
| 2023-02-09 | 7.91 | $7.68 | 336000 |
| 2023-02-08 | 7.93 | $7.61 | 217075 |
| 2023-02-07 | 7.97 | $7.61 | 293610 |
| 2023-02-06 | 8.02 | $7.57 | 542605 |
| 2023-02-03 | 8.07 | $7.74 | 296160 |
| 2023-02-02 | 8.10 | $7.82 | 523500 |
| 2023-02-01 | 8.12 | $7.80 | 217000 |
| 2023-01-31 | 8.14 | $7.73 | 205000 |
| 2023-01-30 | 8.17 | $7.70 | 327615 |
| 2023-01-27 | 8.21 | $8.18 | 304615 |
| 2023-01-26 | 8.16 | $8.14 | 529500 |
| 2023-01-25 | 8.10 | $7.99 | 281000 |
| 2023-01-24 | 8.06 | $8.04 | 341500 |
| 2023-01-23 | 8.01 | $7.97 | 257585 |
| 2023-01-20 | 7.95 | $7.94 | 484680 |
| 2023-01-19 | 7.89 | $7.77 | 412500 |
| 2023-01-18 | 7.85 | $7.73 | 159635 |
| 2023-01-17 | 7.81 | $7.87 | 532000 |
| 2023-01-13 | 7.73 | $8.01 | 544510 |
| 2023-01-12 | 7.61 | $7.83 | 1.7M |
| 2023-01-11 | 7.50 | $7.84 | 395500 |
| 2023-01-10 | 7.36 | $7.66 | 563505 |
| 2023-01-09 | 7.24 | $7.63 | 694000 |
| 2023-01-06 | 7.11 | $7.45 | 274680 |
| 2023-01-05 | 6.99 | $7.11 | 474135 |
| 2023-01-04 | 6.92 | $7.38 | 941500 |
| 2023-01-03 | 6.77 | $7.03 | 576500 |
| 2022-12-30 | 6.68 | $6.60 | 543680 |
| 2022-12-29 | 6.66 | $6.72 | 398500 |
| 2022-12-28 | 6.61 | $6.50 | 515500 |
| 2022-12-27 | 6.60 | $6.55 | 748500 |
| 2022-12-23 | 6.57 | $6.39 | 306200 |
| 2022-12-22 | 6.57 | $6.45 | 548500 |
| 2022-12-21 | 6.56 | $6.49 | 532000 |
| 2022-12-20 | 6.53 | $6.35 | 383500 |
| 2022-12-19 | 6.53 | $6.44 | 763000 |
| 2022-12-16 | 6.50 | $6.27 | 195000 |
| 2022-12-15 | 6.51 | $6.33 | 328500 |
| 2022-12-14 | 6.49 | $6.64 | 375000 |
| 2022-12-13 | 6.41 | $6.57 | 781220 |
| 2022-12-12 | 6.33 | $6.32 | 388500 |
| 2022-12-09 | 6.29 | $6.34 | 405000 |
| 2022-12-08 | 6.23 | $6.34 | 233530 |
| 2022-12-07 | 6.16 | $6.22 | 391660 |
| 2022-12-06 | 6.11 | $6.09 | 394000 |
| 2022-12-05 | 6.07 | $6.13 | 657200 |
| 2022-12-02 | 6.01 | $6.14 | 248630 |
| 2022-12-01 | 5.94 | $6.06 | 469715 |
| 2022-11-30 | 5.87 | $6.12 | 726190 |
| 2022-11-29 | 5.78 | $5.84 | 330000 |
| 2022-11-28 | 5.73 | $5.79 | 999000 |
| 2022-11-25 | 5.68 | $5.69 | 181150 |
| 2022-11-23 | 5.64 | $5.71 | 284000 |
| 2022-11-22 | 5.58 | $5.58 | 488630 |
| 2022-11-21 | 5.55 | $5.68 | 241000 |
| 2022-11-18 | 5.49 | $5.89 | 125000 |
| 2022-11-17 | 5.37 | $6.06 | 479680 |
| 2022-11-16 | 5.19 | $5.97 | 763500 |
| 2022-11-15 | 5.01 | $5.70 | 1.1M |
| 2022-11-14 | 4.85 | $5.47 | 889050 |
| 2022-11-11 | 4.71 | $5.49 | 1.2M |
| 2022-11-10 | 4.55 | $5.09 | 1.4M |
| 2022-11-09 | 4.44 | $4.63 | 908000 |
| 2022-11-08 | 4.42 | $4.89 | 1.0M |
| 2022-11-07 | 4.34 | $4.94 | 287670 |
| 2022-11-04 | 4.23 | $4.84 | 1.3M |
| 2022-11-03 | 4.13 | $4.38 | 179500 |
| 2022-11-02 | 4.12 | $4.47 | 1.1M |
| 2022-11-01 | 4.08 | $4.39 | 1.7M |
| 2022-10-31 | 4.06 | $4.08 | 770000 |
| 2022-10-28 | 4.10 | $3.90 | 951175 |
| 2022-10-27 | 4.19 | $4.07 | 1.0M |
| 2022-10-26 | 4.26 | $4.15 | 313000 |
| 2022-10-25 | 4.33 | $3.84 | 883000 |
| 2022-10-24 | 4.48 | $3.76 | 1.2M |
| 2022-10-21 | 4.67 | $4.61 | 231500 |
| 2022-10-20 | 4.71 | $4.56 | 1.1M |
| 2022-10-19 | 4.76 | $4.58 | 476530 |
| 2022-10-18 | 4.83 | $4.95 | 662035 |
| 2022-10-17 | 4.83 | $4.90 | 235585 |
| 2022-10-14 | 4.84 | $4.76 | 1.3M |
| 2022-10-13 | 4.88 | $4.66 | 829135 |
| 2022-10-12 | 4.95 | $4.81 | 248070 |
| 2022-10-11 | 5.01 | $4.88 | 1.1M |
| 2022-10-10 | 5.05 | $4.98 | 615720 |
| 2022-10-07 | 5.09 | $5.17 | 355500 |
| 2022-10-06 | 5.09 | $5.32 | 271500 |
| 2022-10-05 | 5.06 | $5.22 | 919045 |
| 2022-10-04 | 5.05 | $5.32 | 1.1M |
| 2022-10-03 | 5.02 | $5.11 | 204000 |
| 2022-09-30 | 5.03 | $4.96 | 459120 |
| 2022-09-29 | 5.08 | $4.89 | 598000 |
| 2022-09-28 | 5.14 | $5.11 | 308730 |
| 2022-09-27 | 5.17 | $5.03 | 456560 |
| 2022-09-26 | 5.23 | $5.13 | 778070 |
| 2022-09-23 | 5.27 | $4.98 | 176000 |
| 2022-09-22 | 5.36 | $5.14 | 181000 |
| 2022-09-21 | 5.42 | $5.29 | 527000 |
| 2022-09-20 | 5.47 | $5.34 | 377000 |
| 2022-09-19 | 5.51 | $5.32 | 251135 |
| 2022-09-16 | 5.57 | $5.36 | 864000 |
| 2022-09-15 | 5.62 | $5.54 | 345005 |
| 2022-09-14 | 5.65 | $5.68 | 794500 |
| 2022-09-13 | 5.65 | $5.58 | 416740 |
| 2022-09-12 | 5.67 | $5.84 | 583185 |
| 2022-09-09 | 5.64 | $5.75 | 412700 |
| 2022-09-08 | 5.63 | $5.52 | 677000 |
| 2022-09-07 | 5.67 | $5.50 | 728110 |
| 2022-09-06 | 5.71 | $5.47 | 1.0M |
| 2022-09-02 | 5.77 | $5.52 | 542130 |
| 2022-09-01 | 5.83 | $5.46 | 419500 |
| 2022-08-31 | 5.91 | $5.66 | 1.4M |
| 2022-08-30 | 5.96 | $5.72 | 296500 |
| 2022-08-29 | 6.01 | $5.95 | 190000 |
| 2022-08-26 | 6.02 | $6.03 | 382010 |
| 2022-08-25 | 6.01 | $6.20 | 658235 |
| 2022-08-24 | 5.96 | $5.72 | 2.3M |
| 2022-08-23 | 6.00 | $5.78 | 515185 |
| 2022-08-22 | 6.04 | $5.76 | 789000 |
| 2022-08-19 | 6.09 | $5.79 | 248535 |
| 2022-08-18 | 6.14 | $6.00 | 208000 |
| 2022-08-17 | 6.16 | $6.20 | 559720 |
| 2022-08-16 | 6.13 | $6.27 | 1.3M |
| 2022-08-15 | 6.08 | $6.07 | 354515 |
| 2022-08-12 | 6.07 | $6.08 | 301025 |
| 2022-08-11 | 6.05 | $6.09 | 906500 |
| 2022-08-10 | 6.02 | $5.99 | 659000 |
| 2022-08-09 | 6.01 | $5.97 | 550705 |
| 2022-08-08 | 6.00 | $6.05 | 1.5M |
| 2022-08-05 | 5.98 | $5.79 | 339500 |
| 2022-08-04 | 6.00 | $5.81 | 263500 |
| 2022-08-03 | 6.02 | $5.81 | 306170 |
| 2022-08-02 | 6.04 | $5.57 | 356190 |
| 2022-08-01 | 6.12 | $5.73 | 491500 |
| 2022-07-29 | 6.18 | $5.65 | 702500 |
| 2022-07-28 | 6.25 | $5.98 | 269010 |
| 2022-07-27 | 6.27 | $5.97 | 285660 |
| 2022-07-26 | 6.30 | $5.97 | 172125 |
| 2022-07-25 | 6.32 | $6.01 | 390725 |
| 2022-07-22 | 6.34 | $6.15 | 519500 |
| 2022-07-21 | 6.33 | $6.27 | 380000 |
| 2022-07-20 | 6.28 | $6.21 | 366610 |
| 2022-07-19 | 6.25 | $6.19 | 191105 |
| 2022-07-18 | 6.20 | $5.93 | 464135 |
| 2022-07-15 | 6.20 | $5.76 | 475000 |
| 2022-07-14 | 6.24 | $5.78 | 268045 |
| 2022-07-13 | 6.27 | $5.91 | 1.2M |
| 2022-07-12 | 6.28 | $6.14 | 479160 |
| 2022-07-11 | 6.24 | $6.03 | 343500 |
| 2022-07-08 | 6.21 | $6.29 | 922230 |
| 2022-07-07 | 6.11 | $6.78 | 842500 |
| 2022-07-06 | 5.90 | $6.28 | 1.3M |
| 2022-07-05 | 5.75 | $6.41 | 3.5M |
| 2022-07-01 | 5.54 | $6.17 | 1.9M |
| 2022-06-30 | 5.36 | $5.83 | 1.3M |
| 2022-06-29 | 5.21 | $5.80 | 800500 |
| 2022-06-28 | 5.04 | $5.67 | 837055 |
| 2022-06-27 | 4.87 | $5.83 | 2.5M |
| 2022-06-24 | 4.63 | $4.84 | 526000 |
| 2022-06-23 | 4.57 | $4.61 | 336500 |
| 2022-06-22 | 4.54 | $4.57 | 232500 |
| 2022-06-21 | 4.52 | $4.65 | 565500 |
| 2022-06-17 | 4.47 | $4.49 | 351540 |
| 2022-06-16 | 4.46 | $4.35 | 553000 |
| 2022-06-15 | 4.46 | $4.59 | 607735 |
| 2022-06-14 | 4.42 | $4.36 | 483070 |
| 2022-06-13 | 4.42 | $4.30 | 612500 |
| 2022-06-10 | 4.42 | $4.46 | 648500 |
| 2022-06-09 | 4.40 | $4.66 | 458500 |
| 2022-06-08 | 4.33 | $4.83 | 978000 |
| 2022-06-07 | 4.21 | $4.37 | 408000 |
| 2022-06-06 | 4.17 | $4.39 | 298690 |
| 2022-06-03 | 4.11 | $4.25 | 309130 |
| 2022-06-02 | 4.08 | $4.33 | 318000 |
| 2022-06-01 | 4.02 | $4.29 | 448500 |
| 2022-05-31 | 3.97 | $4.33 | 856500 |
| 2022-05-27 | 3.89 | $4.06 | 436580 |
| 2022-05-26 | 3.87 | $4.05 | 412575 |
| 2022-05-25 | 3.84 | $3.87 | 598500 |
| 2022-05-24 | 3.84 | $3.77 | 402010 |
| 2022-05-23 | 3.87 | $4.00 | 536015 |
| 2022-05-20 | 3.85 | $4.07 | 579650 |
| 2022-05-19 | 3.81 | $4.01 | 465000 |
| 2022-05-18 | 3.79 | $3.90 | 1.0M |
| 2022-05-17 | 3.78 | $4.22 | 532000 |
| 2022-05-16 | 3.70 | $3.88 | 385655 |
| 2022-05-13 | 3.69 | $3.98 | 596235 |
| 2022-05-12 | 3.65 | $3.91 | 610500 |
| 2022-05-11 | 3.63 | $3.75 | 846500 |
| 2022-05-10 | 3.63 | $3.59 | 804500 |
| 2022-05-09 | 3.67 | $3.50 | 871740 |
| 2022-05-06 | 3.74 | $3.68 | 589500 |
| 2022-05-05 | 3.78 | $3.68 | 662000 |
| 2022-05-04 | 3.84 | $4.04 | 352500 |
| 2022-05-03 | 3.82 | $4.05 | 332615 |
| 2022-05-02 | 3.80 | $3.96 | 1.2M |
| 2022-04-29 | 3.80 | $4.02 | 783675 |
| 2022-04-28 | 3.79 | $3.77 | 796120 |
| 2022-04-27 | 3.83 | $3.81 | 534000 |
| 2022-04-26 | 3.87 | $3.77 | 621500 |
| 2022-04-25 | 3.93 | $3.88 | 1.2M |
| 2022-04-22 | 3.98 | $3.80 | 362500 |
| 2022-04-21 | 4.05 | $3.81 | 910655 |
| 2022-04-20 | 4.14 | $3.94 | 1.0M |
| 2022-04-19 | 4.21 | $4.13 | 886000 |
| 2022-04-18 | 4.25 | $4.17 | 546060 |
| 2022-04-14 | 4.30 | $4.18 | 807000 |
| 2022-04-13 | 4.35 | $4.33 | 1.0M |
| 2022-04-12 | 4.37 | $4.32 | 568060 |
| 2022-04-11 | 4.41 | $4.41 | 312680 |
| 2022-04-08 | 4.44 | $4.36 | 172500 |
| 2022-04-07 | 4.48 | $4.42 | 361000 |
| 2022-04-06 | 4.51 | $4.52 | 397640 |
| 2022-04-05 | 4.53 | $4.80 | 525500 |
| 2022-04-04 | 4.50 | $4.92 | 496000 |
| 2022-04-01 | 4.43 | $4.68 | 271500 |
| 2022-03-31 | 4.41 | $4.51 | 640725 |
| 2022-03-30 | 4.42 | $4.65 | 639500 |
| 2022-03-29 | 4.41 | $4.65 | 680500 |
| 2022-03-28 | 4.40 | $4.45 | 1.0M |
| 2022-03-25 | 4.42 | $4.40 | 818000 |
| 2022-03-24 | 4.47 | $4.54 | 986685 |
| 2022-03-23 | 4.49 | $4.60 | 1.2M |
| 2022-03-22 | 4.51 | $5.00 | 775500 |
| 2022-03-21 | 4.45 | $4.77 | 1.8M |
| 2022-03-18 | 4.43 | $5.02 | 673500 |
| 2022-03-17 | 4.36 | $4.77 | 614225 |
| 2022-03-16 | 4.33 | $5.04 | 1.2M |
| 2022-03-15 | 4.24 | $3.91 | 1.9M |
| 2022-03-14 | 4.38 | $4.04 | 1.4M |
| 2022-03-11 | 4.52 | $4.56 | 1.6M |
| 2022-03-10 | 4.57 | $4.67 | 6.6M |
| 2022-03-09 | 4.61 | $4.87 | 2.1M |
| 2022-03-08 | 4.62 | $4.44 | 1.7M |
| 2022-03-07 | 4.73 | $4.19 | 1.6M |
| 2022-03-04 | 4.91 | $4.26 | 2.9M |
| 2022-03-03 | 5.10 | $4.76 | 1.2M |
| 2022-03-02 | 5.22 | $4.95 | 1.0M |
| 2022-03-01 | 5.33 | $5.04 | 1.9M |
| 2022-02-28 | 5.43 | $5.03 | 1.3M |
| 2022-02-25 | 5.56 | $5.06 | 703080 |
| 2022-02-24 | 5.70 | $5.06 | 1.7M |
| 2022-02-23 | 5.87 | $5.28 | 1.7M |
| 2022-02-22 | 6.02 | $5.42 | 1.9M |
| 2022-02-18 | 6.16 | $5.89 | 333020 |
| 2022-02-17 | 6.23 | $6.00 | 447180 |
| 2022-02-16 | 6.28 | $6.13 | 614000 |
| 2022-02-15 | 6.32 | $6.14 | 933000 |
| 2022-02-14 | 6.36 | $6.12 | 1.0M |
| 2022-02-11 | 6.42 | $6.24 | 264005 |
| 2022-02-10 | 6.45 | $6.37 | 261000 |
| 2022-02-09 | 6.47 | $6.57 | 591500 |
| 2022-02-08 | 6.44 | $6.40 | 348175 |
| 2022-02-07 | 6.45 | $6.37 | 326625 |
| 2022-02-04 | 6.46 | $6.48 | 326500 |
| 2022-02-03 | 6.45 | $6.39 | 225150 |
| 2022-02-02 | 6.46 | $6.49 | 263500 |
| 2022-02-01 | 6.45 | $6.63 | 329500 |
| 2022-01-31 | 6.41 | $6.49 | 434620 |
| 2022-01-28 | 6.39 | $6.13 | 636660 |
| 2022-01-27 | 6.45 | $6.05 | 786240 |
| 2022-01-26 | 6.53 | $6.26 | 629500 |
| 2022-01-25 | 6.57 | $6.35 | 816585 |
| 2022-01-24 | 6.61 | $6.60 | 1.1M |
| 2022-01-21 | 6.60 | $6.73 | 671500 |
| 2022-01-20 | 6.56 | $6.86 | 744170 |
| 2022-01-19 | 6.48 | $6.53 | 435500 |
| 2022-01-18 | 6.46 | $6.50 | 833500 |
| 2022-01-14 | 6.44 | $6.79 | 666000 |
| 2022-01-13 | 6.36 | $6.73 | 472500 |
| 2022-01-12 | 6.28 | $6.93 | 780720 |
| 2022-01-11 | 6.14 | $6.38 | 445500 |
| 2022-01-10 | 6.10 | $6.10 | 984065 |
| 2022-01-07 | 6.11 | $6.07 | 916500 |
| 2022-01-06 | 6.13 | $6.09 | 465000 |
| 2022-01-05 | 6.14 | $6.12 | 1.3M |
| 2022-01-04 | 6.16 | $6.34 | 706505 |
| 2022-01-03 | 6.13 | $6.39 | 781000 |
| 2021-12-31 | 6.08 | $6.20 | 519000 |
| 2021-12-30 | 6.07 | $6.20 | 1.1M |
| 2021-12-29 | 6.06 | $6.14 | 967000 |
| 2021-12-28 | 6.06 | $6.15 | 745015 |
| 2021-12-27 | 6.05 | $6.31 | 411070 |
| 2021-12-23 | 6.02 | $6.21 | 765500 |
| 2021-12-22 | 6.00 | $6.02 | 1.6M |
| 2021-12-21 | 6.02 | $6.01 | 1.5M |
| 2021-12-20 | 6.04 | $5.96 | 910500 |
| 2021-12-17 | 6.08 | $5.99 | 1.1M |
| 2021-12-16 | 6.13 | $6.11 | 658000 |
| 2021-12-15 | 6.15 | $6.18 | 569000 |
| 2021-12-14 | 6.17 | $6.19 | 2.4M |
| 2021-12-13 | 6.18 | $6.22 | 447720 |
| 2021-12-10 | 6.20 | $6.28 | 806070 |
| 2021-12-09 | 6.20 | $6.18 | 849040 |
| 2021-12-08 | 6.23 | $6.38 | 649205 |
| 2021-12-07 | 6.22 | $6.39 | 1.0M |
| 2021-12-06 | 6.21 | $6.25 | 632500 |
| 2021-12-03 | 6.23 | $6.07 | 789070 |
| 2021-12-02 | 6.29 | $6.17 | 671135 |
| 2021-12-01 | 6.34 | $6.12 | 912500 |
| 2021-11-30 | 6.41 | $6.04 | 1.3M |
| 2021-11-29 | 6.50 | $6.10 | 1.0M |
| 2021-11-26 | 6.61 | $6.21 | 683500 |
| 2021-11-24 | 6.70 | $6.41 | 565745 |
| 2021-11-23 | 6.77 | $6.40 | 3.1M |
| 2021-11-22 | 6.86 | $6.65 | 743200 |
| 2021-11-19 | 6.90 | $6.84 | 333500 |
| 2021-11-18 | 6.91 | $6.92 | 490170 |
| 2021-11-17 | 6.91 | $7.05 | 386135 |
| 2021-11-16 | 6.88 | $7.19 | 592000 |
| 2021-11-15 | 6.81 | $6.92 | 564000 |
| 2021-11-12 | 6.79 | $6.88 | 1.3M |
| 2021-11-11 | 6.78 | $6.63 | 853500 |
| 2021-11-10 | 6.82 | $6.70 | 1.1M |
| 2021-11-09 | 6.85 | $6.76 | 381090 |
| 2021-11-08 | 6.87 | $6.73 | 560245 |
| 2021-11-05 | 6.89 | $6.70 | 634080 |
| 2021-11-04 | 6.94 | $6.82 | 1.1M |
| 2021-11-03 | 6.96 | $7.01 | 547000 |
| 2021-11-02 | 6.94 | $6.71 | 1.1M |
| 2021-11-01 | 6.99 | $6.83 | 682650 |
| 2021-10-29 | 7.02 | $6.78 | 703065 |
| 2021-10-28 | 7.06 | $6.96 | 282715 |
| 2021-10-27 | 7.07 | $6.94 | 709105 |
| 2021-10-26 | 7.09 | $7.03 | 630500 |
| 2021-10-25 | 7.08 | $7.05 | 335000 |
| 2021-10-22 | 7.08 | $7.14 | 290745 |
| 2021-10-21 | 7.05 | $7.26 | 564000 |
| 2021-10-20 | 7.00 | $7.38 | 938500 |
| 2021-10-19 | 6.90 | $7.26 | 1.5M |
| 2021-10-18 | 6.82 | $6.94 | 925000 |
| 2021-10-15 | 6.79 | $7.02 | 385080 |
| 2021-10-14 | 6.75 | $6.88 | 1.5M |
| 2021-10-13 | 6.72 | $6.90 | 156025 |
| 2021-10-12 | 6.68 | $6.68 | 193500 |
| 2021-10-11 | 6.69 | $6.81 | 233145 |
| 2021-10-08 | 6.67 | $6.87 | 433735 |
| 2021-10-07 | 6.63 | $6.98 | 565500 |
| 2021-10-06 | 6.57 | $6.59 | 563630 |
| 2021-10-05 | 6.58 | $6.71 | 609000 |
| 2021-10-04 | 6.56 | $6.60 | 645700 |
| 2021-10-01 | 6.57 | $6.67 | 396180 |
| 2021-09-30 | 6.56 | $6.65 | 1.2M |
| 2021-09-29 | 6.56 | $6.70 | 1.4M |
| 2021-09-28 | 6.54 | $6.61 | 1.2M |
| 2021-09-27 | 6.55 | $6.73 | 574000 |
| 2021-09-24 | 6.53 | $6.62 | 542500 |
| 2021-09-23 | 6.53 | $6.75 | 853000 |
| 2021-09-22 | 6.51 | $6.60 | 767075 |
| 2021-09-21 | 6.51 | $6.49 | 1.0M |
| 2021-09-20 | 6.54 | $6.24 | 706645 |
| 2021-09-17 | 6.63 | $6.49 | 875500 |
| 2021-09-16 | 6.68 | $6.46 | 573115 |
| 2021-09-15 | 6.74 | $6.51 | 1.3M |
| 2021-09-14 | 6.81 | $6.69 | 482590 |
| 2021-09-13 | 6.85 | $6.73 | 294000 |
| 2021-09-10 | 6.89 | $6.79 | 419245 |
| 2021-09-09 | 6.93 | $6.90 | 888500 |
| 2021-09-08 | 6.94 | $7.39 | 176000 |
| 2021-09-07 | 6.86 | $7.54 | 425500 |
| 2021-09-03 | 6.73 | $7.21 | 390500 |
| 2021-09-02 | 6.66 | $7.14 | 629000 |
| 2021-09-01 | 6.58 | $7.26 | 806500 |
| 2021-08-31 | 6.47 | $6.91 | 674000 |
| 2021-08-30 | 6.42 | $6.46 | 875515 |
| 2021-08-27 | 6.46 | $6.53 | 352500 |
| 2021-08-26 | 6.50 | $6.46 | 617170 |
| 2021-08-25 | 6.55 | $6.56 | 2.3M |
| 2021-08-24 | 6.60 | $6.42 | 2.0M |
| 2021-08-23 | 6.68 | $6.21 | 2.2M |
| 2021-08-20 | 6.83 | $6.32 | 1.3M |
| 2021-08-19 | 6.97 | $6.30 | 2.2M |
| 2021-08-18 | 7.15 | $6.68 | 1.6M |
| 2021-08-17 | 7.27 | $6.43 | 7.2M |
| 2021-08-16 | 7.47 | $7.15 | 1.7M |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.83
2026-08-12
Close Price
$10.12
Vol: 331000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.63
Average
8.29
Maximum
15.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 10.83 | $10.12 | 331000 |
| 2026-08-11 | 11.01 | $10.81 | 202020 |
| 2026-08-10 | 11.00 | $11.18 | 81003 |
| 2026-08-07 | 10.87 | $11.25 | 64405 |
| 2026-08-06 | 10.69 | $10.68 | 77300 |
| 2026-08-05 | 10.64 | $10.89 | 74931 |
| 2026-08-04 | 10.51 | $11.01 | 59400 |
| 2026-08-03 | 10.32 | $10.80 | 114200 |
| 2026-07-31 | 10.14 | $10.53 | 65200 |
| 2026-07-30 | 10.02 | $10.45 | 139512 |
| 2026-07-29 | 9.89 | $10.27 | 267730 |
| 2026-07-28 | 9.79 | $9.95 | 262210 |
| 2026-07-27 | 9.78 | $9.77 | 261543 |
| 2026-07-24 | 9.83 | $9.38 | 270800 |
| 2026-07-23 | 10.01 | $9.44 | 240337 |
| 2026-07-22 | 10.21 | $9.68 | 204300 |
| 2026-07-21 | 10.38 | $10.09 | 198212 |
| 2026-07-20 | 10.46 | $10.39 | 210500 |
| 2026-07-17 | 10.46 | $10.15 | 133300 |
| 2026-07-16 | 10.53 | $10.65 | 83215 |
| 2026-07-15 | 10.47 | $10.88 | 208000 |
| 2026-07-14 | 10.31 | $10.24 | 238538 |
| 2026-07-13 | 10.32 | $10.20 | 115044 |
| 2026-07-10 | 10.34 | $10.47 | 76512 |
| 2026-07-09 | 10.29 | $10.58 | 74112 |
| 2026-07-08 | 10.19 | $10.89 | 132400 |
| 2026-07-07 | 9.96 | $10.37 | 202702 |
| 2026-07-06 | 9.86 | $9.99 | 167800 |
| 2026-07-02 | 9.86 | $9.83 | 106400 |
| 2026-07-01 | 9.91 | $10.11 | 238553 |
| 2026-06-30 | 9.88 | $10.00 | 127638 |
| 2026-06-29 | 9.89 | $10.16 | 125374 |
| 2026-06-26 | 9.86 | $9.74 | 210247 |
| 2026-06-25 | 9.95 | $9.92 | 151769 |
| 2026-06-24 | 10.01 | $9.88 | 126933 |
| 2026-06-23 | 10.10 | $9.73 | 172500 |
| 2026-06-22 | 10.26 | $9.99 | 257900 |
| 2026-06-18 | 10.38 | $10.30 | 140400 |
| 2026-06-17 | 10.42 | $10.08 | 255203 |
| 2026-06-16 | 10.54 | $10.45 | 184200 |
| 2026-06-15 | 10.58 | $10.53 | 340700 |
| 2026-06-12 | 10.60 | $10.46 | 235643 |
| 2026-06-11 | 10.64 | $10.73 | 276810 |
| 2026-06-10 | 10.62 | $10.60 | 44900 |
| 2026-06-09 | 10.62 | $10.67 | 108800 |
| 2026-06-08 | 10.61 | $10.57 | 90800 |
| 2026-06-05 | 10.62 | $10.54 | 155800 |
| 2026-06-04 | 10.65 | $10.73 | 79807 |
| 2026-06-03 | 10.62 | $10.77 | 77000 |
| 2026-06-02 | 10.57 | $11.27 | 205817 |
| 2026-06-01 | 10.36 | $10.30 | 188800 |
| 2026-05-29 | 10.41 | $10.42 | 121524 |
| 2026-05-28 | 10.44 | $10.50 | 125300 |
| 2026-05-27 | 10.45 | $10.45 | 326600 |
| 2026-05-26 | 10.48 | $10.54 | 157616 |
| 2026-05-22 | 10.49 | $10.35 | 246700 |
| 2026-05-21 | 10.56 | $10.57 | 78700 |
| 2026-05-20 | 10.58 | $10.78 | 104500 |
| 2026-05-19 | 10.54 | $10.71 | 124800 |
| 2026-05-18 | 10.52 | $10.43 | 96700 |
| 2026-05-15 | 10.59 | $10.39 | 123300 |
| 2026-05-14 | 10.68 | $10.38 | 211602 |
| 2026-05-13 | 10.80 | $10.76 | 159600 |
| 2026-05-12 | 10.83 | $10.41 | 234320 |
| 2026-05-11 | 10.97 | $10.85 | 156800 |
| 2026-05-08 | 11.01 | $11.00 | 403200 |
| 2026-05-07 | 11.01 | $11.13 | 186900 |
| 2026-05-06 | 10.96 | $11.24 | 192800 |
| 2026-05-05 | 10.87 | $10.70 | 152211 |
| 2026-05-04 | 10.93 | $10.70 | 111800 |
| 2026-05-01 | 11.01 | $10.85 | 60800 |
| 2026-04-30 | 11.06 | $10.91 | 69100 |
| 2026-04-29 | 11.09 | $10.64 | 140000 |
| 2026-04-28 | 11.22 | $10.77 | 172900 |
| 2026-04-27 | 11.33 | $10.99 | 146600 |
| 2026-04-24 | 11.40 | $11.05 | 84500 |
| 2026-04-23 | 11.46 | $10.87 | 178345 |
| 2026-04-22 | 11.58 | $11.32 | 101012 |
| 2026-04-21 | 11.59 | $11.52 | 104200 |
| 2026-04-20 | 11.52 | $11.74 | 108100 |
| 2026-04-17 | 11.37 | $11.69 | 165615 |
| 2026-04-16 | 11.20 | $11.38 | 147444 |
| 2026-04-15 | 11.09 | $11.35 | 203711 |
| 2026-04-14 | 10.95 | $11.24 | 214700 |
| 2026-04-13 | 10.83 | $11.05 | 262000 |
| 2026-04-10 | 10.73 | $10.99 | 46649 |
| 2026-04-09 | 10.63 | $11.02 | 80714 |
| 2026-04-08 | 10.51 | $11.17 | 163437 |
| 2026-04-07 | 10.31 | $10.48 | 171346 |
| 2026-04-06 | 10.28 | $10.48 | 160941 |
| 2026-04-02 | 10.26 | $10.37 | 212105 |
| 2026-04-01 | 10.27 | $10.62 | 88700 |
| 2026-03-31 | 10.21 | $10.41 | 401500 |
| 2026-03-30 | 10.21 | $9.96 | 140300 |
| 2026-03-27 | 10.36 | $10.07 | 137000 |
| 2026-03-26 | 10.51 | $10.23 | 212834 |
| 2026-03-25 | 10.64 | $10.69 | 478445 |
| 2026-03-24 | 10.66 | $10.23 | 572800 |
| 2026-03-23 | 10.84 | $10.54 | 244400 |
| 2026-03-20 | 10.96 | $10.41 | 152800 |
| 2026-03-19 | 11.15 | $10.72 | 205319 |
| 2026-03-18 | 11.29 | $10.86 | 169128 |
| 2026-03-17 | 11.41 | $11.81 | 143623 |
| 2026-03-16 | 11.26 | $11.74 | 122134 |
| 2026-03-13 | 11.09 | $11.48 | 399401 |
| 2026-03-12 | 10.98 | $11.21 | 108313 |
| 2026-03-11 | 10.93 | $11.33 | 161525 |
| 2026-03-10 | 10.84 | $11.69 | 453133 |
| 2026-03-09 | 10.61 | $11.03 | 249248 |
| 2026-03-06 | 10.56 | $10.65 | 164300 |
| 2026-03-05 | 10.61 | $10.58 | 247600 |
| 2026-03-04 | 10.71 | $10.87 | 311600 |
| 2026-03-03 | 10.75 | $10.39 | 229238 |
| 2026-03-02 | 10.96 | $10.88 | 189200 |
| 2026-02-27 | 11.06 | $11.18 | 165800 |
| 2026-02-26 | 11.10 | $11.25 | 105400 |
| 2026-02-25 | 11.13 | $11.52 | 177848 |
| 2026-02-24 | 11.09 | $11.37 | 92311 |
| 2026-02-23 | 11.09 | $11.42 | 220304 |
| 2026-02-20 | 11.09 | $11.40 | 149400 |
| 2026-02-19 | 11.10 | $11.24 | 102408 |
| 2026-02-18 | 11.18 | $11.40 | 232300 |
| 2026-02-17 | 11.23 | $11.23 | 410300 |
| 2026-02-13 | 11.35 | $11.29 | 171045 |
| 2026-02-12 | 11.49 | $11.38 | 111022 |
| 2026-02-11 | 11.64 | $11.48 | 122333 |
| 2026-02-10 | 11.80 | $11.76 | 371500 |
| 2026-02-09 | 11.92 | $12.07 | 140241 |
| 2026-02-06 | 11.97 | $12.12 | 425711 |
| 2026-02-05 | 12.02 | $11.61 | 230416 |
| 2026-02-04 | 12.25 | $11.76 | 210800 |
| 2026-02-03 | 12.49 | $12.22 | 765900 |
| 2026-02-02 | 12.64 | $12.47 | 161913 |
| 2026-01-30 | 12.75 | $12.39 | 389507 |
| 2026-01-29 | 12.92 | $13.02 | 132514 |
| 2026-01-28 | 12.92 | $13.00 | 150820 |
| 2026-01-27 | 12.93 | $13.10 | 79233 |
| 2026-01-26 | 12.91 | $12.66 | 126633 |
| 2026-01-23 | 13.03 | $12.72 | 68500 |
| 2026-01-22 | 13.16 | $12.84 | 93735 |
| 2026-01-21 | 13.29 | $12.61 | 221641 |
| 2026-01-20 | 13.51 | $12.62 | 204500 |
| 2026-01-16 | 13.78 | $13.30 | 55939 |
| 2026-01-15 | 13.89 | $13.65 | 322447 |
| 2026-01-14 | 13.91 | $13.92 | 72706 |
| 2026-01-13 | 13.85 | $13.82 | 106914 |
| 2026-01-12 | 13.79 | $13.80 | 160721 |
| 2026-01-09 | 13.73 | $13.43 | 31928 |
| 2026-01-08 | 13.77 | $13.58 | 43500 |
| 2026-01-07 | 13.77 | $13.80 | 51700 |
| 2026-01-06 | 13.69 | $13.89 | 66615 |
| 2026-01-05 | 13.56 | $13.71 | 54532 |
| 2026-01-02 | 13.46 | $13.55 | 198400 |
| 2025-12-31 | 13.39 | $13.30 | 58044 |
| 2025-12-30 | 13.37 | $13.45 | 61400 |
| 2025-12-29 | 13.30 | $13.40 | 168542 |
| 2025-12-26 | 13.24 | $13.43 | 104400 |
| 2025-12-24 | 13.14 | $13.45 | 62607 |
| 2025-12-23 | 13.02 | $13.38 | 221900 |
| 2025-12-22 | 12.90 | $13.27 | 50600 |
| 2025-12-19 | 12.78 | $13.37 | 111523 |
| 2025-12-18 | 12.62 | $13.01 | 71400 |
| 2025-12-17 | 12.53 | $12.76 | 70838 |
| 2025-12-16 | 12.50 | $12.85 | 27900 |
| 2025-12-15 | 12.45 | $12.84 | 76200 |
| 2025-12-12 | 12.40 | $13.01 | 115212 |
| 2025-12-11 | 12.28 | $13.01 | 167700 |
| 2025-12-10 | 12.15 | $12.59 | 104100 |
| 2025-12-09 | 12.13 | $12.26 | 78926 |
| 2025-12-08 | 12.22 | $12.26 | 85712 |
| 2025-12-05 | 12.35 | $12.58 | 159500 |
| 2025-12-04 | 12.40 | $12.45 | 560128 |
| 2025-12-03 | 12.52 | $12.38 | 438210 |
| 2025-12-02 | 12.70 | $12.45 | 376622 |
| 2025-12-01 | 12.90 | $12.78 | 124725 |
| 2025-11-28 | 13.04 | $12.58 | 218818 |
| 2025-11-26 | 13.30 | $13.18 | 141600 |
| 2025-11-25 | 13.42 | $13.18 | 44700 |
| 2025-11-24 | 13.57 | $13.34 | 140100 |
| 2025-11-21 | 13.71 | $13.40 | 92841 |
| 2025-11-20 | 13.86 | $13.33 | 58700 |
| 2025-11-19 | 14.07 | $13.76 | 146800 |
| 2025-11-18 | 14.20 | $13.92 | 93500 |
| 2025-11-17 | 14.30 | $14.00 | 87748 |
| 2025-11-14 | 14.40 | $14.19 | 109000 |
| 2025-11-13 | 14.45 | $14.78 | 158800 |
| 2025-11-12 | 14.33 | $14.51 | 171004 |
| 2025-11-11 | 14.27 | $14.32 | 76800 |
| 2025-11-10 | 14.26 | $14.55 | 111015 |
| 2025-11-07 | 14.17 | $14.10 | 48600 |
| 2025-11-06 | 14.21 | $14.38 | 76100 |
| 2025-11-05 | 14.16 | $14.10 | 149311 |
| 2025-11-04 | 14.19 | $13.98 | 209800 |
| 2025-11-03 | 14.27 | $14.07 | 84230 |
| 2025-10-31 | 14.34 | $14.06 | 86800 |
| 2025-10-30 | 14.42 | $14.42 | 61916 |
| 2025-10-29 | 14.40 | $14.66 | 94405 |
| 2025-10-28 | 14.30 | $14.74 | 64400 |
| 2025-10-27 | 14.16 | $14.85 | 132000 |
| 2025-10-24 | 13.95 | $14.29 | 108821 |
| 2025-10-23 | 13.87 | $14.15 | 41925 |
| 2025-10-22 | 13.81 | $13.82 | 57549 |
| 2025-10-21 | 13.86 | $13.76 | 382200 |
| 2025-10-20 | 13.93 | $13.98 | 67046 |
| 2025-10-17 | 13.95 | $13.62 | 505640 |
| 2025-10-16 | 14.09 | $13.64 | 888100 |
| 2025-10-15 | 14.25 | $13.84 | 85517 |
| 2025-10-14 | 14.39 | $13.81 | 69832 |
| 2025-10-13 | 14.56 | $13.96 | 76300 |
| 2025-10-10 | 14.72 | $13.76 | 107000 |
| 2025-10-09 | 14.98 | $14.57 | 70600 |
| 2025-10-08 | 15.02 | $14.94 | 138000 |
| 2025-10-07 | 14.95 | $14.73 | 160170 |
| 2025-10-06 | 14.93 | $14.96 | 106555 |
| 2025-10-03 | 14.81 | $15.07 | 166000 |
| 2025-10-02 | 14.63 | $14.84 | 124570 |
| 2025-10-01 | 14.48 | $14.72 | 141000 |
| 2025-09-30 | 14.33 | $14.53 | 52025 |
| 2025-09-29 | 14.19 | $14.37 | 49500 |
| 2025-09-26 | 14.07 | $14.08 | 88000 |
| 2025-09-25 | 14.02 | $13.88 | 119000 |
| 2025-09-24 | 14.01 | $13.88 | 203500 |
| 2025-09-23 | 13.99 | $13.75 | 225000 |
| 2025-09-22 | 14.01 | $13.91 | 174000 |
| 2025-09-19 | 13.97 | $14.24 | 184545 |
| 2025-09-18 | 13.82 | $14.16 | 418205 |
| 2025-09-17 | 13.65 | $13.95 | 252000 |
| 2025-09-16 | 13.51 | $13.61 | 166020 |
| 2025-09-15 | 13.44 | $13.63 | 134500 |
| 2025-09-12 | 13.35 | $13.55 | 54700 |
| 2025-09-11 | 13.26 | $13.54 | 108500 |
| 2025-09-10 | 13.16 | $13.26 | 50155 |
| 2025-09-09 | 13.12 | $13.27 | 478075 |
| 2025-09-08 | 13.07 | $13.19 | 59655 |
| 2025-09-05 | 13.03 | $13.11 | 73000 |
| 2025-09-04 | 13.01 | $12.77 | 113240 |
| 2025-09-03 | 13.09 | $12.87 | 75000 |
| 2025-09-02 | 13.15 | $12.79 | 99500 |
| 2025-08-29 | 13.25 | $13.16 | 84000 |
| 2025-08-28 | 13.26 | $13.12 | 405000 |
| 2025-08-27 | 13.27 | $13.07 | 191500 |
| 2025-08-26 | 13.30 | $13.38 | 32610 |
| 2025-08-25 | 13.24 | $13.41 | 57500 |
| 2025-08-22 | 13.15 | $13.33 | 53040 |
| 2025-08-21 | 13.07 | $12.81 | 105145 |
| 2025-08-20 | 13.12 | $13.04 | 55000 |
| 2025-08-19 | 13.12 | $13.05 | 28715 |
| 2025-08-18 | 13.11 | $13.23 | 30055 |
| 2025-08-15 | 13.03 | $13.31 | 90555 |
| 2025-08-14 | 12.91 | $13.18 | 44500 |
| 2025-08-13 | 12.81 | $13.36 | 133000 |
| 2025-08-12 | 12.62 | $12.80 | 120055 |
| 2025-08-11 | 12.57 | $12.58 | 16235 |
| 2025-08-08 | 12.58 | $12.62 | 211000 |
| 2025-08-07 | 12.58 | $12.69 | 78050 |
| 2025-08-06 | 12.55 | $12.65 | 66000 |
| 2025-08-05 | 12.54 | $12.49 | 70505 |
| 2025-08-04 | 12.56 | $12.43 | 50075 |
| 2025-08-01 | 12.62 | $12.05 | 194000 |
| 2025-07-31 | 12.80 | $12.34 | 119000 |
| 2025-07-30 | 12.93 | $12.58 | 311500 |
| 2025-07-29 | 13.01 | $12.80 | 140500 |
| 2025-07-28 | 13.04 | $12.87 | 70190 |
| 2025-07-25 | 13.04 | $13.10 | 39000 |
| 2025-07-24 | 12.97 | $13.32 | 140070 |
| 2025-07-23 | 12.81 | $13.49 | 166540 |
| 2025-07-22 | 12.55 | $12.73 | 46500 |
| 2025-07-21 | 12.48 | $12.72 | 61210 |
| 2025-07-18 | 12.40 | $12.58 | 165000 |
| 2025-07-17 | 12.34 | $12.37 | 143500 |
| 2025-07-16 | 12.33 | $12.40 | 60000 |
| 2025-07-15 | 12.31 | $12.40 | 67500 |
| 2025-07-14 | 12.28 | $12.11 | 40195 |
| 2025-07-11 | 12.34 | $12.24 | 58000 |
| 2025-07-10 | 12.37 | $12.34 | 41500 |
| 2025-07-09 | 12.37 | $12.34 | 36500 |
| 2025-07-08 | 12.38 | $12.35 | 134605 |
| 2025-07-07 | 12.37 | $12.19 | 64500 |
| 2025-07-03 | 12.42 | $12.33 | 38500 |
| 2025-07-02 | 12.43 | $12.33 | 73190 |
| 2025-07-01 | 12.43 | $12.48 | 101000 |
| 2025-06-30 | 12.39 | $12.50 | 73500 |
| 2025-06-27 | 12.33 | $12.37 | 45715 |
| 2025-06-26 | 12.30 | $12.37 | 35070 |
| 2025-06-25 | 12.25 | $12.41 | 36500 |
| 2025-06-24 | 12.18 | $12.46 | 81500 |
| 2025-06-23 | 12.08 | $12.19 | 93545 |
| 2025-06-20 | 12.04 | $11.72 | 99075 |
| 2025-06-18 | 12.13 | $11.92 | 78000 |
| 2025-06-17 | 12.18 | $11.84 | 132500 |
| 2025-06-16 | 12.26 | $12.04 | 101595 |
| 2025-06-13 | 12.29 | $11.94 | 116000 |
| 2025-06-12 | 12.36 | $12.31 | 150500 |
| 2025-06-11 | 12.32 | $12.35 | 59085 |
| 2025-06-10 | 12.25 | $12.28 | 82000 |
| 2025-06-09 | 12.18 | $12.28 | 217000 |
| 2025-06-06 | 12.10 | $12.14 | 84000 |
| 2025-06-05 | 12.03 | $12.16 | 136110 |
| 2025-06-04 | 11.94 | $12.13 | 620230 |
| 2025-06-03 | 11.83 | $11.67 | 103500 |
| 2025-06-02 | 11.84 | $11.58 | 86210 |
| 2025-05-30 | 11.87 | $11.53 | 188630 |
| 2025-05-29 | 11.92 | $11.73 | 67500 |
| 2025-05-28 | 11.92 | $11.55 | 89530 |
| 2025-05-27 | 11.96 | $11.70 | 95000 |
| 2025-05-23 | 11.96 | $11.57 | 59000 |
| 2025-05-22 | 12.00 | $11.66 | 84195 |
| 2025-05-21 | 12.00 | $11.66 | 178000 |
| 2025-05-20 | 11.99 | $11.71 | 99500 |
| 2025-05-19 | 11.96 | $11.64 | 188500 |
| 2025-05-16 | 11.94 | $11.85 | 53525 |
| 2025-05-15 | 11.83 | $11.80 | 68210 |
| 2025-05-14 | 11.70 | $11.95 | 179600 |
| 2025-05-13 | 11.49 | $11.66 | 171000 |
| 2025-05-12 | 11.32 | $11.52 | 131500 |
| 2025-05-09 | 11.15 | $11.14 | 78500 |
| 2025-05-08 | 11.05 | $10.99 | 59040 |
| 2025-05-07 | 10.97 | $10.82 | 105500 |
| 2025-05-06 | 10.92 | $11.11 | 87000 |
| 2025-05-05 | 10.76 | $10.90 | 26500 |
| 2025-05-02 | 10.62 | $11.04 | 119000 |
| 2025-05-01 | 10.41 | $10.53 | 161000 |
| 2025-04-30 | 10.31 | $10.47 | 95670 |
| 2025-04-29 | 10.19 | $10.39 | 91500 |
| 2025-04-28 | 10.08 | $10.64 | 347105 |
| 2025-04-25 | 9.86 | $10.44 | 238640 |
| 2025-04-24 | 9.65 | $10.14 | 119160 |
| 2025-04-23 | 9.50 | $10.13 | 404500 |
| 2025-04-22 | 9.31 | $9.82 | 189690 |
| 2025-04-21 | 9.18 | $9.58 | 168640 |
| 2025-04-17 | 9.11 | $9.64 | 93500 |
| 2025-04-16 | 9.00 | $9.40 | 244000 |
| 2025-04-15 | 8.96 | $9.44 | 295530 |
| 2025-04-14 | 8.89 | $9.46 | 171500 |
| 2025-04-11 | 8.81 | $9.11 | 355000 |
| 2025-04-10 | 8.84 | $8.82 | 168500 |
| 2025-04-09 | 8.96 | $9.05 | 1.1M |
| 2025-04-08 | 9.05 | $8.34 | 446710 |
| 2025-04-07 | 9.39 | $8.55 | 442000 |
| 2025-04-04 | 9.74 | $9.13 | 426010 |
| 2025-04-03 | 9.99 | $9.82 | 110745 |
| 2025-04-02 | 10.08 | $10.00 | 61500 |
| 2025-04-01 | 10.13 | $10.00 | 221000 |
| 2025-03-31 | 10.19 | $9.97 | 57625 |
| 2025-03-28 | 10.27 | $10.00 | 84500 |
| 2025-03-27 | 10.36 | $10.34 | 144500 |
| 2025-03-26 | 10.36 | $10.19 | 106500 |
| 2025-03-25 | 10.40 | $10.13 | 182500 |
| 2025-03-24 | 10.48 | $10.23 | 102000 |
| 2025-03-21 | 10.53 | $10.19 | 197000 |
| 2025-03-20 | 10.60 | $10.18 | 410505 |
| 2025-03-19 | 10.69 | $10.75 | 108000 |
| 2025-03-18 | 10.61 | $10.64 | 89000 |
| 2025-03-17 | 10.54 | $10.55 | 155150 |
| 2025-03-14 | 10.48 | $10.43 | 83195 |
| 2025-03-13 | 10.45 | $10.15 | 135590 |
| 2025-03-12 | 10.48 | $10.22 | 110150 |
| 2025-03-11 | 10.50 | $10.29 | 218150 |
| 2025-03-10 | 10.50 | $10.06 | 671050 |
| 2025-03-07 | 10.55 | $10.52 | 259000 |
| 2025-03-06 | 10.47 | $10.71 | 343500 |
| 2025-03-05 | 10.31 | $10.48 | 405000 |
| 2025-03-04 | 10.17 | $9.87 | 356500 |
| 2025-03-03 | 10.19 | $9.57 | 98640 |
| 2025-02-28 | 10.30 | $9.54 | 294030 |
| 2025-02-27 | 10.44 | $9.97 | 49000 |
| 2025-02-26 | 10.47 | $10.06 | 197640 |
| 2025-02-25 | 10.46 | $9.94 | 500505 |
| 2025-02-24 | 10.47 | $9.88 | 186500 |
| 2025-02-21 | 10.50 | $10.75 | 423130 |
| 2025-02-20 | 10.25 | $10.48 | 489580 |
| 2025-02-19 | 10.02 | $10.36 | 272000 |
| 2025-02-18 | 9.76 | $10.49 | 406180 |
| 2025-02-14 | 9.40 | $9.97 | 701605 |
| 2025-02-13 | 9.13 | $9.39 | 241715 |
| 2025-02-12 | 8.96 | $9.16 | 102000 |
| 2025-02-11 | 8.84 | $8.93 | 460585 |
| 2025-02-10 | 8.75 | $8.98 | 158585 |
| 2025-02-07 | 8.62 | $8.80 | 190200 |
| 2025-02-06 | 8.53 | $8.75 | 150500 |
| 2025-02-05 | 8.43 | $8.63 | 208190 |
| 2025-02-04 | 8.34 | $8.62 | 112015 |
| 2025-02-03 | 8.23 | $8.28 | 92500 |
| 2025-01-31 | 8.22 | $8.41 | 384555 |
| 2025-01-30 | 8.16 | $8.60 | 273000 |
| 2025-01-29 | 8.02 | $8.47 | 218000 |
| 2025-01-28 | 7.90 | $8.34 | 229610 |
| 2025-01-27 | 7.81 | $8.20 | 171500 |
| 2025-01-24 | 7.73 | $8.20 | 221530 |
| 2025-01-23 | 7.65 | $8.04 | 312115 |
| 2025-01-22 | 7.61 | $8.04 | 142000 |
| 2025-01-21 | 7.57 | $8.05 | 127000 |
| 2025-01-17 | 7.52 | $7.89 | 142110 |
| 2025-01-16 | 7.52 | $7.78 | 180000 |
| 2025-01-15 | 7.56 | $7.83 | 478605 |
| 2025-01-14 | 7.61 | $7.62 | 531695 |
| 2025-01-13 | 7.74 | $7.49 | 204000 |
| 2025-01-10 | 7.95 | $7.62 | 800130 |
| 2025-01-08 | 8.18 | $7.76 | 2.5M |
| 2025-01-07 | 8.42 | $7.97 | 695510 |
| 2025-01-06 | 8.65 | $8.31 | 667500 |
| 2025-01-03 | 8.83 | $8.82 | 62500 |
| 2025-01-02 | 8.89 | $8.74 | 144000 |
| 2024-12-31 | 9.00 | $8.77 | 152500 |
| 2024-12-30 | 9.11 | $8.81 | 250500 |
| 2024-12-27 | 9.25 | $9.12 | 243000 |
| 2024-12-26 | 9.32 | $9.06 | 142510 |
| 2024-12-24 | 9.42 | $9.14 | 60000 |
| 2024-12-23 | 9.52 | $9.28 | 95500 |
| 2024-12-20 | 9.60 | $9.22 | 460500 |
| 2024-12-19 | 9.71 | $9.36 | 132575 |
| 2024-12-18 | 9.80 | $9.33 | 121000 |
| 2024-12-17 | 9.91 | $9.82 | 709500 |
| 2024-12-16 | 9.90 | $9.86 | 71000 |
| 2024-12-13 | 9.86 | $9.94 | 188500 |
| 2024-12-12 | 9.79 | $9.79 | 145500 |
| 2024-12-11 | 9.75 | $9.89 | 322000 |
| 2024-12-10 | 9.66 | $9.78 | 309500 |
| 2024-12-09 | 9.59 | $9.91 | 317685 |
| 2024-12-06 | 9.46 | $9.75 | 102000 |
| 2024-12-05 | 9.35 | $9.72 | 240005 |
| 2024-12-04 | 9.22 | $9.48 | 237070 |
| 2024-12-03 | 9.15 | $9.44 | 109000 |
| 2024-12-02 | 9.07 | $9.43 | 279000 |
| 2024-11-29 | 8.97 | $9.14 | 222130 |
| 2024-11-27 | 8.95 | $9.10 | 89500 |
| 2024-11-26 | 8.94 | $9.05 | 372000 |
| 2024-11-25 | 8.95 | $9.03 | 50500 |
| 2024-11-22 | 8.97 | $8.99 | 39500 |
| 2024-11-21 | 9.01 | $9.07 | 94000 |
| 2024-11-20 | 9.03 | $9.12 | 233055 |
| 2024-11-19 | 9.04 | $9.12 | 56500 |
| 2024-11-18 | 9.06 | $9.19 | 137165 |
| 2024-11-15 | 9.06 | $9.10 | 167710 |
| 2024-11-14 | 9.10 | $9.04 | 90560 |
| 2024-11-13 | 9.16 | $9.00 | 264005 |
| 2024-11-12 | 9.26 | $9.04 | 110500 |
| 2024-11-11 | 9.36 | $9.12 | 62500 |
| 2024-11-08 | 9.46 | $9.22 | 227000 |
| 2024-11-07 | 9.55 | $9.61 | 140585 |
| 2024-11-06 | 9.53 | $9.44 | 200205 |
| 2024-11-05 | 9.57 | $9.75 | 273630 |
| 2024-11-04 | 9.52 | $9.54 | 360035 |
| 2024-11-01 | 9.52 | $9.56 | 36610 |
| 2024-10-31 | 9.51 | $9.44 | 73025 |
| 2024-10-30 | 9.54 | $9.52 | 107500 |
| 2024-10-29 | 9.54 | $9.68 | 329105 |
| 2024-10-28 | 9.50 | $9.58 | 378000 |
| 2024-10-25 | 9.48 | $9.48 | 43520 |
| 2024-10-24 | 9.48 | $9.36 | 139070 |
| 2024-10-23 | 9.53 | $9.36 | 162500 |
| 2024-10-22 | 9.58 | $9.45 | 73000 |
| 2024-10-21 | 9.61 | $9.40 | 219000 |
| 2024-10-18 | 9.66 | $9.50 | 46000 |
| 2024-10-17 | 9.69 | $9.22 | 105005 |
| 2024-10-16 | 9.81 | $9.33 | 78000 |
| 2024-10-15 | 9.92 | $9.24 | 98230 |
| 2024-10-14 | 10.07 | $9.61 | 302500 |
| 2024-10-11 | 10.13 | $9.75 | 79500 |
| 2024-10-10 | 10.15 | $9.72 | 349650 |
| 2024-10-09 | 10.18 | $9.73 | 125705 |
| 2024-10-08 | 10.20 | $9.62 | 262550 |
| 2024-10-07 | 10.25 | $10.29 | 550080 |
| 2024-10-04 | 10.09 | $9.99 | 371000 |
| 2024-10-03 | 9.98 | $9.99 | 251000 |
| 2024-10-02 | 9.84 | $10.15 | 541500 |
| 2024-10-01 | 9.60 | $9.85 | 247000 |
| 2024-09-30 | 9.40 | $9.63 | 270130 |
| 2024-09-27 | 9.21 | $9.80 | 254130 |
| 2024-09-26 | 8.93 | $9.74 | 799545 |
| 2024-09-25 | 8.59 | $8.98 | 332500 |
| 2024-09-24 | 8.42 | $8.93 | 199000 |
| 2024-09-23 | 8.22 | $8.45 | 88000 |
| 2024-09-20 | 8.13 | $8.28 | 167000 |
| 2024-09-19 | 8.08 | $8.40 | 103500 |
| 2024-09-18 | 7.97 | $8.08 | 230600 |
| 2024-09-17 | 7.94 | $7.99 | 110550 |
| 2024-09-16 | 7.94 | $7.88 | 105715 |
| 2024-09-13 | 7.96 | $7.87 | 55220 |
| 2024-09-12 | 8.00 | $7.92 | 119000 |
| 2024-09-11 | 8.03 | $7.93 | 78240 |
| 2024-09-10 | 8.07 | $7.91 | 61000 |
| 2024-09-09 | 8.12 | $8.00 | 131500 |
| 2024-09-06 | 8.14 | $7.88 | 80500 |
| 2024-09-05 | 8.22 | $8.19 | 272000 |
| 2024-09-04 | 8.20 | $8.02 | 92500 |
| 2024-09-03 | 8.24 | $8.06 | 68500 |
| 2024-08-30 | 8.27 | $8.22 | 396500 |
| 2024-08-29 | 8.26 | $8.10 | 57000 |
| 2024-08-28 | 8.28 | $8.03 | 162000 |
| 2024-08-27 | 8.32 | $8.21 | 46660 |
| 2024-08-26 | 8.31 | $8.13 | 856000 |
| 2024-08-23 | 8.32 | $8.33 | 166055 |
| 2024-08-22 | 8.26 | $8.20 | 47000 |
| 2024-08-21 | 8.23 | $8.27 | 105095 |
| 2024-08-20 | 8.17 | $8.12 | 167000 |
| 2024-08-19 | 8.14 | $8.25 | 103045 |
| 2024-08-16 | 8.06 | $8.22 | 104010 |
| 2024-08-15 | 7.97 | $8.11 | 139195 |
| 2024-08-14 | 7.89 | $8.00 | 287000 |
| 2024-08-13 | 7.83 | $8.19 | 190000 |
| 2024-08-12 | 7.69 | $8.07 | 129180 |
| 2024-08-09 | 7.56 | $7.80 | 57225 |
| 2024-08-08 | 7.49 | $7.78 | 189500 |
| 2024-08-07 | 7.41 | $7.54 | 98150 |
| 2024-08-06 | 7.40 | $7.33 | 163190 |
| 2024-08-05 | 7.44 | $7.38 | 386500 |
| 2024-08-02 | 7.49 | $7.48 | 170500 |
| 2024-08-01 | 7.51 | $7.56 | 66620 |
| 2024-07-31 | 7.52 | $7.72 | 136000 |
| 2024-07-30 | 7.47 | $7.56 | 124505 |
| 2024-07-29 | 7.48 | $7.46 | 98500 |
| 2024-07-26 | 7.51 | $7.55 | 97000 |
| 2024-07-25 | 7.53 | $7.52 | 330085 |
| 2024-07-24 | 7.56 | $7.49 | 315125 |
| 2024-07-23 | 7.61 | $7.60 | 273050 |
| 2024-07-22 | 7.64 | $7.74 | 72665 |
| 2024-07-19 | 7.63 | $7.52 | 68500 |
| 2024-07-18 | 7.70 | $7.63 | 201500 |
| 2024-07-17 | 7.74 | $7.68 | 222670 |
| 2024-07-16 | 7.78 | $7.82 | 181000 |
| 2024-07-15 | 7.79 | $7.96 | 245000 |
| 2024-07-12 | 7.75 | $8.16 | 63000 |
| 2024-07-11 | 7.65 | $7.86 | 85035 |
| 2024-07-10 | 7.62 | $7.76 | 108645 |
| 2024-07-09 | 7.62 | $7.81 | 102000 |
| 2024-07-08 | 7.60 | $7.81 | 92500 |
| 2024-07-05 | 7.59 | $7.75 | 174645 |
| 2024-07-03 | 7.59 | $7.64 | 147200 |
| 2024-07-02 | 7.63 | $7.52 | 103500 |
| 2024-07-01 | 7.73 | $7.58 | 358500 |
| 2024-06-28 | 7.83 | $7.79 | 159650 |
| 2024-06-27 | 7.88 | $7.70 | 200500 |
| 2024-06-26 | 7.98 | $7.90 | 125500 |
| 2024-06-25 | 8.05 | $7.86 | 350530 |
| 2024-06-24 | 8.13 | $8.14 | 212000 |
| 2024-06-21 | 8.15 | $8.03 | 177000 |
| 2024-06-20 | 8.21 | $8.23 | 234000 |
| 2024-06-18 | 8.22 | $8.30 | 335070 |
| 2024-06-17 | 8.21 | $8.27 | 69000 |
| 2024-06-14 | 8.21 | $8.13 | 185500 |
| 2024-06-13 | 8.25 | $8.33 | 150060 |
| 2024-06-12 | 8.24 | $8.48 | 277000 |
| 2024-06-11 | 8.18 | $8.21 | 118000 |
| 2024-06-10 | 8.19 | $8.23 | 402000 |
| 2024-06-07 | 8.20 | $8.12 | 218500 |
| 2024-06-06 | 8.24 | $8.26 | 54710 |
| 2024-06-05 | 8.25 | $8.17 | 291000 |
| 2024-06-04 | 8.29 | $8.16 | 144585 |
| 2024-06-03 | 8.33 | $8.18 | 78225 |
| 2024-05-31 | 8.39 | $7.96 | 180540 |
| 2024-05-30 | 8.52 | $8.10 | 248000 |
| 2024-05-29 | 8.63 | $8.23 | 447235 |
| 2024-05-28 | 8.72 | $8.45 | 126040 |
| 2024-05-24 | 8.76 | $8.46 | 108500 |
| 2024-05-23 | 8.80 | $8.46 | 69630 |
| 2024-05-22 | 8.84 | $8.50 | 159630 |
| 2024-05-21 | 8.87 | $8.69 | 266215 |
| 2024-05-20 | 8.84 | $8.64 | 124500 |
| 2024-05-17 | 8.82 | $8.64 | 218500 |
| 2024-05-16 | 8.78 | $8.93 | 219050 |
| 2024-05-15 | 8.63 | $8.80 | 366000 |
| 2024-05-14 | 8.48 | $8.69 | 365000 |
| 2024-05-13 | 8.33 | $8.34 | 152635 |
| 2024-05-10 | 8.25 | $8.17 | 60500 |
| 2024-05-09 | 8.20 | $8.19 | 106240 |
| 2024-05-08 | 8.13 | $7.98 | 196500 |
| 2024-05-07 | 8.10 | $8.01 | 43000 |
| 2024-05-06 | 8.05 | $8.11 | 130685 |
| 2024-05-03 | 7.96 | $8.15 | 191000 |
| 2024-05-02 | 7.82 | $8.02 | 392000 |
| 2024-05-01 | 7.69 | $7.74 | 211000 |
| 2024-04-30 | 7.62 | $7.63 | 205000 |
| 2024-04-29 | 7.56 | $7.73 | 245665 |
| 2024-04-26 | 7.46 | $7.69 | 700555 |
| 2024-04-25 | 7.34 | $7.56 | 200500 |
| 2024-04-24 | 7.23 | $7.64 | 336690 |
| 2024-04-23 | 7.08 | $7.45 | 735685 |
| 2024-04-22 | 6.94 | $7.09 | 565050 |
| 2024-04-19 | 6.90 | $6.78 | 276000 |
| 2024-04-18 | 6.94 | $6.77 | 75585 |
| 2024-04-17 | 6.99 | $6.72 | 139000 |
| 2024-04-16 | 7.06 | $6.74 | 214000 |
| 2024-04-15 | 7.15 | $6.84 | 110035 |
| 2024-04-12 | 7.22 | $7.00 | 118500 |
| 2024-04-11 | 7.26 | $7.17 | 119575 |
| 2024-04-10 | 7.24 | $7.17 | 883520 |
| 2024-04-09 | 7.22 | $7.09 | 801570 |
| 2024-04-08 | 7.21 | $7.24 | 177240 |
| 2024-04-05 | 7.16 | $7.14 | 109500 |
| 2024-04-04 | 7.12 | $7.12 | 295500 |
| 2024-04-03 | 7.07 | $7.20 | 126500 |
| 2024-04-02 | 6.99 | $7.13 | 160000 |
| 2024-04-01 | 6.90 | $7.09 | 74500 |
| 2024-03-28 | 6.81 | $7.07 | 217555 |
| 2024-03-27 | 6.71 | $6.98 | 154500 |
| 2024-03-26 | 6.61 | $6.82 | 114000 |
| 2024-03-25 | 6.54 | $6.62 | 390695 |
| 2024-03-22 | 6.52 | $6.51 | 198500 |
| 2024-03-21 | 6.52 | $6.70 | 88505 |
| 2024-03-20 | 6.47 | $6.72 | 173000 |
| 2024-03-19 | 6.41 | $6.51 | 174000 |
| 2024-03-18 | 6.39 | $6.51 | 180000 |
| 2024-03-15 | 6.38 | $6.43 | 715500 |
| 2024-03-14 | 6.39 | $6.56 | 216500 |
| 2024-03-13 | 6.37 | $6.57 | 208500 |
| 2024-03-12 | 6.33 | $6.55 | 494150 |
| 2024-03-11 | 6.30 | $6.34 | 754100 |
| 2024-03-08 | 6.33 | $6.29 | 749500 |
| 2024-03-07 | 6.39 | $6.38 | 260675 |
| 2024-03-06 | 6.43 | $6.34 | 131000 |
| 2024-03-05 | 6.50 | $6.20 | 371500 |
| 2024-03-04 | 6.63 | $6.42 | 169500 |
| 2024-03-01 | 6.72 | $6.56 | 196500 |
| 2024-02-29 | 6.79 | $6.54 | 321500 |
| 2024-02-28 | 6.87 | $6.57 | 410090 |
| 2024-02-27 | 6.97 | $6.83 | 216000 |
| 2024-02-26 | 7.00 | $6.87 | 173090 |
| 2024-02-23 | 7.03 | $6.94 | 262210 |
| 2024-02-22 | 7.04 | $6.96 | 239500 |
| 2024-02-21 | 7.04 | $6.89 | 73000 |
| 2024-02-20 | 7.07 | $6.75 | 259090 |
| 2024-02-16 | 7.14 | $7.01 | 133135 |
| 2024-02-15 | 7.15 | $6.96 | 75725 |
| 2024-02-14 | 7.17 | $6.93 | 274500 |
| 2024-02-13 | 7.20 | $6.99 | 418520 |
| 2024-02-12 | 7.21 | $7.21 | 128500 |
| 2024-02-09 | 7.15 | $7.20 | 124720 |
| 2024-02-08 | 7.08 | $7.10 | 85545 |
| 2024-02-07 | 7.02 | $7.21 | 323575 |
| 2024-02-06 | 6.92 | $7.24 | 315190 |
| 2024-02-05 | 6.77 | $6.83 | 624000 |
| 2024-02-02 | 6.73 | $6.88 | 856500 |
| 2024-02-01 | 6.65 | $6.80 | 415060 |
| 2024-01-31 | 6.59 | $6.63 | 181000 |
| 2024-01-30 | 6.56 | $6.77 | 330510 |
| 2024-01-29 | 6.49 | $6.78 | 526000 |
| 2024-01-26 | 6.40 | $6.81 | 426210 |
| 2024-01-25 | 6.28 | $6.69 | 100155 |
| 2024-01-24 | 6.17 | $6.66 | 375025 |
| 2024-01-23 | 6.05 | $6.35 | 248500 |
| 2024-01-22 | 6.00 | $6.05 | 215000 |
| 2024-01-19 | 6.05 | $6.19 | 216030 |
| 2024-01-18 | 6.07 | $6.14 | 172500 |
| 2024-01-17 | 6.11 | $6.01 | 605580 |
| 2024-01-16 | 6.20 | $6.12 | 250740 |
| 2024-01-12 | 6.29 | $6.37 | 66000 |
| 2024-01-11 | 6.32 | $6.42 | 168000 |
| 2024-01-10 | 6.34 | $6.26 | 169715 |
| 2024-01-09 | 6.42 | $6.41 | 113500 |
| 2024-01-08 | 6.48 | $6.58 | 51660 |
| 2024-01-05 | 6.50 | $6.59 | 134070 |
| 2024-01-04 | 6.53 | $6.68 | 124685 |
| 2024-01-03 | 6.53 | $6.60 | 81000 |
| 2024-01-02 | 6.57 | $6.53 | 349650 |
| 2023-12-29 | 6.64 | $6.76 | 246000 |
| 2023-12-28 | 6.65 | $6.54 | 178500 |
| 2023-12-27 | 6.74 | $6.50 | 387565 |
| 2023-12-26 | 6.87 | $6.53 | 473075 |
| 2023-12-22 | 7.02 | $6.36 | 1.1M |
| 2023-12-21 | 7.25 | $7.25 | 164145 |
| 2023-12-20 | 7.25 | $7.13 | 68155 |
| 2023-12-19 | 7.30 | $7.27 | 91050 |
| 2023-12-18 | 7.30 | $7.09 | 92000 |
| 2023-12-15 | 7.36 | $7.40 | 99000 |
| 2023-12-14 | 7.34 | $7.37 | 205670 |
| 2023-12-13 | 7.32 | $7.39 | 162665 |
| 2023-12-12 | 7.28 | $7.20 | 64735 |
| 2023-12-11 | 7.30 | $7.20 | 146500 |
| 2023-12-08 | 7.32 | $7.12 | 131010 |
| 2023-12-07 | 7.37 | $7.22 | 81500 |
| 2023-12-06 | 7.39 | $7.09 | 465115 |
| 2023-12-05 | 7.46 | $7.20 | 311745 |
| 2023-12-04 | 7.51 | $7.37 | 290065 |
| 2023-12-01 | 7.50 | $7.32 | 263000 |
| 2023-11-30 | 7.51 | $7.39 | 304580 |
| 2023-11-29 | 7.50 | $7.31 | 205000 |
| 2023-11-28 | 7.50 | $7.43 | 222500 |
| 2023-11-27 | 7.46 | $7.31 | 144000 |
| 2023-11-24 | 7.44 | $7.33 | 24040 |
| 2023-11-22 | 7.41 | $7.16 | 161500 |
| 2023-11-21 | 7.42 | $7.14 | 210000 |
| 2023-11-20 | 7.44 | $7.43 | 62500 |
| 2023-11-17 | 7.36 | $7.42 | 455000 |
| 2023-11-16 | 7.27 | $7.28 | 168705 |
| 2023-11-15 | 7.19 | $7.55 | 398500 |
| 2023-11-14 | 7.00 | $7.18 | 284500 |
| 2023-11-13 | 6.89 | $6.83 | 195175 |
| 2023-11-10 | 6.85 | $6.84 | 186000 |
| 2023-11-09 | 6.81 | $6.82 | 214000 |
| 2023-11-08 | 6.76 | $6.94 | 152720 |
| 2023-11-07 | 6.65 | $6.82 | 93500 |
| 2023-11-06 | 6.57 | $6.96 | 175500 |
| 2023-11-03 | 6.41 | $6.92 | 220000 |
| 2023-11-02 | 6.23 | $6.50 | 96000 |
| 2023-11-01 | 6.15 | $6.28 | 358000 |
| 2023-10-31 | 6.12 | $6.21 | 2.2M |
| 2023-10-30 | 6.11 | $6.20 | 160000 |
| 2023-10-27 | 6.10 | $6.09 | 102500 |
| 2023-10-26 | 6.13 | $6.08 | 93675 |
| 2023-10-25 | 6.17 | $6.10 | 72000 |
| 2023-10-24 | 6.21 | $6.24 | 139500 |
| 2023-10-23 | 6.21 | $6.08 | 168065 |
| 2023-10-20 | 6.27 | $6.06 | 229500 |
| 2023-10-19 | 6.35 | $6.13 | 252500 |
| 2023-10-18 | 6.43 | $6.28 | 101000 |
| 2023-10-17 | 6.48 | $6.46 | 156500 |
| 2023-10-16 | 6.48 | $6.63 | 69000 |
| 2023-10-13 | 6.42 | $6.43 | 59000 |
| 2023-10-12 | 6.42 | $6.54 | 142500 |
| 2023-10-11 | 6.39 | $6.73 | 394000 |
| 2023-10-10 | 6.29 | $6.58 | 354685 |
| 2023-10-09 | 6.21 | $6.35 | 161185 |
| 2023-10-06 | 6.19 | $6.41 | 71705 |
| 2023-10-05 | 6.16 | $6.18 | 109125 |
| 2023-10-04 | 6.19 | $6.19 | 111520 |
| 2023-10-03 | 6.23 | $6.15 | 206645 |
| 2023-10-02 | 6.29 | $6.31 | 91670 |
| 2023-09-29 | 6.32 | $6.33 | 97000 |
| 2023-09-28 | 6.35 | $6.35 | 105050 |
| 2023-09-27 | 6.38 | $6.34 | 174000 |
| 2023-09-26 | 6.43 | $6.28 | 163160 |
| 2023-09-25 | 6.51 | $6.47 | 203500 |
| 2023-09-22 | 6.55 | $6.63 | 233000 |
| 2023-09-21 | 6.55 | $6.30 | 265210 |
| 2023-09-20 | 6.65 | $6.65 | 143525 |
| 2023-09-19 | 6.67 | $6.69 | 213500 |
| 2023-09-18 | 6.69 | $6.64 | 74000 |
| 2023-09-15 | 6.72 | $6.75 | 204500 |
| 2023-09-14 | 6.72 | $6.78 | 32500 |
| 2023-09-13 | 6.72 | $6.74 | 113100 |
| 2023-09-12 | 6.73 | $6.86 | 205605 |
| 2023-09-11 | 6.71 | $6.86 | 195585 |
| 2023-09-08 | 6.69 | $6.67 | 114000 |
| 2023-09-07 | 6.72 | $6.66 | 327040 |
| 2023-09-06 | 6.77 | $6.92 | 154525 |
| 2023-09-05 | 6.74 | $6.92 | 253510 |
| 2023-09-01 | 6.71 | $6.84 | 157000 |
| 2023-08-31 | 6.71 | $6.78 | 140240 |
| 2023-08-30 | 6.72 | $6.82 | 80500 |
| 2023-08-29 | 6.73 | $7.00 | 105500 |
| 2023-08-28 | 6.68 | $6.84 | 103500 |
| 2023-08-25 | 6.68 | $6.75 | 241050 |
| 2023-08-24 | 6.70 | $6.72 | 430500 |
| 2023-08-23 | 6.75 | $6.82 | 372005 |
| 2023-08-22 | 6.78 | $6.75 | 141500 |
| 2023-08-21 | 6.84 | $6.83 | 258500 |
| 2023-08-18 | 6.89 | $6.78 | 233000 |
| 2023-08-17 | 6.97 | $6.95 | 301150 |
| 2023-08-16 | 7.01 | $6.78 | 180000 |
| 2023-08-15 | 7.12 | $6.99 | 53090 |
| 2023-08-14 | 7.19 | $6.99 | 155140 |
| 2023-08-11 | 7.28 | $7.07 | 29670 |
| 2023-08-10 | 7.36 | $7.31 | 150210 |
| 2023-08-09 | 7.38 | $7.10 | 170200 |
| 2023-08-08 | 7.48 | $7.14 | 110050 |
| 2023-08-07 | 7.58 | $7.32 | 163575 |
| 2023-08-04 | 7.64 | $7.44 | 76665 |
| 2023-08-03 | 7.68 | $7.47 | 300000 |
| 2023-08-02 | 7.71 | $7.43 | 217500 |
| 2023-08-01 | 7.76 | $7.72 | 238535 |
| 2023-07-31 | 7.72 | $7.89 | 218640 |
| 2023-07-28 | 7.62 | $7.83 | 339500 |
| 2023-07-27 | 7.51 | $7.36 | 309500 |
| 2023-07-26 | 7.53 | $7.48 | 115500 |
| 2023-07-25 | 7.51 | $7.52 | 208500 |
| 2023-07-24 | 7.46 | $7.33 | 237500 |
| 2023-07-21 | 7.47 | $7.22 | 99500 |
| 2023-07-20 | 7.50 | $7.29 | 88000 |
| 2023-07-19 | 7.52 | $7.49 | 88500 |
| 2023-07-18 | 7.48 | $7.44 | 89115 |
| 2023-07-17 | 7.43 | $7.54 | 271675 |
| 2023-07-14 | 7.35 | $7.53 | 140000 |
| 2023-07-13 | 7.24 | $7.56 | 406000 |
| 2023-07-12 | 7.10 | $7.37 | 336180 |
| 2023-07-11 | 6.98 | $6.97 | 427000 |
| 2023-07-10 | 6.97 | $6.85 | 139000 |
| 2023-07-07 | 6.99 | $6.85 | 322500 |
| 2023-07-06 | 7.01 | $6.65 | 400500 |
| 2023-07-05 | 7.10 | $7.02 | 279000 |
| 2023-07-03 | 7.08 | $7.07 | 80500 |
| 2023-06-30 | 7.05 | $7.21 | 167135 |
| 2023-06-29 | 6.96 | $7.07 | 223000 |
| 2023-06-28 | 6.90 | $7.24 | 503000 |
| 2023-06-27 | 6.76 | $7.06 | 175710 |
| 2023-06-26 | 6.65 | $6.41 | 176120 |
| 2023-06-23 | 6.73 | $6.38 | 186000 |
| 2023-06-22 | 6.83 | $6.65 | 103185 |
| 2023-06-21 | 6.86 | $6.70 | 263025 |
| 2023-06-20 | 6.88 | $6.85 | 214000 |
| 2023-06-16 | 6.87 | $7.09 | 311000 |
| 2023-06-15 | 6.77 | $7.09 | 278000 |
| 2023-06-14 | 6.64 | $6.85 | 103745 |
| 2023-06-13 | 6.57 | $6.77 | 174220 |
| 2023-06-12 | 6.50 | $6.69 | 89615 |
| 2023-06-09 | 6.45 | $6.61 | 170500 |
| 2023-06-08 | 6.41 | $6.59 | 121000 |
| 2023-06-07 | 6.37 | $6.49 | 270020 |
| 2023-06-06 | 6.36 | $6.58 | 523090 |
| 2023-06-05 | 6.32 | $6.54 | 337000 |
| 2023-06-02 | 6.28 | $6.54 | 339500 |
| 2023-06-01 | 6.24 | $6.29 | 1.2M |
| 2023-05-31 | 6.27 | $6.05 | 660000 |
| 2023-05-30 | 6.39 | $6.19 | 203500 |
| 2023-05-26 | 6.50 | $6.38 | 1.0M |
| 2023-05-25 | 6.57 | $6.27 | 671500 |
| 2023-05-24 | 6.69 | $6.51 | 644700 |
| 2023-05-23 | 6.77 | $6.62 | 850500 |
| 2023-05-22 | 6.82 | $6.87 | 1.0M |
| 2023-05-19 | 6.82 | $6.84 | 875500 |
| 2023-05-18 | 6.82 | $6.88 | 965000 |
| 2023-05-17 | 6.81 | $7.13 | 1.9M |
| 2023-05-16 | 6.71 | $6.91 | 981515 |
| 2023-05-15 | 6.67 | $6.89 | 805500 |
| 2023-05-12 | 6.63 | $6.51 | 310655 |
| 2023-05-11 | 6.71 | $6.75 | 972500 |
| 2023-05-10 | 6.72 | $6.64 | 1.1M |
| 2023-05-09 | 6.78 | $6.52 | 1.5M |
| 2023-05-08 | 6.89 | $6.88 | 594690 |
| 2023-05-05 | 6.91 | $6.96 | 1.6M |
| 2023-05-04 | 6.91 | $6.80 | 807060 |
| 2023-05-03 | 6.96 | $6.86 | 775175 |
| 2023-05-02 | 7.01 | $6.89 | 892500 |
| 2023-05-01 | 7.06 | $7.04 | 70685 |
| 2023-04-28 | 7.07 | $7.09 | 158140 |
| 2023-04-27 | 7.06 | $7.05 | 142000 |
| 2023-04-26 | 7.07 | $6.99 | 87540 |
| 2023-04-25 | 7.10 | $6.83 | 40500 |
| 2023-04-24 | 7.19 | $6.98 | 167500 |
| 2023-04-21 | 7.25 | $7.16 | 94000 |
| 2023-04-20 | 7.26 | $7.25 | 413000 |
| 2023-04-19 | 7.25 | $7.32 | 94035 |
| 2023-04-18 | 7.21 | $7.43 | 231500 |
| 2023-04-17 | 7.13 | $7.39 | 251515 |
| 2023-04-14 | 7.04 | $7.07 | 478000 |
| 2023-04-13 | 7.04 | $6.99 | 207745 |
| 2023-04-12 | 7.06 | $6.61 | 162500 |
| 2023-04-11 | 7.20 | $6.92 | 283000 |
| 2023-04-10 | 7.28 | $7.09 | 301000 |
| 2023-04-06 | 7.32 | $7.17 | 326500 |
| 2023-04-05 | 7.34 | $7.18 | 143740 |
| 2023-04-04 | 7.36 | $7.42 | 209500 |
| 2023-04-03 | 7.31 | $7.38 | 152000 |
| 2023-03-31 | 7.26 | $7.33 | 319715 |
| 2023-03-30 | 7.21 | $7.47 | 195500 |
| 2023-03-29 | 7.10 | $7.37 | 386220 |
| 2023-03-28 | 7.01 | $7.28 | 555110 |
| 2023-03-27 | 6.92 | $7.00 | 109545 |
| 2023-03-24 | 6.90 | $7.32 | 251500 |
| 2023-03-23 | 6.77 | $7.39 | 461685 |
| 2023-03-22 | 6.60 | $6.95 | 345500 |
| 2023-03-21 | 6.53 | $6.73 | 191005 |
| 2023-03-20 | 6.53 | $6.63 | 448675 |
| 2023-03-17 | 6.55 | $6.55 | 438500 |
| 2023-03-16 | 6.62 | $6.71 | 285000 |
| 2023-03-15 | 6.65 | $6.67 | 206075 |
| 2023-03-14 | 6.70 | $6.93 | 279000 |
| 2023-03-13 | 6.69 | $6.76 | 283210 |
| 2023-03-10 | 6.73 | $6.63 | 201615 |
| 2023-03-09 | 6.83 | $6.69 | 183135 |
| 2023-03-08 | 6.93 | $6.94 | 274630 |
| 2023-03-07 | 6.98 | $6.98 | 193500 |
| 2023-03-06 | 7.04 | $7.15 | 298500 |
| 2023-03-03 | 7.05 | $7.23 | 243720 |
| 2023-03-02 | 7.04 | $7.30 | 283710 |
| 2023-03-01 | 7.02 | $7.44 | 443065 |
| 2023-02-28 | 6.95 | $7.08 | 422710 |
| 2023-02-27 | 6.98 | $6.98 | 126100 |
| 2023-02-24 | 7.05 | $6.81 | 122000 |
| 2023-02-23 | 7.20 | $7.08 | 61745 |
| 2023-02-22 | 7.30 | $7.08 | 358510 |
| 2023-02-21 | 7.42 | $7.04 | 368500 |
| 2023-02-17 | 7.59 | $7.48 | 195125 |
| 2023-02-16 | 7.65 | $7.67 | 242215 |
| 2023-02-15 | 7.66 | $7.67 | 398180 |
| 2023-02-14 | 7.68 | $7.68 | 496000 |
| 2023-02-13 | 7.70 | $7.78 | 165080 |
| 2023-02-10 | 7.69 | $7.63 | 161500 |
| 2023-02-09 | 7.72 | $7.68 | 336000 |
| 2023-02-08 | 7.75 | $7.61 | 217075 |
| 2023-02-07 | 7.81 | $7.61 | 293610 |
| 2023-02-06 | 7.87 | $7.57 | 542605 |
| 2023-02-03 | 7.96 | $7.74 | 296160 |
| 2023-02-02 | 8.01 | $7.82 | 523500 |
| 2023-02-01 | 8.05 | $7.80 | 217000 |
| 2023-01-31 | 8.09 | $7.73 | 205000 |
| 2023-01-30 | 8.16 | $7.70 | 327615 |
| 2023-01-27 | 8.26 | $8.18 | 304615 |
| 2023-01-26 | 8.21 | $8.14 | 529500 |
| 2023-01-25 | 8.16 | $7.99 | 281000 |
| 2023-01-24 | 8.14 | $8.04 | 341500 |
| 2023-01-23 | 8.09 | $7.97 | 257585 |
| 2023-01-20 | 8.05 | $7.94 | 484680 |
| 2023-01-19 | 8.00 | $7.77 | 412500 |
| 2023-01-18 | 7.98 | $7.73 | 159635 |
| 2023-01-17 | 7.97 | $7.87 | 532000 |
| 2023-01-13 | 7.90 | $8.01 | 544510 |
| 2023-01-12 | 7.76 | $7.83 | 1.7M |
| 2023-01-11 | 7.65 | $7.84 | 395500 |
| 2023-01-10 | 7.49 | $7.66 | 563505 |
| 2023-01-09 | 7.36 | $7.63 | 694000 |
| 2023-01-06 | 7.19 | $7.45 | 274680 |
| 2023-01-05 | 7.05 | $7.11 | 474135 |
| 2023-01-04 | 6.97 | $7.38 | 941500 |
| 2023-01-03 | 6.78 | $7.03 | 576500 |
| 2022-12-30 | 6.66 | $6.60 | 543680 |
| 2022-12-29 | 6.65 | $6.72 | 398500 |
| 2022-12-28 | 6.59 | $6.50 | 515500 |
| 2022-12-27 | 6.59 | $6.55 | 748500 |
| 2022-12-23 | 6.57 | $6.39 | 306200 |
| 2022-12-22 | 6.59 | $6.45 | 548500 |
| 2022-12-21 | 6.59 | $6.49 | 532000 |
| 2022-12-20 | 6.57 | $6.35 | 383500 |
| 2022-12-19 | 6.59 | $6.44 | 763000 |
| 2022-12-16 | 6.58 | $6.27 | 195000 |
| 2022-12-15 | 6.62 | $6.33 | 328500 |
| 2022-12-14 | 6.63 | $6.64 | 375000 |
| 2022-12-13 | 6.55 | $6.57 | 781220 |
| 2022-12-12 | 6.47 | $6.32 | 388500 |
| 2022-12-09 | 6.44 | $6.34 | 405000 |
| 2022-12-08 | 6.40 | $6.34 | 233530 |
| 2022-12-07 | 6.33 | $6.22 | 391660 |
| 2022-12-06 | 6.29 | $6.09 | 394000 |
| 2022-12-05 | 6.27 | $6.13 | 657200 |
| 2022-12-02 | 6.23 | $6.14 | 248630 |
| 2022-12-01 | 6.17 | $6.06 | 469715 |
| 2022-11-30 | 6.11 | $6.12 | 726190 |
| 2022-11-29 | 6.02 | $5.84 | 330000 |
| 2022-11-28 | 5.98 | $5.79 | 999000 |
| 2022-11-25 | 5.95 | $5.69 | 181150 |
| 2022-11-23 | 5.94 | $5.71 | 284000 |
| 2022-11-22 | 5.91 | $5.58 | 488630 |
| 2022-11-21 | 5.91 | $5.68 | 241000 |
| 2022-11-18 | 5.87 | $5.89 | 125000 |
| 2022-11-17 | 5.75 | $6.06 | 479680 |
| 2022-11-16 | 5.55 | $5.97 | 763500 |
| 2022-11-15 | 5.31 | $5.70 | 1.1M |
| 2022-11-14 | 5.11 | $5.47 | 889050 |
| 2022-11-11 | 4.94 | $5.49 | 1.2M |
| 2022-11-10 | 4.72 | $5.09 | 1.4M |
| 2022-11-09 | 4.57 | $4.63 | 908000 |
| 2022-11-08 | 4.54 | $4.89 | 1.0M |
| 2022-11-07 | 4.43 | $4.94 | 287670 |
| 2022-11-04 | 4.27 | $4.84 | 1.3M |
| 2022-11-03 | 4.11 | $4.38 | 179500 |
| 2022-11-02 | 4.07 | $4.47 | 1.1M |
| 2022-11-01 | 3.99 | $4.39 | 1.7M |
| 2022-10-31 | 3.93 | $4.08 | 770000 |
| 2022-10-28 | 3.95 | $3.90 | 951175 |
| 2022-10-27 | 4.05 | $4.07 | 1.0M |
| 2022-10-26 | 4.12 | $4.15 | 313000 |
| 2022-10-25 | 4.18 | $3.84 | 883000 |
| 2022-10-24 | 4.36 | $3.76 | 1.2M |
| 2022-10-21 | 4.61 | $4.61 | 231500 |
| 2022-10-20 | 4.65 | $4.56 | 1.1M |
| 2022-10-19 | 4.72 | $4.58 | 476530 |
| 2022-10-18 | 4.80 | $4.95 | 662035 |
| 2022-10-17 | 4.78 | $4.90 | 235585 |
| 2022-10-14 | 4.78 | $4.76 | 1.3M |
| 2022-10-13 | 4.82 | $4.66 | 829135 |
| 2022-10-12 | 4.91 | $4.81 | 248070 |
| 2022-10-11 | 4.98 | $4.88 | 1.1M |
| 2022-10-10 | 5.04 | $4.98 | 615720 |
| 2022-10-07 | 5.08 | $5.17 | 355500 |
| 2022-10-06 | 5.07 | $5.32 | 271500 |
| 2022-10-05 | 5.02 | $5.22 | 919045 |
| 2022-10-04 | 4.98 | $5.32 | 1.1M |
| 2022-10-03 | 4.92 | $5.11 | 204000 |
| 2022-09-30 | 4.91 | $4.96 | 459120 |
| 2022-09-29 | 4.94 | $4.89 | 598000 |
| 2022-09-28 | 5.02 | $5.11 | 308730 |
| 2022-09-27 | 5.04 | $5.03 | 456560 |
| 2022-09-26 | 5.09 | $5.13 | 778070 |
| 2022-09-23 | 5.14 | $4.98 | 176000 |
| 2022-09-22 | 5.24 | $5.14 | 181000 |
| 2022-09-21 | 5.31 | $5.29 | 527000 |
| 2022-09-20 | 5.36 | $5.34 | 377000 |
| 2022-09-19 | 5.40 | $5.32 | 251135 |
| 2022-09-16 | 5.47 | $5.36 | 864000 |
| 2022-09-15 | 5.53 | $5.54 | 345005 |
| 2022-09-14 | 5.56 | $5.68 | 794500 |
| 2022-09-13 | 5.55 | $5.58 | 416740 |
| 2022-09-12 | 5.57 | $5.84 | 583185 |
| 2022-09-09 | 5.51 | $5.75 | 412700 |
| 2022-09-08 | 5.47 | $5.52 | 677000 |
| 2022-09-07 | 5.51 | $5.50 | 728110 |
| 2022-09-06 | 5.55 | $5.47 | 1.0M |
| 2022-09-02 | 5.62 | $5.52 | 542130 |
| 2022-09-01 | 5.69 | $5.46 | 419500 |
| 2022-08-31 | 5.79 | $5.66 | 1.4M |
| 2022-08-30 | 5.86 | $5.72 | 296500 |
| 2022-08-29 | 5.92 | $5.95 | 190000 |
| 2022-08-26 | 5.92 | $6.03 | 382010 |
| 2022-08-25 | 5.90 | $6.20 | 658235 |
| 2022-08-24 | 5.82 | $5.72 | 2.3M |
| 2022-08-23 | 5.88 | $5.78 | 515185 |
| 2022-08-22 | 5.93 | $5.76 | 789000 |
| 2022-08-19 | 5.99 | $5.79 | 248535 |
| 2022-08-18 | 6.07 | $6.00 | 208000 |
| 2022-08-17 | 6.09 | $6.20 | 559720 |
| 2022-08-16 | 6.05 | $6.27 | 1.3M |
| 2022-08-15 | 5.98 | $6.07 | 354515 |
| 2022-08-12 | 5.95 | $6.08 | 301025 |
| 2022-08-11 | 5.92 | $6.09 | 906500 |
| 2022-08-10 | 5.87 | $5.99 | 659000 |
| 2022-08-09 | 5.85 | $5.97 | 550705 |
| 2022-08-08 | 5.83 | $6.05 | 1.5M |
| 2022-08-05 | 5.78 | $5.79 | 339500 |
| 2022-08-04 | 5.80 | $5.81 | 263500 |
| 2022-08-03 | 5.82 | $5.81 | 306170 |
| 2022-08-02 | 5.85 | $5.57 | 356190 |
| 2022-08-01 | 5.96 | $5.73 | 491500 |
| 2022-07-29 | 6.03 | $5.65 | 702500 |
| 2022-07-28 | 6.15 | $5.98 | 269010 |
| 2022-07-27 | 6.19 | $5.97 | 285660 |
| 2022-07-26 | 6.24 | $5.97 | 172125 |
| 2022-07-25 | 6.29 | $6.01 | 390725 |
| 2022-07-22 | 6.34 | $6.15 | 519500 |
| 2022-07-21 | 6.35 | $6.27 | 380000 |
| 2022-07-20 | 6.31 | $6.21 | 366610 |
| 2022-07-19 | 6.28 | $6.19 | 191105 |
| 2022-07-18 | 6.25 | $5.93 | 464135 |
| 2022-07-15 | 6.29 | $5.76 | 475000 |
| 2022-07-14 | 6.38 | $5.78 | 268045 |
| 2022-07-13 | 6.47 | $5.91 | 1.2M |
| 2022-07-12 | 6.54 | $6.14 | 479160 |
| 2022-07-11 | 6.54 | $6.03 | 343500 |
| 2022-07-08 | 6.56 | $6.29 | 922230 |
| 2022-07-07 | 6.49 | $6.78 | 842500 |
| 2022-07-06 | 6.25 | $6.28 | 1.3M |
| 2022-07-05 | 6.10 | $6.41 | 3.5M |
| 2022-07-01 | 5.86 | $6.17 | 1.9M |
| 2022-06-30 | 5.64 | $5.83 | 1.3M |
| 2022-06-29 | 5.47 | $5.80 | 800500 |
| 2022-06-28 | 5.27 | $5.67 | 837055 |
| 2022-06-27 | 5.05 | $5.83 | 2.5M |
| 2022-06-24 | 4.74 | $4.84 | 526000 |
| 2022-06-23 | 4.66 | $4.61 | 336500 |
| 2022-06-22 | 4.64 | $4.57 | 232500 |
| 2022-06-21 | 4.63 | $4.65 | 565500 |
| 2022-06-17 | 4.58 | $4.49 | 351540 |
| 2022-06-16 | 4.57 | $4.35 | 553000 |
| 2022-06-15 | 4.60 | $4.59 | 607735 |
| 2022-06-14 | 4.56 | $4.36 | 483070 |
| 2022-06-13 | 4.57 | $4.30 | 612500 |
| 2022-06-10 | 4.61 | $4.46 | 648500 |
| 2022-06-09 | 4.60 | $4.66 | 458500 |
| 2022-06-08 | 4.52 | $4.83 | 978000 |
| 2022-06-07 | 4.37 | $4.37 | 408000 |
| 2022-06-06 | 4.33 | $4.39 | 298690 |
| 2022-06-03 | 4.27 | $4.25 | 309130 |
| 2022-06-02 | 4.24 | $4.33 | 318000 |
| 2022-06-01 | 4.17 | $4.29 | 448500 |
| 2022-05-31 | 4.10 | $4.33 | 856500 |
| 2022-05-27 | 4.01 | $4.06 | 436580 |
| 2022-05-26 | 3.97 | $4.05 | 412575 |
| 2022-05-25 | 3.94 | $3.87 | 598500 |
| 2022-05-24 | 3.95 | $3.77 | 402010 |
| 2022-05-23 | 3.99 | $4.00 | 536015 |
| 2022-05-20 | 3.97 | $4.07 | 579650 |
| 2022-05-19 | 3.93 | $4.01 | 465000 |
| 2022-05-18 | 3.89 | $3.90 | 1.0M |
| 2022-05-17 | 3.88 | $4.22 | 532000 |
| 2022-05-16 | 3.77 | $3.88 | 385655 |
| 2022-05-13 | 3.75 | $3.98 | 596235 |
| 2022-05-12 | 3.68 | $3.91 | 610500 |
| 2022-05-11 | 3.64 | $3.75 | 846500 |
| 2022-05-10 | 3.63 | $3.59 | 804500 |
| 2022-05-09 | 3.67 | $3.50 | 871740 |
| 2022-05-06 | 3.76 | $3.68 | 589500 |
| 2022-05-05 | 3.81 | $3.68 | 662000 |
| 2022-05-04 | 3.88 | $4.04 | 352500 |
| 2022-05-03 | 3.84 | $4.05 | 332615 |
| 2022-05-02 | 3.80 | $3.96 | 1.2M |
| 2022-04-29 | 3.79 | $4.02 | 783675 |
| 2022-04-28 | 3.75 | $3.77 | 796120 |
| 2022-04-27 | 3.79 | $3.81 | 534000 |
| 2022-04-26 | 3.83 | $3.77 | 621500 |
| 2022-04-25 | 3.90 | $3.88 | 1.2M |
| 2022-04-22 | 3.95 | $3.80 | 362500 |
| 2022-04-21 | 4.03 | $3.81 | 910655 |
| 2022-04-20 | 4.14 | $3.94 | 1.0M |
| 2022-04-19 | 4.23 | $4.13 | 886000 |
| 2022-04-18 | 4.29 | $4.17 | 546060 |
| 2022-04-14 | 4.34 | $4.18 | 807000 |
| 2022-04-13 | 4.41 | $4.33 | 1.0M |
| 2022-04-12 | 4.45 | $4.32 | 568060 |
| 2022-04-11 | 4.50 | $4.41 | 312680 |
| 2022-04-08 | 4.53 | $4.36 | 172500 |
| 2022-04-07 | 4.59 | $4.42 | 361000 |
| 2022-04-06 | 4.64 | $4.52 | 397640 |
| 2022-04-05 | 4.68 | $4.80 | 525500 |
| 2022-04-04 | 4.63 | $4.92 | 496000 |
| 2022-04-01 | 4.54 | $4.68 | 271500 |
| 2022-03-31 | 4.50 | $4.51 | 640725 |
| 2022-03-30 | 4.51 | $4.65 | 639500 |
| 2022-03-29 | 4.48 | $4.65 | 680500 |
| 2022-03-28 | 4.45 | $4.45 | 1.0M |
| 2022-03-25 | 4.48 | $4.40 | 818000 |
| 2022-03-24 | 4.53 | $4.54 | 986685 |
| 2022-03-23 | 4.56 | $4.60 | 1.2M |
| 2022-03-22 | 4.57 | $5.00 | 775500 |
| 2022-03-21 | 4.46 | $4.77 | 1.8M |
| 2022-03-18 | 4.41 | $5.02 | 673500 |
| 2022-03-17 | 4.27 | $4.77 | 614225 |
| 2022-03-16 | 4.19 | $5.04 | 1.2M |
| 2022-03-15 | 4.01 | $3.91 | 1.9M |
| 2022-03-14 | 4.16 | $4.04 | 1.4M |
| 2022-03-11 | 4.31 | $4.56 | 1.6M |
| 2022-03-10 | 4.34 | $4.67 | 6.6M |
| 2022-03-09 | 4.35 | $4.87 | 2.1M |
| 2022-03-08 | 4.30 | $4.44 | 1.7M |
| 2022-03-07 | 4.39 | $4.19 | 1.6M |
| 2022-03-04 | 4.59 | $4.26 | 2.9M |
| 2022-03-03 | 4.82 | $4.76 | 1.2M |
| 2022-03-02 | 4.95 | $4.95 | 1.0M |
| 2022-03-01 | 5.06 | $5.04 | 1.9M |
| 2022-02-28 | 5.17 | $5.03 | 1.3M |
| 2022-02-25 | 5.31 | $5.06 | 703080 |
| 2022-02-24 | 5.47 | $5.06 | 1.7M |
| 2022-02-23 | 5.68 | $5.28 | 1.7M |
| 2022-02-22 | 5.87 | $5.42 | 1.9M |
| 2022-02-18 | 6.06 | $5.89 | 333020 |
| 2022-02-17 | 6.15 | $6.00 | 447180 |
| 2022-02-16 | 6.22 | $6.13 | 614000 |
| 2022-02-15 | 6.27 | $6.14 | 933000 |
| 2022-02-14 | 6.33 | $6.12 | 1.0M |
| 2022-02-11 | 6.40 | $6.24 | 264005 |
| 2022-02-10 | 6.45 | $6.37 | 261000 |
| 2022-02-09 | 6.48 | $6.57 | 591500 |
| 2022-02-08 | 6.44 | $6.40 | 348175 |
| 2022-02-07 | 6.45 | $6.37 | 326625 |
| 2022-02-04 | 6.47 | $6.48 | 326500 |
| 2022-02-03 | 6.47 | $6.39 | 225150 |
| 2022-02-02 | 6.48 | $6.49 | 263500 |
| 2022-02-01 | 6.47 | $6.63 | 329500 |
| 2022-01-31 | 6.42 | $6.49 | 434620 |
| 2022-01-28 | 6.39 | $6.13 | 636660 |
| 2022-01-27 | 6.47 | $6.05 | 786240 |
| 2022-01-26 | 6.59 | $6.26 | 629500 |
| 2022-01-25 | 6.68 | $6.35 | 816585 |
| 2022-01-24 | 6.75 | $6.60 | 1.1M |
| 2022-01-21 | 6.75 | $6.73 | 671500 |
| 2022-01-20 | 6.71 | $6.86 | 744170 |
| 2022-01-19 | 6.62 | $6.53 | 435500 |
| 2022-01-18 | 6.61 | $6.50 | 833500 |
| 2022-01-14 | 6.60 | $6.79 | 666000 |
| 2022-01-13 | 6.50 | $6.73 | 472500 |
| 2022-01-12 | 6.40 | $6.93 | 780720 |
| 2022-01-11 | 6.20 | $6.38 | 445500 |
| 2022-01-10 | 6.14 | $6.10 | 984065 |
| 2022-01-07 | 6.16 | $6.07 | 916500 |
| 2022-01-06 | 6.18 | $6.09 | 465000 |
| 2022-01-05 | 6.21 | $6.12 | 1.3M |
| 2022-01-04 | 6.23 | $6.34 | 706505 |
| 2022-01-03 | 6.19 | $6.39 | 781000 |
| 2021-12-31 | 6.12 | $6.20 | 519000 |
| 2021-12-30 | 6.11 | $6.20 | 1.1M |
| 2021-12-29 | 6.08 | $6.14 | 967000 |
| 2021-12-28 | 6.08 | $6.15 | 745015 |
| 2021-12-27 | 6.07 | $6.31 | 411070 |
| 2021-12-23 | 6.00 | $6.21 | 765500 |
| 2021-12-22 | 5.96 | $6.02 | 1.6M |
| 2021-12-21 | 5.98 | $6.01 | 1.5M |
| 2021-12-20 | 6.00 | $5.96 | 910500 |
| 2021-12-17 | 6.04 | $5.99 | 1.1M |
| 2021-12-16 | 6.09 | $6.11 | 658000 |
| 2021-12-15 | 6.11 | $6.18 | 569000 |
| 2021-12-14 | 6.12 | $6.19 | 2.4M |
| 2021-12-13 | 6.13 | $6.22 | 447720 |
| 2021-12-10 | 6.14 | $6.28 | 806070 |
| 2021-12-09 | 6.13 | $6.18 | 849040 |
| 2021-12-08 | 6.15 | $6.38 | 649205 |
| 2021-12-07 | 6.11 | $6.39 | 1.0M |
| 2021-12-06 | 6.07 | $6.25 | 632500 |
| 2021-12-03 | 6.07 | $6.07 | 789070 |
| 2021-12-02 | 6.13 | $6.17 | 671135 |
| 2021-12-01 | 6.18 | $6.12 | 912500 |
| 2021-11-30 | 6.25 | $6.04 | 1.3M |
| 2021-11-29 | 6.37 | $6.10 | 1.0M |
| 2021-11-26 | 6.51 | $6.21 | 683500 |
| 2021-11-24 | 6.63 | $6.41 | 565745 |
| 2021-11-23 | 6.73 | $6.40 | 3.1M |
| 2021-11-22 | 6.85 | $6.65 | 743200 |
| 2021-11-19 | 6.91 | $6.84 | 333500 |
| 2021-11-18 | 6.93 | $6.92 | 490170 |
| 2021-11-17 | 6.93 | $7.05 | 386135 |
| 2021-11-16 | 6.88 | $7.19 | 592000 |
| 2021-11-15 | 6.79 | $6.92 | 564000 |
| 2021-11-12 | 6.75 | $6.88 | 1.3M |
| 2021-11-11 | 6.72 | $6.63 | 853500 |
| 2021-11-10 | 6.77 | $6.70 | 1.1M |
| 2021-11-09 | 6.81 | $6.76 | 381090 |
| 2021-11-08 | 6.83 | $6.73 | 560245 |
| 2021-11-05 | 6.87 | $6.70 | 634080 |
| 2021-11-04 | 6.93 | $6.82 | 1.1M |
| 2021-11-03 | 6.96 | $7.01 | 547000 |
| 2021-11-02 | 6.95 | $6.71 | 1.1M |
| 2021-11-01 | 7.02 | $6.83 | 682650 |
| 2021-10-29 | 7.06 | $6.78 | 703065 |
| 2021-10-28 | 7.13 | $6.96 | 282715 |
| 2021-10-27 | 7.16 | $6.94 | 709105 |
| 2021-10-26 | 7.20 | $7.03 | 630500 |
| 2021-10-25 | 7.22 | $7.05 | 335000 |
| 2021-10-22 | 7.23 | $7.14 | 290745 |
| 2021-10-21 | 7.22 | $7.26 | 564000 |
| 2021-10-20 | 7.15 | $7.38 | 938500 |
| 2021-10-19 | 7.04 | $7.26 | 1.5M |
| 2021-10-18 | 6.93 | $6.94 | 925000 |
| 2021-10-15 | 6.91 | $7.02 | 385080 |
| 2021-10-14 | 6.85 | $6.88 | 1.5M |
| 2021-10-13 | 6.82 | $6.90 | 156025 |
| 2021-10-12 | 6.77 | $6.68 | 193500 |
| 2021-10-11 | 6.79 | $6.81 | 233145 |
| 2021-10-08 | 6.77 | $6.87 | 433735 |
| 2021-10-07 | 6.72 | $6.98 | 565500 |
| 2021-10-06 | 6.63 | $6.59 | 563630 |
| 2021-10-05 | 6.64 | $6.71 | 609000 |
| 2021-10-04 | 6.62 | $6.60 | 645700 |
| 2021-10-01 | 6.62 | $6.67 | 396180 |
| 2021-09-30 | 6.61 | $6.65 | 1.2M |
| 2021-09-29 | 6.60 | $6.70 | 1.4M |
| 2021-09-28 | 6.58 | $6.61 | 1.2M |
| 2021-09-27 | 6.58 | $6.73 | 574000 |
| 2021-09-24 | 6.55 | $6.62 | 542500 |
| 2021-09-23 | 6.54 | $6.75 | 853000 |
| 2021-09-22 | 6.49 | $6.60 | 767075 |
| 2021-09-21 | 6.49 | $6.49 | 1.0M |
| 2021-09-20 | 6.51 | $6.24 | 706645 |
| 2021-09-17 | 6.63 | $6.49 | 875500 |
| 2021-09-16 | 6.70 | $6.46 | 573115 |
| 2021-09-15 | 6.79 | $6.51 | 1.3M |
| 2021-09-14 | 6.89 | $6.69 | 482590 |
| 2021-09-13 | 6.95 | $6.73 | 294000 |
| 2021-09-10 | 7.01 | $6.79 | 419245 |
| 2021-09-09 | 7.07 | $6.90 | 888500 |
| 2021-09-08 | 7.10 | $7.39 | 176000 |
| 2021-09-07 | 6.99 | $7.54 | 425500 |
| 2021-09-03 | 6.80 | $7.21 | 390500 |
| 2021-09-02 | 6.68 | $7.14 | 629000 |
| 2021-09-01 | 6.56 | $7.26 | 806500 |
| 2021-08-31 | 6.38 | $6.91 | 674000 |
| 2021-08-30 | 6.27 | $6.46 | 875515 |
| 2021-08-27 | 6.29 | $6.53 | 352500 |
| 2021-08-26 | 6.30 | $6.46 | 617170 |
| 2021-08-25 | 6.34 | $6.56 | 2.3M |
| 2021-08-24 | 6.36 | $6.42 | 2.0M |
| 2021-08-23 | 6.44 | $6.21 | 2.2M |
| 2021-08-20 | 6.60 | $6.32 | 1.3M |
| 2021-08-19 | 6.78 | $6.30 | 2.2M |
| 2021-08-18 | 7.01 | $6.68 | 1.6M |
| 2021-08-17 | 7.17 | $6.43 | 7.2M |
| 2021-08-16 | 7.45 | $7.15 | 1.7M |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.83
2026-08-12
Close Price
$10.12
Vol: 331000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.84
Average
50.78
Maximum
77.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 46.83 | $10.12 | 331000 |
| 2026-08-11 | 53.63 | $10.81 | 202020 |
| 2026-08-10 | 57.92 | $11.18 | 81003 |
| 2026-08-07 | 58.76 | $11.25 | 64405 |
| 2026-08-06 | 53.52 | $10.68 | 77300 |
| 2026-08-05 | 56.01 | $10.89 | 74931 |
| 2026-08-04 | 57.47 | $11.01 | 59400 |
| 2026-08-03 | 55.55 | $10.80 | 114200 |
| 2026-07-31 | 52.96 | $10.53 | 65200 |
| 2026-07-30 | 52.18 | $10.45 | 139512 |
| 2026-07-29 | 50.41 | $10.27 | 267730 |
| 2026-07-28 | 47.11 | $9.95 | 262210 |
| 2026-07-27 | 45.16 | $9.77 | 261543 |
| 2026-07-24 | 40.66 | $9.38 | 270800 |
| 2026-07-23 | 41.15 | $9.44 | 240337 |
| 2026-07-22 | 43.14 | $9.68 | 204300 |
| 2026-07-21 | 46.82 | $10.09 | 198212 |
| 2026-07-20 | 49.77 | $10.39 | 210500 |
| 2026-07-17 | 47.24 | $10.15 | 133300 |
| 2026-07-16 | 52.46 | $10.65 | 83215 |
| 2026-07-15 | 55.12 | $10.88 | 208000 |
| 2026-07-14 | 48.17 | $10.24 | 238538 |
| 2026-07-13 | 47.69 | $10.20 | 115044 |
| 2026-07-10 | 50.71 | $10.47 | 76512 |
| 2026-07-09 | 51.98 | $10.58 | 74112 |
| 2026-07-08 | 55.73 | $10.89 | 132400 |
| 2026-07-07 | 49.99 | $10.37 | 202702 |
| 2026-07-06 | 45.04 | $9.99 | 167800 |
| 2026-07-02 | 42.77 | $9.83 | 106400 |
| 2026-07-01 | 45.92 | $10.11 | 238553 |
| 2026-06-30 | 44.39 | $10.00 | 127638 |
| 2026-06-29 | 46.19 | $10.16 | 125374 |
| 2026-06-26 | 40.13 | $9.74 | 210247 |
| 2026-06-25 | 42.06 | $9.92 | 151769 |
| 2026-06-24 | 41.47 | $9.88 | 126933 |
| 2026-06-23 | 39.25 | $9.73 | 172500 |
| 2026-06-22 | 41.86 | $9.99 | 257900 |
| 2026-06-18 | 45.27 | $10.30 | 140400 |
| 2026-06-17 | 42.09 | $10.08 | 255203 |
| 2026-06-16 | 46.40 | $10.45 | 184200 |
| 2026-06-15 | 47.40 | $10.53 | 340700 |
| 2026-06-12 | 46.45 | $10.46 | 235643 |
| 2026-06-11 | 49.77 | $10.73 | 276810 |
| 2026-06-10 | 48.07 | $10.60 | 44900 |
| 2026-06-09 | 48.91 | $10.67 | 108800 |
| 2026-06-08 | 47.66 | $10.57 | 90800 |
| 2026-06-05 | 47.30 | $10.54 | 155800 |
| 2026-06-04 | 49.38 | $10.73 | 79807 |
| 2026-06-03 | 49.82 | $10.77 | 77000 |
| 2026-06-02 | 55.71 | $11.27 | 205817 |
| 2026-06-01 | 43.38 | $10.30 | 188800 |
| 2026-05-29 | 44.84 | $10.42 | 121524 |
| 2026-05-28 | 45.83 | $10.50 | 125300 |
| 2026-05-27 | 45.11 | $10.45 | 326600 |
| 2026-05-26 | 46.15 | $10.54 | 157616 |
| 2026-05-22 | 43.54 | $10.35 | 246700 |
| 2026-05-21 | 45.99 | $10.57 | 78700 |
| 2026-05-20 | 48.47 | $10.78 | 104500 |
| 2026-05-19 | 47.58 | $10.71 | 124800 |
| 2026-05-18 | 43.88 | $10.43 | 96700 |
| 2026-05-15 | 43.34 | $10.39 | 123300 |
| 2026-05-14 | 43.21 | $10.38 | 211602 |
| 2026-05-13 | 47.12 | $10.76 | 159600 |
| 2026-05-12 | 42.57 | $10.41 | 234320 |
| 2026-05-11 | 47.44 | $10.85 | 156800 |
| 2026-05-08 | 49.27 | $11.00 | 403200 |
| 2026-05-07 | 50.89 | $11.13 | 186900 |
| 2026-05-06 | 52.26 | $11.24 | 192800 |
| 2026-05-05 | 45.37 | $10.70 | 152211 |
| 2026-05-04 | 45.37 | $10.70 | 111800 |
| 2026-05-01 | 47.08 | $10.85 | 60800 |
| 2026-04-30 | 47.76 | $10.91 | 69100 |
| 2026-04-29 | 44.31 | $10.64 | 140000 |
| 2026-04-28 | 45.69 | $10.77 | 172900 |
| 2026-04-27 | 48.09 | $10.99 | 146600 |
| 2026-04-24 | 48.76 | $11.05 | 84500 |
| 2026-04-23 | 46.66 | $10.87 | 178345 |
| 2026-04-22 | 51.69 | $11.32 | 101012 |
| 2026-04-21 | 54.16 | $11.52 | 104200 |
| 2026-04-20 | 57.00 | $11.74 | 108100 |
| 2026-04-17 | 56.51 | $11.69 | 165615 |
| 2026-04-16 | 53.36 | $11.38 | 147444 |
| 2026-04-15 | 53.05 | $11.35 | 203711 |
| 2026-04-14 | 51.93 | $11.24 | 214700 |
| 2026-04-13 | 49.96 | $11.05 | 262000 |
| 2026-04-10 | 49.34 | $10.99 | 46649 |
| 2026-04-09 | 49.64 | $11.02 | 80714 |
| 2026-04-08 | 51.07 | $11.17 | 163437 |
| 2026-04-07 | 43.99 | $10.48 | 171346 |
| 2026-04-06 | 43.99 | $10.48 | 160941 |
| 2026-04-02 | 42.79 | $10.37 | 212105 |
| 2026-04-01 | 44.85 | $10.62 | 88700 |
| 2026-03-31 | 42.65 | $10.41 | 401500 |
| 2026-03-30 | 37.57 | $9.96 | 140300 |
| 2026-03-27 | 38.36 | $10.07 | 137000 |
| 2026-03-26 | 39.50 | $10.23 | 212834 |
| 2026-03-25 | 43.02 | $10.69 | 478445 |
| 2026-03-24 | 37.76 | $10.23 | 572800 |
| 2026-03-23 | 40.13 | $10.54 | 244400 |
| 2026-03-20 | 38.59 | $10.41 | 152800 |
| 2026-03-19 | 40.98 | $10.72 | 205319 |
| 2026-03-18 | 42.09 | $10.86 | 169128 |
| 2026-03-17 | 51.03 | $11.81 | 143623 |
| 2026-03-16 | 50.29 | $11.74 | 122134 |
| 2026-03-13 | 47.50 | $11.48 | 399401 |
| 2026-03-12 | 44.41 | $11.21 | 108313 |
| 2026-03-11 | 45.54 | $11.33 | 161525 |
| 2026-03-10 | 49.10 | $11.69 | 453133 |
| 2026-03-09 | 41.08 | $11.03 | 249248 |
| 2026-03-06 | 35.52 | $10.65 | 164300 |
| 2026-03-05 | 34.43 | $10.58 | 247600 |
| 2026-03-04 | 36.87 | $10.87 | 311600 |
| 2026-03-03 | 28.97 | $10.39 | 229238 |
| 2026-03-02 | 32.97 | $10.88 | 189200 |
| 2026-02-27 | 35.85 | $11.18 | 165800 |
| 2026-02-26 | 36.56 | $11.25 | 105400 |
| 2026-02-25 | 39.41 | $11.52 | 177848 |
| 2026-02-24 | 36.81 | $11.37 | 92311 |
| 2026-02-23 | 37.32 | $11.42 | 220304 |
| 2026-02-20 | 36.99 | $11.40 | 149400 |
| 2026-02-19 | 34.36 | $11.24 | 102408 |
| 2026-02-18 | 35.77 | $11.40 | 232300 |
| 2026-02-17 | 32.98 | $11.23 | 410300 |
| 2026-02-13 | 33.47 | $11.29 | 171045 |
| 2026-02-12 | 34.19 | $11.38 | 111022 |
| 2026-02-11 | 34.99 | $11.48 | 122333 |
| 2026-02-10 | 37.29 | $11.76 | 371500 |
| 2026-02-09 | 40.07 | $12.07 | 140241 |
| 2026-02-06 | 40.53 | $12.12 | 425711 |
| 2026-02-05 | 33.04 | $11.61 | 230416 |
| 2026-02-04 | 34.25 | $11.76 | 210800 |
| 2026-02-03 | 38.32 | $12.22 | 765900 |
| 2026-02-02 | 40.83 | $12.47 | 161913 |
| 2026-01-30 | 39.63 | $12.39 | 389507 |
| 2026-01-29 | 46.72 | $13.02 | 132514 |
| 2026-01-28 | 46.43 | $13.00 | 150820 |
| 2026-01-27 | 47.66 | $13.10 | 79233 |
| 2026-01-26 | 41.15 | $12.66 | 126633 |
| 2026-01-23 | 41.82 | $12.72 | 68500 |
| 2026-01-22 | 43.17 | $12.84 | 93735 |
| 2026-01-21 | 39.64 | $12.61 | 221641 |
| 2026-01-20 | 39.74 | $12.62 | 204500 |
| 2026-01-16 | 47.66 | $13.30 | 55939 |
| 2026-01-15 | 52.80 | $13.65 | 322447 |
| 2026-01-14 | 57.33 | $13.92 | 72706 |
| 2026-01-13 | 56.00 | $13.82 | 106914 |
| 2026-01-12 | 55.74 | $13.80 | 160721 |
| 2026-01-09 | 50.57 | $13.43 | 31928 |
| 2026-01-08 | 52.95 | $13.58 | 43500 |
| 2026-01-07 | 56.67 | $13.80 | 51700 |
| 2026-01-06 | 58.26 | $13.89 | 66615 |
| 2026-01-05 | 55.91 | $13.71 | 54532 |
| 2026-01-02 | 53.71 | $13.55 | 198400 |
| 2025-12-31 | 50.00 | $13.30 | 58044 |
| 2025-12-30 | 52.39 | $13.45 | 61400 |
| 2025-12-29 | 51.66 | $13.40 | 168542 |
| 2025-12-26 | 52.12 | $13.43 | 104400 |
| 2025-12-24 | 52.41 | $13.45 | 62607 |
| 2025-12-23 | 51.50 | $13.38 | 221900 |
| 2025-12-22 | 50.08 | $13.27 | 50600 |
| 2025-12-19 | 51.38 | $13.37 | 111523 |
| 2025-12-18 | 46.63 | $13.01 | 71400 |
| 2025-12-17 | 42.96 | $12.76 | 70838 |
| 2025-12-16 | 43.99 | $12.85 | 27900 |
| 2025-12-15 | 43.85 | $12.84 | 76200 |
| 2025-12-12 | 45.74 | $13.01 | 115212 |
| 2025-12-11 | 45.74 | $13.01 | 167700 |
| 2025-12-10 | 39.98 | $12.59 | 104100 |
| 2025-12-09 | 34.83 | $12.26 | 78926 |
| 2025-12-08 | 34.83 | $12.26 | 85712 |
| 2025-12-05 | 37.66 | $12.58 | 159500 |
| 2025-12-04 | 35.64 | $12.45 | 560128 |
| 2025-12-03 | 34.55 | $12.38 | 438210 |
| 2025-12-02 | 35.12 | $12.45 | 376622 |
| 2025-12-01 | 37.88 | $12.78 | 124725 |
| 2025-11-28 | 34.93 | $12.58 | 218818 |
| 2025-11-26 | 40.39 | $13.18 | 141600 |
| 2025-11-25 | 40.39 | $13.18 | 44700 |
| 2025-11-24 | 41.96 | $13.34 | 140100 |
| 2025-11-21 | 42.56 | $13.40 | 92841 |
| 2025-11-20 | 41.64 | $13.33 | 58700 |
| 2025-11-19 | 45.90 | $13.76 | 146800 |
| 2025-11-18 | 47.62 | $13.92 | 93500 |
| 2025-11-17 | 48.48 | $14.00 | 87748 |
| 2025-11-14 | 50.55 | $14.19 | 109000 |
| 2025-11-13 | 57.82 | $14.78 | 158800 |
| 2025-11-12 | 55.00 | $14.51 | 171004 |
| 2025-11-11 | 52.90 | $14.32 | 76800 |
| 2025-11-10 | 55.91 | $14.55 | 111015 |
| 2025-11-07 | 50.71 | $14.10 | 48600 |
| 2025-11-06 | 54.51 | $14.38 | 76100 |
| 2025-11-05 | 51.02 | $14.10 | 149311 |
| 2025-11-04 | 49.45 | $13.98 | 209800 |
| 2025-11-03 | 50.61 | $14.07 | 84230 |
| 2025-10-31 | 50.48 | $14.06 | 86800 |
| 2025-10-30 | 55.17 | $14.42 | 61916 |
| 2025-10-29 | 58.61 | $14.66 | 94405 |
| 2025-10-28 | 59.80 | $14.74 | 64400 |
| 2025-10-27 | 61.42 | $14.85 | 132000 |
| 2025-10-24 | 55.60 | $14.29 | 108821 |
| 2025-10-23 | 53.96 | $14.15 | 41925 |
| 2025-10-22 | 49.78 | $13.82 | 57549 |
| 2025-10-21 | 48.99 | $13.76 | 382200 |
| 2025-10-20 | 51.86 | $13.98 | 67046 |
| 2025-10-17 | 47.03 | $13.62 | 505640 |
| 2025-10-16 | 47.28 | $13.64 | 888100 |
| 2025-10-15 | 49.80 | $13.84 | 85517 |
| 2025-10-14 | 49.41 | $13.81 | 69832 |
| 2025-10-13 | 51.28 | $13.96 | 76300 |
| 2025-10-10 | 48.83 | $13.76 | 107000 |
| 2025-10-09 | 60.50 | $14.57 | 70600 |
| 2025-10-08 | 67.50 | $14.94 | 138000 |
| 2025-10-07 | 65.34 | $14.73 | 160170 |
| 2025-10-06 | 70.20 | $14.96 | 106555 |
| 2025-10-03 | 72.66 | $15.07 | 166000 |
| 2025-10-02 | 70.61 | $14.84 | 124570 |
| 2025-10-01 | 69.48 | $14.72 | 141000 |
| 2025-09-30 | 67.61 | $14.53 | 52025 |
| 2025-09-29 | 65.94 | $14.37 | 49500 |
| 2025-09-26 | 62.62 | $14.08 | 88000 |
| 2025-09-25 | 60.07 | $13.88 | 119000 |
| 2025-09-24 | 60.07 | $13.88 | 203500 |
| 2025-09-23 | 58.40 | $13.75 | 225000 |
| 2025-09-22 | 61.40 | $13.91 | 174000 |
| 2025-09-19 | 68.25 | $14.24 | 184545 |
| 2025-09-18 | 67.42 | $14.16 | 418205 |
| 2025-09-17 | 65.12 | $13.95 | 252000 |
| 2025-09-16 | 60.88 | $13.61 | 166020 |
| 2025-09-15 | 61.29 | $13.63 | 134500 |
| 2025-09-12 | 60.26 | $13.55 | 54700 |
| 2025-09-11 | 60.13 | $13.54 | 108500 |
| 2025-09-10 | 56.45 | $13.26 | 50155 |
| 2025-09-09 | 56.63 | $13.27 | 478075 |
| 2025-09-08 | 55.57 | $13.19 | 59655 |
| 2025-09-05 | 54.51 | $13.11 | 73000 |
| 2025-09-04 | 49.67 | $12.77 | 113240 |
| 2025-09-03 | 51.19 | $12.87 | 75000 |
| 2025-09-02 | 50.03 | $12.79 | 99500 |
| 2025-08-29 | 55.88 | $13.16 | 84000 |
| 2025-08-28 | 55.34 | $13.12 | 405000 |
| 2025-08-27 | 54.69 | $13.07 | 191500 |
| 2025-08-26 | 59.85 | $13.38 | 32610 |
| 2025-08-25 | 60.38 | $13.41 | 57500 |
| 2025-08-22 | 59.48 | $13.33 | 53040 |
| 2025-08-21 | 52.87 | $12.81 | 105145 |
| 2025-08-20 | 56.76 | $13.04 | 55000 |
| 2025-08-19 | 56.94 | $13.05 | 28715 |
| 2025-08-18 | 60.06 | $13.23 | 30055 |
| 2025-08-15 | 61.49 | $13.31 | 90555 |
| 2025-08-14 | 60.02 | $13.18 | 44500 |
| 2025-08-13 | 63.19 | $13.36 | 133000 |
| 2025-08-12 | 56.40 | $12.80 | 120055 |
| 2025-08-11 | 53.17 | $12.58 | 16235 |
| 2025-08-08 | 53.86 | $12.62 | 211000 |
| 2025-08-07 | 55.04 | $12.69 | 78050 |
| 2025-08-06 | 54.50 | $12.65 | 66000 |
| 2025-08-05 | 52.31 | $12.49 | 70505 |
| 2025-08-04 | 51.48 | $12.43 | 50075 |
| 2025-08-01 | 45.79 | $12.05 | 194000 |
| 2025-07-31 | 50.05 | $12.34 | 119000 |
| 2025-07-30 | 53.99 | $12.58 | 311500 |
| 2025-07-29 | 57.96 | $12.80 | 140500 |
| 2025-07-28 | 59.28 | $12.87 | 70190 |
| 2025-07-25 | 63.82 | $13.10 | 39000 |
| 2025-07-24 | 68.59 | $13.32 | 140070 |
| 2025-07-23 | 72.57 | $13.49 | 166540 |
| 2025-07-22 | 63.59 | $12.73 | 46500 |
| 2025-07-21 | 63.44 | $12.72 | 61210 |
| 2025-07-18 | 61.33 | $12.58 | 165000 |
| 2025-07-17 | 57.87 | $12.37 | 143500 |
| 2025-07-16 | 58.58 | $12.40 | 60000 |
| 2025-07-15 | 58.58 | $12.40 | 67500 |
| 2025-07-14 | 53.59 | $12.11 | 40195 |
| 2025-07-11 | 56.49 | $12.24 | 58000 |
| 2025-07-10 | 58.81 | $12.34 | 41500 |
| 2025-07-09 | 58.81 | $12.34 | 36500 |
| 2025-07-08 | 59.03 | $12.35 | 134605 |
| 2025-07-07 | 56.57 | $12.19 | 64500 |
| 2025-07-03 | 59.54 | $12.33 | 38500 |
| 2025-07-02 | 59.54 | $12.33 | 73190 |
| 2025-07-01 | 62.73 | $12.48 | 101000 |
| 2025-06-30 | 63.16 | $12.50 | 73500 |
| 2025-06-27 | 61.53 | $12.37 | 45715 |
| 2025-06-26 | 61.53 | $12.37 | 35070 |
| 2025-06-25 | 62.30 | $12.41 | 36500 |
| 2025-06-24 | 63.22 | $12.46 | 81500 |
| 2025-06-23 | 60.18 | $12.19 | 93545 |
| 2025-06-20 | 53.86 | $11.72 | 99075 |
| 2025-06-18 | 57.55 | $11.92 | 78000 |
| 2025-06-17 | 56.42 | $11.84 | 132500 |
| 2025-06-16 | 60.24 | $12.04 | 101595 |
| 2025-06-13 | 58.92 | $11.94 | 116000 |
| 2025-06-12 | 66.72 | $12.31 | 150500 |
| 2025-06-11 | 67.64 | $12.35 | 59085 |
| 2025-06-10 | 66.88 | $12.28 | 82000 |
| 2025-06-09 | 66.88 | $12.28 | 217000 |
| 2025-06-06 | 65.42 | $12.14 | 84000 |
| 2025-06-05 | 65.82 | $12.16 | 136110 |
| 2025-06-04 | 65.52 | $12.13 | 620230 |
| 2025-06-03 | 60.53 | $11.67 | 103500 |
| 2025-06-02 | 59.44 | $11.58 | 86210 |
| 2025-05-30 | 58.84 | $11.53 | 188630 |
| 2025-05-29 | 62.35 | $11.73 | 67500 |
| 2025-05-28 | 60.32 | $11.55 | 89530 |
| 2025-05-27 | 63.00 | $11.70 | 95000 |
| 2025-05-23 | 61.60 | $11.57 | 59000 |
| 2025-05-22 | 63.17 | $11.66 | 84195 |
| 2025-05-21 | 63.17 | $11.66 | 178000 |
| 2025-05-20 | 64.00 | $11.71 | 99500 |
| 2025-05-19 | 63.36 | $11.64 | 188500 |
| 2025-05-16 | 66.71 | $11.85 | 53525 |
| 2025-05-15 | 66.30 | $11.80 | 68210 |
| 2025-05-14 | 68.67 | $11.95 | 179600 |
| 2025-05-13 | 66.47 | $11.66 | 171000 |
| 2025-05-12 | 65.36 | $11.52 | 131500 |
| 2025-05-09 | 62.11 | $11.14 | 78500 |
| 2025-05-08 | 60.74 | $10.99 | 59040 |
| 2025-05-07 | 59.13 | $10.82 | 105500 |
| 2025-05-06 | 63.32 | $11.11 | 87000 |
| 2025-05-05 | 61.44 | $10.90 | 26500 |
| 2025-05-02 | 63.50 | $11.04 | 119000 |
| 2025-05-01 | 58.71 | $10.53 | 161000 |
| 2025-04-30 | 58.10 | $10.47 | 95670 |
| 2025-04-29 | 57.29 | $10.39 | 91500 |
| 2025-04-28 | 60.76 | $10.64 | 347105 |
| 2025-04-25 | 58.87 | $10.44 | 238640 |
| 2025-04-24 | 55.84 | $10.14 | 119160 |
| 2025-04-23 | 55.73 | $10.13 | 404500 |
| 2025-04-22 | 52.46 | $9.82 | 189690 |
| 2025-04-21 | 49.72 | $9.58 | 168640 |
| 2025-04-17 | 50.41 | $9.64 | 93500 |
| 2025-04-16 | 47.65 | $9.40 | 244000 |
| 2025-04-15 | 48.08 | $9.44 | 295530 |
| 2025-04-14 | 48.28 | $9.46 | 171500 |
| 2025-04-11 | 44.36 | $9.11 | 355000 |
| 2025-04-10 | 40.83 | $8.82 | 168500 |
| 2025-04-09 | 42.88 | $9.05 | 1.1M |
| 2025-04-08 | 33.03 | $8.34 | 446710 |
| 2025-04-07 | 34.71 | $8.55 | 442000 |
| 2025-04-04 | 40.06 | $9.13 | 426010 |
| 2025-04-03 | 48.53 | $9.82 | 110745 |
| 2025-04-02 | 51.21 | $10.00 | 61500 |
| 2025-04-01 | 51.21 | $10.00 | 221000 |
| 2025-03-31 | 50.80 | $9.97 | 57625 |
| 2025-03-28 | 51.21 | $10.00 | 84500 |
| 2025-03-27 | 56.05 | $10.34 | 144500 |
| 2025-03-26 | 54.24 | $10.19 | 106500 |
| 2025-03-25 | 53.51 | $10.13 | 182500 |
| 2025-03-24 | 54.89 | $10.23 | 102000 |
| 2025-03-21 | 54.45 | $10.19 | 197000 |
| 2025-03-20 | 54.34 | $10.18 | 410505 |
| 2025-03-19 | 62.32 | $10.75 | 108000 |
| 2025-03-18 | 61.27 | $10.64 | 89000 |
| 2025-03-17 | 60.42 | $10.55 | 155150 |
| 2025-03-14 | 59.29 | $10.43 | 83195 |
| 2025-03-13 | 56.53 | $10.15 | 135590 |
| 2025-03-12 | 57.46 | $10.22 | 110150 |
| 2025-03-11 | 58.36 | $10.29 | 218150 |
| 2025-03-10 | 56.20 | $10.06 | 671050 |
| 2025-03-07 | 62.34 | $10.52 | 259000 |
| 2025-03-06 | 65.14 | $10.71 | 343500 |
| 2025-03-05 | 63.24 | $10.48 | 405000 |
| 2025-03-04 | 57.42 | $9.87 | 356500 |
| 2025-03-03 | 54.01 | $9.57 | 98640 |
| 2025-02-28 | 53.66 | $9.54 | 294030 |
| 2025-02-27 | 59.90 | $9.97 | 49000 |
| 2025-02-26 | 61.32 | $10.06 | 197640 |
| 2025-02-25 | 60.13 | $9.94 | 500505 |
| 2025-02-24 | 59.53 | $9.88 | 186500 |
| 2025-02-21 | 74.92 | $10.75 | 423130 |
| 2025-02-20 | 72.85 | $10.48 | 489580 |
| 2025-02-19 | 71.87 | $10.36 | 272000 |
| 2025-02-18 | 74.65 | $10.49 | 406180 |
| 2025-02-14 | 70.29 | $9.97 | 701605 |
| 2025-02-13 | 63.68 | $9.39 | 241715 |
| 2025-02-12 | 60.36 | $9.16 | 102000 |
| 2025-02-11 | 56.58 | $8.93 | 460585 |
| 2025-02-10 | 57.72 | $8.98 | 158585 |
| 2025-02-07 | 54.60 | $8.80 | 190200 |
| 2025-02-06 | 53.70 | $8.75 | 150500 |
| 2025-02-05 | 51.51 | $8.63 | 208190 |
| 2025-02-04 | 51.33 | $8.62 | 112015 |
| 2025-02-03 | 44.60 | $8.28 | 92500 |
| 2025-01-31 | 46.96 | $8.41 | 384555 |
| 2025-01-30 | 50.68 | $8.60 | 273000 |
| 2025-01-29 | 48.00 | $8.47 | 218000 |
| 2025-01-28 | 45.17 | $8.34 | 229610 |
| 2025-01-27 | 41.94 | $8.20 | 171500 |
| 2025-01-24 | 41.94 | $8.20 | 221530 |
| 2025-01-23 | 38.19 | $8.04 | 312115 |
| 2025-01-22 | 38.19 | $8.04 | 142000 |
| 2025-01-21 | 38.33 | $8.05 | 127000 |
| 2025-01-17 | 34.69 | $7.89 | 142110 |
| 2025-01-16 | 32.07 | $7.78 | 180000 |
| 2025-01-15 | 32.64 | $7.83 | 478605 |
| 2025-01-14 | 27.55 | $7.62 | 531695 |
| 2025-01-13 | 24.18 | $7.49 | 204000 |
| 2025-01-10 | 25.30 | $7.62 | 800130 |
| 2025-01-08 | 26.55 | $7.76 | 2.5M |
| 2025-01-07 | 28.57 | $7.97 | 695510 |
| 2025-01-06 | 32.36 | $8.31 | 667500 |
| 2025-01-03 | 39.89 | $8.82 | 62500 |
| 2025-01-02 | 37.73 | $8.74 | 144000 |
| 2024-12-31 | 38.22 | $8.77 | 152500 |
| 2024-12-30 | 38.86 | $8.81 | 250500 |
| 2024-12-27 | 44.31 | $9.12 | 243000 |
| 2024-12-26 | 42.84 | $9.06 | 142510 |
| 2024-12-24 | 44.32 | $9.14 | 60000 |
| 2024-12-23 | 47.03 | $9.28 | 95500 |
| 2024-12-20 | 45.68 | $9.22 | 460500 |
| 2024-12-19 | 48.42 | $9.36 | 132575 |
| 2024-12-18 | 47.78 | $9.33 | 121000 |
| 2024-12-17 | 59.13 | $9.82 | 709500 |
| 2024-12-16 | 60.24 | $9.86 | 71000 |
| 2024-12-13 | 62.47 | $9.94 | 188500 |
| 2024-12-12 | 59.82 | $9.79 | 145500 |
| 2024-12-11 | 62.62 | $9.89 | 322000 |
| 2024-12-10 | 60.70 | $9.78 | 309500 |
| 2024-12-09 | 64.41 | $9.91 | 317685 |
| 2024-12-06 | 61.67 | $9.75 | 102000 |
| 2024-12-05 | 61.14 | $9.72 | 240005 |
| 2024-12-04 | 56.54 | $9.48 | 237070 |
| 2024-12-03 | 55.71 | $9.44 | 109000 |
| 2024-12-02 | 55.51 | $9.43 | 279000 |
| 2024-11-29 | 49.13 | $9.14 | 222130 |
| 2024-11-27 | 48.16 | $9.10 | 89500 |
| 2024-11-26 | 46.95 | $9.05 | 372000 |
| 2024-11-25 | 46.48 | $9.03 | 50500 |
| 2024-11-22 | 45.56 | $8.99 | 39500 |
| 2024-11-21 | 47.10 | $9.07 | 94000 |
| 2024-11-20 | 48.06 | $9.12 | 233055 |
| 2024-11-19 | 48.06 | $9.12 | 56500 |
| 2024-11-18 | 49.34 | $9.19 | 137165 |
| 2024-11-15 | 47.64 | $9.10 | 167710 |
| 2024-11-14 | 46.50 | $9.04 | 90560 |
| 2024-11-13 | 45.76 | $9.00 | 264005 |
| 2024-11-12 | 46.37 | $9.04 | 110500 |
| 2024-11-11 | 47.59 | $9.12 | 62500 |
| 2024-11-08 | 49.12 | $9.22 | 227000 |
| 2024-11-07 | 55.76 | $9.61 | 140585 |
| 2024-11-06 | 53.13 | $9.44 | 200205 |
| 2024-11-05 | 59.21 | $9.75 | 273630 |
| 2024-11-04 | 55.97 | $9.54 | 360035 |
| 2024-11-01 | 56.38 | $9.56 | 36610 |
| 2024-10-31 | 54.50 | $9.44 | 73025 |
| 2024-10-30 | 56.03 | $9.52 | 107500 |
| 2024-10-29 | 59.18 | $9.68 | 329105 |
| 2024-10-28 | 57.77 | $9.58 | 378000 |
| 2024-10-25 | 56.33 | $9.48 | 43520 |
| 2024-10-24 | 54.57 | $9.36 | 139070 |
| 2024-10-23 | 54.57 | $9.36 | 162500 |
| 2024-10-22 | 56.10 | $9.45 | 73000 |
| 2024-10-21 | 55.44 | $9.40 | 219000 |
| 2024-10-18 | 57.07 | $9.50 | 46000 |
| 2024-10-17 | 53.43 | $9.22 | 105005 |
| 2024-10-16 | 55.18 | $9.33 | 78000 |
| 2024-10-15 | 54.01 | $9.24 | 98230 |
| 2024-10-14 | 60.13 | $9.61 | 302500 |
| 2024-10-11 | 62.69 | $9.75 | 79500 |
| 2024-10-10 | 62.36 | $9.72 | 349650 |
| 2024-10-09 | 62.53 | $9.73 | 125705 |
| 2024-10-08 | 61.42 | $9.62 | 262550 |
| 2024-10-07 | 74.21 | $10.29 | 550080 |
| 2024-10-04 | 71.70 | $9.99 | 371000 |
| 2024-10-03 | 71.70 | $9.99 | 251000 |
| 2024-10-02 | 75.22 | $10.15 | 541500 |
| 2024-10-01 | 72.85 | $9.85 | 247000 |
| 2024-09-30 | 70.90 | $9.63 | 270130 |
| 2024-09-27 | 74.83 | $9.80 | 254130 |
| 2024-09-26 | 74.36 | $9.74 | 799545 |
| 2024-09-25 | 66.79 | $8.98 | 332500 |
| 2024-09-24 | 66.17 | $8.93 | 199000 |
| 2024-09-23 | 59.17 | $8.45 | 88000 |
| 2024-09-20 | 56.12 | $8.28 | 167000 |
| 2024-09-19 | 59.08 | $8.40 | 103500 |
| 2024-09-18 | 52.77 | $8.08 | 230600 |
| 2024-09-17 | 50.73 | $7.99 | 110550 |
| 2024-09-16 | 48.14 | $7.88 | 105715 |
| 2024-09-13 | 47.91 | $7.87 | 55220 |
| 2024-09-12 | 48.97 | $7.92 | 119000 |
| 2024-09-11 | 49.18 | $7.93 | 78240 |
| 2024-09-10 | 48.76 | $7.91 | 61000 |
| 2024-09-09 | 50.51 | $8.00 | 131500 |
| 2024-09-06 | 48.16 | $7.88 | 80500 |
| 2024-09-05 | 54.52 | $8.19 | 272000 |
| 2024-09-04 | 51.16 | $8.02 | 92500 |
| 2024-09-03 | 52.02 | $8.06 | 68500 |
| 2024-08-30 | 55.57 | $8.22 | 396500 |
| 2024-08-29 | 53.30 | $8.10 | 57000 |
| 2024-08-28 | 51.94 | $8.03 | 162000 |
| 2024-08-27 | 55.92 | $8.21 | 46660 |
| 2024-08-26 | 54.44 | $8.13 | 856000 |
| 2024-08-23 | 59.14 | $8.33 | 166055 |
| 2024-08-22 | 56.84 | $8.20 | 47000 |
| 2024-08-21 | 58.52 | $8.27 | 105095 |
| 2024-08-20 | 55.86 | $8.12 | 167000 |
| 2024-08-19 | 58.98 | $8.25 | 103045 |
| 2024-08-16 | 58.47 | $8.22 | 104010 |
| 2024-08-15 | 56.60 | $8.11 | 139195 |
| 2024-08-14 | 54.66 | $8.00 | 287000 |
| 2024-08-13 | 58.98 | $8.19 | 190000 |
| 2024-08-12 | 56.94 | $8.07 | 129180 |
| 2024-08-09 | 51.80 | $7.80 | 57225 |
| 2024-08-08 | 51.39 | $7.78 | 189500 |
| 2024-08-07 | 46.19 | $7.54 | 98150 |
| 2024-08-06 | 40.95 | $7.33 | 163190 |
| 2024-08-05 | 41.87 | $7.38 | 386500 |
| 2024-08-02 | 43.74 | $7.48 | 170500 |
| 2024-08-01 | 45.29 | $7.56 | 66620 |
| 2024-07-31 | 48.53 | $7.72 | 136000 |
| 2024-07-30 | 44.77 | $7.56 | 124505 |
| 2024-07-29 | 42.26 | $7.46 | 98500 |
| 2024-07-26 | 43.97 | $7.55 | 97000 |
| 2024-07-25 | 43.24 | $7.52 | 330085 |
| 2024-07-24 | 42.54 | $7.49 | 315125 |
| 2024-07-23 | 44.47 | $7.60 | 273050 |
| 2024-07-22 | 47.05 | $7.74 | 72665 |
| 2024-07-19 | 42.02 | $7.52 | 68500 |
| 2024-07-18 | 44.01 | $7.63 | 201500 |
| 2024-07-17 | 44.92 | $7.68 | 222670 |
| 2024-07-16 | 47.55 | $7.82 | 181000 |
| 2024-07-15 | 50.35 | $7.96 | 245000 |
| 2024-07-12 | 54.73 | $8.16 | 63000 |
| 2024-07-11 | 48.33 | $7.86 | 85035 |
| 2024-07-10 | 45.91 | $7.76 | 108645 |
| 2024-07-09 | 46.96 | $7.81 | 102000 |
| 2024-07-08 | 46.96 | $7.81 | 92500 |
| 2024-07-05 | 45.62 | $7.75 | 174645 |
| 2024-07-03 | 43.11 | $7.64 | 147200 |
| 2024-07-02 | 40.26 | $7.52 | 103500 |
| 2024-07-01 | 41.24 | $7.58 | 358500 |
| 2024-06-28 | 44.88 | $7.79 | 159650 |
| 2024-06-27 | 42.83 | $7.70 | 200500 |
| 2024-06-26 | 46.48 | $7.90 | 125500 |
| 2024-06-25 | 45.60 | $7.86 | 350530 |
| 2024-06-24 | 51.22 | $8.14 | 212000 |
| 2024-06-21 | 48.87 | $8.03 | 177000 |
| 2024-06-20 | 53.30 | $8.23 | 234000 |
| 2024-06-18 | 54.96 | $8.30 | 335070 |
| 2024-06-17 | 54.38 | $8.27 | 69000 |
| 2024-06-14 | 51.63 | $8.13 | 185500 |
| 2024-06-13 | 56.23 | $8.33 | 150060 |
| 2024-06-12 | 60.05 | $8.48 | 277000 |
| 2024-06-11 | 54.80 | $8.21 | 118000 |
| 2024-06-10 | 55.31 | $8.23 | 402000 |
| 2024-06-07 | 53.03 | $8.12 | 218500 |
| 2024-06-06 | 56.53 | $8.26 | 54710 |
| 2024-06-05 | 54.70 | $8.17 | 291000 |
| 2024-06-04 | 54.50 | $8.16 | 144585 |
| 2024-06-03 | 54.96 | $8.18 | 78225 |
| 2024-05-31 | 50.56 | $7.96 | 180540 |
| 2024-05-30 | 53.74 | $8.10 | 248000 |
| 2024-05-29 | 56.89 | $8.23 | 447235 |
| 2024-05-28 | 62.82 | $8.45 | 126040 |
| 2024-05-24 | 63.10 | $8.46 | 108500 |
| 2024-05-23 | 63.10 | $8.46 | 69630 |
| 2024-05-22 | 64.15 | $8.50 | 159630 |
| 2024-05-21 | 69.34 | $8.69 | 266215 |
| 2024-05-20 | 68.71 | $8.64 | 124500 |
| 2024-05-17 | 68.71 | $8.64 | 218500 |
| 2024-05-16 | 77.03 | $8.93 | 219050 |
| 2024-05-15 | 75.78 | $8.80 | 366000 |
| 2024-05-14 | 74.67 | $8.69 | 365000 |
| 2024-05-13 | 70.61 | $8.34 | 152635 |
| 2024-05-10 | 68.26 | $8.17 | 60500 |
| 2024-05-09 | 68.88 | $8.19 | 106240 |
| 2024-05-08 | 65.80 | $7.98 | 196500 |
| 2024-05-07 | 66.70 | $8.01 | 43000 |
| 2024-05-06 | 69.70 | $8.11 | 130685 |
| 2024-05-03 | 70.91 | $8.15 | 191000 |
| 2024-05-02 | 69.26 | $8.02 | 392000 |
| 2024-05-01 | 65.22 | $7.74 | 211000 |
| 2024-04-30 | 63.43 | $7.63 | 205000 |
| 2024-04-29 | 66.38 | $7.73 | 245665 |
| 2024-04-26 | 65.78 | $7.69 | 700555 |
| 2024-04-25 | 63.76 | $7.56 | 200500 |
| 2024-04-24 | 66.03 | $7.64 | 336690 |
| 2024-04-23 | 63.06 | $7.45 | 735685 |
| 2024-04-22 | 56.15 | $7.09 | 565050 |
| 2024-04-19 | 48.24 | $6.78 | 276000 |
| 2024-04-18 | 47.95 | $6.77 | 75585 |
| 2024-04-17 | 46.53 | $6.72 | 139000 |
| 2024-04-16 | 47.02 | $6.74 | 214000 |
| 2024-04-15 | 49.47 | $6.84 | 110035 |
| 2024-04-12 | 53.72 | $7.00 | 118500 |
| 2024-04-11 | 58.83 | $7.17 | 119575 |
| 2024-04-10 | 58.83 | $7.17 | 883520 |
| 2024-04-09 | 57.10 | $7.09 | 801570 |
| 2024-04-08 | 61.72 | $7.24 | 177240 |
| 2024-04-05 | 59.65 | $7.14 | 109500 |
| 2024-04-04 | 59.24 | $7.12 | 295500 |
| 2024-04-03 | 61.67 | $7.20 | 126500 |
| 2024-04-02 | 60.31 | $7.13 | 160000 |
| 2024-04-01 | 59.54 | $7.09 | 74500 |
| 2024-03-28 | 59.16 | $7.07 | 217555 |
| 2024-03-27 | 57.45 | $6.98 | 154500 |
| 2024-03-26 | 54.22 | $6.82 | 114000 |
| 2024-03-25 | 49.69 | $6.62 | 390695 |
| 2024-03-22 | 46.94 | $6.51 | 198500 |
| 2024-03-21 | 51.56 | $6.70 | 88505 |
| 2024-03-20 | 52.07 | $6.72 | 173000 |
| 2024-03-19 | 46.80 | $6.51 | 174000 |
| 2024-03-18 | 46.80 | $6.51 | 180000 |
| 2024-03-15 | 44.70 | $6.43 | 715500 |
| 2024-03-14 | 47.59 | $6.56 | 216500 |
| 2024-03-13 | 47.82 | $6.57 | 208500 |
| 2024-03-12 | 47.34 | $6.55 | 494150 |
| 2024-03-11 | 42.09 | $6.34 | 754100 |
| 2024-03-08 | 40.75 | $6.29 | 749500 |
| 2024-03-07 | 42.43 | $6.38 | 260675 |
| 2024-03-06 | 41.41 | $6.34 | 131000 |
| 2024-03-05 | 37.75 | $6.20 | 371500 |
| 2024-03-04 | 41.63 | $6.42 | 169500 |
| 2024-03-01 | 44.39 | $6.56 | 196500 |
| 2024-02-29 | 43.88 | $6.54 | 321500 |
| 2024-02-28 | 44.46 | $6.57 | 410090 |
| 2024-02-27 | 49.83 | $6.83 | 216000 |
| 2024-02-26 | 50.73 | $6.87 | 173090 |
| 2024-02-23 | 52.29 | $6.94 | 262210 |
| 2024-02-22 | 52.73 | $6.96 | 239500 |
| 2024-02-21 | 51.37 | $6.89 | 73000 |
| 2024-02-20 | 48.55 | $6.75 | 259090 |
| 2024-02-16 | 54.08 | $7.01 | 133135 |
| 2024-02-15 | 53.10 | $6.96 | 75725 |
| 2024-02-14 | 52.53 | $6.93 | 274500 |
| 2024-02-13 | 53.78 | $6.99 | 418520 |
| 2024-02-12 | 58.66 | $7.21 | 128500 |
| 2024-02-09 | 58.49 | $7.20 | 124720 |
| 2024-02-08 | 56.88 | $7.10 | 85545 |
| 2024-02-07 | 59.29 | $7.21 | 323575 |
| 2024-02-06 | 59.94 | $7.24 | 315190 |
| 2024-02-05 | 53.22 | $6.83 | 624000 |
| 2024-02-02 | 54.28 | $6.88 | 856500 |
| 2024-02-01 | 52.86 | $6.80 | 415060 |
| 2024-01-31 | 49.70 | $6.63 | 181000 |
| 2024-01-30 | 52.45 | $6.77 | 330510 |
| 2024-01-29 | 52.64 | $6.78 | 526000 |
| 2024-01-26 | 53.21 | $6.81 | 426210 |
| 2024-01-25 | 51.20 | $6.69 | 100155 |
| 2024-01-24 | 50.70 | $6.66 | 375025 |
| 2024-01-23 | 45.15 | $6.35 | 248500 |
| 2024-01-22 | 38.81 | $6.05 | 215000 |
| 2024-01-19 | 40.91 | $6.19 | 216030 |
| 2024-01-18 | 39.81 | $6.14 | 172500 |
| 2024-01-17 | 36.90 | $6.01 | 605580 |
| 2024-01-16 | 38.39 | $6.12 | 250740 |
| 2024-01-12 | 42.06 | $6.37 | 66000 |
| 2024-01-11 | 42.83 | $6.42 | 168000 |
| 2024-01-10 | 39.43 | $6.26 | 169715 |
| 2024-01-09 | 41.64 | $6.41 | 113500 |
| 2024-01-08 | 44.31 | $6.58 | 51660 |
| 2024-01-05 | 44.47 | $6.59 | 134070 |
| 2024-01-04 | 45.88 | $6.68 | 124685 |
| 2024-01-03 | 44.39 | $6.60 | 81000 |
| 2024-01-02 | 43.09 | $6.53 | 349650 |
| 2023-12-29 | 46.49 | $6.76 | 246000 |
| 2023-12-28 | 42.35 | $6.54 | 178500 |
| 2023-12-27 | 41.57 | $6.50 | 387565 |
| 2023-12-26 | 41.98 | $6.53 | 473075 |
| 2023-12-22 | 38.77 | $6.36 | 1.1M |
| 2023-12-21 | 53.47 | $7.25 | 164145 |
| 2023-12-20 | 51.10 | $7.13 | 68155 |
| 2023-12-19 | 54.16 | $7.27 | 91050 |
| 2023-12-18 | 50.54 | $7.09 | 92000 |
| 2023-12-15 | 58.04 | $7.40 | 99000 |
| 2023-12-14 | 57.46 | $7.37 | 205670 |
| 2023-12-13 | 57.97 | $7.39 | 162665 |
| 2023-12-12 | 54.32 | $7.20 | 64735 |
| 2023-12-11 | 54.32 | $7.20 | 146500 |
| 2023-12-08 | 52.77 | $7.12 | 131010 |
| 2023-12-07 | 54.99 | $7.22 | 81500 |
| 2023-12-06 | 52.52 | $7.09 | 465115 |
| 2023-12-05 | 54.95 | $7.20 | 311745 |
| 2023-12-04 | 58.95 | $7.37 | 290065 |
| 2023-12-01 | 58.10 | $7.32 | 263000 |
| 2023-11-30 | 59.75 | $7.39 | 304580 |
| 2023-11-29 | 58.47 | $7.31 | 205000 |
| 2023-11-28 | 61.24 | $7.43 | 222500 |
| 2023-11-27 | 59.41 | $7.31 | 144000 |
| 2023-11-24 | 59.86 | $7.33 | 24040 |
| 2023-11-22 | 57.26 | $7.16 | 161500 |
| 2023-11-21 | 56.95 | $7.14 | 210000 |
| 2023-11-20 | 63.31 | $7.43 | 62500 |
| 2023-11-17 | 63.18 | $7.42 | 455000 |
| 2023-11-16 | 61.28 | $7.28 | 168705 |
| 2023-11-15 | 67.65 | $7.55 | 398500 |
| 2023-11-14 | 62.59 | $7.18 | 284500 |
| 2023-11-13 | 56.47 | $6.83 | 195175 |
| 2023-11-10 | 56.72 | $6.84 | 186000 |
| 2023-11-09 | 56.35 | $6.82 | 214000 |
| 2023-11-08 | 59.24 | $6.94 | 152720 |
| 2023-11-07 | 57.15 | $6.82 | 93500 |
| 2023-11-06 | 60.59 | $6.96 | 175500 |
| 2023-11-03 | 59.93 | $6.92 | 220000 |
| 2023-11-02 | 51.99 | $6.50 | 96000 |
| 2023-11-01 | 46.74 | $6.28 | 358000 |
| 2023-10-31 | 44.92 | $6.21 | 2.2M |
| 2023-10-30 | 44.66 | $6.20 | 160000 |
| 2023-10-27 | 41.82 | $6.09 | 102500 |
| 2023-10-26 | 41.56 | $6.08 | 93675 |
| 2023-10-25 | 41.92 | $6.10 | 72000 |
| 2023-10-24 | 44.43 | $6.24 | 139500 |
| 2023-10-23 | 40.56 | $6.08 | 168065 |
| 2023-10-20 | 40.06 | $6.06 | 229500 |
| 2023-10-19 | 41.21 | $6.13 | 252500 |
| 2023-10-18 | 43.75 | $6.28 | 101000 |
| 2023-10-17 | 47.06 | $6.46 | 156500 |
| 2023-10-16 | 50.49 | $6.63 | 69000 |
| 2023-10-13 | 46.10 | $6.43 | 59000 |
| 2023-10-12 | 48.34 | $6.54 | 142500 |
| 2023-10-11 | 52.53 | $6.73 | 394000 |
| 2023-10-10 | 49.23 | $6.58 | 354685 |
| 2023-10-09 | 43.52 | $6.35 | 161185 |
| 2023-10-06 | 44.76 | $6.41 | 71705 |
| 2023-10-05 | 38.32 | $6.18 | 109125 |
| 2023-10-04 | 38.50 | $6.19 | 111520 |
| 2023-10-03 | 37.35 | $6.15 | 206645 |
| 2023-10-02 | 40.22 | $6.31 | 91670 |
| 2023-09-29 | 40.59 | $6.33 | 97000 |
| 2023-09-28 | 40.94 | $6.35 | 105050 |
| 2023-09-27 | 40.69 | $6.34 | 174000 |
| 2023-09-26 | 39.24 | $6.28 | 163160 |
| 2023-09-25 | 42.37 | $6.47 | 203500 |
| 2023-09-22 | 45.25 | $6.63 | 233000 |
| 2023-09-21 | 36.82 | $6.30 | 265210 |
| 2023-09-20 | 43.59 | $6.65 | 143525 |
| 2023-09-19 | 44.47 | $6.69 | 213500 |
| 2023-09-18 | 43.10 | $6.64 | 74000 |
| 2023-09-15 | 45.45 | $6.75 | 204500 |
| 2023-09-14 | 46.10 | $6.78 | 32500 |
| 2023-09-13 | 45.11 | $6.74 | 113100 |
| 2023-09-12 | 47.62 | $6.86 | 205605 |
| 2023-09-11 | 47.62 | $6.86 | 195585 |
| 2023-09-08 | 43.09 | $6.67 | 114000 |
| 2023-09-07 | 42.84 | $6.66 | 327040 |
| 2023-09-06 | 47.99 | $6.92 | 154525 |
| 2023-09-05 | 47.99 | $6.92 | 253510 |
| 2023-09-01 | 46.19 | $6.84 | 157000 |
| 2023-08-31 | 44.84 | $6.78 | 140240 |
| 2023-08-30 | 45.56 | $6.82 | 80500 |
| 2023-08-29 | 48.96 | $7.00 | 105500 |
| 2023-08-28 | 45.53 | $6.84 | 103500 |
| 2023-08-25 | 43.50 | $6.75 | 241050 |
| 2023-08-24 | 42.83 | $6.72 | 430500 |
| 2023-08-23 | 44.51 | $6.82 | 372005 |
| 2023-08-22 | 43.02 | $6.75 | 141500 |
| 2023-08-21 | 44.31 | $6.83 | 258500 |
| 2023-08-18 | 43.30 | $6.78 | 233000 |
| 2023-08-17 | 46.00 | $6.95 | 301150 |
| 2023-08-16 | 42.61 | $6.78 | 180000 |
| 2023-08-15 | 46.00 | $6.99 | 53090 |
| 2023-08-14 | 46.00 | $6.99 | 155140 |
| 2023-08-11 | 47.29 | $7.07 | 29670 |
| 2023-08-10 | 51.41 | $7.31 | 150210 |
| 2023-08-09 | 47.62 | $7.10 | 170200 |
| 2023-08-08 | 48.30 | $7.14 | 110050 |
| 2023-08-07 | 51.46 | $7.32 | 163575 |
| 2023-08-04 | 53.68 | $7.44 | 76665 |
| 2023-08-03 | 54.23 | $7.47 | 300000 |
| 2023-08-02 | 53.62 | $7.43 | 217500 |
| 2023-08-01 | 59.03 | $7.72 | 238535 |
| 2023-07-31 | 62.53 | $7.89 | 218640 |
| 2023-07-28 | 61.77 | $7.83 | 339500 |
| 2023-07-27 | 54.96 | $7.36 | 309500 |
| 2023-07-26 | 57.44 | $7.48 | 115500 |
| 2023-07-25 | 58.27 | $7.52 | 208500 |
| 2023-07-24 | 55.35 | $7.33 | 237500 |
| 2023-07-21 | 53.56 | $7.22 | 99500 |
| 2023-07-20 | 54.89 | $7.29 | 88000 |
| 2023-07-19 | 58.86 | $7.49 | 88500 |
| 2023-07-18 | 58.14 | $7.44 | 89115 |
| 2023-07-17 | 60.14 | $7.54 | 271675 |
| 2023-07-14 | 60.01 | $7.53 | 140000 |
| 2023-07-13 | 60.57 | $7.56 | 406000 |
| 2023-07-12 | 58.20 | $7.37 | 336180 |
| 2023-07-11 | 52.49 | $6.97 | 427000 |
| 2023-07-10 | 50.57 | $6.85 | 139000 |
| 2023-07-07 | 50.57 | $6.85 | 322500 |
| 2023-07-06 | 47.36 | $6.65 | 400500 |
| 2023-07-05 | 53.46 | $7.02 | 279000 |
| 2023-07-03 | 54.36 | $7.07 | 80500 |
| 2023-06-30 | 56.90 | $7.21 | 167135 |
| 2023-06-29 | 54.89 | $7.07 | 223000 |
| 2023-06-28 | 58.01 | $7.24 | 503000 |
| 2023-06-27 | 55.47 | $7.06 | 175710 |
| 2023-06-26 | 43.81 | $6.41 | 176120 |
| 2023-06-23 | 43.16 | $6.38 | 186000 |
| 2023-06-22 | 47.91 | $6.65 | 103185 |
| 2023-06-21 | 48.86 | $6.70 | 263025 |
| 2023-06-20 | 51.78 | $6.85 | 214000 |
| 2023-06-16 | 56.95 | $7.09 | 311000 |
| 2023-06-15 | 56.95 | $7.09 | 278000 |
| 2023-06-14 | 52.68 | $6.85 | 103745 |
| 2023-06-13 | 51.15 | $6.77 | 174220 |
| 2023-06-12 | 49.60 | $6.69 | 89615 |
| 2023-06-09 | 48.04 | $6.61 | 170500 |
| 2023-06-08 | 47.65 | $6.59 | 121000 |
| 2023-06-07 | 45.73 | $6.49 | 270020 |
| 2023-06-06 | 47.21 | $6.58 | 523090 |
| 2023-06-05 | 46.48 | $6.54 | 337000 |
| 2023-06-02 | 46.48 | $6.54 | 339500 |
| 2023-06-01 | 41.95 | $6.29 | 1.2M |
| 2023-05-31 | 37.09 | $6.05 | 660000 |
| 2023-05-30 | 38.90 | $6.19 | 203500 |
| 2023-05-26 | 41.50 | $6.38 | 1.0M |
| 2023-05-25 | 39.27 | $6.27 | 671500 |
| 2023-05-24 | 42.64 | $6.51 | 644700 |
| 2023-05-23 | 44.30 | $6.62 | 850500 |
| 2023-05-22 | 48.35 | $6.87 | 1.0M |
| 2023-05-19 | 47.81 | $6.84 | 875500 |
| 2023-05-18 | 48.46 | $6.88 | 965000 |
| 2023-05-17 | 52.70 | $7.13 | 1.9M |
| 2023-05-16 | 48.96 | $6.91 | 981515 |
| 2023-05-15 | 48.61 | $6.89 | 805500 |
| 2023-05-12 | 41.35 | $6.51 | 310655 |
| 2023-05-11 | 45.18 | $6.75 | 972500 |
| 2023-05-10 | 42.88 | $6.64 | 1.1M |
| 2023-05-09 | 40.27 | $6.52 | 1.5M |
| 2023-05-08 | 46.28 | $6.88 | 594690 |
| 2023-05-05 | 47.79 | $6.96 | 1.6M |
| 2023-05-04 | 44.35 | $6.80 | 807060 |
| 2023-05-03 | 45.41 | $6.86 | 775175 |
| 2023-05-02 | 45.94 | $6.89 | 892500 |
| 2023-05-01 | 48.60 | $7.04 | 70685 |
| 2023-04-28 | 49.51 | $7.09 | 158140 |
| 2023-04-27 | 48.79 | $7.05 | 142000 |
| 2023-04-26 | 47.71 | $6.99 | 87540 |
| 2023-04-25 | 44.77 | $6.83 | 40500 |
| 2023-04-24 | 47.13 | $6.98 | 167500 |
| 2023-04-21 | 50.14 | $7.16 | 94000 |
| 2023-04-20 | 51.71 | $7.25 | 413000 |
| 2023-04-19 | 52.94 | $7.32 | 94035 |
| 2023-04-18 | 54.87 | $7.43 | 231500 |
| 2023-04-17 | 54.30 | $7.39 | 251515 |
| 2023-04-14 | 49.36 | $7.07 | 478000 |
| 2023-04-13 | 48.03 | $6.99 | 207745 |
| 2023-04-12 | 41.03 | $6.61 | 162500 |
| 2023-04-11 | 45.81 | $6.92 | 283000 |
| 2023-04-10 | 48.78 | $7.09 | 301000 |
| 2023-04-06 | 50.23 | $7.17 | 326500 |
| 2023-04-05 | 50.41 | $7.18 | 143740 |
| 2023-04-04 | 54.84 | $7.42 | 209500 |
| 2023-04-03 | 54.20 | $7.38 | 152000 |
| 2023-03-31 | 53.42 | $7.33 | 319715 |
| 2023-03-30 | 55.96 | $7.47 | 195500 |
| 2023-03-29 | 54.49 | $7.37 | 386220 |
| 2023-03-28 | 53.16 | $7.28 | 555110 |
| 2023-03-27 | 48.71 | $7.00 | 109545 |
| 2023-03-24 | 54.31 | $7.32 | 251500 |
| 2023-03-23 | 55.64 | $7.39 | 461685 |
| 2023-03-22 | 48.05 | $6.95 | 345500 |
| 2023-03-21 | 43.45 | $6.73 | 191005 |
| 2023-03-20 | 41.21 | $6.63 | 448675 |
| 2023-03-17 | 39.38 | $6.55 | 438500 |
| 2023-03-16 | 41.85 | $6.71 | 285000 |
| 2023-03-15 | 40.97 | $6.67 | 206075 |
| 2023-03-14 | 45.20 | $6.93 | 279000 |
| 2023-03-13 | 41.44 | $6.76 | 283210 |
| 2023-03-10 | 38.38 | $6.63 | 201615 |
| 2023-03-09 | 39.28 | $6.69 | 183135 |
| 2023-03-08 | 43.31 | $6.94 | 274630 |
| 2023-03-07 | 43.99 | $6.98 | 193500 |
| 2023-03-06 | 47.00 | $7.15 | 298500 |
| 2023-03-03 | 48.48 | $7.23 | 243720 |
| 2023-03-02 | 49.78 | $7.30 | 283710 |
| 2023-03-01 | 52.46 | $7.44 | 443065 |
| 2023-02-28 | 45.27 | $7.08 | 422710 |
| 2023-02-27 | 42.99 | $6.98 | 126100 |
| 2023-02-24 | 38.88 | $6.81 | 122000 |
| 2023-02-23 | 43.62 | $7.08 | 61745 |
| 2023-02-22 | 43.62 | $7.08 | 358510 |
| 2023-02-21 | 42.69 | $7.04 | 368500 |
| 2023-02-17 | 51.64 | $7.48 | 195125 |
| 2023-02-16 | 56.49 | $7.67 | 242215 |
| 2023-02-15 | 56.49 | $7.67 | 398180 |
| 2023-02-14 | 56.75 | $7.68 | 496000 |
| 2023-02-13 | 59.28 | $7.78 | 165080 |
| 2023-02-10 | 56.52 | $7.63 | 161500 |
| 2023-02-09 | 57.76 | $7.68 | 336000 |
| 2023-02-08 | 56.49 | $7.61 | 217075 |
| 2023-02-07 | 56.49 | $7.61 | 293610 |
| 2023-02-06 | 55.80 | $7.57 | 542605 |
| 2023-02-03 | 59.59 | $7.74 | 296160 |
| 2023-02-02 | 61.45 | $7.82 | 523500 |
| 2023-02-01 | 61.16 | $7.80 | 217000 |
| 2023-01-31 | 60.17 | $7.73 | 205000 |
| 2023-01-30 | 59.75 | $7.70 | 327615 |
| 2023-01-27 | 71.11 | $8.18 | 304615 |
| 2023-01-26 | 70.67 | $8.14 | 529500 |
| 2023-01-25 | 68.98 | $7.99 | 281000 |
| 2023-01-24 | 70.26 | $8.04 | 341500 |
| 2023-01-23 | 69.51 | $7.97 | 257585 |
| 2023-01-20 | 69.19 | $7.94 | 484680 |
| 2023-01-19 | 67.36 | $7.77 | 412500 |
| 2023-01-18 | 66.92 | $7.73 | 159635 |
| 2023-01-17 | 70.05 | $7.87 | 532000 |
| 2023-01-13 | 73.32 | $8.01 | 544510 |
| 2023-01-12 | 71.71 | $7.83 | 1.7M |
| 2023-01-11 | 71.94 | $7.84 | 395500 |
| 2023-01-10 | 70.32 | $7.66 | 563505 |
| 2023-01-09 | 70.04 | $7.63 | 694000 |
| 2023-01-06 | 68.38 | $7.45 | 274680 |
| 2023-01-05 | 64.88 | $7.11 | 474135 |
| 2023-01-04 | 70.79 | $7.38 | 941500 |
| 2023-01-03 | 67.10 | $7.03 | 576500 |
| 2022-12-30 | 61.41 | $6.60 | 543680 |
| 2022-12-29 | 64.36 | $6.72 | 398500 |
| 2022-12-28 | 61.11 | $6.50 | 515500 |
| 2022-12-27 | 62.34 | $6.55 | 748500 |
| 2022-12-23 | 59.89 | $6.39 | 306200 |
| 2022-12-22 | 61.31 | $6.45 | 548500 |
| 2022-12-21 | 62.24 | $6.49 | 532000 |
| 2022-12-20 | 60.23 | $6.35 | 383500 |
| 2022-12-19 | 62.26 | $6.44 | 763000 |
| 2022-12-16 | 59.83 | $6.27 | 195000 |
| 2022-12-15 | 61.15 | $6.33 | 328500 |
| 2022-12-14 | 68.59 | $6.64 | 375000 |
| 2022-12-13 | 67.74 | $6.57 | 781220 |
| 2022-12-12 | 64.52 | $6.32 | 388500 |
| 2022-12-09 | 65.01 | $6.34 | 405000 |
| 2022-12-08 | 65.01 | $6.34 | 233530 |
| 2022-12-07 | 63.50 | $6.22 | 391660 |
| 2022-12-06 | 61.80 | $6.09 | 394000 |
| 2022-12-05 | 62.65 | $6.13 | 657200 |
| 2022-12-02 | 62.86 | $6.14 | 248630 |
| 2022-12-01 | 61.91 | $6.06 | 469715 |
| 2022-11-30 | 63.06 | $6.12 | 726190 |
| 2022-11-29 | 59.73 | $5.84 | 330000 |
| 2022-11-28 | 59.11 | $5.79 | 999000 |
| 2022-11-25 | 57.87 | $5.69 | 181150 |
| 2022-11-23 | 58.21 | $5.71 | 284000 |
| 2022-11-22 | 56.65 | $5.58 | 488630 |
| 2022-11-21 | 58.23 | $5.68 | 241000 |
| 2022-11-18 | 61.66 | $5.89 | 125000 |
| 2022-11-17 | 64.59 | $6.06 | 479680 |
| 2022-11-16 | 63.73 | $5.97 | 763500 |
| 2022-11-15 | 61.01 | $5.70 | 1.1M |
| 2022-11-14 | 58.49 | $5.47 | 889050 |
| 2022-11-11 | 58.80 | $5.49 | 1.2M |
| 2022-11-10 | 54.13 | $5.09 | 1.4M |
| 2022-11-09 | 47.65 | $4.63 | 908000 |
| 2022-11-08 | 51.56 | $4.89 | 1.0M |
| 2022-11-07 | 52.35 | $4.94 | 287670 |
| 2022-11-04 | 50.93 | $4.84 | 1.3M |
| 2022-11-03 | 43.57 | $4.38 | 179500 |
| 2022-11-02 | 44.82 | $4.47 | 1.1M |
| 2022-11-01 | 43.46 | $4.39 | 1.7M |
| 2022-10-31 | 37.78 | $4.08 | 770000 |
| 2022-10-28 | 34.13 | $3.90 | 951175 |
| 2022-10-27 | 36.02 | $4.07 | 1.0M |
| 2022-10-26 | 36.94 | $4.15 | 313000 |
| 2022-10-25 | 30.42 | $3.84 | 883000 |
| 2022-10-24 | 28.61 | $3.76 | 1.2M |
| 2022-10-21 | 38.80 | $4.61 | 231500 |
| 2022-10-20 | 37.55 | $4.56 | 1.1M |
| 2022-10-19 | 37.84 | $4.58 | 476530 |
| 2022-10-18 | 43.84 | $4.95 | 662035 |
| 2022-10-17 | 42.67 | $4.90 | 235585 |
| 2022-10-14 | 39.32 | $4.76 | 1.3M |
| 2022-10-13 | 36.82 | $4.66 | 829135 |
| 2022-10-12 | 39.12 | $4.81 | 248070 |
| 2022-10-11 | 40.23 | $4.88 | 1.1M |
| 2022-10-10 | 41.85 | $4.98 | 615720 |
| 2022-10-07 | 45.13 | $5.17 | 355500 |
| 2022-10-06 | 47.94 | $5.32 | 271500 |
| 2022-10-05 | 45.80 | $5.22 | 919045 |
| 2022-10-04 | 47.66 | $5.32 | 1.1M |
| 2022-10-03 | 43.04 | $5.11 | 204000 |
| 2022-09-30 | 39.41 | $4.96 | 459120 |
| 2022-09-29 | 37.65 | $4.89 | 598000 |
| 2022-09-28 | 41.23 | $5.11 | 308730 |
| 2022-09-27 | 39.24 | $5.03 | 456560 |
| 2022-09-26 | 40.88 | $5.13 | 778070 |
| 2022-09-23 | 37.12 | $4.98 | 176000 |
| 2022-09-22 | 39.68 | $5.14 | 181000 |
| 2022-09-21 | 42.28 | $5.29 | 527000 |
| 2022-09-20 | 43.17 | $5.34 | 377000 |
| 2022-09-19 | 42.71 | $5.32 | 251135 |
| 2022-09-16 | 43.38 | $5.36 | 864000 |
| 2022-09-15 | 46.49 | $5.54 | 345005 |
| 2022-09-14 | 49.08 | $5.68 | 794500 |
| 2022-09-13 | 47.08 | $5.58 | 416740 |
| 2022-09-12 | 52.15 | $5.84 | 583185 |
| 2022-09-09 | 50.39 | $5.75 | 412700 |
| 2022-09-08 | 45.53 | $5.52 | 677000 |
| 2022-09-07 | 45.09 | $5.50 | 728110 |
| 2022-09-06 | 44.44 | $5.47 | 1.0M |
| 2022-09-02 | 45.28 | $5.52 | 542130 |
| 2022-09-01 | 44.07 | $5.46 | 419500 |
| 2022-08-31 | 47.39 | $5.66 | 1.4M |
| 2022-08-30 | 48.44 | $5.72 | 296500 |
| 2022-08-29 | 52.64 | $5.95 | 190000 |
| 2022-08-26 | 54.20 | $6.03 | 382010 |
| 2022-08-25 | 57.64 | $6.20 | 658235 |
| 2022-08-24 | 48.95 | $5.72 | 2.3M |
| 2022-08-23 | 50.17 | $5.78 | 515185 |
| 2022-08-22 | 49.77 | $5.76 | 789000 |
| 2022-08-19 | 50.35 | $5.79 | 248535 |
| 2022-08-18 | 54.51 | $6.00 | 208000 |
| 2022-08-17 | 58.92 | $6.20 | 559720 |
| 2022-08-16 | 60.54 | $6.27 | 1.3M |
| 2022-08-15 | 57.35 | $6.07 | 354515 |
| 2022-08-12 | 57.57 | $6.08 | 301025 |
| 2022-08-11 | 57.78 | $6.09 | 906500 |
| 2022-08-10 | 56.25 | $5.99 | 659000 |
| 2022-08-09 | 55.94 | $5.97 | 550705 |
| 2022-08-08 | 57.46 | $6.05 | 1.5M |
| 2022-08-05 | 53.57 | $5.79 | 339500 |
| 2022-08-04 | 53.93 | $5.81 | 263500 |
| 2022-08-03 | 53.93 | $5.81 | 306170 |
| 2022-08-02 | 50.32 | $5.57 | 356190 |
| 2022-08-01 | 52.95 | $5.73 | 491500 |
| 2022-07-29 | 51.75 | $5.65 | 702500 |
| 2022-07-28 | 57.49 | $5.98 | 269010 |
| 2022-07-27 | 57.36 | $5.97 | 285660 |
| 2022-07-26 | 57.36 | $5.97 | 172125 |
| 2022-07-25 | 58.03 | $6.01 | 390725 |
| 2022-07-22 | 60.37 | $6.15 | 519500 |
| 2022-07-21 | 62.43 | $6.27 | 380000 |
| 2022-07-20 | 61.81 | $6.21 | 366610 |
| 2022-07-19 | 61.61 | $6.19 | 191105 |
| 2022-07-18 | 58.96 | $5.93 | 464135 |
| 2022-07-15 | 57.12 | $5.76 | 475000 |
| 2022-07-14 | 57.40 | $5.78 | 268045 |
| 2022-07-13 | 59.25 | $5.91 | 1.2M |
| 2022-07-12 | 62.63 | $6.14 | 479160 |
| 2022-07-11 | 61.63 | $6.03 | 343500 |
| 2022-07-08 | 65.55 | $6.29 | 922230 |
| 2022-07-07 | 73.97 | $6.78 | 842500 |
| 2022-07-06 | 70.27 | $6.28 | 1.3M |
| 2022-07-05 | 72.83 | $6.41 | 3.5M |
| 2022-07-01 | 70.97 | $6.17 | 1.9M |
| 2022-06-30 | 68.04 | $5.83 | 1.3M |
| 2022-06-29 | 67.77 | $5.80 | 800500 |
| 2022-06-28 | 66.59 | $5.67 | 837055 |
| 2022-06-27 | 69.56 | $5.83 | 2.5M |
| 2022-06-24 | 58.77 | $4.84 | 526000 |
| 2022-06-23 | 55.27 | $4.61 | 336500 |
| 2022-06-22 | 54.64 | $4.57 | 232500 |
| 2022-06-21 | 56.15 | $4.65 | 565500 |
| 2022-06-17 | 53.71 | $4.49 | 351540 |
| 2022-06-16 | 51.46 | $4.35 | 553000 |
| 2022-06-15 | 55.88 | $4.59 | 607735 |
| 2022-06-14 | 52.14 | $4.36 | 483070 |
| 2022-06-13 | 51.11 | $4.30 | 612500 |
| 2022-06-10 | 54.05 | $4.46 | 648500 |
| 2022-06-09 | 58.01 | $4.66 | 458500 |
| 2022-06-08 | 61.66 | $4.83 | 978000 |
| 2022-06-07 | 54.27 | $4.37 | 408000 |
| 2022-06-06 | 54.70 | $4.39 | 298690 |
| 2022-06-03 | 52.15 | $4.25 | 309130 |
| 2022-06-02 | 53.80 | $4.33 | 318000 |
| 2022-06-01 | 53.09 | $4.29 | 448500 |
| 2022-05-31 | 53.87 | $4.33 | 856500 |
| 2022-05-27 | 49.08 | $4.06 | 436580 |
| 2022-05-26 | 48.89 | $4.05 | 412575 |
| 2022-05-25 | 45.47 | $3.87 | 598500 |
| 2022-05-24 | 43.47 | $3.77 | 402010 |
| 2022-05-23 | 47.25 | $4.00 | 536015 |
| 2022-05-20 | 48.47 | $4.07 | 579650 |
| 2022-05-19 | 47.37 | $4.01 | 465000 |
| 2022-05-18 | 45.32 | $3.90 | 1.0M |
| 2022-05-17 | 50.77 | $4.22 | 532000 |
| 2022-05-16 | 43.97 | $3.88 | 385655 |
| 2022-05-13 | 45.74 | $3.98 | 596235 |
| 2022-05-12 | 44.25 | $3.91 | 610500 |
| 2022-05-11 | 40.72 | $3.75 | 846500 |
| 2022-05-10 | 36.92 | $3.59 | 804500 |
| 2022-05-09 | 34.68 | $3.50 | 871740 |
| 2022-05-06 | 37.19 | $3.68 | 589500 |
| 2022-05-05 | 37.19 | $3.68 | 662000 |
| 2022-05-04 | 42.76 | $4.04 | 352500 |
| 2022-05-03 | 42.93 | $4.05 | 332615 |
| 2022-05-02 | 40.92 | $3.96 | 1.2M |
| 2022-04-29 | 41.85 | $4.02 | 783675 |
| 2022-04-28 | 36.10 | $3.77 | 796120 |
| 2022-04-27 | 36.65 | $3.81 | 534000 |
| 2022-04-26 | 35.72 | $3.77 | 621500 |
| 2022-04-25 | 37.15 | $3.88 | 1.2M |
| 2022-04-22 | 35.36 | $3.80 | 362500 |
| 2022-04-21 | 35.48 | $3.81 | 910655 |
| 2022-04-20 | 37.03 | $3.94 | 1.0M |
| 2022-04-19 | 39.42 | $4.13 | 886000 |
| 2022-04-18 | 39.93 | $4.17 | 546060 |
| 2022-04-14 | 40.06 | $4.18 | 807000 |
| 2022-04-13 | 41.92 | $4.33 | 1.0M |
| 2022-04-12 | 41.75 | $4.32 | 568060 |
| 2022-04-11 | 42.83 | $4.41 | 312680 |
| 2022-04-08 | 42.04 | $4.36 | 172500 |
| 2022-04-07 | 42.71 | $4.42 | 361000 |
| 2022-04-06 | 43.82 | $4.52 | 397640 |
| 2022-04-05 | 47.09 | $4.80 | 525500 |
| 2022-04-04 | 48.56 | $4.92 | 496000 |
| 2022-04-01 | 45.31 | $4.68 | 271500 |
| 2022-03-31 | 42.88 | $4.51 | 640725 |
| 2022-03-30 | 44.42 | $4.65 | 639500 |
| 2022-03-29 | 44.42 | $4.65 | 680500 |
| 2022-03-28 | 41.72 | $4.45 | 1.0M |
| 2022-03-25 | 41.04 | $4.40 | 818000 |
| 2022-03-24 | 42.36 | $4.54 | 986685 |
| 2022-03-23 | 42.92 | $4.60 | 1.2M |
| 2022-03-22 | 46.85 | $5.00 | 775500 |
| 2022-03-21 | 44.05 | $4.77 | 1.8M |
| 2022-03-18 | 46.58 | $5.02 | 673500 |
| 2022-03-17 | 43.50 | $4.77 | 614225 |
| 2022-03-16 | 46.23 | $5.04 | 1.2M |
| 2022-03-15 | 28.28 | $3.91 | 1.9M |
| 2022-03-14 | 29.35 | $4.04 | 1.4M |
| 2022-03-11 | 34.29 | $4.56 | 1.6M |
| 2022-03-10 | 35.49 | $4.67 | 6.6M |
| 2022-03-09 | 37.77 | $4.87 | 2.1M |
| 2022-03-08 | 28.36 | $4.44 | 1.7M |
| 2022-03-07 | 21.84 | $4.19 | 1.6M |
| 2022-03-04 | 22.38 | $4.26 | 2.9M |
| 2022-03-03 | 26.91 | $4.76 | 1.2M |
| 2022-03-02 | 29.04 | $4.95 | 1.0M |
| 2022-03-01 | 30.11 | $5.04 | 1.9M |
| 2022-02-28 | 29.83 | $5.03 | 1.3M |
| 2022-02-25 | 30.17 | $5.06 | 703080 |
| 2022-02-24 | 30.17 | $5.06 | 1.7M |
| 2022-02-23 | 32.59 | $5.28 | 1.7M |
| 2022-02-22 | 34.26 | $5.42 | 1.9M |
| 2022-02-18 | 40.93 | $5.89 | 333020 |
| 2022-02-17 | 42.78 | $6.00 | 447180 |
| 2022-02-16 | 45.07 | $6.13 | 614000 |
| 2022-02-15 | 45.25 | $6.14 | 933000 |
| 2022-02-14 | 44.83 | $6.12 | 1.0M |
| 2022-02-11 | 46.84 | $6.24 | 264005 |
| 2022-02-10 | 49.10 | $6.37 | 261000 |
| 2022-02-09 | 52.83 | $6.57 | 591500 |
| 2022-02-08 | 49.75 | $6.40 | 348175 |
| 2022-02-07 | 49.19 | $6.37 | 326625 |
| 2022-02-04 | 51.17 | $6.48 | 326500 |
| 2022-02-03 | 49.60 | $6.39 | 225150 |
| 2022-02-02 | 51.34 | $6.49 | 263500 |
| 2022-02-01 | 53.86 | $6.63 | 329500 |
| 2022-01-31 | 51.60 | $6.49 | 434620 |
| 2022-01-28 | 45.04 | $6.13 | 636660 |
| 2022-01-27 | 43.42 | $6.05 | 786240 |
| 2022-01-26 | 46.86 | $6.26 | 629500 |
| 2022-01-25 | 48.43 | $6.35 | 816585 |
| 2022-01-24 | 53.10 | $6.60 | 1.1M |
| 2022-01-21 | 55.76 | $6.73 | 671500 |
| 2022-01-20 | 58.55 | $6.86 | 744170 |
| 2022-01-19 | 52.87 | $6.53 | 435500 |
| 2022-01-18 | 52.31 | $6.50 | 833500 |
| 2022-01-14 | 58.77 | $6.79 | 666000 |
| 2022-01-13 | 57.74 | $6.73 | 472500 |
| 2022-01-12 | 62.68 | $6.93 | 780720 |
| 2022-01-11 | 51.94 | $6.38 | 445500 |
| 2022-01-10 | 44.17 | $6.10 | 984065 |
| 2022-01-07 | 43.24 | $6.07 | 916500 |
| 2022-01-06 | 43.70 | $6.09 | 465000 |
| 2022-01-05 | 44.38 | $6.12 | 1.3M |
| 2022-01-04 | 49.75 | $6.34 | 706505 |
| 2022-01-03 | 51.09 | $6.39 | 781000 |
| 2021-12-31 | 45.84 | $6.20 | 519000 |
| 2021-12-30 | 45.84 | $6.20 | 1.1M |
| 2021-12-29 | 44.13 | $6.14 | 967000 |
| 2021-12-28 | 44.35 | $6.15 | 745015 |
| 2021-12-27 | 48.01 | $6.31 | 411070 |
| 2021-12-23 | 45.33 | $6.21 | 765500 |
| 2021-12-22 | 39.72 | $6.02 | 1.6M |
| 2021-12-21 | 39.41 | $6.01 | 1.5M |
| 2021-12-20 | 37.89 | $5.96 | 910500 |
| 2021-12-17 | 38.44 | $5.99 | 1.1M |
| 2021-12-16 | 40.68 | $6.11 | 658000 |
| 2021-12-15 | 42.05 | $6.18 | 569000 |
| 2021-12-14 | 42.24 | $6.19 | 2.4M |
| 2021-12-13 | 42.79 | $6.22 | 447720 |
| 2021-12-10 | 43.89 | $6.28 | 806070 |
| 2021-12-09 | 41.52 | $6.18 | 849040 |
| 2021-12-08 | 45.15 | $6.38 | 649205 |
| 2021-12-07 | 45.34 | $6.39 | 1.0M |
| 2021-12-06 | 42.12 | $6.25 | 632500 |
| 2021-12-03 | 37.65 | $6.07 | 789070 |
| 2021-12-02 | 39.25 | $6.17 | 671135 |
| 2021-12-01 | 37.99 | $6.12 | 912500 |
| 2021-11-30 | 35.99 | $6.04 | 1.3M |
| 2021-11-29 | 36.84 | $6.10 | 1.0M |
| 2021-11-26 | 38.42 | $6.21 | 683500 |
| 2021-11-24 | 41.49 | $6.41 | 565745 |
| 2021-11-23 | 41.27 | $6.40 | 3.1M |
| 2021-11-22 | 45.38 | $6.65 | 743200 |
| 2021-11-19 | 48.90 | $6.84 | 333500 |
| 2021-11-18 | 50.47 | $6.92 | 490170 |
| 2021-11-17 | 53.09 | $7.05 | 386135 |
| 2021-11-16 | 56.07 | $7.19 | 592000 |
| 2021-11-15 | 51.03 | $6.92 | 564000 |
| 2021-11-12 | 50.23 | $6.88 | 1.3M |
| 2021-11-11 | 44.86 | $6.63 | 853500 |
| 2021-11-10 | 46.18 | $6.70 | 1.1M |
| 2021-11-09 | 47.32 | $6.76 | 381090 |
| 2021-11-08 | 46.70 | $6.73 | 560245 |
| 2021-11-05 | 46.09 | $6.70 | 634080 |
| 2021-11-04 | 48.18 | $6.82 | 1.1M |
| 2021-11-03 | 51.69 | $7.01 | 547000 |
| 2021-11-02 | 45.75 | $6.71 | 1.1M |
| 2021-11-01 | 47.99 | $6.83 | 682650 |
| 2021-10-29 | 46.97 | $6.78 | 703065 |
| 2021-10-28 | 50.38 | $6.96 | 282715 |
| 2021-10-27 | 49.99 | $6.94 | 709105 |
| 2021-10-26 | 51.70 | $7.03 | 630500 |
| 2021-10-25 | 52.08 | $7.05 | 335000 |
| 2021-10-22 | 53.75 | $7.14 | 290745 |
| 2021-10-21 | 56.02 | $7.26 | 564000 |
| 2021-10-20 | 58.37 | $7.38 | 938500 |
| 2021-10-19 | 56.64 | $7.26 | 1.5M |
| 2021-10-18 | 51.56 | $6.94 | 925000 |
| 2021-10-15 | 53.03 | $7.02 | 385080 |
| 2021-10-14 | 50.68 | $6.88 | 1.5M |
| 2021-10-13 | 51.03 | $6.90 | 156025 |
| 2021-10-12 | 47.26 | $6.68 | 193500 |
| 2021-10-11 | 49.40 | $6.81 | 233145 |
| 2021-10-08 | 50.39 | $6.87 | 433735 |
| 2021-10-07 | 52.23 | $6.98 | 565500 |
| 2021-10-06 | 45.55 | $6.59 | 563630 |
| 2021-10-05 | 47.49 | $6.71 | 609000 |
| 2021-10-04 | 45.46 | $6.60 | 645700 |
| 2021-10-01 | 46.55 | $6.67 | 396180 |
| 2021-09-30 | 46.20 | $6.65 | 1.2M |
| 2021-09-29 | 46.93 | $6.70 | 1.4M |
| 2021-09-28 | 45.46 | $6.61 | 1.2M |
| 2021-09-27 | 47.11 | $6.73 | 574000 |
| 2021-09-24 | 45.38 | $6.62 | 542500 |
| 2021-09-23 | 47.11 | $6.75 | 853000 |
| 2021-09-22 | 44.81 | $6.60 | 767075 |
| 2021-09-21 | 43.08 | $6.49 | 1.0M |
| 2021-09-20 | 38.97 | $6.24 | 706645 |
| 2021-09-17 | 41.84 | $6.49 | 875500 |
| 2021-09-16 | 41.35 | $6.46 | 573115 |
| 2021-09-15 | 41.91 | $6.51 | 1.3M |
| 2021-09-14 | 43.96 | $6.69 | 482590 |
| 2021-09-13 | 44.42 | $6.73 | 294000 |
| 2021-09-10 | 45.09 | $6.79 | 419245 |
| 2021-09-09 | 46.30 | $6.90 | 888500 |
| 2021-09-08 | 52.27 | $7.39 | 176000 |
| 2021-09-07 | 54.30 | $7.54 | 425500 |
| 2021-09-03 | 50.25 | $7.21 | 390500 |
| 2021-09-02 | 49.35 | $7.14 | 629000 |
| 2021-09-01 | 50.85 | $7.26 | 806500 |
| 2021-08-31 | 46.32 | $6.91 | 674000 |
| 2021-08-30 | 39.50 | $6.46 | 875515 |
| 2021-08-27 | 40.26 | $6.53 | 352500 |
| 2021-08-26 | 39.15 | $6.46 | 617170 |
| 2021-08-25 | 40.16 | $6.56 | 2.3M |
| 2021-08-24 | 38.04 | $6.42 | 2.0M |
| 2021-08-23 | 34.74 | $6.21 | 2.2M |
| 2021-08-20 | 35.69 | $6.32 | 1.3M |
| 2021-08-19 | 35.38 | $6.30 | 2.2M |
| 2021-08-18 | 38.68 | $6.68 | 1.6M |
| 2021-08-17 | 34.89 | $6.43 | 7.2M |
| 2021-08-16 | 41.99 | $7.15 | 1.7M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.70
2026-08-12
Close Price
$10.12
Vol: 331000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -60.70 | $10.12 | 331000 |
| 2026-08-11 | -26.37 | $10.81 | 202020 |
| 2026-08-10 | -7.96 | $11.18 | 81003 |
| 2026-08-07 | -1.03 | $11.25 | 64405 |
| 2026-08-06 | -23.73 | $10.68 | 77300 |
| 2026-08-05 | -11.86 | $10.89 | 74931 |
| 2026-08-04 | -5.08 | $11.01 | 59400 |
| 2026-08-03 | -9.26 | $10.80 | 114200 |
| 2026-07-31 | -25.93 | $10.53 | 65200 |
| 2026-07-30 | -30.86 | $10.45 | 139512 |
| 2026-07-29 | -41.98 | $10.27 | 267730 |
| 2026-07-28 | -61.73 | $9.95 | 262210 |
| 2026-07-27 | -72.84 | $9.77 | 261543 |
| 2026-07-24 | -96.91 | $9.38 | 270800 |
| 2026-07-23 | -98.05 | $9.44 | 240337 |
| 2026-07-22 | -96.95 | $9.68 | 204300 |
| 2026-07-21 | -68.25 | $10.09 | 198212 |
| 2026-07-20 | -44.44 | $10.39 | 210500 |
| 2026-07-17 | -63.49 | $10.15 | 133300 |
| 2026-07-16 | -23.81 | $10.65 | 83215 |
| 2026-07-15 | -5.56 | $10.88 | 208000 |
| 2026-07-14 | -55.28 | $10.24 | 238538 |
| 2026-07-13 | -58.54 | $10.20 | 115044 |
| 2026-07-10 | -36.59 | $10.47 | 76512 |
| 2026-07-09 | -27.64 | $10.58 | 74112 |
| 2026-07-08 | -2.44 | $10.89 | 132400 |
| 2026-07-07 | -42.86 | $10.37 | 202702 |
| 2026-07-06 | -74.79 | $9.99 | 167800 |
| 2026-07-02 | -88.24 | $9.83 | 106400 |
| 2026-07-01 | -65.57 | $10.11 | 238553 |
| 2026-06-30 | -81.66 | $10.00 | 127638 |
| 2026-06-29 | -72.19 | $10.16 | 125374 |
| 2026-06-26 | -97.04 | $9.74 | 210247 |
| 2026-06-25 | -86.90 | $9.92 | 151769 |
| 2026-06-24 | -89.29 | $9.88 | 126933 |
| 2026-06-23 | -98.21 | $9.73 | 172500 |
| 2026-06-22 | -95.21 | $9.99 | 257900 |
| 2026-06-18 | -80.60 | $10.30 | 140400 |
| 2026-06-17 | -97.01 | $10.08 | 255203 |
| 2026-06-16 | -80.87 | $10.45 | 184200 |
| 2026-06-15 | -73.91 | $10.53 | 340700 |
| 2026-06-12 | -80.00 | $10.46 | 235643 |
| 2026-06-11 | -56.52 | $10.73 | 276810 |
| 2026-06-10 | -67.83 | $10.60 | 44900 |
| 2026-06-09 | -58.68 | $10.67 | 108800 |
| 2026-06-08 | -66.94 | $10.57 | 90800 |
| 2026-06-05 | -69.42 | $10.54 | 155800 |
| 2026-06-04 | -53.72 | $10.73 | 79807 |
| 2026-06-03 | -50.41 | $10.77 | 77000 |
| 2026-06-02 | -9.09 | $11.27 | 205817 |
| 2026-06-01 | -88.98 | $10.30 | 188800 |
| 2026-05-29 | -78.81 | $10.42 | 121524 |
| 2026-05-28 | -72.03 | $10.50 | 125300 |
| 2026-05-27 | -76.27 | $10.45 | 326600 |
| 2026-05-26 | -68.64 | $10.54 | 157616 |
| 2026-05-22 | -84.75 | $10.35 | 246700 |
| 2026-05-21 | -66.10 | $10.57 | 78700 |
| 2026-05-20 | -48.31 | $10.78 | 104500 |
| 2026-05-19 | -58.14 | $10.71 | 124800 |
| 2026-05-18 | -82.19 | $10.43 | 96700 |
| 2026-05-15 | -86.34 | $10.39 | 123300 |
| 2026-05-14 | -88.33 | $10.38 | 211602 |
| 2026-05-13 | -67.22 | $10.76 | 159600 |
| 2026-05-12 | -86.67 | $10.41 | 234320 |
| 2026-05-11 | -78.87 | $10.85 | 156800 |
| 2026-05-08 | -68.31 | $11.00 | 403200 |
| 2026-05-07 | -59.15 | $11.13 | 186900 |
| 2026-05-06 | -51.41 | $11.24 | 192800 |
| 2026-05-05 | -89.44 | $10.70 | 152211 |
| 2026-05-04 | -74.71 | $10.70 | 111800 |
| 2026-05-01 | -65.88 | $10.85 | 60800 |
| 2026-04-30 | -61.99 | $10.91 | 69100 |
| 2026-04-29 | -77.78 | $10.64 | 140000 |
| 2026-04-28 | -64.52 | $10.77 | 172900 |
| 2026-04-27 | -47.34 | $10.99 | 146600 |
| 2026-04-24 | -44.44 | $11.05 | 84500 |
| 2026-04-23 | -53.14 | $10.87 | 178345 |
| 2026-04-22 | -31.40 | $11.32 | 101012 |
| 2026-04-21 | -21.74 | $11.52 | 104200 |
| 2026-04-20 | -11.11 | $11.74 | 108100 |
| 2026-04-17 | -13.53 | $11.69 | 165615 |
| 2026-04-16 | -15.43 | $11.38 | 147444 |
| 2026-04-15 | -11.59 | $11.35 | 203711 |
| 2026-04-14 | -33.33 | $11.24 | 214700 |
| 2026-04-13 | -42.79 | $11.05 | 262000 |
| 2026-04-10 | -45.77 | $10.99 | 46649 |
| 2026-04-09 | -44.28 | $11.02 | 80714 |
| 2026-04-08 | -36.82 | $11.17 | 163437 |
| 2026-04-07 | -71.14 | $10.48 | 171346 |
| 2026-04-06 | -71.14 | $10.48 | 160941 |
| 2026-04-02 | -76.62 | $10.37 | 212105 |
| 2026-04-01 | -64.18 | $10.62 | 88700 |
| 2026-03-31 | -74.63 | $10.41 | 401500 |
| 2026-03-30 | -97.01 | $9.96 | 140300 |
| 2026-03-27 | -94.85 | $10.07 | 137000 |
| 2026-03-26 | -87.96 | $10.23 | 212834 |
| 2026-03-25 | -68.93 | $10.69 | 478445 |
| 2026-03-24 | -94.92 | $10.23 | 572800 |
| 2026-03-23 | -77.40 | $10.54 | 244400 |
| 2026-03-20 | -84.75 | $10.41 | 152800 |
| 2026-03-19 | -67.23 | $10.72 | 205319 |
| 2026-03-18 | -59.32 | $10.86 | 169128 |
| 2026-03-17 | -5.65 | $11.81 | 143623 |
| 2026-03-16 | -3.61 | $11.74 | 122134 |
| 2026-03-13 | -19.28 | $11.48 | 399401 |
| 2026-03-12 | -35.54 | $11.21 | 108313 |
| 2026-03-11 | -28.31 | $11.33 | 161525 |
| 2026-03-10 | -7.74 | $11.69 | 453133 |
| 2026-03-09 | -55.05 | $11.03 | 249248 |
| 2026-03-06 | -74.50 | $10.65 | 164300 |
| 2026-03-05 | -78.00 | $10.58 | 247600 |
| 2026-03-04 | -63.50 | $10.87 | 311600 |
| 2026-03-03 | -88.48 | $10.39 | 229238 |
| 2026-03-02 | -86.77 | $10.88 | 189200 |
| 2026-02-27 | -90.45 | $11.18 | 165800 |
| 2026-02-26 | -88.79 | $11.25 | 105400 |
| 2026-02-25 | -76.17 | $11.52 | 177848 |
| 2026-02-24 | -83.18 | $11.37 | 92311 |
| 2026-02-23 | -80.84 | $11.42 | 220304 |
| 2026-02-20 | -81.78 | $11.40 | 149400 |
| 2026-02-19 | -89.25 | $11.24 | 102408 |
| 2026-02-18 | -81.78 | $11.40 | 232300 |
| 2026-02-17 | -89.72 | $11.23 | 410300 |
| 2026-02-13 | -94.02 | $11.29 | 171045 |
| 2026-02-12 | -96.28 | $11.38 | 111022 |
| 2026-02-11 | -95.72 | $11.48 | 122333 |
| 2026-02-10 | -91.29 | $11.76 | 371500 |
| 2026-02-09 | -78.42 | $12.07 | 140241 |
| 2026-02-06 | -76.35 | $12.12 | 425711 |
| 2026-02-05 | -97.51 | $11.61 | 230416 |
| 2026-02-04 | -93.22 | $11.76 | 210800 |
| 2026-02-03 | -91.75 | $12.22 | 765900 |
| 2026-02-02 | -85.47 | $12.47 | 161913 |
| 2026-01-30 | -93.06 | $12.39 | 389507 |
| 2026-01-29 | -61.25 | $13.02 | 132514 |
| 2026-01-28 | -62.50 | $13.00 | 150820 |
| 2026-01-27 | -56.25 | $13.10 | 79233 |
| 2026-01-26 | -83.75 | $12.66 | 126633 |
| 2026-01-23 | -80.00 | $12.72 | 68500 |
| 2026-01-22 | -72.50 | $12.84 | 93735 |
| 2026-01-21 | -86.88 | $12.61 | 221641 |
| 2026-01-20 | -100.00 | $12.62 | 204500 |
| 2026-01-16 | -61.40 | $13.30 | 55939 |
| 2026-01-15 | -28.00 | $13.65 | 322447 |
| 2026-01-14 | -6.40 | $13.92 | 72706 |
| 2026-01-13 | -14.40 | $13.82 | 106914 |
| 2026-01-12 | -16.00 | $13.80 | 160721 |
| 2026-01-09 | -45.60 | $13.43 | 31928 |
| 2026-01-08 | -26.92 | $13.58 | 43500 |
| 2026-01-07 | -10.99 | $13.80 | 51700 |
| 2026-01-06 | -6.04 | $13.89 | 66615 |
| 2026-01-05 | -7.83 | $13.71 | 54532 |
| 2026-01-02 | -5.52 | $13.55 | 198400 |
| 2025-12-31 | -22.76 | $13.30 | 58044 |
| 2025-12-30 | -12.41 | $13.45 | 61400 |
| 2025-12-29 | -15.86 | $13.40 | 168542 |
| 2025-12-26 | -11.35 | $13.43 | 104400 |
| 2025-12-24 | -9.93 | $13.45 | 62607 |
| 2025-12-23 | -14.89 | $13.38 | 221900 |
| 2025-12-22 | -22.14 | $13.27 | 50600 |
| 2025-12-19 | -15.00 | $13.37 | 111523 |
| 2025-12-18 | -46.45 | $13.01 | 71400 |
| 2025-12-17 | -66.67 | $12.76 | 70838 |
| 2025-12-16 | -62.78 | $12.85 | 27900 |
| 2025-12-15 | -66.83 | $12.84 | 76200 |
| 2025-12-12 | -62.27 | $13.01 | 115212 |
| 2025-12-11 | -70.88 | $13.01 | 167700 |
| 2025-12-10 | -85.61 | $12.59 | 104100 |
| 2025-12-09 | -97.19 | $12.26 | 78926 |
| 2025-12-08 | -97.88 | $12.26 | 85712 |
| 2025-12-05 | -86.57 | $12.58 | 159500 |
| 2025-12-04 | -91.17 | $12.45 | 560128 |
| 2025-12-03 | -93.64 | $12.38 | 438210 |
| 2025-12-02 | -96.63 | $12.45 | 376622 |
| 2025-12-01 | -87.55 | $12.78 | 124725 |
| 2025-11-28 | -95.33 | $12.58 | 218818 |
| 2025-11-26 | -93.43 | $13.18 | 141600 |
| 2025-11-25 | -93.43 | $13.18 | 44700 |
| 2025-11-24 | -90.86 | $13.34 | 140100 |
| 2025-11-21 | -89.07 | $13.40 | 92841 |
| 2025-11-20 | -100.00 | $13.33 | 58700 |
| 2025-11-19 | -95.49 | $13.76 | 146800 |
| 2025-11-18 | -82.84 | $13.92 | 93500 |
| 2025-11-17 | -75.18 | $14.00 | 87748 |
| 2025-11-14 | -61.31 | $14.19 | 109000 |
| 2025-11-13 | -15.43 | $14.78 | 158800 |
| 2025-11-12 | -30.82 | $14.51 | 171004 |
| 2025-11-11 | -42.77 | $14.32 | 76800 |
| 2025-11-10 | -28.30 | $14.55 | 111015 |
| 2025-11-07 | -56.60 | $14.10 | 48600 |
| 2025-11-06 | -38.99 | $14.38 | 76100 |
| 2025-11-05 | -56.60 | $14.10 | 149311 |
| 2025-11-04 | -64.38 | $13.98 | 209800 |
| 2025-11-03 | -58.75 | $14.07 | 84230 |
| 2025-10-31 | -59.38 | $14.06 | 86800 |
| 2025-10-30 | -41.95 | $14.42 | 61916 |
| 2025-10-29 | -28.16 | $14.66 | 94405 |
| 2025-10-28 | -23.56 | $14.74 | 64400 |
| 2025-10-27 | -17.24 | $14.85 | 132000 |
| 2025-10-24 | -49.43 | $14.29 | 108821 |
| 2025-10-23 | -57.47 | $14.15 | 41925 |
| 2025-10-22 | -76.44 | $13.82 | 57549 |
| 2025-10-21 | -79.89 | $13.76 | 382200 |
| 2025-10-20 | -67.24 | $13.98 | 67046 |
| 2025-10-17 | -87.93 | $13.62 | 505640 |
| 2025-10-16 | -95.57 | $13.64 | 888100 |
| 2025-10-15 | -90.34 | $13.84 | 85517 |
| 2025-10-14 | -92.41 | $13.81 | 69832 |
| 2025-10-13 | -69.59 | $13.96 | 76300 |
| 2025-10-10 | -81.29 | $13.76 | 107000 |
| 2025-10-09 | -33.92 | $14.57 | 70600 |
| 2025-10-08 | -11.86 | $14.94 | 138000 |
| 2025-10-07 | -21.88 | $14.73 | 160170 |
| 2025-10-06 | -9.90 | $14.96 | 106555 |
| 2025-10-03 | -3.79 | $15.07 | 166000 |
| 2025-10-02 | -2.11 | $14.84 | 124570 |
| 2025-10-01 | -1.48 | $14.72 | 141000 |
| 2025-09-30 | -4.74 | $14.53 | 52025 |
| 2025-09-29 | -2.37 | $14.37 | 49500 |
| 2025-09-26 | -10.53 | $14.08 | 88000 |
| 2025-09-25 | -23.68 | $13.88 | 119000 |
| 2025-09-24 | -23.68 | $13.88 | 203500 |
| 2025-09-23 | -32.24 | $13.75 | 225000 |
| 2025-09-22 | -21.71 | $13.91 | 174000 |
| 2025-09-19 | 0.00 | $14.24 | 184545 |
| 2025-09-18 | -3.36 | $14.16 | 418205 |
| 2025-09-17 | -8.89 | $13.95 | 252000 |
| 2025-09-16 | -16.04 | $13.61 | 166020 |
| 2025-09-15 | -14.15 | $13.63 | 134500 |
| 2025-09-12 | 0.00 | $13.55 | 54700 |
| 2025-09-11 | 0.00 | $13.54 | 108500 |
| 2025-09-10 | -30.77 | $13.26 | 50155 |
| 2025-09-09 | -27.71 | $13.27 | 478075 |
| 2025-09-08 | -31.00 | $13.19 | 59655 |
| 2025-09-05 | -39.00 | $13.11 | 73000 |
| 2025-09-04 | -73.00 | $12.77 | 113240 |
| 2025-09-03 | -63.00 | $12.87 | 75000 |
| 2025-09-02 | -63.39 | $12.79 | 99500 |
| 2025-08-29 | -30.36 | $13.16 | 84000 |
| 2025-08-28 | -25.00 | $13.12 | 405000 |
| 2025-08-27 | -28.29 | $13.07 | 191500 |
| 2025-08-26 | -7.89 | $13.38 | 32610 |
| 2025-08-25 | -5.92 | $13.41 | 57500 |
| 2025-08-22 | -8.16 | $13.33 | 53040 |
| 2025-08-21 | -43.54 | $12.81 | 105145 |
| 2025-08-20 | -27.89 | $13.04 | 55000 |
| 2025-08-19 | -33.95 | $13.05 | 28715 |
| 2025-08-18 | -22.84 | $13.23 | 30055 |
| 2025-08-15 | -17.90 | $13.31 | 90555 |
| 2025-08-14 | -25.93 | $13.18 | 44500 |
| 2025-08-13 | -14.81 | $13.36 | 133000 |
| 2025-08-12 | -49.38 | $12.80 | 120055 |
| 2025-08-11 | -62.96 | $12.58 | 16235 |
| 2025-08-08 | -59.76 | $12.62 | 211000 |
| 2025-08-07 | -55.49 | $12.69 | 78050 |
| 2025-08-06 | -57.93 | $12.65 | 66000 |
| 2025-08-05 | -67.68 | $12.49 | 70505 |
| 2025-08-04 | -71.34 | $12.43 | 50075 |
| 2025-08-01 | -94.51 | $12.05 | 194000 |
| 2025-07-31 | -76.83 | $12.34 | 119000 |
| 2025-07-30 | -62.20 | $12.58 | 311500 |
| 2025-07-29 | -48.78 | $12.80 | 140500 |
| 2025-07-28 | -44.51 | $12.87 | 70190 |
| 2025-07-25 | -30.49 | $13.10 | 39000 |
| 2025-07-24 | -17.07 | $13.32 | 140070 |
| 2025-07-23 | -6.71 | $13.49 | 166540 |
| 2025-07-22 | -15.38 | $12.73 | 46500 |
| 2025-07-21 | -5.62 | $12.72 | 61210 |
| 2025-07-18 | -5.10 | $12.58 | 165000 |
| 2025-07-17 | -20.88 | $12.37 | 143500 |
| 2025-07-16 | -17.58 | $12.40 | 60000 |
| 2025-07-15 | -17.58 | $12.40 | 67500 |
| 2025-07-14 | -45.88 | $12.11 | 40195 |
| 2025-07-11 | -30.59 | $12.24 | 58000 |
| 2025-07-10 | -18.82 | $12.34 | 41500 |
| 2025-07-09 | -18.82 | $12.34 | 36500 |
| 2025-07-08 | -17.65 | $12.35 | 134605 |
| 2025-07-07 | -36.47 | $12.19 | 64500 |
| 2025-07-03 | -20.00 | $12.33 | 38500 |
| 2025-07-02 | -20.00 | $12.33 | 73190 |
| 2025-07-01 | -2.06 | $12.48 | 101000 |
| 2025-06-30 | 0.00 | $12.50 | 73500 |
| 2025-06-27 | -10.28 | $12.37 | 45715 |
| 2025-06-26 | -10.28 | $12.37 | 35070 |
| 2025-06-25 | -6.54 | $12.41 | 36500 |
| 2025-06-24 | -1.87 | $12.46 | 81500 |
| 2025-06-23 | -18.75 | $12.19 | 93545 |
| 2025-06-20 | -67.71 | $11.72 | 99075 |
| 2025-06-18 | -46.88 | $11.92 | 78000 |
| 2025-06-17 | -55.21 | $11.84 | 132500 |
| 2025-06-16 | -34.38 | $12.04 | 101595 |
| 2025-06-13 | -44.79 | $11.94 | 116000 |
| 2025-06-12 | -6.25 | $12.31 | 150500 |
| 2025-06-11 | -2.08 | $12.35 | 59085 |
| 2025-06-10 | -4.40 | $12.28 | 82000 |
| 2025-06-09 | -3.33 | $12.28 | 217000 |
| 2025-06-06 | -11.67 | $12.14 | 84000 |
| 2025-06-05 | -9.02 | $12.16 | 136110 |
| 2025-06-04 | -2.96 | $12.13 | 620230 |
| 2025-06-03 | -26.72 | $11.67 | 103500 |
| 2025-06-02 | -33.90 | $11.58 | 86210 |
| 2025-05-30 | -38.14 | $11.53 | 188630 |
| 2025-05-29 | -14.53 | $11.73 | 67500 |
| 2025-05-28 | -25.00 | $11.55 | 89530 |
| 2025-05-27 | -16.28 | $11.70 | 95000 |
| 2025-05-23 | -23.84 | $11.57 | 59000 |
| 2025-05-22 | -18.60 | $11.66 | 84195 |
| 2025-05-21 | -16.93 | $11.66 | 178000 |
| 2025-05-20 | -14.06 | $11.71 | 99500 |
| 2025-05-19 | -15.11 | $11.64 | 188500 |
| 2025-05-16 | -4.94 | $11.85 | 53525 |
| 2025-05-15 | -6.84 | $11.80 | 68210 |
| 2025-05-14 | -1.14 | $11.95 | 179600 |
| 2025-05-13 | -2.52 | $11.66 | 171000 |
| 2025-05-12 | -2.58 | $11.52 | 131500 |
| 2025-05-09 | -4.10 | $11.14 | 78500 |
| 2025-05-08 | -9.58 | $10.99 | 59040 |
| 2025-05-07 | -14.74 | $10.82 | 105500 |
| 2025-05-06 | -4.48 | $11.11 | 87000 |
| 2025-05-05 | -5.88 | $10.90 | 26500 |
| 2025-05-02 | -0.74 | $11.04 | 119000 |
| 2025-05-01 | -5.60 | $10.53 | 161000 |
| 2025-04-30 | -7.79 | $10.47 | 95670 |
| 2025-04-29 | -11.26 | $10.39 | 91500 |
| 2025-04-28 | -0.43 | $10.64 | 347105 |
| 2025-04-25 | -3.23 | $10.44 | 238640 |
| 2025-04-24 | -12.62 | $10.14 | 119160 |
| 2025-04-23 | -13.11 | $10.13 | 404500 |
| 2025-04-22 | -28.16 | $9.82 | 189690 |
| 2025-04-21 | -39.81 | $9.58 | 168640 |
| 2025-04-17 | -36.89 | $9.64 | 93500 |
| 2025-04-16 | -48.54 | $9.40 | 244000 |
| 2025-04-15 | -56.35 | $9.44 | 295530 |
| 2025-04-14 | -55.56 | $9.46 | 171500 |
| 2025-04-11 | -69.44 | $9.11 | 355000 |
| 2025-04-10 | -80.95 | $8.82 | 168500 |
| 2025-04-09 | -71.83 | $9.05 | 1.1M |
| 2025-04-08 | -100.00 | $8.34 | 446710 |
| 2025-04-07 | -92.77 | $8.55 | 442000 |
| 2025-04-04 | -93.01 | $9.13 | 426010 |
| 2025-04-03 | -90.43 | $9.82 | 110745 |
| 2025-04-02 | -83.65 | $10.00 | 61500 |
| 2025-04-01 | -83.65 | $10.00 | 221000 |
| 2025-03-31 | -78.26 | $9.97 | 57625 |
| 2025-03-28 | -66.92 | $10.00 | 84500 |
| 2025-03-27 | -38.41 | $10.34 | 144500 |
| 2025-03-26 | -49.28 | $10.19 | 106500 |
| 2025-03-25 | -53.62 | $10.13 | 182500 |
| 2025-03-24 | -46.38 | $10.23 | 102000 |
| 2025-03-21 | -49.28 | $10.19 | 197000 |
| 2025-03-20 | -50.00 | $10.18 | 410505 |
| 2025-03-19 | -8.70 | $10.75 | 108000 |
| 2025-03-18 | -16.67 | $10.64 | 89000 |
| 2025-03-17 | -23.19 | $10.55 | 155150 |
| 2025-03-14 | -31.88 | $10.43 | 83195 |
| 2025-03-13 | -43.90 | $10.15 | 135590 |
| 2025-03-12 | -35.52 | $10.22 | 110150 |
| 2025-03-11 | -29.74 | $10.29 | 218150 |
| 2025-03-10 | -41.54 | $10.06 | 671050 |
| 2025-03-07 | -16.75 | $10.52 | 259000 |
| 2025-03-06 | -7.27 | $10.71 | 343500 |
| 2025-03-05 | -15.70 | $10.48 | 405000 |
| 2025-03-04 | -42.11 | $9.87 | 356500 |
| 2025-03-03 | -48.65 | $9.57 | 98640 |
| 2025-02-28 | -49.81 | $9.54 | 294030 |
| 2025-02-27 | -33.20 | $9.97 | 49000 |
| 2025-02-26 | -29.73 | $10.06 | 197640 |
| 2025-02-25 | -33.97 | $9.94 | 500505 |
| 2025-02-24 | -35.32 | $9.88 | 186500 |
| 2025-02-21 | -2.97 | $10.75 | 423130 |
| 2025-02-20 | -8.06 | $10.48 | 489580 |
| 2025-02-19 | -8.43 | $10.36 | 272000 |
| 2025-02-18 | -3.45 | $10.49 | 406180 |
| 2025-02-14 | -2.28 | $9.97 | 701605 |
| 2025-02-13 | 0.00 | $9.39 | 241715 |
| 2025-02-12 | -3.33 | $9.16 | 102000 |
| 2025-02-11 | -6.16 | $8.93 | 460585 |
| 2025-02-10 | -2.48 | $8.98 | 158585 |
| 2025-02-07 | -7.33 | $8.80 | 190200 |
| 2025-02-06 | -2.19 | $8.75 | 150500 |
| 2025-02-05 | -6.15 | $8.63 | 208190 |
| 2025-02-04 | -22.93 | $8.62 | 112015 |
| 2025-02-03 | -44.59 | $8.28 | 92500 |
| 2025-01-31 | -36.31 | $8.41 | 384555 |
| 2025-01-30 | -24.20 | $8.60 | 273000 |
| 2025-01-29 | -32.48 | $8.47 | 218000 |
| 2025-01-28 | -45.61 | $8.34 | 229610 |
| 2025-01-27 | -56.59 | $8.20 | 171500 |
| 2025-01-24 | -56.83 | $8.20 | 221530 |
| 2025-01-23 | -66.67 | $8.04 | 312115 |
| 2025-01-22 | -67.36 | $8.04 | 142000 |
| 2025-01-21 | -69.08 | $8.05 | 127000 |
| 2025-01-17 | -78.76 | $7.89 | 142110 |
| 2025-01-16 | -85.14 | $7.78 | 180000 |
| 2025-01-15 | -83.20 | $7.83 | 478605 |
| 2025-01-14 | -91.92 | $7.62 | 531695 |
| 2025-01-13 | -96.92 | $7.49 | 204000 |
| 2025-01-10 | -98.76 | $7.62 | 800130 |
| 2025-01-08 | -97.83 | $7.76 | 2.5M |
| 2025-01-07 | -96.73 | $7.97 | 695510 |
| 2025-01-06 | -89.18 | $8.31 | 667500 |
| 2025-01-03 | -91.73 | $8.82 | 62500 |
| 2025-01-02 | -97.74 | $8.74 | 144000 |
| 2024-12-31 | -95.49 | $8.77 | 152500 |
| 2024-12-30 | -98.40 | $8.81 | 250500 |
| 2024-12-27 | -85.98 | $9.12 | 243000 |
| 2024-12-26 | -91.59 | $9.06 | 142510 |
| 2024-12-24 | -84.11 | $9.14 | 60000 |
| 2024-12-23 | -71.03 | $9.28 | 95500 |
| 2024-12-20 | -73.87 | $9.22 | 460500 |
| 2024-12-19 | -61.26 | $9.36 | 132575 |
| 2024-12-18 | -63.96 | $9.33 | 121000 |
| 2024-12-17 | -19.82 | $9.82 | 709500 |
| 2024-12-16 | -16.22 | $9.86 | 71000 |
| 2024-12-13 | -9.01 | $9.94 | 188500 |
| 2024-12-12 | -22.52 | $9.79 | 145500 |
| 2024-12-11 | -13.27 | $9.89 | 322000 |
| 2024-12-10 | -23.01 | $9.78 | 309500 |
| 2024-12-09 | -11.50 | $9.91 | 317685 |
| 2024-12-06 | -7.69 | $9.75 | 102000 |
| 2024-12-05 | -4.71 | $9.72 | 240005 |
| 2024-12-04 | -28.75 | $9.48 | 237070 |
| 2024-12-03 | -38.37 | $9.44 | 109000 |
| 2024-12-02 | -39.53 | $9.43 | 279000 |
| 2024-11-29 | -73.26 | $9.14 | 222130 |
| 2024-11-27 | -77.91 | $9.10 | 89500 |
| 2024-11-26 | -83.72 | $9.05 | 372000 |
| 2024-11-25 | -86.52 | $9.03 | 50500 |
| 2024-11-22 | -91.01 | $8.99 | 39500 |
| 2024-11-21 | -82.02 | $9.07 | 94000 |
| 2024-11-20 | -76.40 | $9.12 | 233055 |
| 2024-11-19 | -76.40 | $9.12 | 56500 |
| 2024-11-18 | -68.54 | $9.19 | 137165 |
| 2024-11-15 | -78.65 | $9.10 | 167710 |
| 2024-11-14 | -85.39 | $9.04 | 90560 |
| 2024-11-13 | -89.89 | $9.00 | 264005 |
| 2024-11-12 | -92.68 | $9.04 | 110500 |
| 2024-11-11 | -94.44 | $9.12 | 62500 |
| 2024-11-08 | -87.88 | $9.22 | 227000 |
| 2024-11-07 | -28.79 | $9.61 | 140585 |
| 2024-11-06 | -54.55 | $9.44 | 200205 |
| 2024-11-05 | -7.58 | $9.75 | 273630 |
| 2024-11-04 | -39.39 | $9.54 | 360035 |
| 2024-11-01 | -63.48 | $9.56 | 36610 |
| 2024-10-31 | -73.91 | $9.44 | 73025 |
| 2024-10-30 | -66.96 | $9.52 | 107500 |
| 2024-10-29 | -53.04 | $9.68 | 329105 |
| 2024-10-28 | -61.74 | $9.58 | 378000 |
| 2024-10-25 | -70.43 | $9.48 | 43520 |
| 2024-10-24 | -80.87 | $9.36 | 139070 |
| 2024-10-23 | -80.87 | $9.36 | 162500 |
| 2024-10-22 | -64.12 | $9.45 | 73000 |
| 2024-10-21 | -56.33 | $9.40 | 219000 |
| 2024-10-18 | -42.93 | $9.50 | 46000 |
| 2024-10-17 | -50.71 | $9.22 | 105005 |
| 2024-10-16 | -45.50 | $9.33 | 78000 |
| 2024-10-15 | -45.45 | $9.24 | 98230 |
| 2024-10-14 | -28.57 | $9.61 | 302500 |
| 2024-10-11 | -22.13 | $9.75 | 79500 |
| 2024-10-10 | -23.36 | $9.72 | 349650 |
| 2024-10-09 | -22.67 | $9.73 | 125705 |
| 2024-10-08 | -26.91 | $9.62 | 262550 |
| 2024-10-07 | 0.00 | $10.29 | 550080 |
| 2024-10-04 | -7.59 | $9.99 | 371000 |
| 2024-10-03 | -7.59 | $9.99 | 251000 |
| 2024-10-02 | -0.84 | $10.15 | 541500 |
| 2024-10-01 | -1.44 | $9.85 | 247000 |
| 2024-09-30 | -12.02 | $9.63 | 270130 |
| 2024-09-27 | -3.85 | $9.80 | 254130 |
| 2024-09-26 | 0.00 | $9.74 | 799545 |
| 2024-09-25 | -9.92 | $8.98 | 332500 |
| 2024-09-24 | -1.74 | $8.93 | 199000 |
| 2024-09-23 | -7.14 | $8.45 | 88000 |
| 2024-09-20 | -20.00 | $8.28 | 167000 |
| 2024-09-19 | 0.00 | $8.40 | 103500 |
| 2024-09-18 | -50.00 | $8.08 | 230600 |
| 2024-09-17 | -66.07 | $7.99 | 110550 |
| 2024-09-16 | -85.71 | $7.88 | 105715 |
| 2024-09-13 | -87.50 | $7.87 | 55220 |
| 2024-09-12 | -78.57 | $7.92 | 119000 |
| 2024-09-11 | -76.79 | $7.93 | 78240 |
| 2024-09-10 | -84.91 | $7.91 | 61000 |
| 2024-09-09 | -72.00 | $8.00 | 131500 |
| 2024-09-06 | -80.00 | $7.88 | 80500 |
| 2024-09-05 | -26.15 | $8.19 | 272000 |
| 2024-09-04 | -40.48 | $8.02 | 92500 |
| 2024-09-03 | -25.86 | $8.06 | 68500 |
| 2024-08-30 | -12.07 | $8.22 | 396500 |
| 2024-08-29 | -22.41 | $8.10 | 57000 |
| 2024-08-28 | -28.45 | $8.03 | 162000 |
| 2024-08-27 | -12.93 | $8.21 | 46660 |
| 2024-08-26 | -19.83 | $8.13 | 856000 |
| 2024-08-23 | -2.59 | $8.33 | 166055 |
| 2024-08-22 | -7.41 | $8.20 | 47000 |
| 2024-08-21 | -0.93 | $8.27 | 105095 |
| 2024-08-20 | -14.81 | $8.12 | 167000 |
| 2024-08-19 | -2.78 | $8.25 | 103045 |
| 2024-08-16 | -0.97 | $8.22 | 104010 |
| 2024-08-15 | -8.08 | $8.11 | 139195 |
| 2024-08-14 | -19.19 | $8.00 | 287000 |
| 2024-08-13 | 0.00 | $8.19 | 190000 |
| 2024-08-12 | -4.40 | $8.07 | 129180 |
| 2024-08-09 | -26.83 | $7.80 | 57225 |
| 2024-08-08 | -40.82 | $7.78 | 189500 |
| 2024-08-07 | -65.31 | $7.54 | 98150 |
| 2024-08-06 | -86.73 | $7.33 | 163190 |
| 2024-08-05 | -88.89 | $7.38 | 386500 |
| 2024-08-02 | -78.65 | $7.48 | 170500 |
| 2024-08-01 | -69.66 | $7.56 | 66620 |
| 2024-07-31 | -51.69 | $7.72 | 136000 |
| 2024-07-30 | -69.66 | $7.56 | 124505 |
| 2024-07-29 | -80.90 | $7.46 | 98500 |
| 2024-07-26 | -70.79 | $7.55 | 97000 |
| 2024-07-25 | -74.16 | $7.52 | 330085 |
| 2024-07-24 | -97.18 | $7.49 | 315125 |
| 2024-07-23 | -82.86 | $7.60 | 273050 |
| 2024-07-22 | -63.89 | $7.74 | 72665 |
| 2024-07-19 | -94.44 | $7.52 | 68500 |
| 2024-07-18 | -80.52 | $7.63 | 201500 |
| 2024-07-17 | -76.74 | $7.68 | 222670 |
| 2024-07-16 | -60.47 | $7.82 | 181000 |
| 2024-07-15 | -44.19 | $7.96 | 245000 |
| 2024-07-12 | -28.42 | $8.16 | 63000 |
| 2024-07-11 | -64.49 | $7.86 | 85035 |
| 2024-07-10 | -73.83 | $7.76 | 108645 |
| 2024-07-09 | -69.16 | $7.81 | 102000 |
| 2024-07-08 | -69.16 | $7.81 | 92500 |
| 2024-07-05 | -74.77 | $7.75 | 174645 |
| 2024-07-03 | -85.05 | $7.64 | 147200 |
| 2024-07-02 | -96.26 | $7.52 | 103500 |
| 2024-07-01 | -97.98 | $7.58 | 358500 |
| 2024-06-28 | -87.36 | $7.79 | 159650 |
| 2024-06-27 | -97.70 | $7.70 | 200500 |
| 2024-06-26 | -86.67 | $7.90 | 125500 |
| 2024-06-25 | -92.00 | $7.86 | 350530 |
| 2024-06-24 | -62.12 | $8.14 | 212000 |
| 2024-06-21 | -81.82 | $8.03 | 177000 |
| 2024-06-20 | -55.84 | $8.23 | 234000 |
| 2024-06-18 | -51.19 | $8.30 | 335070 |
| 2024-06-17 | -54.76 | $8.27 | 69000 |
| 2024-06-14 | -71.43 | $8.13 | 185500 |
| 2024-06-13 | -59.26 | $8.33 | 150060 |
| 2024-06-12 | -45.37 | $8.48 | 277000 |
| 2024-06-11 | -70.37 | $8.21 | 118000 |
| 2024-06-10 | -68.52 | $8.23 | 402000 |
| 2024-06-07 | -78.70 | $8.12 | 218500 |
| 2024-06-06 | -65.74 | $8.26 | 54710 |
| 2024-06-05 | -74.07 | $8.17 | 291000 |
| 2024-06-04 | -75.00 | $8.16 | 144585 |
| 2024-06-03 | -73.15 | $8.18 | 78225 |
| 2024-05-31 | -93.52 | $7.96 | 180540 |
| 2024-05-30 | -81.31 | $8.10 | 248000 |
| 2024-05-29 | -54.41 | $8.23 | 447235 |
| 2024-05-28 | -38.24 | $8.45 | 126040 |
| 2024-05-24 | -37.50 | $8.46 | 108500 |
| 2024-05-23 | -35.92 | $8.46 | 69630 |
| 2024-05-22 | -30.32 | $8.50 | 159630 |
| 2024-05-21 | -18.06 | $8.69 | 266215 |
| 2024-05-20 | -21.02 | $8.64 | 124500 |
| 2024-05-17 | -17.37 | $8.64 | 218500 |
| 2024-05-16 | -1.78 | $8.93 | 219050 |
| 2024-05-15 | 0.00 | $8.80 | 366000 |
| 2024-05-14 | -4.76 | $8.69 | 365000 |
| 2024-05-13 | -6.18 | $8.34 | 152635 |
| 2024-05-10 | -6.83 | $8.17 | 60500 |
| 2024-05-09 | -5.59 | $8.19 | 106240 |
| 2024-05-08 | -18.63 | $7.98 | 196500 |
| 2024-05-07 | -16.77 | $8.01 | 43000 |
| 2024-05-06 | -10.56 | $8.11 | 130685 |
| 2024-05-03 | -5.13 | $8.15 | 191000 |
| 2024-05-02 | -6.25 | $8.02 | 392000 |
| 2024-05-01 | -6.14 | $7.74 | 211000 |
| 2024-04-30 | -14.29 | $7.63 | 205000 |
| 2024-04-29 | -5.36 | $7.73 | 245665 |
| 2024-04-26 | -5.56 | $7.69 | 700555 |
| 2024-04-25 | -11.00 | $7.56 | 200500 |
| 2024-04-24 | -3.00 | $7.64 | 336690 |
| 2024-04-23 | -7.14 | $7.45 | 735685 |
| 2024-04-22 | -25.71 | $7.09 | 565050 |
| 2024-04-19 | -63.64 | $6.78 | 276000 |
| 2024-04-18 | -64.94 | $6.77 | 75585 |
| 2024-04-17 | -71.43 | $6.72 | 139000 |
| 2024-04-16 | -63.86 | $6.74 | 214000 |
| 2024-04-15 | -51.81 | $6.84 | 110035 |
| 2024-04-12 | -32.14 | $7.00 | 118500 |
| 2024-04-11 | -11.90 | $7.17 | 119575 |
| 2024-04-10 | -11.90 | $7.17 | 883520 |
| 2024-04-09 | -21.43 | $7.09 | 801570 |
| 2024-04-08 | -3.16 | $7.24 | 177240 |
| 2024-04-05 | -8.60 | $7.14 | 109500 |
| 2024-04-04 | -10.75 | $7.12 | 295500 |
| 2024-04-03 | 0.00 | $7.20 | 126500 |
| 2024-04-02 | -2.11 | $7.13 | 160000 |
| 2024-04-01 | -2.20 | $7.09 | 74500 |
| 2024-03-28 | -4.40 | $7.07 | 217555 |
| 2024-03-27 | -3.70 | $6.98 | 154500 |
| 2024-03-26 | -1.59 | $6.82 | 114000 |
| 2024-03-25 | -34.38 | $6.62 | 390695 |
| 2024-03-22 | -55.71 | $6.51 | 198500 |
| 2024-03-21 | -35.06 | $6.70 | 88505 |
| 2024-03-20 | -32.47 | $6.72 | 173000 |
| 2024-03-19 | -59.74 | $6.51 | 174000 |
| 2024-03-18 | -59.74 | $6.51 | 180000 |
| 2024-03-15 | -71.95 | $6.43 | 715500 |
| 2024-03-14 | -56.10 | $6.56 | 216500 |
| 2024-03-13 | -54.88 | $6.57 | 208500 |
| 2024-03-12 | -61.11 | $6.55 | 494150 |
| 2024-03-11 | -86.67 | $6.34 | 754100 |
| 2024-03-08 | -91.43 | $6.29 | 749500 |
| 2024-03-07 | -82.86 | $6.38 | 260675 |
| 2024-03-06 | -86.92 | $6.34 | 131000 |
| 2024-03-05 | -100.00 | $6.20 | 371500 |
| 2024-03-04 | -96.59 | $6.42 | 169500 |
| 2024-03-01 | -91.03 | $6.56 | 196500 |
| 2024-02-29 | -97.33 | $6.54 | 321500 |
| 2024-02-28 | -98.59 | $6.57 | 410090 |
| 2024-02-27 | -67.69 | $6.83 | 216000 |
| 2024-02-26 | -61.54 | $6.87 | 173090 |
| 2024-02-23 | -50.77 | $6.94 | 262210 |
| 2024-02-22 | -47.69 | $6.96 | 239500 |
| 2024-02-21 | -58.46 | $6.89 | 73000 |
| 2024-02-20 | -54.17 | $6.75 | 259090 |
| 2024-02-16 | -20.63 | $7.01 | 133135 |
| 2024-02-15 | -24.60 | $6.96 | 75725 |
| 2024-02-14 | -26.98 | $6.93 | 274500 |
| 2024-02-13 | -20.90 | $6.99 | 418520 |
| 2024-02-12 | -4.48 | $7.21 | 128500 |
| 2024-02-09 | -5.22 | $7.20 | 124720 |
| 2024-02-08 | -12.69 | $7.10 | 85545 |
| 2024-02-07 | -4.48 | $7.21 | 323575 |
| 2024-02-06 | 0.00 | $7.24 | 315190 |
| 2024-02-05 | -10.00 | $6.83 | 624000 |
| 2024-02-02 | -5.00 | $6.88 | 856500 |
| 2024-02-01 | -9.38 | $6.80 | 415060 |
| 2024-01-31 | -27.08 | $6.63 | 181000 |
| 2024-01-30 | -12.50 | $6.77 | 330510 |
| 2024-01-29 | -11.46 | $6.78 | 526000 |
| 2024-01-26 | -5.38 | $6.81 | 426210 |
| 2024-01-25 | -9.52 | $6.69 | 100155 |
| 2024-01-24 | -13.10 | $6.66 | 375025 |
| 2024-01-23 | -48.28 | $6.35 | 248500 |
| 2024-01-22 | -89.36 | $6.05 | 215000 |
| 2024-01-19 | -79.43 | $6.19 | 216030 |
| 2024-01-18 | -82.98 | $6.14 | 172500 |
| 2024-01-17 | -92.20 | $6.01 | 605580 |
| 2024-01-16 | -86.08 | $6.12 | 250740 |
| 2024-01-12 | -70.25 | $6.37 | 66000 |
| 2024-01-11 | -67.09 | $6.42 | 168000 |
| 2024-01-10 | -77.22 | $6.26 | 169715 |
| 2024-01-09 | -67.72 | $6.41 | 113500 |
| 2024-01-08 | -56.96 | $6.58 | 51660 |
| 2024-01-05 | -56.33 | $6.59 | 134070 |
| 2024-01-04 | -50.63 | $6.68 | 124685 |
| 2024-01-03 | -55.70 | $6.60 | 81000 |
| 2024-01-02 | -60.13 | $6.53 | 349650 |
| 2023-12-29 | -45.57 | $6.76 | 246000 |
| 2023-12-28 | -59.49 | $6.54 | 178500 |
| 2023-12-27 | -62.03 | $6.50 | 387565 |
| 2023-12-26 | -60.13 | $6.53 | 473075 |
| 2023-12-22 | -70.89 | $6.36 | 1.1M |
| 2023-12-21 | -51.11 | $7.25 | 164145 |
| 2023-12-20 | -77.78 | $7.13 | 68155 |
| 2023-12-19 | -46.67 | $7.27 | 91050 |
| 2023-12-18 | -86.67 | $7.09 | 92000 |
| 2023-12-15 | -20.51 | $7.40 | 99000 |
| 2023-12-14 | -24.32 | $7.37 | 205670 |
| 2023-12-13 | -50.00 | $7.39 | 162665 |
| 2023-12-12 | -81.67 | $7.20 | 64735 |
| 2023-12-11 | -53.26 | $7.20 | 146500 |
| 2023-12-08 | -60.00 | $7.12 | 131010 |
| 2023-12-07 | -49.47 | $7.22 | 81500 |
| 2023-12-06 | -63.16 | $7.09 | 465115 |
| 2023-12-05 | -51.58 | $7.20 | 311745 |
| 2023-12-04 | -33.68 | $7.37 | 290065 |
| 2023-12-01 | -38.95 | $7.32 | 263000 |
| 2023-11-30 | -23.81 | $7.39 | 304580 |
| 2023-11-29 | -25.50 | $7.31 | 205000 |
| 2023-11-28 | -16.88 | $7.43 | 222500 |
| 2023-11-27 | -24.68 | $7.31 | 144000 |
| 2023-11-24 | -22.50 | $7.33 | 24040 |
| 2023-11-22 | -32.92 | $7.16 | 161500 |
| 2023-11-21 | -34.16 | $7.14 | 210000 |
| 2023-11-20 | -16.15 | $7.43 | 62500 |
| 2023-11-17 | -16.36 | $7.42 | 455000 |
| 2023-11-16 | -24.85 | $7.28 | 168705 |
| 2023-11-15 | -8.48 | $7.55 | 398500 |
| 2023-11-14 | -2.56 | $7.18 | 284500 |
| 2023-11-13 | -19.39 | $6.83 | 195175 |
| 2023-11-10 | -18.37 | $6.84 | 186000 |
| 2023-11-09 | -20.41 | $6.82 | 214000 |
| 2023-11-08 | -8.16 | $6.94 | 152720 |
| 2023-11-07 | -20.41 | $6.82 | 93500 |
| 2023-11-06 | -6.12 | $6.96 | 175500 |
| 2023-11-03 | -4.35 | $6.92 | 220000 |
| 2023-11-02 | -40.26 | $6.50 | 96000 |
| 2023-11-01 | -68.83 | $6.28 | 358000 |
| 2023-10-31 | -77.92 | $6.21 | 2.2M |
| 2023-10-30 | -79.22 | $6.20 | 160000 |
| 2023-10-27 | -93.51 | $6.09 | 102500 |
| 2023-10-26 | -94.81 | $6.08 | 93675 |
| 2023-10-25 | -92.21 | $6.10 | 72000 |
| 2023-10-24 | -74.03 | $6.24 | 139500 |
| 2023-10-23 | -94.81 | $6.08 | 168065 |
| 2023-10-20 | -98.68 | $6.06 | 229500 |
| 2023-10-19 | -97.14 | $6.13 | 252500 |
| 2023-10-18 | -77.94 | $6.28 | 101000 |
| 2023-10-17 | -51.47 | $6.46 | 156500 |
| 2023-10-16 | -26.47 | $6.63 | 69000 |
| 2023-10-13 | -55.88 | $6.43 | 59000 |
| 2023-10-12 | -44.59 | $6.54 | 142500 |
| 2023-10-11 | -20.00 | $6.73 | 394000 |
| 2023-10-10 | -40.00 | $6.58 | 354685 |
| 2023-10-09 | -70.67 | $6.35 | 161185 |
| 2023-10-06 | -63.64 | $6.41 | 71705 |
| 2023-10-05 | -93.51 | $6.18 | 109125 |
| 2023-10-04 | -93.42 | $6.19 | 111520 |
| 2023-10-03 | -98.84 | $6.15 | 206645 |
| 2023-10-02 | -93.24 | $6.31 | 91670 |
| 2023-09-29 | -90.54 | $6.33 | 97000 |
| 2023-09-28 | -87.84 | $6.35 | 105050 |
| 2023-09-27 | -89.19 | $6.34 | 174000 |
| 2023-09-26 | -97.33 | $6.28 | 163160 |
| 2023-09-25 | -72.00 | $6.47 | 203500 |
| 2023-09-22 | -50.67 | $6.63 | 233000 |
| 2023-09-21 | -94.67 | $6.30 | 265210 |
| 2023-09-20 | -67.92 | $6.65 | 143525 |
| 2023-09-19 | -60.38 | $6.69 | 213500 |
| 2023-09-18 | -90.24 | $6.64 | 74000 |
| 2023-09-15 | -65.00 | $6.75 | 204500 |
| 2023-09-14 | -66.67 | $6.78 | 32500 |
| 2023-09-13 | -76.92 | $6.74 | 113100 |
| 2023-09-12 | -46.15 | $6.86 | 205605 |
| 2023-09-11 | -46.15 | $6.86 | 195585 |
| 2023-09-08 | -95.65 | $6.67 | 114000 |
| 2023-09-07 | -100.00 | $6.66 | 327040 |
| 2023-09-06 | -68.75 | $6.92 | 154525 |
| 2023-09-05 | -68.75 | $6.92 | 253510 |
| 2023-09-01 | -78.75 | $6.84 | 157000 |
| 2023-08-31 | -87.36 | $6.78 | 140240 |
| 2023-08-30 | -82.76 | $6.82 | 80500 |
| 2023-08-29 | -62.92 | $7.00 | 105500 |
| 2023-08-28 | -85.22 | $6.84 | 103500 |
| 2023-08-25 | -93.70 | $6.75 | 241050 |
| 2023-08-24 | -99.19 | $6.72 | 430500 |
| 2023-08-23 | -92.56 | $6.82 | 372005 |
| 2023-08-22 | -98.35 | $6.75 | 141500 |
| 2023-08-21 | -94.87 | $6.83 | 258500 |
| 2023-08-18 | -99.15 | $6.78 | 233000 |
| 2023-08-17 | -85.34 | $6.95 | 301150 |
| 2023-08-16 | -100.00 | $6.78 | 180000 |
| 2023-08-15 | -91.35 | $6.99 | 53090 |
| 2023-08-14 | -91.35 | $6.99 | 155140 |
| 2023-08-11 | -95.60 | $7.07 | 29670 |
| 2023-08-10 | -69.23 | $7.31 | 150210 |
| 2023-08-09 | -92.31 | $7.10 | 170200 |
| 2023-08-08 | -90.91 | $7.14 | 110050 |
| 2023-08-07 | -59.62 | $7.32 | 163575 |
| 2023-08-04 | -40.32 | $7.44 | 76665 |
| 2023-08-03 | -37.90 | $7.47 | 300000 |
| 2023-08-02 | -38.35 | $7.43 | 217500 |
| 2023-08-01 | -16.54 | $7.72 | 238535 |
| 2023-07-31 | -3.76 | $7.89 | 218640 |
| 2023-07-28 | -3.17 | $7.83 | 339500 |
| 2023-07-27 | -22.68 | $7.36 | 309500 |
| 2023-07-26 | -10.31 | $7.48 | 115500 |
| 2023-07-25 | -6.19 | $7.52 | 208500 |
| 2023-07-24 | -20.66 | $7.33 | 237500 |
| 2023-07-21 | -29.27 | $7.22 | 99500 |
| 2023-07-20 | -23.58 | $7.29 | 88000 |
| 2023-07-19 | -7.32 | $7.49 | 88500 |
| 2023-07-18 | -11.38 | $7.44 | 89115 |
| 2023-07-17 | -3.25 | $7.54 | 271675 |
| 2023-07-14 | -4.07 | $7.53 | 140000 |
| 2023-07-13 | -1.63 | $7.56 | 406000 |
| 2023-07-12 | -0.97 | $7.37 | 336180 |
| 2023-07-11 | -31.87 | $6.97 | 427000 |
| 2023-07-10 | -45.05 | $6.85 | 139000 |
| 2023-07-07 | -45.05 | $6.85 | 322500 |
| 2023-07-06 | -67.03 | $6.65 | 400500 |
| 2023-07-05 | -26.37 | $7.02 | 279000 |
| 2023-07-03 | -20.88 | $7.07 | 80500 |
| 2023-06-30 | -5.49 | $7.21 | 167135 |
| 2023-06-29 | -17.76 | $7.07 | 223000 |
| 2023-06-28 | -1.54 | $7.24 | 503000 |
| 2023-06-27 | -6.78 | $7.06 | 175710 |
| 2023-06-26 | -60.53 | $6.41 | 176120 |
| 2023-06-23 | -63.16 | $6.38 | 186000 |
| 2023-06-22 | -39.47 | $6.65 | 103185 |
| 2023-06-21 | -35.09 | $6.70 | 263025 |
| 2023-06-20 | -21.93 | $6.85 | 214000 |
| 2023-06-16 | -0.88 | $7.09 | 311000 |
| 2023-06-15 | -0.88 | $7.09 | 278000 |
| 2023-06-14 | -25.21 | $6.85 | 103745 |
| 2023-06-13 | -31.93 | $6.77 | 174220 |
| 2023-06-12 | -38.66 | $6.69 | 89615 |
| 2023-06-09 | -45.38 | $6.61 | 170500 |
| 2023-06-08 | -47.06 | $6.59 | 121000 |
| 2023-06-07 | -55.46 | $6.49 | 270020 |
| 2023-06-06 | -47.90 | $6.58 | 523090 |
| 2023-06-05 | -51.26 | $6.54 | 337000 |
| 2023-06-02 | -51.26 | $6.54 | 339500 |
| 2023-06-01 | -72.27 | $6.29 | 1.2M |
| 2023-05-31 | -92.44 | $6.05 | 660000 |
| 2023-05-30 | -96.97 | $6.19 | 203500 |
| 2023-05-26 | -86.52 | $6.38 | 1.0M |
| 2023-05-25 | -98.88 | $6.27 | 671500 |
| 2023-05-24 | -100.00 | $6.51 | 644700 |
| 2023-05-23 | -82.81 | $6.62 | 850500 |
| 2023-05-22 | -43.75 | $6.87 | 1.0M |
| 2023-05-19 | -48.44 | $6.84 | 875500 |
| 2023-05-18 | -47.14 | $6.88 | 965000 |
| 2023-05-17 | -22.50 | $7.13 | 1.9M |
| 2023-05-16 | -54.02 | $6.91 | 981515 |
| 2023-05-15 | -61.62 | $6.89 | 805500 |
| 2023-05-12 | -100.00 | $6.51 | 310655 |
| 2023-05-11 | -75.76 | $6.75 | 972500 |
| 2023-05-10 | -86.87 | $6.64 | 1.1M |
| 2023-05-09 | -98.99 | $6.52 | 1.5M |
| 2023-05-08 | -68.13 | $6.88 | 594690 |
| 2023-05-05 | -59.34 | $6.96 | 1.6M |
| 2023-05-04 | -76.92 | $6.80 | 807060 |
| 2023-05-03 | -70.33 | $6.86 | 775175 |
| 2023-05-02 | -67.03 | $6.89 | 892500 |
| 2023-05-01 | -50.55 | $7.04 | 70685 |
| 2023-04-28 | -45.05 | $7.09 | 158140 |
| 2023-04-27 | -49.45 | $7.05 | 142000 |
| 2023-04-26 | -56.04 | $6.99 | 87540 |
| 2023-04-25 | -73.63 | $6.83 | 40500 |
| 2023-04-24 | -57.14 | $6.98 | 167500 |
| 2023-04-21 | -37.36 | $7.16 | 94000 |
| 2023-04-20 | -27.47 | $7.25 | 413000 |
| 2023-04-19 | -19.78 | $7.32 | 94035 |
| 2023-04-18 | -7.69 | $7.43 | 231500 |
| 2023-04-17 | -11.11 | $7.39 | 251515 |
| 2023-04-14 | -43.30 | $7.07 | 478000 |
| 2023-04-13 | -51.55 | $6.99 | 207745 |
| 2023-04-12 | -90.72 | $6.61 | 162500 |
| 2023-04-11 | -58.76 | $6.92 | 283000 |
| 2023-04-10 | -41.24 | $7.09 | 301000 |
| 2023-04-06 | -32.99 | $7.17 | 326500 |
| 2023-04-05 | -31.96 | $7.18 | 143740 |
| 2023-04-04 | -7.22 | $7.42 | 209500 |
| 2023-04-03 | -11.34 | $7.38 | 152000 |
| 2023-03-31 | -16.49 | $7.33 | 319715 |
| 2023-03-30 | -2.06 | $7.47 | 195500 |
| 2023-03-29 | -8.60 | $7.37 | 386220 |
| 2023-03-28 | -23.23 | $7.28 | 555110 |
| 2023-03-27 | -51.52 | $7.00 | 109545 |
| 2023-03-24 | -19.19 | $7.32 | 251500 |
| 2023-03-23 | -12.12 | $7.39 | 461685 |
| 2023-03-22 | -56.57 | $6.95 | 345500 |
| 2023-03-21 | -78.79 | $6.73 | 191005 |
| 2023-03-20 | -88.89 | $6.63 | 448675 |
| 2023-03-17 | -96.97 | $6.55 | 438500 |
| 2023-03-16 | -84.17 | $6.71 | 285000 |
| 2023-03-15 | -90.52 | $6.67 | 206075 |
| 2023-03-14 | -72.57 | $6.93 | 279000 |
| 2023-03-13 | -88.33 | $6.76 | 283210 |
| 2023-03-10 | -99.17 | $6.63 | 201615 |
| 2023-03-09 | -100.00 | $6.69 | 183135 |
| 2023-03-08 | -83.81 | $6.94 | 274630 |
| 2023-03-07 | -80.00 | $6.98 | 193500 |
| 2023-03-06 | -63.81 | $7.15 | 298500 |
| 2023-03-03 | -57.41 | $7.23 | 243720 |
| 2023-03-02 | -52.68 | $7.30 | 283710 |
| 2023-03-01 | -40.18 | $7.44 | 443065 |
| 2023-02-28 | -72.32 | $7.08 | 422710 |
| 2023-02-27 | -81.25 | $6.98 | 126100 |
| 2023-02-24 | -97.24 | $6.81 | 122000 |
| 2023-02-23 | -90.37 | $7.08 | 61745 |
| 2023-02-22 | -90.37 | $7.08 | 358510 |
| 2023-02-21 | -93.33 | $7.04 | 368500 |
| 2023-02-17 | -92.13 | $7.48 | 195125 |
| 2023-02-16 | -79.75 | $7.67 | 242215 |
| 2023-02-15 | -79.75 | $7.67 | 398180 |
| 2023-02-14 | -78.48 | $7.68 | 496000 |
| 2023-02-13 | -65.82 | $7.78 | 165080 |
| 2023-02-10 | -84.81 | $7.63 | 161500 |
| 2023-02-09 | -78.48 | $7.68 | 336000 |
| 2023-02-08 | -87.34 | $7.61 | 217075 |
| 2023-02-07 | -87.34 | $7.61 | 293610 |
| 2023-02-06 | -92.41 | $7.57 | 542605 |
| 2023-02-03 | -52.34 | $7.74 | 296160 |
| 2023-02-02 | -37.50 | $7.82 | 523500 |
| 2023-02-01 | -39.06 | $7.80 | 217000 |
| 2023-01-31 | -42.86 | $7.73 | 205000 |
| 2023-01-30 | -33.52 | $7.70 | 327615 |
| 2023-01-27 | -6.70 | $8.18 | 304615 |
| 2023-01-26 | -8.74 | $8.14 | 529500 |
| 2023-01-25 | -3.70 | $7.99 | 281000 |
| 2023-01-24 | -0.54 | $8.04 | 341500 |
| 2023-01-23 | -3.30 | $7.97 | 257585 |
| 2023-01-20 | -4.95 | $7.94 | 484680 |
| 2023-01-19 | -14.29 | $7.77 | 412500 |
| 2023-01-18 | -16.48 | $7.73 | 159635 |
| 2023-01-17 | -8.79 | $7.87 | 532000 |
| 2023-01-13 | -1.10 | $8.01 | 544510 |
| 2023-01-12 | -4.71 | $7.83 | 1.7M |
| 2023-01-11 | -4.12 | $7.84 | 395500 |
| 2023-01-10 | -3.33 | $7.66 | 563505 |
| 2023-01-09 | -5.33 | $7.63 | 694000 |
| 2023-01-06 | 0.00 | $7.45 | 274680 |
| 2023-01-05 | -23.33 | $7.11 | 474135 |
| 2023-01-04 | -0.75 | $7.38 | 941500 |
| 2023-01-03 | -3.00 | $7.03 | 576500 |
| 2022-12-30 | -21.74 | $6.60 | 543680 |
| 2022-12-29 | -3.57 | $6.72 | 398500 |
| 2022-12-28 | -25.32 | $6.50 | 515500 |
| 2022-12-27 | -17.05 | $6.55 | 748500 |
| 2022-12-23 | -31.63 | $6.39 | 306200 |
| 2022-12-22 | -24.27 | $6.45 | 548500 |
| 2022-12-21 | -20.19 | $6.49 | 532000 |
| 2022-12-20 | -29.66 | $6.35 | 383500 |
| 2022-12-19 | -22.03 | $6.44 | 763000 |
| 2022-12-16 | -36.44 | $6.27 | 195000 |
| 2022-12-15 | -31.36 | $6.33 | 328500 |
| 2022-12-14 | -5.08 | $6.64 | 375000 |
| 2022-12-13 | -11.02 | $6.57 | 781220 |
| 2022-12-12 | -14.81 | $6.32 | 388500 |
| 2022-12-09 | -12.96 | $6.34 | 405000 |
| 2022-12-08 | -1.41 | $6.34 | 233530 |
| 2022-12-07 | -7.02 | $6.22 | 391660 |
| 2022-12-06 | -14.62 | $6.09 | 394000 |
| 2022-12-05 | -12.28 | $6.13 | 657200 |
| 2022-12-02 | -6.79 | $6.14 | 248630 |
| 2022-12-01 | -9.79 | $6.06 | 469715 |
| 2022-11-30 | -6.70 | $6.12 | 726190 |
| 2022-11-29 | -19.05 | $5.84 | 330000 |
| 2022-11-28 | -19.34 | $5.79 | 999000 |
| 2022-11-25 | -21.70 | $5.69 | 181150 |
| 2022-11-23 | -20.85 | $5.71 | 284000 |
| 2022-11-22 | -26.38 | $5.58 | 488630 |
| 2022-11-21 | -21.58 | $5.68 | 241000 |
| 2022-11-18 | -12.25 | $5.89 | 125000 |
| 2022-11-17 | -5.53 | $6.06 | 479680 |
| 2022-11-16 | -9.09 | $5.97 | 763500 |
| 2022-11-15 | -6.88 | $5.70 | 1.1M |
| 2022-11-14 | -4.26 | $5.47 | 889050 |
| 2022-11-11 | -3.19 | $5.49 | 1.2M |
| 2022-11-10 | -0.70 | $5.09 | 1.4M |
| 2022-11-09 | -28.36 | $4.63 | 908000 |
| 2022-11-08 | -8.96 | $4.89 | 1.0M |
| 2022-11-07 | -5.22 | $4.94 | 287670 |
| 2022-11-04 | -17.61 | $4.84 | 1.3M |
| 2022-11-03 | -55.35 | $4.38 | 179500 |
| 2022-11-02 | -55.31 | $4.47 | 1.1M |
| 2022-11-01 | -59.78 | $4.39 | 1.7M |
| 2022-10-31 | -77.10 | $4.08 | 770000 |
| 2022-10-28 | -87.15 | $3.90 | 951175 |
| 2022-10-27 | -77.65 | $4.07 | 1.0M |
| 2022-10-26 | -73.18 | $4.15 | 313000 |
| 2022-10-25 | -90.50 | $3.84 | 883000 |
| 2022-10-24 | -94.97 | $3.76 | 1.2M |
| 2022-10-21 | -87.63 | $4.61 | 231500 |
| 2022-10-20 | -95.74 | $4.56 | 1.1M |
| 2022-10-19 | -95.65 | $4.58 | 476530 |
| 2022-10-18 | -55.43 | $4.95 | 662035 |
| 2022-10-17 | -60.87 | $4.90 | 235585 |
| 2022-10-14 | -76.09 | $4.76 | 1.3M |
| 2022-10-13 | -86.96 | $4.66 | 829135 |
| 2022-10-12 | -98.90 | $4.81 | 248070 |
| 2022-10-11 | -91.21 | $4.88 | 1.1M |
| 2022-10-10 | -80.22 | $4.98 | 615720 |
| 2022-10-07 | -66.36 | $5.17 | 355500 |
| 2022-10-06 | -52.73 | $5.32 | 271500 |
| 2022-10-05 | -61.82 | $5.22 | 919045 |
| 2022-10-04 | -52.73 | $5.32 | 1.1M |
| 2022-10-03 | -71.82 | $5.11 | 204000 |
| 2022-09-30 | -85.45 | $4.96 | 459120 |
| 2022-09-29 | -91.82 | $4.89 | 598000 |
| 2022-09-28 | -80.61 | $5.11 | 308730 |
| 2022-09-27 | -88.78 | $5.03 | 456560 |
| 2022-09-26 | -81.25 | $5.13 | 778070 |
| 2022-09-23 | -95.56 | $4.98 | 176000 |
| 2022-09-22 | -98.26 | $5.14 | 181000 |
| 2022-09-21 | -88.29 | $5.29 | 527000 |
| 2022-09-20 | -83.78 | $5.34 | 377000 |
| 2022-09-19 | -85.59 | $5.32 | 251135 |
| 2022-09-16 | -95.79 | $5.36 | 864000 |
| 2022-09-15 | -83.91 | $5.54 | 345005 |
| 2022-09-14 | -68.54 | $5.68 | 794500 |
| 2022-09-13 | -80.00 | $5.58 | 416740 |
| 2022-09-12 | -51.11 | $5.84 | 583185 |
| 2022-09-09 | -61.11 | $5.75 | 412700 |
| 2022-09-08 | -86.67 | $5.52 | 677000 |
| 2022-09-07 | -88.89 | $5.50 | 728110 |
| 2022-09-06 | -92.22 | $5.47 | 1.0M |
| 2022-09-02 | -86.67 | $5.52 | 542130 |
| 2022-09-01 | -93.33 | $5.46 | 419500 |
| 2022-08-31 | -100.00 | $5.66 | 1.4M |
| 2022-08-30 | -84.06 | $5.72 | 296500 |
| 2022-08-29 | -44.87 | $5.95 | 190000 |
| 2022-08-26 | -34.62 | $6.03 | 382010 |
| 2022-08-25 | -12.82 | $6.20 | 658235 |
| 2022-08-24 | -74.36 | $5.72 | 2.3M |
| 2022-08-23 | -66.67 | $5.78 | 515185 |
| 2022-08-22 | -69.23 | $5.76 | 789000 |
| 2022-08-19 | -65.38 | $5.79 | 248535 |
| 2022-08-18 | -39.24 | $6.00 | 208000 |
| 2022-08-17 | -13.92 | $6.20 | 559720 |
| 2022-08-16 | -5.06 | $6.27 | 1.3M |
| 2022-08-15 | -30.38 | $6.07 | 354515 |
| 2022-08-12 | -29.11 | $6.08 | 301025 |
| 2022-08-11 | -27.85 | $6.09 | 906500 |
| 2022-08-10 | -40.51 | $5.99 | 659000 |
| 2022-08-09 | -43.04 | $5.97 | 550705 |
| 2022-08-08 | -32.91 | $6.05 | 1.5M |
| 2022-08-05 | -65.82 | $5.79 | 339500 |
| 2022-08-04 | -66.28 | $5.81 | 263500 |
| 2022-08-03 | -77.69 | $5.81 | 306170 |
| 2022-08-02 | -96.15 | $5.57 | 356190 |
| 2022-08-01 | -90.08 | $5.73 | 491500 |
| 2022-07-29 | -98.32 | $5.65 | 702500 |
| 2022-07-28 | -72.41 | $5.98 | 269010 |
| 2022-07-27 | -73.28 | $5.97 | 285660 |
| 2022-07-26 | -70.83 | $5.97 | 172125 |
| 2022-07-25 | -67.50 | $6.01 | 390725 |
| 2022-07-22 | -31.16 | $6.15 | 519500 |
| 2022-07-21 | -23.21 | $6.27 | 380000 |
| 2022-07-20 | -25.74 | $6.21 | 366610 |
| 2022-07-19 | -26.58 | $6.19 | 191105 |
| 2022-07-18 | -37.55 | $5.93 | 464135 |
| 2022-07-15 | -42.23 | $5.76 | 475000 |
| 2022-07-14 | -41.43 | $5.78 | 268045 |
| 2022-07-13 | -35.83 | $5.91 | 1.2M |
| 2022-07-12 | -26.56 | $6.14 | 479160 |
| 2022-07-11 | -30.86 | $6.03 | 343500 |
| 2022-07-08 | -20.70 | $6.29 | 922230 |
| 2022-07-07 | -1.56 | $6.78 | 842500 |
| 2022-07-06 | -8.77 | $6.28 | 1.3M |
| 2022-07-05 | -3.07 | $6.41 | 3.5M |
| 2022-07-01 | -1.99 | $6.17 | 1.9M |
| 2022-06-30 | -15.98 | $5.83 | 1.3M |
| 2022-06-29 | -17.53 | $5.80 | 800500 |
| 2022-06-28 | -24.23 | $5.67 | 837055 |
| 2022-06-27 | -14.62 | $5.83 | 2.5M |
| 2022-06-24 | -2.22 | $4.84 | 526000 |
| 2022-06-23 | -21.30 | $4.61 | 336500 |
| 2022-06-22 | -23.89 | $4.57 | 232500 |
| 2022-06-21 | -16.81 | $4.65 | 565500 |
| 2022-06-17 | -30.97 | $4.49 | 351540 |
| 2022-06-16 | -43.36 | $4.35 | 553000 |
| 2022-06-15 | -22.12 | $4.59 | 607735 |
| 2022-06-14 | -42.48 | $4.36 | 483070 |
| 2022-06-13 | -47.79 | $4.30 | 612500 |
| 2022-06-10 | -33.63 | $4.46 | 648500 |
| 2022-06-09 | -15.93 | $4.66 | 458500 |
| 2022-06-08 | -0.89 | $4.83 | 978000 |
| 2022-06-07 | -11.83 | $4.37 | 408000 |
| 2022-06-06 | -9.18 | $4.39 | 298690 |
| 2022-06-03 | -18.48 | $4.25 | 309130 |
| 2022-06-02 | -9.78 | $4.33 | 318000 |
| 2022-06-01 | -14.13 | $4.29 | 448500 |
| 2022-05-31 | -9.78 | $4.33 | 856500 |
| 2022-05-27 | -28.21 | $4.06 | 436580 |
| 2022-05-26 | -29.49 | $4.05 | 412575 |
| 2022-05-25 | -52.56 | $3.87 | 598500 |
| 2022-05-24 | -65.38 | $3.77 | 402010 |
| 2022-05-23 | -35.90 | $4.00 | 536015 |
| 2022-05-20 | -26.92 | $4.07 | 579650 |
| 2022-05-19 | -34.62 | $4.01 | 465000 |
| 2022-05-18 | -48.72 | $3.90 | 1.0M |
| 2022-05-17 | -7.69 | $4.22 | 532000 |
| 2022-05-16 | -39.68 | $3.88 | 385655 |
| 2022-05-13 | -31.43 | $3.98 | 596235 |
| 2022-05-12 | -44.59 | $3.91 | 610500 |
| 2022-05-11 | -70.59 | $3.75 | 846500 |
| 2022-05-10 | -90.43 | $3.59 | 804500 |
| 2022-05-09 | -100.00 | $3.50 | 871740 |
| 2022-05-06 | -91.21 | $3.68 | 589500 |
| 2022-05-05 | -94.32 | $3.68 | 662000 |
| 2022-05-04 | -63.83 | $4.04 | 352500 |
| 2022-05-03 | -71.54 | $4.05 | 332615 |
| 2022-05-02 | -78.86 | $3.96 | 1.2M |
| 2022-04-29 | -73.98 | $4.02 | 783675 |
| 2022-04-28 | -94.31 | $3.77 | 796120 |
| 2022-04-27 | -96.55 | $3.81 | 534000 |
| 2022-04-26 | -100.00 | $3.77 | 621500 |
| 2022-04-25 | -91.30 | $3.88 | 1.2M |
| 2022-04-22 | -100.00 | $3.80 | 362500 |
| 2022-04-21 | -99.12 | $3.81 | 910655 |
| 2022-04-20 | -99.00 | $3.94 | 1.0M |
| 2022-04-19 | -91.92 | $4.13 | 886000 |
| 2022-04-18 | -91.58 | $4.17 | 546060 |
| 2022-04-14 | -95.70 | $4.18 | 807000 |
| 2022-04-13 | -84.09 | $4.33 | 1.0M |
| 2022-04-12 | -97.40 | $4.32 | 568060 |
| 2022-04-11 | -51.97 | $4.41 | 312680 |
| 2022-04-08 | -55.91 | $4.36 | 172500 |
| 2022-04-07 | -51.18 | $4.42 | 361000 |
| 2022-04-06 | -43.31 | $4.52 | 397640 |
| 2022-04-05 | -21.26 | $4.80 | 525500 |
| 2022-04-04 | -11.81 | $4.92 | 496000 |
| 2022-04-01 | -30.71 | $4.68 | 271500 |
| 2022-03-31 | -44.09 | $4.51 | 640725 |
| 2022-03-30 | -33.07 | $4.65 | 639500 |
| 2022-03-29 | -33.07 | $4.65 | 680500 |
| 2022-03-28 | -49.61 | $4.45 | 1.0M |
| 2022-03-25 | -53.49 | $4.40 | 818000 |
| 2022-03-24 | -42.64 | $4.54 | 986685 |
| 2022-03-23 | -39.85 | $4.60 | 1.2M |
| 2022-03-22 | -25.93 | $5.00 | 775500 |
| 2022-03-21 | -42.60 | $4.77 | 1.8M |
| 2022-03-18 | -43.52 | $5.02 | 673500 |
| 2022-03-17 | -57.83 | $4.77 | 614225 |
| 2022-03-16 | -47.01 | $5.04 | 1.2M |
| 2022-03-15 | -95.38 | $3.91 | 1.9M |
| 2022-03-14 | -98.18 | $4.04 | 1.4M |
| 2022-03-11 | -83.41 | $4.56 | 1.6M |
| 2022-03-10 | -79.24 | $4.67 | 6.6M |
| 2022-03-09 | -71.60 | $4.87 | 2.1M |
| 2022-03-08 | -89.30 | $4.44 | 1.7M |
| 2022-03-07 | -99.59 | $4.19 | 1.6M |
| 2022-03-04 | -98.33 | $4.26 | 2.9M |
| 2022-03-03 | -99.46 | $4.76 | 1.2M |
| 2022-03-02 | -94.86 | $4.95 | 1.0M |
| 2022-03-01 | -91.91 | $5.04 | 1.9M |
| 2022-02-28 | -92.49 | $5.03 | 1.3M |
| 2022-02-25 | -90.75 | $5.06 | 703080 |
| 2022-02-24 | -90.75 | $5.06 | 1.7M |
| 2022-02-23 | -98.54 | $5.28 | 1.7M |
| 2022-02-22 | -96.80 | $5.42 | 1.9M |
| 2022-02-18 | -94.94 | $5.89 | 333020 |
| 2022-02-17 | -98.82 | $6.00 | 447180 |
| 2022-02-16 | -88.00 | $6.13 | 614000 |
| 2022-02-15 | -87.00 | $6.14 | 933000 |
| 2022-02-14 | -89.00 | $6.12 | 1.0M |
| 2022-02-11 | -77.00 | $6.24 | 264005 |
| 2022-02-10 | -64.00 | $6.37 | 261000 |
| 2022-02-09 | -44.00 | $6.57 | 591500 |
| 2022-02-08 | -61.00 | $6.40 | 348175 |
| 2022-02-07 | -64.00 | $6.37 | 326625 |
| 2022-02-04 | -53.00 | $6.48 | 326500 |
| 2022-02-03 | -62.00 | $6.39 | 225150 |
| 2022-02-02 | -52.00 | $6.49 | 263500 |
| 2022-02-01 | -38.00 | $6.63 | 329500 |
| 2022-01-31 | -52.00 | $6.49 | 434620 |
| 2022-01-28 | -88.00 | $6.13 | 636660 |
| 2022-01-27 | -97.96 | $6.05 | 786240 |
| 2022-01-26 | -76.53 | $6.26 | 629500 |
| 2022-01-25 | -67.35 | $6.35 | 816585 |
| 2022-01-24 | -41.84 | $6.60 | 1.1M |
| 2022-01-21 | -28.57 | $6.73 | 671500 |
| 2022-01-20 | -14.15 | $6.86 | 744170 |
| 2022-01-19 | -41.75 | $6.53 | 435500 |
| 2022-01-18 | -44.66 | $6.50 | 833500 |
| 2022-01-14 | -16.50 | $6.79 | 666000 |
| 2022-01-13 | -22.33 | $6.73 | 472500 |
| 2022-01-12 | -2.91 | $6.93 | 780720 |
| 2022-01-11 | -11.76 | $6.38 | 445500 |
| 2022-01-10 | -66.67 | $6.10 | 984065 |
| 2022-01-07 | -72.55 | $6.07 | 916500 |
| 2022-01-06 | -68.63 | $6.09 | 465000 |
| 2022-01-05 | -62.75 | $6.12 | 1.3M |
| 2022-01-04 | -19.61 | $6.34 | 706505 |
| 2022-01-03 | -9.80 | $6.39 | 781000 |
| 2021-12-31 | -47.06 | $6.20 | 519000 |
| 2021-12-30 | -47.06 | $6.20 | 1.1M |
| 2021-12-29 | -58.82 | $6.14 | 967000 |
| 2021-12-28 | -56.86 | $6.15 | 745015 |
| 2021-12-27 | -25.49 | $6.31 | 411070 |
| 2021-12-23 | -45.10 | $6.21 | 765500 |
| 2021-12-22 | -82.35 | $6.02 | 1.6M |
| 2021-12-21 | -85.96 | $6.01 | 1.5M |
| 2021-12-20 | -96.25 | $5.96 | 910500 |
| 2021-12-17 | -93.94 | $5.99 | 1.1M |
| 2021-12-16 | -90.63 | $6.11 | 658000 |
| 2021-12-15 | -85.45 | $6.18 | 569000 |
| 2021-12-14 | -85.71 | $6.19 | 2.4M |
| 2021-12-13 | -83.19 | $6.22 | 447720 |
| 2021-12-10 | -78.15 | $6.28 | 806070 |
| 2021-12-09 | -86.55 | $6.18 | 849040 |
| 2021-12-08 | -69.75 | $6.38 | 649205 |
| 2021-12-07 | -68.91 | $6.39 | 1.0M |
| 2021-12-06 | -80.67 | $6.25 | 632500 |
| 2021-12-03 | -95.80 | $6.07 | 789070 |
| 2021-12-02 | -87.40 | $6.17 | 671135 |
| 2021-12-01 | -91.60 | $6.12 | 912500 |
| 2021-11-30 | -98.32 | $6.04 | 1.3M |
| 2021-11-29 | -98.23 | $6.10 | 1.0M |
| 2021-11-26 | -92.59 | $6.21 | 683500 |
| 2021-11-24 | -88.89 | $6.41 | 565745 |
| 2021-11-23 | -98.78 | $6.40 | 3.1M |
| 2021-11-22 | -86.15 | $6.65 | 743200 |
| 2021-11-19 | -56.92 | $6.84 | 333500 |
| 2021-11-18 | -47.83 | $6.92 | 490170 |
| 2021-11-17 | -39.51 | $7.05 | 386135 |
| 2021-11-16 | -25.88 | $7.19 | 592000 |
| 2021-11-15 | -57.65 | $6.92 | 564000 |
| 2021-11-12 | -62.35 | $6.88 | 1.3M |
| 2021-11-11 | -91.76 | $6.63 | 853500 |
| 2021-11-10 | -87.65 | $6.70 | 1.1M |
| 2021-11-09 | -89.04 | $6.76 | 381090 |
| 2021-11-08 | -90.67 | $6.73 | 560245 |
| 2021-11-05 | -94.67 | $6.70 | 634080 |
| 2021-11-04 | -78.67 | $6.82 | 1.1M |
| 2021-11-03 | -53.33 | $7.01 | 547000 |
| 2021-11-02 | -73.68 | $6.71 | 1.1M |
| 2021-11-01 | -61.05 | $6.83 | 682650 |
| 2021-10-29 | -66.32 | $6.78 | 703065 |
| 2021-10-28 | -47.37 | $6.96 | 282715 |
| 2021-10-27 | -49.47 | $6.94 | 709105 |
| 2021-10-26 | -40.00 | $7.03 | 630500 |
| 2021-10-25 | -37.89 | $7.05 | 335000 |
| 2021-10-22 | -28.42 | $7.14 | 290745 |
| 2021-10-21 | -15.79 | $7.26 | 564000 |
| 2021-10-20 | -3.16 | $7.38 | 938500 |
| 2021-10-19 | -2.44 | $7.26 | 1.5M |
| 2021-10-18 | -20.27 | $6.94 | 925000 |
| 2021-10-15 | -7.53 | $7.02 | 385080 |
| 2021-10-14 | -22.58 | $6.88 | 1.5M |
| 2021-10-13 | -20.43 | $6.90 | 156025 |
| 2021-10-12 | -44.09 | $6.68 | 193500 |
| 2021-10-11 | -30.11 | $6.81 | 233145 |
| 2021-10-08 | -23.66 | $6.87 | 433735 |
| 2021-10-07 | -11.83 | $6.98 | 565500 |
| 2021-10-06 | -47.56 | $6.59 | 563630 |
| 2021-10-05 | -58.02 | $6.71 | 609000 |
| 2021-10-04 | -68.79 | $6.60 | 645700 |
| 2021-10-01 | -63.83 | $6.67 | 396180 |
| 2021-09-30 | -65.25 | $6.65 | 1.2M |
| 2021-09-29 | -61.70 | $6.70 | 1.4M |
| 2021-09-28 | -68.09 | $6.61 | 1.2M |
| 2021-09-27 | -59.57 | $6.73 | 574000 |
| 2021-09-24 | -67.38 | $6.62 | 542500 |
| 2021-09-23 | -58.16 | $6.75 | 853000 |
| 2021-09-22 | -68.79 | $6.60 | 767075 |
| 2021-09-21 | -76.60 | $6.49 | 1.0M |
| 2021-09-20 | -89.26 | $6.24 | 706645 |
| 2021-09-17 | -72.48 | $6.49 | 875500 |
| 2021-09-16 | -74.50 | $6.46 | 573115 |
| 2021-09-15 | -71.14 | $6.51 | 1.3M |
| 2021-09-14 | -59.06 | $6.69 | 482590 |
| 2021-09-13 | -56.38 | $6.73 | 294000 |
| 2021-09-10 | -55.63 | $6.79 | 419245 |
| 2021-09-09 | -49.38 | $6.90 | 888500 |
| 2021-09-08 | -25.99 | $7.39 | 176000 |
| 2021-09-07 | -20.65 | $7.54 | 425500 |
| 2021-09-03 | -38.59 | $7.21 | 390500 |
| 2021-09-02 | -42.39 | $7.14 | 629000 |
| 2021-09-01 | -35.87 | $7.26 | 806500 |
| 2021-08-31 | -54.89 | $6.91 | 674000 |
| 2021-08-30 | -79.35 | $6.46 | 875515 |
| 2021-08-27 | -75.54 | $6.53 | 352500 |
| 2021-08-26 | -79.35 | $6.46 | 617170 |
| 2021-08-25 | -73.91 | $6.56 | 2.3M |
| 2021-08-24 | -81.52 | $6.42 | 2.0M |
| 2021-08-23 | -92.93 | $6.21 | 2.2M |
| 2021-08-20 | -95.24 | $6.32 | 1.3M |
| 2021-08-19 | -96.72 | $6.30 | 2.2M |
| 2021-08-18 | -80.75 | $6.68 | 1.6M |
| 2021-08-17 | -94.12 | $6.43 | 7.2M |
| 2021-08-16 | -76.47 | $7.15 | 1.7M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.23
2026-08-12
Close Price
$10.12
Vol: 331000Average Directional Index - Detailed Analysis
Minimum
6.67
Average
16.06
Maximum
33.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 9.23 | $10.12 | 331000 |
| 2026-08-11 | 9.24 | $10.81 | 202020 |
| 2026-08-10 | 9.46 | $11.18 | 81003 |
| 2026-08-07 | 9.29 | $11.25 | 64405 |
| 2026-08-06 | 9.01 | $10.68 | 77300 |
| 2026-08-05 | 9.18 | $10.89 | 74931 |
| 2026-08-04 | 9.05 | $11.01 | 59400 |
| 2026-08-03 | 8.78 | $10.80 | 114200 |
| 2026-07-31 | 8.70 | $10.53 | 65200 |
| 2026-07-30 | 9.02 | $10.45 | 139512 |
| 2026-07-29 | 9.45 | $10.27 | 267730 |
| 2026-07-28 | 9.94 | $9.95 | 262210 |
| 2026-07-27 | 9.91 | $9.77 | 261543 |
| 2026-07-24 | 9.78 | $9.38 | 270800 |
| 2026-07-23 | 9.08 | $9.44 | 240337 |
| 2026-07-22 | 8.41 | $9.68 | 204300 |
| 2026-07-21 | 7.92 | $10.09 | 198212 |
| 2026-07-20 | 7.75 | $10.39 | 210500 |
| 2026-07-17 | 7.95 | $10.15 | 133300 |
| 2026-07-16 | 8.16 | $10.65 | 83215 |
| 2026-07-15 | 8.22 | $10.88 | 208000 |
| 2026-07-14 | 8.17 | $10.24 | 238538 |
| 2026-07-13 | 8.37 | $10.20 | 115044 |
| 2026-07-10 | 8.65 | $10.47 | 76512 |
| 2026-07-09 | 8.93 | $10.58 | 74112 |
| 2026-07-08 | 9.17 | $10.89 | 132400 |
| 2026-07-07 | 9.14 | $10.37 | 202702 |
| 2026-07-06 | 9.58 | $9.99 | 167800 |
| 2026-07-02 | 9.42 | $9.83 | 106400 |
| 2026-07-01 | 9.25 | $10.11 | 238553 |
| 2026-06-30 | 9.40 | $10.00 | 127638 |
| 2026-06-29 | 9.39 | $10.16 | 125374 |
| 2026-06-26 | 9.72 | $9.74 | 210247 |
| 2026-06-25 | 9.27 | $9.92 | 151769 |
| 2026-06-24 | 9.04 | $9.88 | 126933 |
| 2026-06-23 | 8.48 | $9.73 | 172500 |
| 2026-06-22 | 7.70 | $9.99 | 257900 |
| 2026-06-18 | 7.12 | $10.30 | 140400 |
| 2026-06-17 | 6.90 | $10.08 | 255203 |
| 2026-06-16 | 6.67 | $10.45 | 184200 |
| 2026-06-15 | 6.91 | $10.53 | 340700 |
| 2026-06-12 | 7.22 | $10.46 | 235643 |
| 2026-06-11 | 7.08 | $10.73 | 276810 |
| 2026-06-10 | 6.92 | $10.60 | 44900 |
| 2026-06-09 | 7.01 | $10.67 | 108800 |
| 2026-06-08 | 7.10 | $10.57 | 90800 |
| 2026-06-05 | 7.37 | $10.54 | 155800 |
| 2026-06-04 | 7.66 | $10.73 | 79807 |
| 2026-06-03 | 7.97 | $10.77 | 77000 |
| 2026-06-02 | 8.18 | $11.27 | 205817 |
| 2026-06-01 | 7.76 | $10.30 | 188800 |
| 2026-05-29 | 7.72 | $10.42 | 121524 |
| 2026-05-28 | 7.84 | $10.50 | 125300 |
| 2026-05-27 | 7.93 | $10.45 | 326600 |
| 2026-05-26 | 8.08 | $10.54 | 157616 |
| 2026-05-22 | 8.45 | $10.35 | 246700 |
| 2026-05-21 | 8.44 | $10.57 | 78700 |
| 2026-05-20 | 8.55 | $10.78 | 104500 |
| 2026-05-19 | 8.78 | $10.71 | 124800 |
| 2026-05-18 | 9.22 | $10.43 | 96700 |
| 2026-05-15 | 9.30 | $10.39 | 123300 |
| 2026-05-14 | 9.34 | $10.38 | 211602 |
| 2026-05-13 | 9.42 | $10.76 | 159600 |
| 2026-05-12 | 9.52 | $10.41 | 234320 |
| 2026-05-11 | 9.08 | $10.85 | 156800 |
| 2026-05-08 | 9.35 | $11.00 | 403200 |
| 2026-05-07 | 9.72 | $11.13 | 186900 |
| 2026-05-06 | 10.04 | $11.24 | 192800 |
| 2026-05-05 | 10.50 | $10.70 | 152211 |
| 2026-05-04 | 10.54 | $10.70 | 111800 |
| 2026-05-01 | 10.57 | $10.85 | 60800 |
| 2026-04-30 | 10.88 | $10.91 | 69100 |
| 2026-04-29 | 11.09 | $10.64 | 140000 |
| 2026-04-28 | 11.07 | $10.77 | 172900 |
| 2026-04-27 | 11.24 | $10.99 | 146600 |
| 2026-04-24 | 11.53 | $11.05 | 84500 |
| 2026-04-23 | 11.97 | $10.87 | 178345 |
| 2026-04-22 | 12.44 | $11.32 | 101012 |
| 2026-04-21 | 12.71 | $11.52 | 104200 |
| 2026-04-20 | 12.82 | $11.74 | 108100 |
| 2026-04-17 | 12.67 | $11.69 | 165615 |
| 2026-04-16 | 12.41 | $11.38 | 147444 |
| 2026-04-15 | 12.44 | $11.35 | 203711 |
| 2026-04-14 | 12.76 | $11.24 | 214700 |
| 2026-04-13 | 13.21 | $11.05 | 262000 |
| 2026-04-10 | 13.86 | $10.99 | 46649 |
| 2026-04-09 | 14.34 | $11.02 | 80714 |
| 2026-04-08 | 14.85 | $11.17 | 163437 |
| 2026-04-07 | 15.02 | $10.48 | 171346 |
| 2026-04-06 | 15.28 | $10.48 | 160941 |
| 2026-04-02 | 15.59 | $10.37 | 212105 |
| 2026-04-01 | 15.86 | $10.62 | 88700 |
| 2026-03-31 | 16.39 | $10.41 | 401500 |
| 2026-03-30 | 16.65 | $9.96 | 140300 |
| 2026-03-27 | 16.55 | $10.07 | 137000 |
| 2026-03-26 | 16.50 | $10.23 | 212834 |
| 2026-03-25 | 16.47 | $10.69 | 478445 |
| 2026-03-24 | 16.92 | $10.23 | 572800 |
| 2026-03-23 | 16.95 | $10.54 | 244400 |
| 2026-03-20 | 17.03 | $10.41 | 152800 |
| 2026-03-19 | 17.23 | $10.72 | 205319 |
| 2026-03-18 | 17.32 | $10.86 | 169128 |
| 2026-03-17 | 17.53 | $11.81 | 143623 |
| 2026-03-16 | 17.93 | $11.74 | 122134 |
| 2026-03-13 | 18.50 | $11.48 | 399401 |
| 2026-03-12 | 19.15 | $11.21 | 108313 |
| 2026-03-11 | 20.04 | $11.33 | 161525 |
| 2026-03-10 | 21.06 | $11.69 | 453133 |
| 2026-03-09 | 21.92 | $11.03 | 249248 |
| 2026-03-06 | 22.40 | $10.65 | 164300 |
| 2026-03-05 | 22.31 | $10.58 | 247600 |
| 2026-03-04 | 22.34 | $10.87 | 311600 |
| 2026-03-03 | 22.37 | $10.39 | 229238 |
| 2026-03-02 | 21.61 | $10.88 | 189200 |
| 2026-02-27 | 21.27 | $11.18 | 165800 |
| 2026-02-26 | 21.32 | $11.25 | 105400 |
| 2026-02-25 | 21.14 | $11.52 | 177848 |
| 2026-02-24 | 21.30 | $11.37 | 92311 |
| 2026-02-23 | 21.32 | $11.42 | 220304 |
| 2026-02-20 | 21.47 | $11.40 | 149400 |
| 2026-02-19 | 21.23 | $11.24 | 102408 |
| 2026-02-18 | 20.72 | $11.40 | 232300 |
| 2026-02-17 | 20.27 | $11.23 | 410300 |
| 2026-02-13 | 19.44 | $11.29 | 171045 |
| 2026-02-12 | 18.70 | $11.38 | 111022 |
| 2026-02-11 | 18.04 | $11.48 | 122333 |
| 2026-02-10 | 17.15 | $11.76 | 371500 |
| 2026-02-09 | 16.52 | $12.07 | 140241 |
| 2026-02-06 | 16.11 | $12.12 | 425711 |
| 2026-02-05 | 15.68 | $11.61 | 230416 |
| 2026-02-04 | 14.76 | $11.76 | 210800 |
| 2026-02-03 | 13.83 | $12.22 | 765900 |
| 2026-02-02 | 13.28 | $12.47 | 161913 |
| 2026-01-30 | 12.86 | $12.39 | 389507 |
| 2026-01-29 | 12.49 | $13.02 | 132514 |
| 2026-01-28 | 12.71 | $13.00 | 150820 |
| 2026-01-27 | 13.05 | $13.10 | 79233 |
| 2026-01-26 | 13.39 | $12.66 | 126633 |
| 2026-01-23 | 13.24 | $12.72 | 68500 |
| 2026-01-22 | 13.09 | $12.84 | 93735 |
| 2026-01-21 | 13.16 | $12.61 | 221641 |
| 2026-01-20 | 12.98 | $12.62 | 204500 |
| 2026-01-16 | 13.04 | $13.30 | 55939 |
| 2026-01-15 | 13.73 | $13.65 | 322447 |
| 2026-01-14 | 13.90 | $13.92 | 72706 |
| 2026-01-13 | 13.67 | $13.82 | 106914 |
| 2026-01-12 | 13.31 | $13.80 | 160721 |
| 2026-01-09 | 13.09 | $13.43 | 31928 |
| 2026-01-08 | 13.32 | $13.58 | 43500 |
| 2026-01-07 | 13.56 | $13.80 | 51700 |
| 2026-01-06 | 13.32 | $13.89 | 66615 |
| 2026-01-05 | 12.64 | $13.71 | 54532 |
| 2026-01-02 | 12.09 | $13.55 | 198400 |
| 2025-12-31 | 11.86 | $13.30 | 58044 |
| 2025-12-30 | 11.79 | $13.45 | 61400 |
| 2025-12-29 | 11.54 | $13.40 | 168542 |
| 2025-12-26 | 11.23 | $13.43 | 104400 |
| 2025-12-24 | 11.10 | $13.45 | 62607 |
| 2025-12-23 | 10.99 | $13.38 | 221900 |
| 2025-12-22 | 10.87 | $13.27 | 50600 |
| 2025-12-19 | 10.96 | $13.37 | 111523 |
| 2025-12-18 | 10.84 | $13.01 | 71400 |
| 2025-12-17 | 11.21 | $12.76 | 70838 |
| 2025-12-16 | 11.60 | $12.85 | 27900 |
| 2025-12-15 | 12.12 | $12.84 | 76200 |
| 2025-12-12 | 12.68 | $13.01 | 115212 |
| 2025-12-11 | 13.24 | $13.01 | 167700 |
| 2025-12-10 | 13.83 | $12.59 | 104100 |
| 2025-12-09 | 13.97 | $12.26 | 78926 |
| 2025-12-08 | 13.60 | $12.26 | 85712 |
| 2025-12-05 | 13.24 | $12.58 | 159500 |
| 2025-12-04 | 13.16 | $12.45 | 560128 |
| 2025-12-03 | 13.07 | $12.38 | 438210 |
| 2025-12-02 | 12.60 | $12.45 | 376622 |
| 2025-12-01 | 12.25 | $12.78 | 124725 |
| 2025-11-28 | 12.10 | $12.58 | 218818 |
| 2025-11-26 | 11.63 | $13.18 | 141600 |
| 2025-11-25 | 11.80 | $13.18 | 44700 |
| 2025-11-24 | 11.63 | $13.34 | 140100 |
| 2025-11-21 | 11.57 | $13.40 | 92841 |
| 2025-11-20 | 11.55 | $13.33 | 58700 |
| 2025-11-19 | 11.65 | $13.76 | 146800 |
| 2025-11-18 | 12.16 | $13.92 | 93500 |
| 2025-11-17 | 12.79 | $14.00 | 87748 |
| 2025-11-14 | 13.31 | $14.19 | 109000 |
| 2025-11-13 | 13.74 | $14.78 | 158800 |
| 2025-11-12 | 13.39 | $14.51 | 171004 |
| 2025-11-11 | 13.49 | $14.32 | 76800 |
| 2025-11-10 | 13.68 | $14.55 | 111015 |
| 2025-11-07 | 13.69 | $14.10 | 48600 |
| 2025-11-06 | 14.41 | $14.38 | 76100 |
| 2025-11-05 | 14.47 | $14.10 | 149311 |
| 2025-11-04 | 14.78 | $13.98 | 209800 |
| 2025-11-03 | 15.41 | $14.07 | 84230 |
| 2025-10-31 | 15.90 | $14.06 | 86800 |
| 2025-10-30 | 16.67 | $14.42 | 61916 |
| 2025-10-29 | 17.09 | $14.66 | 94405 |
| 2025-10-28 | 17.01 | $14.74 | 64400 |
| 2025-10-27 | 16.94 | $14.85 | 132000 |
| 2025-10-24 | 16.71 | $14.29 | 108821 |
| 2025-10-23 | 17.25 | $14.15 | 41925 |
| 2025-10-22 | 18.04 | $13.82 | 57549 |
| 2025-10-21 | 18.90 | $13.76 | 382200 |
| 2025-10-20 | 19.65 | $13.98 | 67046 |
| 2025-10-17 | 20.64 | $13.62 | 505640 |
| 2025-10-16 | 21.22 | $13.64 | 888100 |
| 2025-10-15 | 22.05 | $13.84 | 85517 |
| 2025-10-14 | 23.17 | $13.81 | 69832 |
| 2025-10-13 | 24.20 | $13.96 | 76300 |
| 2025-10-10 | 25.35 | $13.76 | 107000 |
| 2025-10-09 | 26.57 | $14.57 | 70600 |
| 2025-10-08 | 26.47 | $14.94 | 138000 |
| 2025-10-07 | 25.71 | $14.73 | 160170 |
| 2025-10-06 | 25.08 | $14.96 | 106555 |
| 2025-10-03 | 24.25 | $15.07 | 166000 |
| 2025-10-02 | 22.87 | $14.84 | 124570 |
| 2025-10-01 | 21.66 | $14.72 | 141000 |
| 2025-09-30 | 20.51 | $14.53 | 52025 |
| 2025-09-29 | 19.42 | $14.37 | 49500 |
| 2025-09-26 | 18.50 | $14.08 | 88000 |
| 2025-09-25 | 17.92 | $13.88 | 119000 |
| 2025-09-24 | 17.55 | $13.88 | 203500 |
| 2025-09-23 | 17.16 | $13.75 | 225000 |
| 2025-09-22 | 16.78 | $13.91 | 174000 |
| 2025-09-19 | 16.17 | $14.24 | 184545 |
| 2025-09-18 | 15.19 | $14.16 | 418205 |
| 2025-09-17 | 14.20 | $13.95 | 252000 |
| 2025-09-16 | 13.31 | $13.61 | 166020 |
| 2025-09-15 | 12.88 | $13.63 | 134500 |
| 2025-09-12 | 12.29 | $13.55 | 54700 |
| 2025-09-11 | 11.97 | $13.54 | 108500 |
| 2025-09-10 | 11.64 | $13.26 | 50155 |
| 2025-09-09 | 11.63 | $13.27 | 478075 |
| 2025-09-08 | 11.61 | $13.19 | 59655 |
| 2025-09-05 | 11.79 | $13.11 | 73000 |
| 2025-09-04 | 12.08 | $12.77 | 113240 |
| 2025-09-03 | 12.69 | $12.87 | 75000 |
| 2025-09-02 | 13.21 | $12.79 | 99500 |
| 2025-08-29 | 13.83 | $13.16 | 84000 |
| 2025-08-28 | 14.02 | $13.12 | 405000 |
| 2025-08-27 | 14.30 | $13.07 | 191500 |
| 2025-08-26 | 14.60 | $13.38 | 32610 |
| 2025-08-25 | 14.27 | $13.41 | 57500 |
| 2025-08-22 | 13.88 | $13.33 | 53040 |
| 2025-08-21 | 13.65 | $12.81 | 105145 |
| 2025-08-20 | 14.08 | $13.04 | 55000 |
| 2025-08-19 | 14.40 | $13.05 | 28715 |
| 2025-08-18 | 14.45 | $13.23 | 30055 |
| 2025-08-15 | 14.25 | $13.31 | 90555 |
| 2025-08-14 | 13.90 | $13.18 | 44500 |
| 2025-08-13 | 13.64 | $13.36 | 133000 |
| 2025-08-12 | 13.02 | $12.80 | 120055 |
| 2025-08-11 | 13.10 | $12.58 | 16235 |
| 2025-08-08 | 13.59 | $12.62 | 211000 |
| 2025-08-07 | 14.04 | $12.69 | 78050 |
| 2025-08-06 | 14.41 | $12.65 | 66000 |
| 2025-08-05 | 14.79 | $12.49 | 70505 |
| 2025-08-04 | 15.46 | $12.43 | 50075 |
| 2025-08-01 | 16.24 | $12.05 | 194000 |
| 2025-07-31 | 16.65 | $12.34 | 119000 |
| 2025-07-30 | 17.45 | $12.58 | 311500 |
| 2025-07-29 | 18.06 | $12.80 | 140500 |
| 2025-07-28 | 18.21 | $12.87 | 70190 |
| 2025-07-25 | 18.23 | $13.10 | 39000 |
| 2025-07-24 | 18.11 | $13.32 | 140070 |
| 2025-07-23 | 17.28 | $13.49 | 166540 |
| 2025-07-22 | 16.21 | $12.73 | 46500 |
| 2025-07-21 | 15.95 | $12.72 | 61210 |
| 2025-07-18 | 15.84 | $12.58 | 165000 |
| 2025-07-17 | 15.92 | $12.37 | 143500 |
| 2025-07-16 | 16.42 | $12.40 | 60000 |
| 2025-07-15 | 16.82 | $12.40 | 67500 |
| 2025-07-14 | 17.06 | $12.11 | 40195 |
| 2025-07-11 | 17.87 | $12.24 | 58000 |
| 2025-07-10 | 18.30 | $12.34 | 41500 |
| 2025-07-09 | 18.76 | $12.34 | 36500 |
| 2025-07-08 | 18.99 | $12.35 | 134605 |
| 2025-07-07 | 19.24 | $12.19 | 64500 |
| 2025-07-03 | 19.70 | $12.33 | 38500 |
| 2025-07-02 | 19.91 | $12.33 | 73190 |
| 2025-07-01 | 20.16 | $12.48 | 101000 |
| 2025-06-30 | 20.13 | $12.50 | 73500 |
| 2025-06-27 | 19.96 | $12.37 | 45715 |
| 2025-06-26 | 19.93 | $12.37 | 35070 |
| 2025-06-25 | 19.76 | $12.41 | 36500 |
| 2025-06-24 | 19.53 | $12.46 | 81500 |
| 2025-06-23 | 19.28 | $12.19 | 93545 |
| 2025-06-20 | 19.36 | $11.72 | 99075 |
| 2025-06-18 | 20.10 | $11.92 | 78000 |
| 2025-06-17 | 20.76 | $11.84 | 132500 |
| 2025-06-16 | 21.45 | $12.04 | 101595 |
| 2025-06-13 | 21.74 | $11.94 | 116000 |
| 2025-06-12 | 22.34 | $12.31 | 150500 |
| 2025-06-11 | 22.31 | $12.35 | 59085 |
| 2025-06-10 | 22.16 | $12.28 | 82000 |
| 2025-06-09 | 22.06 | $12.28 | 217000 |
| 2025-06-06 | 21.69 | $12.14 | 84000 |
| 2025-06-05 | 21.48 | $12.16 | 136110 |
| 2025-06-04 | 21.03 | $12.13 | 620230 |
| 2025-06-03 | 20.69 | $11.67 | 103500 |
| 2025-06-02 | 20.94 | $11.58 | 86210 |
| 2025-05-30 | 21.23 | $11.53 | 188630 |
| 2025-05-29 | 21.69 | $11.73 | 67500 |
| 2025-05-28 | 21.64 | $11.55 | 89530 |
| 2025-05-27 | 21.76 | $11.70 | 95000 |
| 2025-05-23 | 21.56 | $11.57 | 59000 |
| 2025-05-22 | 21.61 | $11.66 | 84195 |
| 2025-05-21 | 21.23 | $11.66 | 178000 |
| 2025-05-20 | 20.83 | $11.71 | 99500 |
| 2025-05-19 | 20.54 | $11.64 | 188500 |
| 2025-05-16 | 20.24 | $11.85 | 53525 |
| 2025-05-15 | 19.72 | $11.80 | 68210 |
| 2025-05-14 | 19.22 | $11.95 | 179600 |
| 2025-05-13 | 18.22 | $11.66 | 171000 |
| 2025-05-12 | 17.40 | $11.52 | 131500 |
| 2025-05-09 | 16.66 | $11.14 | 78500 |
| 2025-05-08 | 16.31 | $10.99 | 59040 |
| 2025-05-07 | 16.06 | $10.82 | 105500 |
| 2025-05-06 | 15.97 | $11.11 | 87000 |
| 2025-05-05 | 15.63 | $10.90 | 26500 |
| 2025-05-02 | 15.60 | $11.04 | 119000 |
| 2025-05-01 | 15.28 | $10.53 | 161000 |
| 2025-04-30 | 15.44 | $10.47 | 95670 |
| 2025-04-29 | 15.29 | $10.39 | 91500 |
| 2025-04-28 | 15.27 | $10.64 | 347105 |
| 2025-04-25 | 15.25 | $10.44 | 238640 |
| 2025-04-24 | 15.39 | $10.14 | 119160 |
| 2025-04-23 | 15.92 | $10.13 | 404500 |
| 2025-04-22 | 16.48 | $9.82 | 189690 |
| 2025-04-21 | 17.07 | $9.58 | 168640 |
| 2025-04-17 | 17.37 | $9.64 | 93500 |
| 2025-04-16 | 17.95 | $9.40 | 244000 |
| 2025-04-15 | 18.31 | $9.44 | 295530 |
| 2025-04-14 | 18.75 | $9.46 | 171500 |
| 2025-04-11 | 19.21 | $9.11 | 355000 |
| 2025-04-10 | 19.04 | $8.82 | 168500 |
| 2025-04-09 | 18.47 | $9.05 | 1.1M |
| 2025-04-08 | 17.87 | $8.34 | 446710 |
| 2025-04-07 | 17.09 | $8.55 | 442000 |
| 2025-04-04 | 16.29 | $9.13 | 426010 |
| 2025-04-03 | 16.05 | $9.82 | 110745 |
| 2025-04-02 | 16.71 | $10.00 | 61500 |
| 2025-04-01 | 17.43 | $10.00 | 221000 |
| 2025-03-31 | 18.17 | $9.97 | 57625 |
| 2025-03-28 | 19.08 | $10.00 | 84500 |
| 2025-03-27 | 19.78 | $10.34 | 144500 |
| 2025-03-26 | 20.14 | $10.19 | 106500 |
| 2025-03-25 | 20.71 | $10.13 | 182500 |
| 2025-03-24 | 21.32 | $10.23 | 102000 |
| 2025-03-21 | 21.81 | $10.19 | 197000 |
| 2025-03-20 | 22.32 | $10.18 | 410505 |
| 2025-03-19 | 22.92 | $10.75 | 108000 |
| 2025-03-18 | 22.71 | $10.64 | 89000 |
| 2025-03-17 | 22.58 | $10.55 | 155150 |
| 2025-03-14 | 22.68 | $10.43 | 83195 |
| 2025-03-13 | 22.90 | $10.15 | 135590 |
| 2025-03-12 | 23.43 | $10.22 | 110150 |
| 2025-03-11 | 23.96 | $10.29 | 218150 |
| 2025-03-10 | 24.47 | $10.06 | 671050 |
| 2025-03-07 | 25.00 | $10.52 | 259000 |
| 2025-03-06 | 24.97 | $10.71 | 343500 |
| 2025-03-05 | 24.53 | $10.48 | 405000 |
| 2025-03-04 | 24.39 | $9.87 | 356500 |
| 2025-03-03 | 24.81 | $9.57 | 98640 |
| 2025-02-28 | 25.44 | $9.54 | 294030 |
| 2025-02-27 | 26.25 | $9.97 | 49000 |
| 2025-02-26 | 26.32 | $10.06 | 197640 |
| 2025-02-25 | 26.31 | $9.94 | 500505 |
| 2025-02-24 | 26.44 | $9.88 | 186500 |
| 2025-02-21 | 26.57 | $10.75 | 423130 |
| 2025-02-20 | 25.09 | $10.48 | 489580 |
| 2025-02-19 | 23.62 | $10.36 | 272000 |
| 2025-02-18 | 22.30 | $10.49 | 406180 |
| 2025-02-14 | 20.61 | $9.97 | 701605 |
| 2025-02-13 | 19.29 | $9.39 | 241715 |
| 2025-02-12 | 18.66 | $9.16 | 102000 |
| 2025-02-11 | 18.28 | $8.93 | 460585 |
| 2025-02-10 | 18.27 | $8.98 | 158585 |
| 2025-02-07 | 18.15 | $8.80 | 190200 |
| 2025-02-06 | 18.22 | $8.75 | 150500 |
| 2025-02-05 | 18.55 | $8.63 | 208190 |
| 2025-02-04 | 19.15 | $8.62 | 112015 |
| 2025-02-03 | 19.79 | $8.28 | 92500 |
| 2025-01-31 | 20.57 | $8.41 | 384555 |
| 2025-01-30 | 21.65 | $8.60 | 273000 |
| 2025-01-29 | 22.78 | $8.47 | 218000 |
| 2025-01-28 | 23.79 | $8.34 | 229610 |
| 2025-01-27 | 24.45 | $8.20 | 171500 |
| 2025-01-24 | 24.86 | $8.20 | 221530 |
| 2025-01-23 | 25.35 | $8.04 | 312115 |
| 2025-01-22 | 25.47 | $8.04 | 142000 |
| 2025-01-21 | 25.63 | $8.05 | 127000 |
| 2025-01-17 | 25.79 | $7.89 | 142110 |
| 2025-01-16 | 25.57 | $7.78 | 180000 |
| 2025-01-15 | 25.06 | $7.83 | 478605 |
| 2025-01-14 | 24.61 | $7.62 | 531695 |
| 2025-01-13 | 23.42 | $7.49 | 204000 |
| 2025-01-10 | 21.76 | $7.62 | 800130 |
| 2025-01-08 | 20.19 | $7.76 | 2.5M |
| 2025-01-07 | 18.66 | $7.97 | 695510 |
| 2025-01-06 | 17.25 | $8.31 | 667500 |
| 2025-01-03 | 15.99 | $8.82 | 62500 |
| 2025-01-02 | 15.65 | $8.74 | 144000 |
| 2024-12-31 | 14.98 | $8.77 | 152500 |
| 2024-12-30 | 14.29 | $8.81 | 250500 |
| 2024-12-27 | 13.70 | $9.12 | 243000 |
| 2024-12-26 | 13.51 | $9.06 | 142510 |
| 2024-12-24 | 13.38 | $9.14 | 60000 |
| 2024-12-23 | 13.28 | $9.28 | 95500 |
| 2024-12-20 | 13.17 | $9.22 | 460500 |
| 2024-12-19 | 13.39 | $9.36 | 132575 |
| 2024-12-18 | 14.00 | $9.33 | 121000 |
| 2024-12-17 | 14.66 | $9.82 | 709500 |
| 2024-12-16 | 14.69 | $9.86 | 71000 |
| 2024-12-13 | 14.30 | $9.94 | 188500 |
| 2024-12-12 | 13.87 | $9.79 | 145500 |
| 2024-12-11 | 13.63 | $9.89 | 322000 |
| 2024-12-10 | 13.34 | $9.78 | 309500 |
| 2024-12-09 | 13.19 | $9.91 | 317685 |
| 2024-12-06 | 12.66 | $9.75 | 102000 |
| 2024-12-05 | 12.50 | $9.72 | 240005 |
| 2024-12-04 | 12.46 | $9.48 | 237070 |
| 2024-12-03 | 12.89 | $9.44 | 109000 |
| 2024-12-02 | 13.47 | $9.43 | 279000 |
| 2024-11-29 | 14.16 | $9.14 | 222130 |
| 2024-11-27 | 14.12 | $9.10 | 89500 |
| 2024-11-26 | 14.26 | $9.05 | 372000 |
| 2024-11-25 | 14.32 | $9.03 | 50500 |
| 2024-11-22 | 14.30 | $8.99 | 39500 |
| 2024-11-21 | 14.07 | $9.07 | 94000 |
| 2024-11-20 | 14.10 | $9.12 | 233055 |
| 2024-11-19 | 14.12 | $9.12 | 56500 |
| 2024-11-18 | 14.16 | $9.19 | 137165 |
| 2024-11-15 | 14.32 | $9.10 | 167710 |
| 2024-11-14 | 14.21 | $9.04 | 90560 |
| 2024-11-13 | 14.14 | $9.00 | 264005 |
| 2024-11-12 | 14.07 | $9.04 | 110500 |
| 2024-11-11 | 14.10 | $9.12 | 62500 |
| 2024-11-08 | 14.29 | $9.22 | 227000 |
| 2024-11-07 | 14.64 | $9.61 | 140585 |
| 2024-11-06 | 15.13 | $9.44 | 200205 |
| 2024-11-05 | 15.79 | $9.75 | 273630 |
| 2024-11-04 | 16.03 | $9.54 | 360035 |
| 2024-11-01 | 16.59 | $9.56 | 36610 |
| 2024-10-31 | 17.08 | $9.44 | 73025 |
| 2024-10-30 | 17.59 | $9.52 | 107500 |
| 2024-10-29 | 17.89 | $9.68 | 329105 |
| 2024-10-28 | 17.84 | $9.58 | 378000 |
| 2024-10-25 | 18.04 | $9.48 | 43520 |
| 2024-10-24 | 18.32 | $9.36 | 139070 |
| 2024-10-23 | 18.95 | $9.36 | 162500 |
| 2024-10-22 | 19.54 | $9.45 | 73000 |
| 2024-10-21 | 20.12 | $9.40 | 219000 |
| 2024-10-18 | 20.86 | $9.50 | 46000 |
| 2024-10-17 | 21.31 | $9.22 | 105005 |
| 2024-10-16 | 22.25 | $9.33 | 78000 |
| 2024-10-15 | 22.89 | $9.24 | 98230 |
| 2024-10-14 | 23.69 | $9.61 | 302500 |
| 2024-10-11 | 23.78 | $9.75 | 79500 |
| 2024-10-10 | 23.87 | $9.72 | 349650 |
| 2024-10-09 | 23.83 | $9.73 | 125705 |
| 2024-10-08 | 23.79 | $9.62 | 262550 |
| 2024-10-07 | 23.71 | $10.29 | 550080 |
| 2024-10-04 | 22.34 | $9.99 | 371000 |
| 2024-10-03 | 21.19 | $9.99 | 251000 |
| 2024-10-02 | 19.99 | $10.15 | 541500 |
| 2024-10-01 | 18.40 | $9.85 | 247000 |
| 2024-09-30 | 17.03 | $9.63 | 270130 |
| 2024-09-27 | 15.61 | $9.80 | 254130 |
| 2024-09-26 | 13.65 | $9.74 | 799545 |
| 2024-09-25 | 11.71 | $8.98 | 332500 |
| 2024-09-24 | 10.38 | $8.93 | 199000 |
| 2024-09-23 | 9.22 | $8.45 | 88000 |
| 2024-09-20 | 8.82 | $8.28 | 167000 |
| 2024-09-19 | 8.69 | $8.40 | 103500 |
| 2024-09-18 | 8.19 | $8.08 | 230600 |
| 2024-09-17 | 8.39 | $7.99 | 110550 |
| 2024-09-16 | 8.75 | $7.88 | 105715 |
| 2024-09-13 | 8.80 | $7.87 | 55220 |
| 2024-09-12 | 8.88 | $7.92 | 119000 |
| 2024-09-11 | 8.96 | $7.93 | 78240 |
| 2024-09-10 | 9.05 | $7.91 | 61000 |
| 2024-09-09 | 9.14 | $8.00 | 131500 |
| 2024-09-06 | 9.43 | $7.88 | 80500 |
| 2024-09-05 | 9.73 | $8.19 | 272000 |
| 2024-09-04 | 9.70 | $8.02 | 92500 |
| 2024-09-03 | 10.09 | $8.06 | 68500 |
| 2024-08-30 | 10.36 | $8.22 | 396500 |
| 2024-08-29 | 10.26 | $8.10 | 57000 |
| 2024-08-28 | 10.64 | $8.03 | 162000 |
| 2024-08-27 | 11.04 | $8.21 | 46660 |
| 2024-08-26 | 11.07 | $8.13 | 856000 |
| 2024-08-23 | 11.12 | $8.33 | 166055 |
| 2024-08-22 | 11.01 | $8.20 | 47000 |
| 2024-08-21 | 11.07 | $8.27 | 105095 |
| 2024-08-20 | 11.15 | $8.12 | 167000 |
| 2024-08-19 | 11.45 | $8.25 | 103045 |
| 2024-08-16 | 11.46 | $8.22 | 104010 |
| 2024-08-15 | 11.58 | $8.11 | 139195 |
| 2024-08-14 | 11.90 | $8.00 | 287000 |
| 2024-08-13 | 12.23 | $8.19 | 190000 |
| 2024-08-12 | 12.25 | $8.07 | 129180 |
| 2024-08-09 | 12.42 | $7.80 | 57225 |
| 2024-08-08 | 12.99 | $7.78 | 189500 |
| 2024-08-07 | 13.58 | $7.54 | 98150 |
| 2024-08-06 | 13.67 | $7.33 | 163190 |
| 2024-08-05 | 13.13 | $7.38 | 386500 |
| 2024-08-02 | 12.71 | $7.48 | 170500 |
| 2024-08-01 | 12.60 | $7.56 | 66620 |
| 2024-07-31 | 12.63 | $7.72 | 136000 |
| 2024-07-30 | 12.87 | $7.56 | 124505 |
| 2024-07-29 | 12.71 | $7.46 | 98500 |
| 2024-07-26 | 12.20 | $7.55 | 97000 |
| 2024-07-25 | 11.86 | $7.52 | 330085 |
| 2024-07-24 | 11.46 | $7.49 | 315125 |
| 2024-07-23 | 11.39 | $7.60 | 273050 |
| 2024-07-22 | 11.51 | $7.74 | 72665 |
| 2024-07-19 | 11.87 | $7.52 | 68500 |
| 2024-07-18 | 11.75 | $7.63 | 201500 |
| 2024-07-17 | 11.93 | $7.68 | 222670 |
| 2024-07-16 | 12.12 | $7.82 | 181000 |
| 2024-07-15 | 12.58 | $7.96 | 245000 |
| 2024-07-12 | 13.20 | $8.16 | 63000 |
| 2024-07-11 | 13.23 | $7.86 | 85035 |
| 2024-07-10 | 13.90 | $7.76 | 108645 |
| 2024-07-09 | 14.35 | $7.81 | 102000 |
| 2024-07-08 | 14.91 | $7.81 | 92500 |
| 2024-07-05 | 15.63 | $7.75 | 174645 |
| 2024-07-03 | 16.26 | $7.64 | 147200 |
| 2024-07-02 | 16.80 | $7.52 | 103500 |
| 2024-07-01 | 16.86 | $7.58 | 358500 |
| 2024-06-28 | 17.09 | $7.79 | 159650 |
| 2024-06-27 | 17.75 | $7.70 | 200500 |
| 2024-06-26 | 18.36 | $7.90 | 125500 |
| 2024-06-25 | 19.31 | $7.86 | 350530 |
| 2024-06-24 | 20.25 | $8.14 | 212000 |
| 2024-06-21 | 20.70 | $8.03 | 177000 |
| 2024-06-20 | 21.28 | $8.23 | 234000 |
| 2024-06-18 | 21.48 | $8.30 | 335070 |
| 2024-06-17 | 21.61 | $8.27 | 69000 |
| 2024-06-14 | 21.84 | $8.13 | 185500 |
| 2024-06-13 | 22.36 | $8.33 | 150060 |
| 2024-06-12 | 22.35 | $8.48 | 277000 |
| 2024-06-11 | 22.28 | $8.21 | 118000 |
| 2024-06-10 | 22.89 | $8.23 | 402000 |
| 2024-06-07 | 23.53 | $8.12 | 218500 |
| 2024-06-06 | 24.32 | $8.26 | 54710 |
| 2024-06-05 | 24.80 | $8.17 | 291000 |
| 2024-06-04 | 25.49 | $8.16 | 144585 |
| 2024-06-03 | 26.09 | $8.18 | 78225 |
| 2024-05-31 | 26.77 | $7.96 | 180540 |
| 2024-05-30 | 28.04 | $8.10 | 248000 |
| 2024-05-29 | 28.88 | $8.23 | 447235 |
| 2024-05-28 | 29.50 | $8.45 | 126040 |
| 2024-05-24 | 29.61 | $8.46 | 108500 |
| 2024-05-23 | 29.47 | $8.46 | 69630 |
| 2024-05-22 | 29.29 | $8.50 | 159630 |
| 2024-05-21 | 29.01 | $8.69 | 266215 |
| 2024-05-20 | 28.38 | $8.64 | 124500 |
| 2024-05-17 | 27.83 | $8.64 | 218500 |
| 2024-05-16 | 27.26 | $8.93 | 219050 |
| 2024-05-15 | 25.90 | $8.80 | 366000 |
| 2024-05-14 | 24.66 | $8.69 | 365000 |
| 2024-05-13 | 23.37 | $8.34 | 152635 |
| 2024-05-10 | 22.42 | $8.17 | 60500 |
| 2024-05-09 | 21.69 | $8.19 | 106240 |
| 2024-05-08 | 21.01 | $7.98 | 196500 |
| 2024-05-07 | 20.62 | $8.01 | 43000 |
| 2024-05-06 | 19.89 | $8.11 | 130685 |
| 2024-05-03 | 18.81 | $8.15 | 191000 |
| 2024-05-02 | 17.76 | $8.02 | 392000 |
| 2024-05-01 | 16.82 | $7.74 | 211000 |
| 2024-04-30 | 16.35 | $7.63 | 205000 |
| 2024-04-29 | 15.89 | $7.73 | 245665 |
| 2024-04-26 | 15.15 | $7.69 | 700555 |
| 2024-04-25 | 14.45 | $7.56 | 200500 |
| 2024-04-24 | 14.05 | $7.64 | 336690 |
| 2024-04-23 | 13.22 | $7.45 | 735685 |
| 2024-04-22 | 12.64 | $7.09 | 565050 |
| 2024-04-19 | 12.79 | $6.78 | 276000 |
| 2024-04-18 | 12.87 | $6.77 | 75585 |
| 2024-04-17 | 12.84 | $6.72 | 139000 |
| 2024-04-16 | 12.81 | $6.74 | 214000 |
| 2024-04-15 | 12.77 | $6.84 | 110035 |
| 2024-04-12 | 13.17 | $7.00 | 118500 |
| 2024-04-11 | 13.64 | $7.17 | 119575 |
| 2024-04-10 | 13.87 | $7.17 | 883520 |
| 2024-04-09 | 13.94 | $7.09 | 801570 |
| 2024-04-08 | 14.06 | $7.24 | 177240 |
| 2024-04-05 | 13.66 | $7.14 | 109500 |
| 2024-04-04 | 13.47 | $7.12 | 295500 |
| 2024-04-03 | 13.26 | $7.20 | 126500 |
| 2024-04-02 | 12.94 | $7.13 | 160000 |
| 2024-04-01 | 12.71 | $7.09 | 74500 |
| 2024-03-28 | 12.62 | $7.07 | 217555 |
| 2024-03-27 | 12.42 | $6.98 | 154500 |
| 2024-03-26 | 12.44 | $6.82 | 114000 |
| 2024-03-25 | 12.90 | $6.62 | 390695 |
| 2024-03-22 | 13.36 | $6.51 | 198500 |
| 2024-03-21 | 13.45 | $6.70 | 88505 |
| 2024-03-20 | 14.09 | $6.72 | 173000 |
| 2024-03-19 | 14.64 | $6.51 | 174000 |
| 2024-03-18 | 14.52 | $6.51 | 180000 |
| 2024-03-15 | 14.45 | $6.43 | 715500 |
| 2024-03-14 | 14.30 | $6.56 | 216500 |
| 2024-03-13 | 14.42 | $6.57 | 208500 |
| 2024-03-12 | 14.62 | $6.55 | 494150 |
| 2024-03-11 | 14.67 | $6.34 | 754100 |
| 2024-03-08 | 14.08 | $6.29 | 749500 |
| 2024-03-07 | 13.36 | $6.38 | 260675 |
| 2024-03-06 | 12.59 | $6.34 | 131000 |
| 2024-03-05 | 11.89 | $6.20 | 371500 |
| 2024-03-04 | 11.01 | $6.42 | 169500 |
| 2024-03-01 | 10.45 | $6.56 | 196500 |
| 2024-02-29 | 10.08 | $6.54 | 321500 |
| 2024-02-28 | 9.75 | $6.57 | 410090 |
| 2024-02-27 | 9.48 | $6.83 | 216000 |
| 2024-02-26 | 9.70 | $6.87 | 173090 |
| 2024-02-23 | 10.07 | $6.94 | 262210 |
| 2024-02-22 | 10.59 | $6.96 | 239500 |
| 2024-02-21 | 11.09 | $6.89 | 73000 |
| 2024-02-20 | 11.66 | $6.75 | 259090 |
| 2024-02-16 | 11.96 | $7.01 | 133135 |
| 2024-02-15 | 12.35 | $6.96 | 75725 |
| 2024-02-14 | 12.87 | $6.93 | 274500 |
| 2024-02-13 | 13.46 | $6.99 | 418520 |
| 2024-02-12 | 13.97 | $7.21 | 128500 |
| 2024-02-09 | 13.92 | $7.20 | 124720 |
| 2024-02-08 | 13.93 | $7.10 | 85545 |
| 2024-02-07 | 13.99 | $7.21 | 323575 |
| 2024-02-06 | 13.87 | $7.24 | 315190 |
| 2024-02-05 | 13.79 | $6.83 | 624000 |
| 2024-02-02 | 14.41 | $6.88 | 856500 |
| 2024-02-01 | 14.95 | $6.80 | 415060 |
| 2024-01-31 | 15.73 | $6.63 | 181000 |
| 2024-01-30 | 16.42 | $6.77 | 330510 |
| 2024-01-29 | 17.26 | $6.78 | 526000 |
| 2024-01-26 | 18.15 | $6.81 | 426210 |
| 2024-01-25 | 18.94 | $6.69 | 100155 |
| 2024-01-24 | 19.84 | $6.66 | 375025 |
| 2024-01-23 | 20.80 | $6.35 | 248500 |
| 2024-01-22 | 20.99 | $6.05 | 215000 |
| 2024-01-19 | 20.45 | $6.19 | 216030 |
| 2024-01-18 | 20.01 | $6.14 | 172500 |
| 2024-01-17 | 19.41 | $6.01 | 605580 |
| 2024-01-16 | 18.53 | $6.12 | 250740 |
| 2024-01-12 | 17.84 | $6.37 | 66000 |
| 2024-01-11 | 17.48 | $6.42 | 168000 |
| 2024-01-10 | 17.10 | $6.26 | 169715 |
| 2024-01-09 | 16.37 | $6.41 | 113500 |
| 2024-01-08 | 15.80 | $6.58 | 51660 |
| 2024-01-05 | 15.21 | $6.59 | 134070 |
| 2024-01-04 | 14.82 | $6.68 | 124685 |
| 2024-01-03 | 14.54 | $6.60 | 81000 |
| 2024-01-02 | 14.14 | $6.53 | 349650 |
| 2023-12-29 | 13.60 | $6.76 | 246000 |
| 2023-12-28 | 13.26 | $6.54 | 178500 |
| 2023-12-27 | 12.46 | $6.50 | 387565 |
| 2023-12-26 | 11.60 | $6.53 | 473075 |
| 2023-12-22 | 10.67 | $6.36 | 1.1M |
| 2023-12-21 | 9.36 | $7.25 | 164145 |
| 2023-12-20 | 9.71 | $7.13 | 68155 |
| 2023-12-19 | 10.17 | $7.27 | 91050 |
| 2023-12-18 | 10.59 | $7.09 | 92000 |
| 2023-12-15 | 10.83 | $7.40 | 99000 |
| 2023-12-14 | 10.74 | $7.37 | 205670 |
| 2023-12-13 | 10.80 | $7.39 | 162665 |
| 2023-12-12 | 10.88 | $7.20 | 64735 |
| 2023-12-11 | 11.45 | $7.20 | 146500 |
| 2023-12-08 | 12.04 | $7.12 | 131010 |
| 2023-12-07 | 12.53 | $7.22 | 81500 |
| 2023-12-06 | 13.19 | $7.09 | 465115 |
| 2023-12-05 | 13.88 | $7.20 | 311745 |
| 2023-12-04 | 14.42 | $7.37 | 290065 |
| 2023-12-01 | 14.54 | $7.32 | 263000 |
| 2023-11-30 | 14.84 | $7.39 | 304580 |
| 2023-11-29 | 14.87 | $7.31 | 205000 |
| 2023-11-28 | 14.90 | $7.43 | 222500 |
| 2023-11-27 | 14.86 | $7.31 | 144000 |
| 2023-11-24 | 15.05 | $7.33 | 24040 |
| 2023-11-22 | 15.25 | $7.16 | 161500 |
| 2023-11-21 | 15.62 | $7.14 | 210000 |
| 2023-11-20 | 16.02 | $7.43 | 62500 |
| 2023-11-17 | 15.89 | $7.42 | 455000 |
| 2023-11-16 | 15.83 | $7.28 | 168705 |
| 2023-11-15 | 15.42 | $7.55 | 398500 |
| 2023-11-14 | 14.24 | $7.18 | 284500 |
| 2023-11-13 | 13.70 | $6.83 | 195175 |
| 2023-11-10 | 13.77 | $6.84 | 186000 |
| 2023-11-09 | 13.93 | $6.82 | 214000 |
| 2023-11-08 | 13.88 | $6.94 | 152720 |
| 2023-11-07 | 13.61 | $6.82 | 93500 |
| 2023-11-06 | 13.55 | $6.96 | 175500 |
| 2023-11-03 | 13.08 | $6.92 | 220000 |
| 2023-11-02 | 12.68 | $6.50 | 96000 |
| 2023-11-01 | 13.23 | $6.28 | 358000 |
| 2023-10-31 | 13.37 | $6.21 | 2.2M |
| 2023-10-30 | 13.51 | $6.20 | 160000 |
| 2023-10-27 | 13.76 | $6.09 | 102500 |
| 2023-10-26 | 13.82 | $6.08 | 93675 |
| 2023-10-25 | 13.76 | $6.10 | 72000 |
| 2023-10-24 | 13.71 | $6.24 | 139500 |
| 2023-10-23 | 13.77 | $6.08 | 168065 |
| 2023-10-20 | 13.56 | $6.06 | 229500 |
| 2023-10-19 | 13.25 | $6.13 | 252500 |
| 2023-10-18 | 13.04 | $6.28 | 101000 |
| 2023-10-17 | 13.15 | $6.46 | 156500 |
| 2023-10-16 | 13.49 | $6.63 | 69000 |
| 2023-10-13 | 14.17 | $6.43 | 59000 |
| 2023-10-12 | 14.71 | $6.54 | 142500 |
| 2023-10-11 | 15.36 | $6.73 | 394000 |
| 2023-10-10 | 15.67 | $6.58 | 354685 |
| 2023-10-09 | 16.39 | $6.35 | 161185 |
| 2023-10-06 | 16.61 | $6.41 | 71705 |
| 2023-10-05 | 16.86 | $6.18 | 109125 |
| 2023-10-04 | 16.37 | $6.19 | 111520 |
| 2023-10-03 | 15.88 | $6.15 | 206645 |
| 2023-10-02 | 15.36 | $6.31 | 91670 |
| 2023-09-29 | 15.11 | $6.33 | 97000 |
| 2023-09-28 | 14.92 | $6.35 | 105050 |
| 2023-09-27 | 14.39 | $6.34 | 174000 |
| 2023-09-26 | 13.92 | $6.28 | 163160 |
| 2023-09-25 | 13.35 | $6.47 | 203500 |
| 2023-09-22 | 12.90 | $6.63 | 233000 |
| 2023-09-21 | 12.76 | $6.30 | 265210 |
| 2023-09-20 | 11.68 | $6.65 | 143525 |
| 2023-09-19 | 11.24 | $6.69 | 213500 |
| 2023-09-18 | 10.74 | $6.64 | 74000 |
| 2023-09-15 | 10.49 | $6.75 | 204500 |
| 2023-09-14 | 10.24 | $6.78 | 32500 |
| 2023-09-13 | 10.40 | $6.74 | 113100 |
| 2023-09-12 | 10.39 | $6.86 | 205605 |
| 2023-09-11 | 10.54 | $6.86 | 195585 |
| 2023-09-08 | 10.81 | $6.67 | 114000 |
| 2023-09-07 | 10.62 | $6.66 | 327040 |
| 2023-09-06 | 10.45 | $6.92 | 154525 |
| 2023-09-05 | 10.82 | $6.92 | 253510 |
| 2023-09-01 | 11.13 | $6.84 | 157000 |
| 2023-08-31 | 11.34 | $6.78 | 140240 |
| 2023-08-30 | 11.37 | $6.82 | 80500 |
| 2023-08-29 | 11.35 | $7.00 | 105500 |
| 2023-08-28 | 11.50 | $6.84 | 103500 |
| 2023-08-25 | 11.28 | $6.75 | 241050 |
| 2023-08-24 | 11.00 | $6.72 | 430500 |
| 2023-08-23 | 10.78 | $6.82 | 372005 |
| 2023-08-22 | 10.61 | $6.75 | 141500 |
| 2023-08-21 | 10.35 | $6.83 | 258500 |
| 2023-08-18 | 10.16 | $6.78 | 233000 |
| 2023-08-17 | 9.97 | $6.95 | 301150 |
| 2023-08-16 | 9.92 | $6.78 | 180000 |
| 2023-08-15 | 9.54 | $6.99 | 53090 |
| 2023-08-14 | 9.48 | $6.99 | 155140 |
| 2023-08-11 | 9.35 | $7.07 | 29670 |
| 2023-08-10 | 9.47 | $7.31 | 150210 |
| 2023-08-09 | 9.89 | $7.10 | 170200 |
| 2023-08-08 | 9.80 | $7.14 | 110050 |
| 2023-08-07 | 9.76 | $7.32 | 163575 |
| 2023-08-04 | 10.13 | $7.44 | 76665 |
| 2023-08-03 | 10.50 | $7.47 | 300000 |
| 2023-08-02 | 10.91 | $7.43 | 217500 |
| 2023-08-01 | 11.33 | $7.72 | 238535 |
| 2023-07-31 | 11.01 | $7.89 | 218640 |
| 2023-07-28 | 10.41 | $7.83 | 339500 |
| 2023-07-27 | 9.89 | $7.36 | 309500 |
| 2023-07-26 | 9.85 | $7.48 | 115500 |
| 2023-07-25 | 9.86 | $7.52 | 208500 |
| 2023-07-24 | 9.65 | $7.33 | 237500 |
| 2023-07-21 | 9.69 | $7.22 | 99500 |
| 2023-07-20 | 9.96 | $7.29 | 88000 |
| 2023-07-19 | 10.14 | $7.49 | 88500 |
| 2023-07-18 | 9.83 | $7.44 | 89115 |
| 2023-07-17 | 9.66 | $7.54 | 271675 |
| 2023-07-14 | 9.45 | $7.53 | 140000 |
| 2023-07-13 | 8.96 | $7.56 | 406000 |
| 2023-07-12 | 8.44 | $7.37 | 336180 |
| 2023-07-11 | 8.18 | $6.97 | 427000 |
| 2023-07-10 | 8.57 | $6.85 | 139000 |
| 2023-07-07 | 8.79 | $6.85 | 322500 |
| 2023-07-06 | 9.04 | $6.65 | 400500 |
| 2023-07-05 | 9.09 | $7.02 | 279000 |
| 2023-07-03 | 9.27 | $7.07 | 80500 |
| 2023-06-30 | 9.30 | $7.21 | 167135 |
| 2023-06-29 | 9.24 | $7.07 | 223000 |
| 2023-06-28 | 9.30 | $7.24 | 503000 |
| 2023-06-27 | 8.98 | $7.06 | 175710 |
| 2023-06-26 | 8.83 | $6.41 | 176120 |
| 2023-06-23 | 8.63 | $6.38 | 186000 |
| 2023-06-22 | 8.24 | $6.65 | 103185 |
| 2023-06-21 | 8.21 | $6.70 | 263025 |
| 2023-06-20 | 8.42 | $6.85 | 214000 |
| 2023-06-16 | 8.75 | $7.09 | 311000 |
| 2023-06-15 | 8.50 | $7.09 | 278000 |
| 2023-06-14 | 8.24 | $6.85 | 103745 |
| 2023-06-13 | 8.50 | $6.77 | 174220 |
| 2023-06-12 | 8.84 | $6.69 | 89615 |
| 2023-06-09 | 9.28 | $6.61 | 170500 |
| 2023-06-08 | 9.57 | $6.59 | 121000 |
| 2023-06-07 | 9.67 | $6.49 | 270020 |
| 2023-06-06 | 9.77 | $6.58 | 523090 |
| 2023-06-05 | 9.86 | $6.54 | 337000 |
| 2023-06-02 | 10.04 | $6.54 | 339500 |
| 2023-06-01 | 10.34 | $6.29 | 1.2M |
| 2023-05-31 | 9.95 | $6.05 | 660000 |
| 2023-05-30 | 8.98 | $6.19 | 203500 |
| 2023-05-26 | 8.28 | $6.38 | 1.0M |
| 2023-05-25 | 7.86 | $6.27 | 671500 |
| 2023-05-24 | 7.36 | $6.51 | 644700 |
| 2023-05-23 | 7.30 | $6.62 | 850500 |
| 2023-05-22 | 7.47 | $6.87 | 1.0M |
| 2023-05-19 | 7.66 | $6.84 | 875500 |
| 2023-05-18 | 7.95 | $6.88 | 965000 |
| 2023-05-17 | 8.21 | $7.13 | 1.9M |
| 2023-05-16 | 8.26 | $6.91 | 981515 |
| 2023-05-15 | 8.59 | $6.89 | 805500 |
| 2023-05-12 | 8.94 | $6.51 | 310655 |
| 2023-05-11 | 8.62 | $6.75 | 972500 |
| 2023-05-10 | 8.56 | $6.64 | 1.1M |
| 2023-05-09 | 8.32 | $6.52 | 1.5M |
| 2023-05-08 | 7.84 | $6.88 | 594690 |
| 2023-05-05 | 8.08 | $6.96 | 1.6M |
| 2023-05-04 | 8.34 | $6.80 | 807060 |
| 2023-05-03 | 8.19 | $6.86 | 775175 |
| 2023-05-02 | 8.18 | $6.89 | 892500 |
| 2023-05-01 | 8.25 | $7.04 | 70685 |
| 2023-04-28 | 8.56 | $7.09 | 158140 |
| 2023-04-27 | 8.96 | $7.05 | 142000 |
| 2023-04-26 | 9.25 | $6.99 | 87540 |
| 2023-04-25 | 9.50 | $6.83 | 40500 |
| 2023-04-24 | 9.50 | $6.98 | 167500 |
| 2023-04-21 | 9.70 | $7.16 | 94000 |
| 2023-04-20 | 10.13 | $7.25 | 413000 |
| 2023-04-19 | 10.41 | $7.32 | 94035 |
| 2023-04-18 | 10.59 | $7.43 | 231500 |
| 2023-04-17 | 10.60 | $7.39 | 251515 |
| 2023-04-14 | 10.75 | $7.07 | 478000 |
| 2023-04-13 | 11.28 | $6.99 | 207745 |
| 2023-04-12 | 11.62 | $6.61 | 162500 |
| 2023-04-11 | 11.45 | $6.92 | 283000 |
| 2023-04-10 | 11.81 | $7.09 | 301000 |
| 2023-04-06 | 12.40 | $7.17 | 326500 |
| 2023-04-05 | 12.81 | $7.18 | 143740 |
| 2023-04-04 | 13.48 | $7.42 | 209500 |
| 2023-04-03 | 13.69 | $7.38 | 152000 |
| 2023-03-31 | 13.91 | $7.33 | 319715 |
| 2023-03-30 | 14.14 | $7.47 | 195500 |
| 2023-03-29 | 14.26 | $7.37 | 386220 |
| 2023-03-28 | 14.52 | $7.28 | 555110 |
| 2023-03-27 | 14.99 | $7.00 | 109545 |
| 2023-03-24 | 15.67 | $7.32 | 251500 |
| 2023-03-23 | 16.02 | $7.39 | 461685 |
| 2023-03-22 | 16.24 | $6.95 | 345500 |
| 2023-03-21 | 17.04 | $6.73 | 191005 |
| 2023-03-20 | 17.27 | $6.63 | 448675 |
| 2023-03-17 | 17.26 | $6.55 | 438500 |
| 2023-03-16 | 17.08 | $6.71 | 285000 |
| 2023-03-15 | 16.89 | $6.67 | 206075 |
| 2023-03-14 | 16.75 | $6.93 | 279000 |
| 2023-03-13 | 17.12 | $6.76 | 283210 |
| 2023-03-10 | 17.16 | $6.63 | 201615 |
| 2023-03-09 | 17.05 | $6.69 | 183135 |
| 2023-03-08 | 17.04 | $6.94 | 274630 |
| 2023-03-07 | 17.36 | $6.98 | 193500 |
| 2023-03-06 | 17.80 | $7.15 | 298500 |
| 2023-03-03 | 18.63 | $7.23 | 243720 |
| 2023-03-02 | 19.51 | $7.30 | 283710 |
| 2023-03-01 | 20.43 | $7.44 | 443065 |
| 2023-02-28 | 20.99 | $7.08 | 422710 |
| 2023-02-27 | 21.89 | $6.98 | 126100 |
| 2023-02-24 | 22.64 | $6.81 | 122000 |
| 2023-02-23 | 23.14 | $7.08 | 61745 |
| 2023-02-22 | 24.14 | $7.08 | 358510 |
| 2023-02-21 | 25.07 | $7.04 | 368500 |
| 2023-02-17 | 25.99 | $7.48 | 195125 |
| 2023-02-16 | 26.77 | $7.67 | 242215 |
| 2023-02-15 | 27.15 | $7.67 | 398180 |
| 2023-02-14 | 27.62 | $7.68 | 496000 |
| 2023-02-13 | 28.06 | $7.78 | 165080 |
| 2023-02-10 | 28.30 | $7.63 | 161500 |
| 2023-02-09 | 28.76 | $7.68 | 336000 |
| 2023-02-08 | 29.07 | $7.61 | 217075 |
| 2023-02-07 | 29.69 | $7.61 | 293610 |
| 2023-02-06 | 30.34 | $7.57 | 542605 |
| 2023-02-03 | 31.15 | $7.74 | 296160 |
| 2023-02-02 | 31.53 | $7.82 | 523500 |
| 2023-02-01 | 31.81 | $7.80 | 217000 |
| 2023-01-31 | 32.19 | $7.73 | 205000 |
| 2023-01-30 | 32.70 | $7.70 | 327615 |
| 2023-01-27 | 33.19 | $8.18 | 304615 |
| 2023-01-26 | 32.59 | $8.14 | 529500 |
| 2023-01-25 | 31.95 | $7.99 | 281000 |
| 2023-01-24 | 31.63 | $8.04 | 341500 |
| 2023-01-23 | 31.07 | $7.97 | 257585 |
| 2023-01-20 | 30.57 | $7.94 | 484680 |
| 2023-01-19 | 30.07 | $7.77 | 412500 |
| 2023-01-18 | 29.71 | $7.73 | 159635 |
| 2023-01-17 | 29.20 | $7.87 | 532000 |
| 2023-01-13 | 28.77 | $8.01 | 544510 |
| 2023-01-12 | 28.07 | $7.83 | 1.7M |
| 2023-01-11 | 27.44 | $7.84 | 395500 |
| 2023-01-10 | 26.71 | $7.66 | 563505 |
| 2023-01-09 | 26.15 | $7.63 | 694000 |
| 2023-01-06 | 25.46 | $7.45 | 274680 |
| 2023-01-05 | 24.98 | $7.11 | 474135 |
| 2023-01-04 | 24.82 | $7.38 | 941500 |
| 2023-01-03 | 24.20 | $7.03 | 576500 |
| 2022-12-30 | 23.91 | $6.60 | 543680 |
| 2022-12-29 | 24.18 | $6.72 | 398500 |
| 2022-12-28 | 24.02 | $6.50 | 515500 |
| 2022-12-27 | 24.05 | $6.55 | 748500 |
| 2022-12-23 | 24.18 | $6.39 | 306200 |
| 2022-12-22 | 24.46 | $6.45 | 548500 |
| 2022-12-21 | 24.28 | $6.49 | 532000 |
| 2022-12-20 | 24.10 | $6.35 | 383500 |
| 2022-12-19 | 24.08 | $6.44 | 763000 |
| 2022-12-16 | 23.81 | $6.27 | 195000 |
| 2022-12-15 | 23.74 | $6.33 | 328500 |
| 2022-12-14 | 23.59 | $6.64 | 375000 |
| 2022-12-13 | 22.77 | $6.57 | 781220 |
| 2022-12-12 | 21.91 | $6.32 | 388500 |
| 2022-12-09 | 21.35 | $6.34 | 405000 |
| 2022-12-08 | 20.64 | $6.34 | 233530 |
| 2022-12-07 | 20.03 | $6.22 | 391660 |
| 2022-12-06 | 19.53 | $6.09 | 394000 |
| 2022-12-05 | 19.09 | $6.13 | 657200 |
| 2022-12-02 | 18.54 | $6.14 | 248630 |
| 2022-12-01 | 18.16 | $6.06 | 469715 |
| 2022-11-30 | 17.87 | $6.12 | 726190 |
| 2022-11-29 | 17.22 | $5.84 | 330000 |
| 2022-11-28 | 16.97 | $5.79 | 999000 |
| 2022-11-25 | 16.72 | $5.69 | 181150 |
| 2022-11-23 | 16.63 | $5.71 | 284000 |
| 2022-11-22 | 16.54 | $5.58 | 488630 |
| 2022-11-21 | 16.62 | $5.68 | 241000 |
| 2022-11-18 | 16.44 | $5.89 | 125000 |
| 2022-11-17 | 15.98 | $6.06 | 479680 |
| 2022-11-16 | 15.49 | $5.97 | 763500 |
| 2022-11-15 | 14.83 | $5.70 | 1.1M |
| 2022-11-14 | 14.49 | $5.47 | 889050 |
| 2022-11-11 | 14.50 | $5.49 | 1.2M |
| 2022-11-10 | 14.39 | $5.09 | 1.4M |
| 2022-11-09 | 14.85 | $4.63 | 908000 |
| 2022-11-08 | 15.39 | $4.89 | 1.0M |
| 2022-11-07 | 16.17 | $4.94 | 287670 |
| 2022-11-04 | 16.79 | $4.84 | 1.3M |
| 2022-11-03 | 17.64 | $4.38 | 179500 |
| 2022-11-02 | 17.86 | $4.47 | 1.1M |
| 2022-11-01 | 18.30 | $4.39 | 1.7M |
| 2022-10-31 | 18.76 | $4.08 | 770000 |
| 2022-10-28 | 18.38 | $3.90 | 951175 |
| 2022-10-27 | 17.61 | $4.07 | 1.0M |
| 2022-10-26 | 17.06 | $4.15 | 313000 |
| 2022-10-25 | 16.43 | $3.84 | 883000 |
| 2022-10-24 | 15.11 | $3.76 | 1.2M |
| 2022-10-21 | 13.71 | $4.61 | 231500 |
| 2022-10-20 | 13.27 | $4.56 | 1.1M |
| 2022-10-19 | 12.86 | $4.58 | 476530 |
| 2022-10-18 | 12.51 | $4.95 | 662035 |
| 2022-10-17 | 12.66 | $4.90 | 235585 |
| 2022-10-14 | 12.63 | $4.76 | 1.3M |
| 2022-10-13 | 12.39 | $4.66 | 829135 |
| 2022-10-12 | 11.79 | $4.81 | 248070 |
| 2022-10-11 | 11.60 | $4.88 | 1.1M |
| 2022-10-10 | 11.50 | $4.98 | 615720 |
| 2022-10-07 | 11.58 | $5.17 | 355500 |
| 2022-10-06 | 11.99 | $5.32 | 271500 |
| 2022-10-05 | 12.44 | $5.22 | 919045 |
| 2022-10-04 | 12.96 | $5.32 | 1.1M |
| 2022-10-03 | 13.62 | $5.11 | 204000 |
| 2022-09-30 | 13.68 | $4.96 | 459120 |
| 2022-09-29 | 13.62 | $4.89 | 598000 |
| 2022-09-28 | 13.18 | $5.11 | 308730 |
| 2022-09-27 | 13.01 | $5.03 | 456560 |
| 2022-09-26 | 12.90 | $5.13 | 778070 |
| 2022-09-23 | 12.87 | $4.98 | 176000 |
| 2022-09-22 | 12.17 | $5.14 | 181000 |
| 2022-09-21 | 11.77 | $5.29 | 527000 |
| 2022-09-20 | 11.60 | $5.34 | 377000 |
| 2022-09-19 | 11.49 | $5.32 | 251135 |
| 2022-09-16 | 11.26 | $5.36 | 864000 |
| 2022-09-15 | 11.31 | $5.54 | 345005 |
| 2022-09-14 | 11.81 | $5.68 | 794500 |
| 2022-09-13 | 12.41 | $5.58 | 416740 |
| 2022-09-12 | 13.04 | $5.84 | 583185 |
| 2022-09-09 | 13.25 | $5.75 | 412700 |
| 2022-09-08 | 13.58 | $5.52 | 677000 |
| 2022-09-07 | 14.11 | $5.50 | 728110 |
| 2022-09-06 | 14.52 | $5.47 | 1.0M |
| 2022-09-02 | 14.96 | $5.52 | 542130 |
| 2022-09-01 | 15.53 | $5.46 | 419500 |
| 2022-08-31 | 15.95 | $5.66 | 1.4M |
| 2022-08-30 | 16.68 | $5.72 | 296500 |
| 2022-08-29 | 17.41 | $5.95 | 190000 |
| 2022-08-26 | 17.78 | $6.03 | 382010 |
| 2022-08-25 | 17.89 | $6.20 | 658235 |
| 2022-08-24 | 17.85 | $5.72 | 2.3M |
| 2022-08-23 | 18.57 | $5.78 | 515185 |
| 2022-08-22 | 19.19 | $5.76 | 789000 |
| 2022-08-19 | 19.90 | $5.79 | 248535 |
| 2022-08-18 | 20.54 | $6.00 | 208000 |
| 2022-08-17 | 20.79 | $6.20 | 559720 |
| 2022-08-16 | 20.62 | $6.27 | 1.3M |
| 2022-08-15 | 20.30 | $6.07 | 354515 |
| 2022-08-12 | 20.25 | $6.08 | 301025 |
| 2022-08-11 | 20.24 | $6.09 | 906500 |
| 2022-08-10 | 20.04 | $5.99 | 659000 |
| 2022-08-09 | 20.12 | $5.97 | 550705 |
| 2022-08-08 | 20.22 | $6.05 | 1.5M |
| 2022-08-05 | 20.33 | $5.79 | 339500 |
| 2022-08-04 | 20.78 | $5.81 | 263500 |
| 2022-08-03 | 21.13 | $5.81 | 306170 |
| 2022-08-02 | 21.67 | $5.57 | 356190 |
| 2022-08-01 | 22.51 | $5.73 | 491500 |
| 2022-07-29 | 23.24 | $5.65 | 702500 |
| 2022-07-28 | 24.09 | $5.98 | 269010 |
| 2022-07-27 | 24.48 | $5.97 | 285660 |
| 2022-07-26 | 24.99 | $5.97 | 172125 |
| 2022-07-25 | 25.52 | $6.01 | 390725 |
| 2022-07-22 | 25.73 | $6.15 | 519500 |
| 2022-07-21 | 25.61 | $6.27 | 380000 |
| 2022-07-20 | 25.34 | $6.21 | 366610 |
| 2022-07-19 | 25.13 | $6.19 | 191105 |
| 2022-07-18 | 24.92 | $5.93 | 464135 |
| 2022-07-15 | 24.89 | $5.76 | 475000 |
| 2022-07-14 | 25.15 | $5.78 | 268045 |
| 2022-07-13 | 25.33 | $5.91 | 1.2M |
| 2022-07-12 | 25.50 | $6.14 | 479160 |
| 2022-07-11 | 25.00 | $6.03 | 343500 |
| 2022-07-08 | 24.51 | $6.29 | 922230 |
| 2022-07-07 | 23.58 | $6.78 | 842500 |
| 2022-07-06 | 21.91 | $6.28 | 1.3M |
| 2022-07-05 | 20.48 | $6.41 | 3.5M |
| 2022-07-01 | 18.96 | $6.17 | 1.9M |
| 2022-06-30 | 17.56 | $5.83 | 1.3M |
| 2022-06-29 | 16.36 | $5.80 | 800500 |
| 2022-06-28 | 15.19 | $5.67 | 837055 |
| 2022-06-27 | 13.95 | $5.83 | 2.5M |
| 2022-06-24 | 12.33 | $4.84 | 526000 |
| 2022-06-23 | 12.11 | $4.61 | 336500 |
| 2022-06-22 | 12.25 | $4.57 | 232500 |
| 2022-06-21 | 12.29 | $4.65 | 565500 |
| 2022-06-17 | 12.17 | $4.49 | 351540 |
| 2022-06-16 | 12.04 | $4.35 | 553000 |
| 2022-06-15 | 12.32 | $4.59 | 607735 |
| 2022-06-14 | 12.40 | $4.36 | 483070 |
| 2022-06-13 | 12.88 | $4.30 | 612500 |
| 2022-06-10 | 13.39 | $4.46 | 648500 |
| 2022-06-09 | 13.52 | $4.66 | 458500 |
| 2022-06-08 | 13.20 | $4.83 | 978000 |
| 2022-06-07 | 12.78 | $4.37 | 408000 |
| 2022-06-06 | 13.14 | $4.39 | 298690 |
| 2022-06-03 | 13.08 | $4.25 | 309130 |
| 2022-06-02 | 13.40 | $4.33 | 318000 |
| 2022-06-01 | 13.75 | $4.29 | 448500 |
| 2022-05-31 | 14.01 | $4.33 | 856500 |
| 2022-05-27 | 14.13 | $4.06 | 436580 |
| 2022-05-26 | 14.80 | $4.05 | 412575 |
| 2022-05-25 | 15.50 | $3.87 | 598500 |
| 2022-05-24 | 15.80 | $3.77 | 402010 |
| 2022-05-23 | 15.82 | $4.00 | 536015 |
| 2022-05-20 | 16.37 | $4.07 | 579650 |
| 2022-05-19 | 17.00 | $4.01 | 465000 |
| 2022-05-18 | 17.54 | $3.90 | 1.0M |
| 2022-05-17 | 18.10 | $4.22 | 532000 |
| 2022-05-16 | 18.82 | $3.88 | 385655 |
| 2022-05-13 | 19.21 | $3.98 | 596235 |
| 2022-05-12 | 19.62 | $3.91 | 610500 |
| 2022-05-11 | 19.84 | $3.75 | 846500 |
| 2022-05-10 | 20.07 | $3.59 | 804500 |
| 2022-05-09 | 19.82 | $3.50 | 871740 |
| 2022-05-06 | 19.18 | $3.68 | 589500 |
| 2022-05-05 | 18.66 | $3.68 | 662000 |
| 2022-05-04 | 18.15 | $4.04 | 352500 |
| 2022-05-03 | 17.97 | $4.05 | 332615 |
| 2022-05-02 | 18.14 | $3.96 | 1.2M |
| 2022-04-29 | 18.16 | $4.02 | 783675 |
| 2022-04-28 | 18.41 | $3.77 | 796120 |
| 2022-04-27 | 17.89 | $3.81 | 534000 |
| 2022-04-26 | 17.47 | $3.77 | 621500 |
| 2022-04-25 | 17.03 | $3.88 | 1.2M |
| 2022-04-22 | 16.57 | $3.80 | 362500 |
| 2022-04-21 | 16.13 | $3.81 | 910655 |
| 2022-04-20 | 15.66 | $3.94 | 1.0M |
| 2022-04-19 | 15.36 | $4.13 | 886000 |
| 2022-04-18 | 15.23 | $4.17 | 546060 |
| 2022-04-14 | 15.15 | $4.18 | 807000 |
| 2022-04-13 | 15.15 | $4.33 | 1.0M |
| 2022-04-12 | 15.21 | $4.32 | 568060 |
| 2022-04-11 | 15.48 | $4.41 | 312680 |
| 2022-04-08 | 15.84 | $4.36 | 172500 |
| 2022-04-07 | 15.98 | $4.42 | 361000 |
| 2022-04-06 | 16.24 | $4.52 | 397640 |
| 2022-04-05 | 16.66 | $4.80 | 525500 |
| 2022-04-04 | 17.50 | $4.92 | 496000 |
| 2022-04-01 | 18.30 | $4.68 | 271500 |
| 2022-03-31 | 19.07 | $4.51 | 640725 |
| 2022-03-30 | 19.68 | $4.65 | 639500 |
| 2022-03-29 | 20.51 | $4.65 | 680500 |
| 2022-03-28 | 21.22 | $4.45 | 1.0M |
| 2022-03-25 | 21.63 | $4.40 | 818000 |
| 2022-03-24 | 21.96 | $4.54 | 986685 |
| 2022-03-23 | 22.40 | $4.60 | 1.2M |
| 2022-03-22 | 23.03 | $5.00 | 775500 |
| 2022-03-21 | 24.13 | $4.77 | 1.8M |
| 2022-03-18 | 25.23 | $5.02 | 673500 |
| 2022-03-17 | 26.39 | $4.77 | 614225 |
| 2022-03-16 | 27.24 | $5.04 | 1.2M |
| 2022-03-15 | 28.14 | $3.91 | 1.9M |
| 2022-03-14 | 27.10 | $4.04 | 1.4M |
| 2022-03-11 | 26.17 | $4.56 | 1.6M |
| 2022-03-10 | 25.79 | $4.67 | 6.6M |
| 2022-03-09 | 25.50 | $4.87 | 2.1M |
| 2022-03-08 | 25.25 | $4.44 | 1.7M |
| 2022-03-07 | 24.10 | $4.19 | 1.6M |
| 2022-03-04 | 22.33 | $4.26 | 2.9M |
| 2022-03-03 | 20.47 | $4.76 | 1.2M |
| 2022-03-02 | 19.01 | $4.95 | 1.0M |
| 2022-03-01 | 17.59 | $5.04 | 1.9M |
| 2022-02-28 | 16.29 | $5.03 | 1.3M |
| 2022-02-25 | 14.86 | $5.06 | 703080 |
| 2022-02-24 | 13.32 | $5.06 | 1.7M |
| 2022-02-23 | 11.70 | $5.28 | 1.7M |
| 2022-02-22 | 10.42 | $5.42 | 1.9M |
| 2022-02-18 | 9.24 | $5.89 | 333020 |
| 2022-02-17 | 8.74 | $6.00 | 447180 |
| 2022-02-16 | 8.49 | $6.13 | 614000 |
| 2022-02-15 | 8.27 | $6.14 | 933000 |
| 2022-02-14 | 8.09 | $6.12 | 1.0M |
| 2022-02-11 | 7.90 | $6.24 | 264005 |
| 2022-02-10 | 8.10 | $6.37 | 261000 |
| 2022-02-09 | 8.45 | $6.57 | 591500 |
| 2022-02-08 | 8.49 | $6.40 | 348175 |
| 2022-02-07 | 8.91 | $6.37 | 326625 |
| 2022-02-04 | 9.35 | $6.48 | 326500 |
| 2022-02-03 | 9.69 | $6.39 | 225150 |
| 2022-02-02 | 10.05 | $6.49 | 263500 |
| 2022-02-01 | 10.26 | $6.63 | 329500 |
| 2022-01-31 | 10.31 | $6.49 | 434620 |
| 2022-01-28 | 10.56 | $6.13 | 636660 |
| 2022-01-27 | 10.66 | $6.05 | 786240 |
| 2022-01-26 | 10.85 | $6.26 | 629500 |
| 2022-01-25 | 11.40 | $6.35 | 816585 |
| 2022-01-24 | 11.94 | $6.60 | 1.1M |
| 2022-01-21 | 12.27 | $6.73 | 671500 |
| 2022-01-20 | 11.99 | $6.86 | 744170 |
| 2022-01-19 | 11.37 | $6.53 | 435500 |
| 2022-01-18 | 11.51 | $6.50 | 833500 |
| 2022-01-14 | 11.65 | $6.79 | 666000 |
| 2022-01-13 | 11.15 | $6.73 | 472500 |
| 2022-01-12 | 10.62 | $6.93 | 780720 |
| 2022-01-11 | 9.67 | $6.38 | 445500 |
| 2022-01-10 | 9.84 | $6.10 | 984065 |
| 2022-01-07 | 9.85 | $6.07 | 916500 |
| 2022-01-06 | 9.98 | $6.09 | 465000 |
| 2022-01-05 | 10.11 | $6.12 | 1.3M |
| 2022-01-04 | 10.44 | $6.34 | 706505 |
| 2022-01-03 | 10.63 | $6.39 | 781000 |
| 2021-12-31 | 10.94 | $6.20 | 519000 |
| 2021-12-30 | 11.35 | $6.20 | 1.1M |
| 2021-12-29 | 11.69 | $6.14 | 967000 |
| 2021-12-28 | 12.22 | $6.15 | 745015 |
| 2021-12-27 | 12.72 | $6.31 | 411070 |
| 2021-12-23 | 13.29 | $6.21 | 765500 |
| 2021-12-22 | 13.82 | $6.02 | 1.6M |
| 2021-12-21 | 13.65 | $6.01 | 1.5M |
| 2021-12-20 | 13.45 | $5.96 | 910500 |
| 2021-12-17 | 13.26 | $5.99 | 1.1M |
| 2021-12-16 | 13.05 | $6.11 | 658000 |
| 2021-12-15 | 13.15 | $6.18 | 569000 |
| 2021-12-14 | 12.95 | $6.19 | 2.4M |
| 2021-12-13 | 12.99 | $6.22 | 447720 |
| 2021-12-10 | 13.15 | $6.28 | 806070 |
| 2021-12-09 | 13.40 | $6.18 | 849040 |
| 2021-12-08 | 13.50 | $6.38 | 649205 |
| 2021-12-07 | 14.02 | $6.39 | 1.0M |
| 2021-12-06 | 14.53 | $6.25 | 632500 |
| 2021-12-03 | 14.61 | $6.07 | 789070 |
| 2021-12-02 | 14.64 | $6.17 | 671135 |
| 2021-12-01 | 14.75 | $6.12 | 912500 |
| 2021-11-30 | 14.96 | $6.04 | 1.3M |
| 2021-11-29 | 14.70 | $6.10 | 1.0M |
| 2021-11-26 | 14.53 | $6.21 | 683500 |
| 2021-11-24 | 14.45 | $6.41 | 565745 |
| 2021-11-23 | 14.69 | $6.40 | 3.1M |
| 2021-11-22 | 15.10 | $6.65 | 743200 |
| 2021-11-19 | 15.77 | $6.84 | 333500 |
| 2021-11-18 | 15.99 | $6.92 | 490170 |
| 2021-11-17 | 16.01 | $7.05 | 386135 |
| 2021-11-16 | 15.66 | $7.19 | 592000 |
| 2021-11-15 | 15.29 | $6.92 | 564000 |
| 2021-11-12 | 15.35 | $6.88 | 1.3M |
| 2021-11-11 | 15.55 | $6.63 | 853500 |
| 2021-11-10 | 16.26 | $6.70 | 1.1M |
| 2021-11-09 | 16.91 | $6.76 | 381090 |
| 2021-11-08 | 17.32 | $6.73 | 560245 |
| 2021-11-05 | 17.88 | $6.70 | 634080 |
| 2021-11-04 | 18.47 | $6.82 | 1.1M |
| 2021-11-03 | 18.77 | $7.01 | 547000 |
| 2021-11-02 | 19.01 | $6.71 | 1.1M |
| 2021-11-01 | 19.60 | $6.83 | 682650 |
| 2021-10-29 | 20.17 | $6.78 | 703065 |
| 2021-10-28 | 20.75 | $6.96 | 282715 |
| 2021-10-27 | 21.06 | $6.94 | 709105 |
| 2021-10-26 | 21.33 | $7.03 | 630500 |
| 2021-10-25 | 21.36 | $7.05 | 335000 |
| 2021-10-22 | 21.58 | $7.14 | 290745 |
| 2021-10-21 | 21.55 | $7.26 | 564000 |
| 2021-10-20 | 21.24 | $7.38 | 938500 |
| 2021-10-19 | 20.72 | $7.26 | 1.5M |
| 2021-10-18 | 20.32 | $6.94 | 925000 |
| 2021-10-15 | 20.28 | $7.02 | 385080 |
| 2021-10-14 | 20.23 | $6.88 | 1.5M |
| 2021-10-13 | 20.29 | $6.90 | 156025 |
| 2021-10-12 | 20.44 | $6.68 | 193500 |
| 2021-10-11 | 20.77 | $6.81 | 233145 |
| 2021-10-08 | 20.87 | $6.87 | 433735 |
| 2021-10-07 | 20.93 | $6.98 | 565500 |
| 2021-10-06 | 21.00 | $6.59 | 563630 |
| 2021-10-05 | 21.65 | $6.71 | 609000 |
| 2021-10-04 | 22.11 | $6.60 | 645700 |
| 2021-10-01 | 22.59 | $6.67 | 396180 |
| 2021-09-30 | 22.96 | $6.65 | 1.2M |
| 2021-09-29 | 23.31 | $6.70 | 1.4M |
| 2021-09-28 | 23.60 | $6.61 | 1.2M |
| 2021-09-27 | 24.00 | $6.73 | 574000 |
| 2021-09-24 | 24.42 | $6.62 | 542500 |
| 2021-09-23 | 24.93 | $6.75 | 853000 |
| 2021-09-22 | 25.15 | $6.60 | 767075 |
| 2021-09-21 | 25.55 | $6.49 | 1.0M |
| 2021-09-20 | 26.11 | $6.24 | 706645 |
| 2021-09-17 | 26.86 | $6.49 | 875500 |
| 2021-09-16 | 27.28 | $6.46 | 573115 |
| 2021-09-15 | 27.81 | $6.51 | 1.3M |
| 2021-09-14 | 28.33 | $6.69 | 482590 |
| 2021-09-13 | 28.61 | $6.73 | 294000 |
| 2021-09-10 | 28.85 | $6.79 | 419245 |
| 2021-09-09 | 29.02 | $6.90 | 888500 |
| 2021-09-08 | 29.10 | $7.39 | 176000 |
| 2021-09-07 | 28.60 | $7.54 | 425500 |
| 2021-09-03 | 28.01 | $7.21 | 390500 |
| 2021-09-02 | 27.56 | $7.14 | 629000 |
| 2021-09-01 | 27.05 | $7.26 | 806500 |
| 2021-08-31 | 26.51 | $6.91 | 674000 |
| 2021-08-30 | 26.13 | $6.46 | 875515 |
| 2021-08-27 | 25.97 | $6.53 | 352500 |
| 2021-08-26 | 25.68 | $6.46 | 617170 |
| 2021-08-25 | 25.42 | $6.56 | 2.3M |
| 2021-08-24 | 25.07 | $6.42 | 2.0M |
| 2021-08-23 | 24.81 | $6.21 | 2.2M |
| 2021-08-20 | 24.63 | $6.32 | 1.3M |
| 2021-08-19 | 24.25 | $6.30 | 2.2M |
| 2021-08-18 | 23.86 | $6.68 | 1.6M |
| 2021-08-17 | 23.20 | $6.43 | 7.2M |
| 2021-08-16 | 22.56 | $7.15 | 1.7M |
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