Is TriplePoint Venture Growth BDC Corp. (TPVG) a Buy, Sell, or Hold?
Enter your email address below for free access to our TriplePoint Venture Growth BDC Corp. (TPVG) research center and poll results.
NYSE : TPVG
TriplePoint Venture Growth BDC Corp. — Technical Indicators
$5.175 USD
-$0.03 (-0.48%)
- Volume
- 13.95K
- Average Volume
- 259.86K
- Market Capitalization
- $210.1M
- P/E Ratio
- 5.23
- Dividend Yield
- 18.16%
- Price Target
- $5.00
- Year High
- $6.95
- Year Low
- $4.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.16
- Current Ratio
- $0.12
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.67
2026-08-07
Close Price
$5.20
Vol: 344027
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.61
Average
10.24
Maximum
18.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 4.67 | $5.20 | 344027 |
| 2026-08-06 | 4.64 | $5.23 | 658238 |
| 2026-08-05 | 4.61 | $4.62 | 255285 |
| 2026-08-04 | 4.62 | $4.75 | 161759 |
| 2026-08-03 | 4.62 | $4.66 | 167351 |
| 2026-07-31 | 4.63 | $4.52 | 198087 |
| 2026-07-30 | 4.65 | $4.55 | 137400 |
| 2026-07-29 | 4.67 | $4.53 | 188827 |
| 2026-07-28 | 4.69 | $4.56 | 291236 |
| 2026-07-27 | 4.70 | $4.49 | 196413 |
| 2026-07-24 | 4.71 | $4.44 | 109102 |
| 2026-07-23 | 4.72 | $4.42 | 267175 |
| 2026-07-22 | 4.73 | $4.58 | 120850 |
| 2026-07-21 | 4.74 | $4.68 | 195271 |
| 2026-07-20 | 4.74 | $4.56 | 236930 |
| 2026-07-17 | 4.77 | $4.73 | 149904 |
| 2026-07-16 | 4.78 | $4.81 | 164207 |
| 2026-07-15 | 4.79 | $4.74 | 198200 |
| 2026-07-14 | 4.83 | $4.69 | 284809 |
| 2026-07-13 | 4.87 | $4.61 | 289300 |
| 2026-07-10 | 4.91 | $4.72 | 206511 |
| 2026-07-09 | 4.96 | $4.63 | 581148 |
| 2026-07-08 | 5.00 | $4.71 | 235815 |
| 2026-07-07 | 5.03 | $4.75 | 193592 |
| 2026-07-06 | 5.07 | $4.79 | 460206 |
| 2026-07-02 | 5.10 | $4.92 | 171168 |
| 2026-07-01 | 5.12 | $5.07 | 183092 |
| 2026-06-30 | 5.15 | $4.91 | 365520 |
| 2026-06-29 | 5.18 | $4.83 | 533231 |
| 2026-06-26 | 5.21 | $4.70 | 171540 |
| 2026-06-25 | 5.26 | $4.59 | 310839 |
| 2026-06-24 | 5.31 | $4.63 | 504813 |
| 2026-06-23 | 5.36 | $4.72 | 564186 |
| 2026-06-22 | 5.40 | $4.76 | 446200 |
| 2026-06-18 | 5.44 | $5.00 | 140938 |
| 2026-06-17 | 5.48 | $4.95 | 368055 |
| 2026-06-16 | 5.51 | $5.13 | 658745 |
| 2026-06-15 | 5.54 | $5.39 | 790116 |
| 2026-06-12 | 5.57 | $5.57 | 227000 |
| 2026-06-11 | 5.58 | $5.52 | 273586 |
| 2026-06-10 | 5.59 | $5.56 | 185118 |
| 2026-06-09 | 5.60 | $5.47 | 124500 |
| 2026-06-08 | 5.61 | $5.43 | 194824 |
| 2026-06-05 | 5.63 | $5.37 | 139649 |
| 2026-06-04 | 5.66 | $5.49 | 161100 |
| 2026-06-03 | 5.66 | $5.38 | 346000 |
| 2026-06-02 | 5.67 | $5.54 | 232978 |
| 2026-06-01 | 5.67 | $5.56 | 192419 |
| 2026-05-29 | 5.67 | $5.52 | 264930 |
| 2026-05-28 | 5.67 | $5.55 | 238441 |
| 2026-05-27 | 5.65 | $5.67 | 111428 |
| 2026-05-26 | 5.63 | $5.65 | 368000 |
| 2026-05-22 | 5.61 | $5.54 | 193557 |
| 2026-05-21 | 5.59 | $5.53 | 267100 |
| 2026-05-20 | 5.57 | $5.70 | 172142 |
| 2026-05-19 | 5.55 | $5.63 | 149406 |
| 2026-05-18 | 5.54 | $5.78 | 560700 |
| 2026-05-15 | 5.53 | $5.85 | 282100 |
| 2026-05-14 | 5.52 | $5.84 | 255474 |
| 2026-05-13 | 5.50 | $5.76 | 263929 |
| 2026-05-12 | 5.48 | $5.75 | 379300 |
| 2026-05-11 | 5.45 | $5.62 | 225700 |
| 2026-05-08 | 5.43 | $5.77 | 209458 |
| 2026-05-07 | 5.40 | $5.98 | 600823 |
| 2026-05-06 | 5.36 | $5.59 | 611632 |
| 2026-05-05 | 5.33 | $5.48 | 215100 |
| 2026-05-04 | 5.31 | $5.61 | 331300 |
| 2026-05-01 | 5.29 | $5.56 | 228401 |
| 2026-04-30 | 5.27 | $5.47 | 235995 |
| 2026-04-29 | 5.24 | $5.21 | 191401 |
| 2026-04-28 | 5.23 | $5.31 | 283100 |
| 2026-04-27 | 5.20 | $5.12 | 414547 |
| 2026-04-24 | 5.17 | $5.21 | 385862 |
| 2026-04-23 | 5.14 | $5.17 | 192700 |
| 2026-04-22 | 5.11 | $5.38 | 266400 |
| 2026-04-21 | 5.07 | $5.36 | 226623 |
| 2026-04-20 | 5.05 | $5.57 | 313567 |
| 2026-04-17 | 5.01 | $5.65 | 484000 |
| 2026-04-16 | 4.99 | $5.40 | 374119 |
| 2026-04-15 | 4.98 | $5.35 | 462500 |
| 2026-04-14 | 4.98 | $5.26 | 393300 |
| 2026-04-13 | 4.98 | $5.19 | 383300 |
| 2026-04-10 | 4.97 | $5.12 | 472200 |
| 2026-04-09 | 4.97 | $5.12 | 565100 |
| 2026-04-08 | 4.98 | $5.05 | 382033 |
| 2026-04-07 | 4.99 | $5.09 | 585069 |
| 2026-04-06 | 5.00 | $5.20 | 458600 |
| 2026-04-02 | 5.00 | $5.09 | 540700 |
| 2026-04-01 | 5.01 | $4.90 | 588931 |
| 2026-03-31 | 5.03 | $4.99 | 860500 |
| 2026-03-30 | 5.05 | $4.72 | 546365 |
| 2026-03-27 | 5.08 | $4.50 | 500536 |
| 2026-03-26 | 5.11 | $4.62 | 247239 |
| 2026-03-25 | 5.15 | $4.62 | 612800 |
| 2026-03-24 | 5.20 | $4.67 | 490900 |
| 2026-03-23 | 5.25 | $4.83 | 612219 |
| 2026-03-20 | 5.28 | $4.91 | 1.0M |
| 2026-03-19 | 5.32 | $5.20 | 603018 |
| 2026-03-18 | 5.34 | $5.16 | 599508 |
| 2026-03-17 | 5.36 | $5.29 | 1.1M |
| 2026-03-16 | 5.38 | $5.26 | 1.5M |
| 2026-03-13 | 5.40 | $5.09 | 678113 |
| 2026-03-12 | 5.43 | $5.17 | 463152 |
| 2026-03-11 | 5.46 | $5.25 | 568500 |
| 2026-03-10 | 5.48 | $5.18 | 774300 |
| 2026-03-09 | 5.50 | $5.26 | 624652 |
| 2026-03-06 | 5.52 | $5.27 | 451000 |
| 2026-03-05 | 5.54 | $5.36 | 778161 |
| 2026-03-04 | 5.56 | $5.27 | 312000 |
| 2026-03-03 | 5.59 | $5.32 | 275200 |
| 2026-03-02 | 5.62 | $5.27 | 413838 |
| 2026-02-27 | 5.65 | $5.19 | 1.1M |
| 2026-02-26 | 5.70 | $5.52 | 355000 |
| 2026-02-25 | 5.73 | $5.59 | 292683 |
| 2026-02-24 | 5.77 | $5.58 | 232829 |
| 2026-02-23 | 5.81 | $5.51 | 267239 |
| 2026-02-20 | 5.86 | $5.57 | 321716 |
| 2026-02-19 | 5.90 | $5.64 | 284423 |
| 2026-02-18 | 5.95 | $5.69 | 182529 |
| 2026-02-17 | 5.99 | $5.62 | 248204 |
| 2026-02-13 | 6.04 | $5.65 | 334900 |
| 2026-02-12 | 6.09 | $5.73 | 462800 |
| 2026-02-11 | 6.14 | $5.74 | 637802 |
| 2026-02-10 | 6.18 | $5.57 | 530527 |
| 2026-02-09 | 6.23 | $5.56 | 454921 |
| 2026-02-06 | 6.29 | $5.73 | 472800 |
| 2026-02-05 | 6.33 | $5.65 | 425807 |
| 2026-02-04 | 6.37 | $5.89 | 431900 |
| 2026-02-03 | 6.40 | $5.78 | 641741 |
| 2026-02-02 | 6.45 | $5.89 | 353883 |
| 2026-01-30 | 6.48 | $5.96 | 439441 |
| 2026-01-29 | 6.51 | $6.14 | 400231 |
| 2026-01-28 | 6.53 | $6.20 | 253400 |
| 2026-01-27 | 6.53 | $6.34 | 326641 |
| 2026-01-26 | 6.53 | $6.34 | 414875 |
| 2026-01-23 | 6.53 | $6.43 | 292500 |
| 2026-01-22 | 6.52 | $6.50 | 235062 |
| 2026-01-21 | 6.51 | $6.60 | 327172 |
| 2026-01-20 | 6.49 | $6.50 | 394260 |
| 2026-01-16 | 6.48 | $6.58 | 259313 |
| 2026-01-15 | 6.46 | $6.72 | 242717 |
| 2026-01-14 | 6.43 | $6.65 | 297821 |
| 2026-01-13 | 6.42 | $6.63 | 289740 |
| 2026-01-12 | 6.42 | $6.56 | 288818 |
| 2026-01-09 | 6.43 | $6.64 | 395279 |
| 2026-01-08 | 6.43 | $6.54 | 345852 |
| 2026-01-07 | 6.44 | $6.43 | 401315 |
| 2026-01-06 | 6.46 | $6.60 | 307889 |
| 2026-01-05 | 6.46 | $6.65 | 489040 |
| 2026-01-02 | 6.46 | $6.64 | 449504 |
| 2025-12-31 | 6.46 | $6.54 | 918838 |
| 2025-12-30 | 6.45 | $6.42 | 517541 |
| 2025-12-29 | 6.45 | $6.37 | 449400 |
| 2025-12-26 | 6.45 | $6.32 | 275500 |
| 2025-12-24 | 6.46 | $6.30 | 170418 |
| 2025-12-23 | 6.46 | $6.25 | 344122 |
| 2025-12-22 | 6.46 | $6.25 | 689273 |
| 2025-12-19 | 6.47 | $6.18 | 385360 |
| 2025-12-18 | 6.47 | $6.28 | 485500 |
| 2025-12-17 | 6.46 | $6.18 | 657595 |
| 2025-12-16 | 6.46 | $6.12 | 649828 |
| 2025-12-15 | 6.45 | $6.56 | 877332 |
| 2025-12-12 | 6.42 | $6.63 | 386137 |
| 2025-12-11 | 6.39 | $6.62 | 354800 |
| 2025-12-10 | 6.36 | $6.79 | 380849 |
| 2025-12-09 | 6.31 | $6.72 | 201410 |
| 2025-12-08 | 6.24 | $6.68 | 391600 |
| 2025-12-05 | 6.19 | $6.75 | 536026 |
| 2025-12-04 | 6.14 | $6.64 | 404323 |
| 2025-12-03 | 6.09 | $6.58 | 496740 |
| 2025-12-02 | 6.03 | $6.40 | 399031 |
| 2025-12-01 | 5.99 | $6.32 | 422014 |
| 2025-11-28 | 5.95 | $6.50 | 213800 |
| 2025-11-26 | 5.89 | $6.37 | 580300 |
| 2025-11-25 | 5.85 | $6.39 | 286743 |
| 2025-11-24 | 5.82 | $6.29 | 608600 |
| 2025-11-21 | 5.79 | $6.33 | 530500 |
| 2025-11-20 | 5.75 | $6.25 | 547044 |
| 2025-11-19 | 5.73 | $6.13 | 520362 |
| 2025-11-18 | 5.71 | $6.05 | 313434 |
| 2025-11-17 | 5.69 | $6.00 | 379160 |
| 2025-11-14 | 5.67 | $6.01 | 412903 |
| 2025-11-13 | 5.65 | $5.96 | 454700 |
| 2025-11-12 | 5.62 | $5.95 | 625600 |
| 2025-11-11 | 5.60 | $5.80 | 641344 |
| 2025-11-10 | 5.58 | $5.48 | 535870 |
| 2025-11-07 | 5.58 | $5.66 | 267629 |
| 2025-11-06 | 5.55 | $5.73 | 343606 |
| 2025-11-05 | 5.54 | $5.54 | 491030 |
| 2025-11-04 | 5.54 | $5.46 | 151023 |
| 2025-11-03 | 5.54 | $5.56 | 268200 |
| 2025-10-31 | 5.55 | $5.47 | 128552 |
| 2025-10-30 | 5.56 | $5.44 | 227200 |
| 2025-10-29 | 5.57 | $5.55 | 219200 |
| 2025-10-28 | 5.58 | $5.68 | 257643 |
| 2025-10-27 | 5.58 | $5.68 | 153200 |
| 2025-10-24 | 5.59 | $5.67 | 206900 |
| 2025-10-23 | 5.60 | $5.74 | 258053 |
| 2025-10-22 | 5.60 | $5.70 | 384636 |
| 2025-10-21 | 5.61 | $5.64 | 344955 |
| 2025-10-20 | 5.63 | $5.62 | 276902 |
| 2025-10-17 | 5.66 | $5.58 | 273831 |
| 2025-10-16 | 5.69 | $5.51 | 219323 |
| 2025-10-15 | 5.73 | $5.55 | 408700 |
| 2025-10-14 | 5.75 | $5.38 | 325000 |
| 2025-10-13 | 5.80 | $5.34 | 328840 |
| 2025-10-10 | 5.85 | $5.24 | 400900 |
| 2025-10-09 | 5.92 | $5.39 | 436149 |
| 2025-10-08 | 5.99 | $5.57 | 274336 |
| 2025-10-07 | 6.04 | $5.57 | 333425 |
| 2025-10-06 | 6.10 | $5.58 | 538533 |
| 2025-10-03 | 6.16 | $5.68 | 303023 |
| 2025-10-02 | 6.22 | $5.78 | 250000 |
| 2025-10-01 | 6.27 | $5.70 | 386900 |
| 2025-09-30 | 6.32 | $5.77 | 389106 |
| 2025-09-29 | 6.37 | $5.76 | 402754 |
| 2025-09-26 | 6.42 | $5.83 | 230837 |
| 2025-09-25 | 6.47 | $5.88 | 247400 |
| 2025-09-24 | 6.50 | $5.92 | 377488 |
| 2025-09-23 | 6.53 | $6.04 | 344469 |
| 2025-09-22 | 6.55 | $6.10 | 412418 |
| 2025-09-19 | 6.57 | $6.25 | 419414 |
| 2025-09-18 | 6.57 | $6.21 | 375200 |
| 2025-09-17 | 6.57 | $6.09 | 733641 |
| 2025-09-16 | 6.58 | $6.22 | 448715 |
| 2025-09-15 | 6.57 | $6.41 | 1.2M |
| 2025-09-12 | 6.56 | $6.61 | 359022 |
| 2025-09-11 | 6.55 | $6.73 | 346102 |
| 2025-09-10 | 6.53 | $6.67 | 205700 |
| 2025-09-09 | 6.51 | $6.76 | 224751 |
| 2025-09-08 | 6.49 | $6.81 | 248384 |
| 2025-09-05 | 6.46 | $6.83 | 232344 |
| 2025-09-04 | 6.43 | $6.80 | 259300 |
| 2025-09-03 | 6.44 | $6.78 | 337646 |
| 2025-09-02 | 6.44 | $6.74 | 390671 |
| 2025-08-29 | 6.45 | $6.78 | 463859 |
| 2025-08-28 | 6.45 | $6.67 | 297200 |
| 2025-08-27 | 6.46 | $6.63 | 568900 |
| 2025-08-26 | 6.47 | $6.48 | 193549 |
| 2025-08-25 | 6.50 | $6.45 | 720100 |
| 2025-08-22 | 6.53 | $6.43 | 266695 |
| 2025-08-21 | 6.57 | $6.36 | 308020 |
| 2025-08-20 | 6.61 | $6.18 | 280942 |
| 2025-08-19 | 6.66 | $6.21 | 288300 |
| 2025-08-18 | 6.71 | $6.07 | 710956 |
| 2025-08-15 | 6.77 | $6.26 | 219812 |
| 2025-08-14 | 6.81 | $6.38 | 262342 |
| 2025-08-13 | 6.87 | $6.33 | 254609 |
| 2025-08-12 | 6.91 | $6.28 | 298853 |
| 2025-08-11 | 6.95 | $6.28 | 608947 |
| 2025-08-08 | 7.00 | $6.22 | 727002 |
| 2025-08-07 | 7.04 | $6.33 | 1.5M |
| 2025-08-06 | 7.09 | $6.90 | 236700 |
| 2025-08-05 | 7.10 | $6.90 | 173000 |
| 2025-08-04 | 7.11 | $6.79 | 215300 |
| 2025-08-01 | 7.13 | $6.79 | 187400 |
| 2025-07-31 | 7.15 | $6.88 | 231378 |
| 2025-07-30 | 7.15 | $6.89 | 198539 |
| 2025-07-29 | 7.16 | $7.08 | 308400 |
| 2025-07-28 | 7.15 | $7.01 | 349670 |
| 2025-07-25 | 7.15 | $7.18 | 232517 |
| 2025-07-24 | 7.14 | $7.18 | 287274 |
| 2025-07-23 | 7.11 | $7.23 | 211100 |
| 2025-07-22 | 7.09 | $7.23 | 182569 |
| 2025-07-21 | 7.06 | $7.16 | 265583 |
| 2025-07-18 | 7.04 | $7.22 | 272200 |
| 2025-07-17 | 7.01 | $7.42 | 478177 |
| 2025-07-16 | 6.98 | $7.22 | 228000 |
| 2025-07-15 | 6.95 | $7.14 | 196877 |
| 2025-07-14 | 6.96 | $7.17 | 322165 |
| 2025-07-11 | 6.97 | $7.11 | 291600 |
| 2025-07-10 | 6.98 | $7.26 | 192604 |
| 2025-07-09 | 6.98 | $7.12 | 213153 |
| 2025-07-08 | 6.99 | $7.20 | 429701 |
| 2025-07-07 | 6.99 | $7.17 | 406902 |
| 2025-07-03 | 6.99 | $7.03 | 170500 |
| 2025-07-02 | 6.99 | $7.03 | 148500 |
| 2025-07-01 | 6.99 | $6.94 | 208906 |
| 2025-06-30 | 6.99 | $7.01 | 378130 |
| 2025-06-27 | 6.98 | $6.97 | 235002 |
| 2025-06-26 | 6.98 | $6.92 | 241807 |
| 2025-06-25 | 6.98 | $6.68 | 135280 |
| 2025-06-24 | 6.99 | $6.75 | 254329 |
| 2025-06-23 | 6.99 | $6.69 | 311319 |
| 2025-06-20 | 6.99 | $6.70 | 306263 |
| 2025-06-18 | 6.99 | $6.73 | 236000 |
| 2025-06-17 | 7.00 | $6.77 | 260744 |
| 2025-06-16 | 7.01 | $6.66 | 524341 |
| 2025-06-13 | 7.01 | $7.21 | 449346 |
| 2025-06-12 | 6.98 | $7.37 | 257301 |
| 2025-06-11 | 6.94 | $7.34 | 317843 |
| 2025-06-10 | 6.91 | $7.31 | 182419 |
| 2025-06-09 | 6.87 | $7.29 | 165612 |
| 2025-06-06 | 6.81 | $7.19 | 163590 |
| 2025-06-05 | 6.77 | $7.12 | 192300 |
| 2025-06-04 | 6.71 | $7.04 | 103520 |
| 2025-06-03 | 6.66 | $7.07 | 209600 |
| 2025-06-02 | 6.60 | $6.89 | 194700 |
| 2025-05-30 | 6.56 | $6.96 | 141949 |
| 2025-05-29 | 6.51 | $6.92 | 99559 |
| 2025-05-28 | 6.47 | $6.86 | 128611 |
| 2025-05-27 | 6.44 | $6.92 | 204331 |
| 2025-05-23 | 6.41 | $6.71 | 110800 |
| 2025-05-22 | 6.38 | $6.67 | 134000 |
| 2025-05-21 | 6.36 | $6.75 | 299316 |
| 2025-05-20 | 6.32 | $6.88 | 241804 |
| 2025-05-19 | 6.28 | $6.98 | 613042 |
| 2025-05-16 | 6.22 | $6.71 | 285843 |
| 2025-05-15 | 6.18 | $6.61 | 149800 |
| 2025-05-14 | 6.15 | $6.60 | 253232 |
| 2025-05-13 | 6.13 | $6.65 | 293977 |
| 2025-05-12 | 6.10 | $6.52 | 373900 |
| 2025-05-09 | 6.07 | $6.23 | 232000 |
| 2025-05-08 | 6.05 | $6.31 | 466854 |
| 2025-05-07 | 6.05 | $5.87 | 302857 |
| 2025-05-06 | 6.04 | $6.06 | 314722 |
| 2025-05-05 | 6.03 | $5.93 | 366506 |
| 2025-05-02 | 6.04 | $6.08 | 258100 |
| 2025-05-01 | 6.07 | $6.01 | 163034 |
| 2025-04-30 | 6.12 | $6.07 | 232996 |
| 2025-04-29 | 6.16 | $6.21 | 151131 |
| 2025-04-28 | 6.20 | $6.31 | 222049 |
| 2025-04-25 | 6.24 | $6.21 | 187269 |
| 2025-04-24 | 6.29 | $6.18 | 359052 |
| 2025-04-23 | 6.34 | $6.03 | 325500 |
| 2025-04-22 | 6.39 | $5.98 | 152765 |
| 2025-04-21 | 6.45 | $5.85 | 357843 |
| 2025-04-17 | 6.51 | $5.98 | 1.1M |
| 2025-04-16 | 6.57 | $5.98 | 250032 |
| 2025-04-15 | 6.63 | $6.17 | 414300 |
| 2025-04-14 | 6.68 | $5.98 | 324362 |
| 2025-04-11 | 6.73 | $5.87 | 539494 |
| 2025-04-10 | 6.81 | $5.98 | 234632 |
| 2025-04-09 | 6.88 | $6.21 | 495300 |
| 2025-04-08 | 6.93 | $5.76 | 694533 |
| 2025-04-07 | 7.01 | $5.76 | 829338 |
| 2025-04-04 | 7.09 | $6.12 | 839400 |
| 2025-04-03 | 7.17 | $6.75 | 349300 |
| 2025-04-02 | 7.20 | $6.94 | 238500 |
| 2025-04-01 | 7.24 | $7.00 | 212605 |
| 2025-03-31 | 7.28 | $6.98 | 453800 |
| 2025-03-28 | 7.33 | $7.09 | 243833 |
| 2025-03-27 | 7.38 | $7.13 | 163918 |
| 2025-03-26 | 7.43 | $7.15 | 185432 |
| 2025-03-25 | 7.46 | $7.10 | 302500 |
| 2025-03-24 | 7.50 | $7.14 | 265966 |
| 2025-03-21 | 7.55 | $7.18 | 207400 |
| 2025-03-20 | 7.59 | $7.13 | 228361 |
| 2025-03-19 | 7.64 | $7.16 | 339700 |
| 2025-03-18 | 7.69 | $7.08 | 235933 |
| 2025-03-17 | 7.74 | $7.06 | 600446 |
| 2025-03-14 | 7.78 | $7.38 | 599962 |
| 2025-03-13 | 7.80 | $7.38 | 299700 |
| 2025-03-12 | 7.82 | $7.40 | 258600 |
| 2025-03-11 | 7.84 | $7.27 | 504500 |
| 2025-03-10 | 7.86 | $7.41 | 307500 |
| 2025-03-07 | 7.88 | $7.61 | 353237 |
| 2025-03-06 | 7.89 | $7.33 | 882352 |
| 2025-03-05 | 7.91 | $7.75 | 396216 |
| 2025-03-04 | 7.92 | $7.93 | 362255 |
| 2025-03-03 | 7.92 | $8.01 | 401400 |
| 2025-02-28 | 7.92 | $8.09 | 349764 |
| 2025-02-27 | 7.92 | $7.97 | 228669 |
| 2025-02-26 | 7.91 | $7.83 | 191831 |
| 2025-02-25 | 7.92 | $7.95 | 236214 |
| 2025-02-24 | 7.92 | $8.01 | 222914 |
| 2025-02-21 | 7.91 | $8.11 | 155128 |
| 2025-02-20 | 7.90 | $8.12 | 126523 |
| 2025-02-19 | 7.87 | $8.14 | 153829 |
| 2025-02-18 | 7.85 | $8.12 | 273501 |
| 2025-02-14 | 7.83 | $7.86 | 185700 |
| 2025-02-13 | 7.82 | $7.78 | 170012 |
| 2025-02-12 | 7.81 | $7.73 | 202614 |
| 2025-02-11 | 7.81 | $7.73 | 160660 |
| 2025-02-10 | 7.80 | $7.78 | 115475 |
| 2025-02-07 | 7.78 | $7.75 | 111740 |
| 2025-02-06 | 7.77 | $7.82 | 126919 |
| 2025-02-05 | 7.76 | $7.79 | 207046 |
| 2025-02-04 | 7.75 | $7.91 | 193400 |
| 2025-02-03 | 7.74 | $7.89 | 359200 |
| 2025-01-31 | 7.72 | $8.06 | 138806 |
| 2025-01-30 | 7.69 | $7.95 | 186200 |
| 2025-01-29 | 7.65 | $7.89 | 247400 |
| 2025-01-28 | 7.62 | $8.04 | 297400 |
| 2025-01-27 | 7.60 | $7.94 | 194400 |
| 2025-01-24 | 7.57 | $7.87 | 218828 |
| 2025-01-23 | 7.54 | $7.80 | 284549 |
| 2025-01-22 | 7.51 | $7.63 | 290500 |
| 2025-01-21 | 7.47 | $7.75 | 515900 |
| 2025-01-17 | 7.42 | $7.61 | 392752 |
| 2025-01-16 | 7.40 | $7.73 | 136936 |
| 2025-01-15 | 7.37 | $7.62 | 189323 |
| 2025-01-14 | 7.38 | $7.57 | 247526 |
| 2025-01-13 | 7.40 | $7.51 | 192700 |
| 2025-01-10 | 7.44 | $7.56 | 319900 |
| 2025-01-08 | 7.47 | $7.52 | 215326 |
| 2025-01-07 | 7.51 | $7.53 | 353964 |
| 2025-01-06 | 7.55 | $7.61 | 343971 |
| 2025-01-03 | 7.58 | $7.66 | 346744 |
| 2025-01-02 | 7.61 | $7.62 | 399733 |
| 2024-12-31 | 7.64 | $7.38 | 514400 |
| 2024-12-30 | 7.69 | $7.23 | 438511 |
| 2024-12-27 | 7.75 | $7.31 | 602141 |
| 2024-12-26 | 7.79 | $7.49 | 449739 |
| 2024-12-24 | 7.83 | $7.34 | 289920 |
| 2024-12-23 | 7.87 | $7.29 | 758200 |
| 2024-12-20 | 7.92 | $7.22 | 2.6M |
| 2024-12-19 | 7.96 | $6.80 | 699116 |
| 2024-12-18 | 8.01 | $6.88 | 858811 |
| 2024-12-17 | 8.07 | $7.05 | 807745 |
| 2024-12-16 | 8.12 | $7.15 | 1.8M |
| 2024-12-13 | 8.15 | $7.85 | 680400 |
| 2024-12-12 | 8.16 | $8.05 | 555100 |
| 2024-12-11 | 8.15 | $8.19 | 334427 |
| 2024-12-10 | 8.13 | $8.29 | 195500 |
| 2024-12-09 | 8.12 | $8.26 | 311110 |
| 2024-12-06 | 8.10 | $8.26 | 213128 |
| 2024-12-05 | 8.06 | $8.21 | 262100 |
| 2024-12-04 | 7.99 | $8.36 | 241800 |
| 2024-12-03 | 7.90 | $8.28 | 226400 |
| 2024-12-02 | 7.81 | $8.30 | 465139 |
| 2024-11-29 | 7.72 | $8.39 | 342306 |
| 2024-11-27 | 7.64 | $8.19 | 224526 |
| 2024-11-26 | 7.56 | $8.16 | 257600 |
| 2024-11-25 | 7.48 | $8.25 | 360431 |
| 2024-11-22 | 7.41 | $8.16 | 221244 |
| 2024-11-21 | 7.34 | $8.04 | 220400 |
| 2024-11-20 | 7.27 | $7.95 | 142018 |
| 2024-11-19 | 7.21 | $7.98 | 194228 |
| 2024-11-18 | 7.14 | $7.99 | 235247 |
| 2024-11-15 | 7.08 | $7.90 | 263982 |
| 2024-11-14 | 7.03 | $7.89 | 151443 |
| 2024-11-13 | 6.97 | $7.95 | 263100 |
| 2024-11-12 | 6.92 | $7.86 | 260983 |
| 2024-11-11 | 6.86 | $7.95 | 514600 |
| 2024-11-08 | 6.81 | $7.87 | 496133 |
| 2024-11-07 | 6.75 | $7.54 | 1.1M |
| 2024-11-06 | 6.70 | $6.81 | 387500 |
| 2024-11-05 | 6.69 | $6.52 | 255862 |
| 2024-11-04 | 6.70 | $6.50 | 345300 |
| 2024-11-01 | 6.71 | $6.58 | 297038 |
| 2024-10-31 | 6.73 | $6.66 | 351621 |
| 2024-10-30 | 6.74 | $6.62 | 196900 |
| 2024-10-29 | 6.75 | $6.63 | 252549 |
| 2024-10-28 | 6.76 | $6.80 | 172902 |
| 2024-10-25 | 6.77 | $6.67 | 170647 |
| 2024-10-24 | 6.80 | $6.74 | 282000 |
| 2024-10-23 | 6.81 | $6.67 | 243329 |
| 2024-10-22 | 6.81 | $6.65 | 229176 |
| 2024-10-21 | 6.83 | $6.75 | 215815 |
| 2024-10-18 | 6.84 | $6.85 | 221600 |
| 2024-10-17 | 6.85 | $6.79 | 232540 |
| 2024-10-16 | 6.87 | $6.86 | 158500 |
| 2024-10-15 | 6.89 | $6.83 | 397202 |
| 2024-10-14 | 6.90 | $6.81 | 343383 |
| 2024-10-11 | 6.92 | $6.67 | 194526 |
| 2024-10-10 | 6.96 | $6.64 | 178828 |
| 2024-10-09 | 7.01 | $6.65 | 282000 |
| 2024-10-08 | 7.05 | $6.66 | 414400 |
| 2024-10-07 | 7.09 | $6.74 | 447300 |
| 2024-10-04 | 7.13 | $6.83 | 363415 |
| 2024-10-03 | 7.17 | $6.87 | 297311 |
| 2024-10-02 | 7.20 | $6.84 | 226000 |
| 2024-10-01 | 7.23 | $6.90 | 248731 |
| 2024-09-30 | 7.26 | $7.06 | 403129 |
| 2024-09-27 | 7.28 | $7.13 | 304043 |
| 2024-09-26 | 7.30 | $6.90 | 227700 |
| 2024-09-25 | 7.33 | $6.86 | 496228 |
| 2024-09-24 | 7.36 | $6.99 | 358700 |
| 2024-09-23 | 7.38 | $6.95 | 484506 |
| 2024-09-20 | 7.41 | $6.94 | 1.5M |
| 2024-09-19 | 7.44 | $7.25 | 433157 |
| 2024-09-18 | 7.45 | $7.23 | 340600 |
| 2024-09-17 | 7.47 | $7.15 | 588500 |
| 2024-09-16 | 7.49 | $7.10 | 728700 |
| 2024-09-13 | 7.52 | $7.56 | 645400 |
| 2024-09-12 | 7.51 | $7.56 | 326663 |
| 2024-09-11 | 7.49 | $7.48 | 226501 |
| 2024-09-10 | 7.47 | $7.48 | 210800 |
| 2024-09-09 | 7.45 | $7.56 | 342400 |
| 2024-09-06 | 7.43 | $7.49 | 213500 |
| 2024-09-05 | 7.43 | $7.49 | 193500 |
| 2024-09-04 | 7.46 | $7.48 | 267400 |
| 2024-09-03 | 7.49 | $7.52 | 268401 |
| 2024-08-30 | 7.52 | $7.53 | 275334 |
| 2024-08-29 | 7.56 | $7.46 | 154300 |
| 2024-08-28 | 7.61 | $7.43 | 166514 |
| 2024-08-27 | 7.68 | $7.48 | 152500 |
| 2024-08-26 | 7.75 | $7.51 | 262829 |
| 2024-08-23 | 7.82 | $7.49 | 343400 |
| 2024-08-22 | 7.90 | $7.46 | 275100 |
| 2024-08-21 | 7.97 | $7.62 | 361038 |
| 2024-08-20 | 8.03 | $7.55 | 295106 |
| 2024-08-19 | 8.10 | $7.63 | 334697 |
| 2024-08-16 | 8.16 | $7.55 | 372300 |
| 2024-08-15 | 8.22 | $7.39 | 417928 |
| 2024-08-14 | 8.29 | $7.27 | 397835 |
| 2024-08-13 | 8.37 | $7.08 | 544202 |
| 2024-08-12 | 8.43 | $7.02 | 832523 |
| 2024-08-09 | 8.49 | $7.21 | 1.2M |
| 2024-08-08 | 8.54 | $7.47 | 2.7M |
| 2024-08-07 | 8.58 | $8.05 | 400815 |
| 2024-08-06 | 8.58 | $8.15 | 399431 |
| 2024-08-05 | 8.57 | $8.03 | 878550 |
| 2024-08-02 | 8.57 | $8.31 | 268500 |
| 2024-08-01 | 8.56 | $8.53 | 602311 |
| 2024-07-31 | 8.54 | $8.83 | 254100 |
| 2024-07-30 | 8.50 | $8.93 | 189825 |
| 2024-07-29 | 8.46 | $8.88 | 178701 |
| 2024-07-26 | 8.42 | $8.99 | 401012 |
| 2024-07-25 | 8.38 | $8.93 | 268100 |
| 2024-07-24 | 8.33 | $8.79 | 163900 |
| 2024-07-23 | 8.29 | $8.90 | 479830 |
| 2024-07-22 | 8.26 | $8.95 | 417509 |
| 2024-07-19 | 8.22 | $8.73 | 227000 |
| 2024-07-18 | 8.20 | $8.76 | 623241 |
| 2024-07-17 | 8.21 | $8.80 | 2.0M |
| 2024-07-16 | 8.20 | $8.29 | 242267 |
| 2024-07-15 | 8.24 | $8.25 | 285163 |
| 2024-07-12 | 8.30 | $8.23 | 262753 |
| 2024-07-11 | 8.36 | $8.17 | 271642 |
| 2024-07-10 | 8.43 | $8.13 | 205100 |
| 2024-07-09 | 8.50 | $8.06 | 354228 |
| 2024-07-08 | 8.56 | $8.03 | 290000 |
| 2024-07-05 | 8.62 | $8.03 | 322100 |
| 2024-07-03 | 8.68 | $8.05 | 195800 |
| 2024-07-02 | 8.74 | $8.05 | 387812 |
| 2024-07-01 | 8.80 | $8.17 | 505498 |
| 2024-06-28 | 8.86 | $8.03 | 512336 |
| 2024-06-27 | 8.92 | $8.17 | 459956 |
| 2024-06-26 | 8.98 | $7.97 | 405500 |
| 2024-06-25 | 9.05 | $7.97 | 478592 |
| 2024-06-24 | 9.12 | $8.29 | 395318 |
| 2024-06-21 | 9.18 | $8.29 | 796165 |
| 2024-06-20 | 9.23 | $8.31 | 904905 |
| 2024-06-18 | 9.29 | $8.82 | 336000 |
| 2024-06-17 | 9.33 | $8.75 | 757600 |
| 2024-06-14 | 9.36 | $9.02 | 437300 |
| 2024-06-13 | 9.37 | $9.44 | 571937 |
| 2024-06-12 | 9.35 | $9.51 | 302011 |
| 2024-06-11 | 9.34 | $9.46 | 345940 |
| 2024-06-10 | 9.33 | $9.48 | 498607 |
| 2024-06-07 | 9.31 | $9.33 | 296296 |
| 2024-06-06 | 9.31 | $9.27 | 294900 |
| 2024-06-05 | 9.30 | $9.25 | 457600 |
| 2024-06-04 | 9.29 | $9.24 | 485000 |
| 2024-06-03 | 9.30 | $9.29 | 437000 |
| 2024-05-31 | 9.29 | $9.37 | 347900 |
| 2024-05-30 | 9.29 | $9.25 | 246329 |
| 2024-05-29 | 9.30 | $9.26 | 371686 |
| 2024-05-28 | 9.31 | $9.39 | 310332 |
| 2024-05-24 | 9.31 | $9.47 | 176900 |
| 2024-05-23 | 9.32 | $9.33 | 230800 |
| 2024-05-22 | 9.32 | $9.40 | 258926 |
| 2024-05-21 | 9.33 | $9.46 | 289832 |
| 2024-05-20 | 9.34 | $9.55 | 587600 |
| 2024-05-17 | 9.34 | $9.40 | 231212 |
| 2024-05-16 | 9.34 | $9.16 | 485079 |
| 2024-05-15 | 9.34 | $9.15 | 358300 |
| 2024-05-14 | 9.33 | $9.29 | 365822 |
| 2024-05-13 | 9.32 | $9.18 | 429934 |
| 2024-05-10 | 9.31 | $9.22 | 350936 |
| 2024-05-09 | 9.30 | $9.17 | 287936 |
| 2024-05-08 | 9.30 | $9.15 | 300400 |
| 2024-05-07 | 9.31 | $9.16 | 693800 |
| 2024-05-06 | 9.32 | $9.32 | 400500 |
| 2024-05-03 | 9.31 | $9.20 | 529000 |
| 2024-05-02 | 9.32 | $9.31 | 407500 |
| 2024-05-01 | 9.31 | $9.45 | 241200 |
| 2024-04-30 | 9.30 | $9.39 | 132115 |
| 2024-04-29 | 9.30 | $9.49 | 267200 |
| 2024-04-26 | 9.29 | $9.55 | 179400 |
| 2024-04-25 | 9.28 | $9.40 | 110137 |
| 2024-04-24 | 9.28 | $9.53 | 139153 |
| 2024-04-23 | 9.26 | $9.63 | 249900 |
| 2024-04-22 | 9.23 | $9.55 | 311207 |
| 2024-04-19 | 9.22 | $9.50 | 883400 |
| 2024-04-18 | 9.20 | $9.14 | 145751 |
| 2024-04-17 | 9.20 | $9.04 | 140700 |
| 2024-04-16 | 9.21 | $9.00 | 137400 |
| 2024-04-15 | 9.21 | $8.95 | 234512 |
| 2024-04-12 | 9.22 | $9.10 | 431047 |
| 2024-04-11 | 9.22 | $9.23 | 291517 |
| 2024-04-10 | 9.23 | $9.25 | 192949 |
| 2024-04-09 | 9.26 | $9.28 | 193925 |
| 2024-04-08 | 9.28 | $9.28 | 180508 |
| 2024-04-05 | 9.31 | $9.25 | 189535 |
| 2024-04-04 | 9.33 | $9.17 | 334700 |
| 2024-04-03 | 9.41 | $9.33 | 261700 |
| 2024-04-02 | 9.48 | $9.24 | 300929 |
| 2024-04-01 | 9.56 | $9.34 | 360330 |
| 2024-03-28 | 9.64 | $9.48 | 544300 |
| 2024-03-27 | 9.70 | $9.32 | 363434 |
| 2024-03-26 | 9.77 | $9.11 | 290048 |
| 2024-03-25 | 9.87 | $9.12 | 422100 |
| 2024-03-22 | 9.96 | $9.22 | 264300 |
| 2024-03-21 | 10.05 | $9.21 | 281435 |
| 2024-03-20 | 10.14 | $9.15 | 346400 |
| 2024-03-19 | 10.23 | $9.22 | 402676 |
| 2024-03-18 | 10.32 | $9.01 | 502516 |
| 2024-03-15 | 10.41 | $9.09 | 454923 |
| 2024-03-14 | 10.51 | $9.12 | 491090 |
| 2024-03-13 | 10.58 | $9.35 | 354316 |
| 2024-03-12 | 10.65 | $9.88 | 642935 |
| 2024-03-11 | 10.70 | $9.79 | 745897 |
| 2024-03-08 | 10.75 | $9.83 | 878510 |
| 2024-03-07 | 10.81 | $9.53 | 2.4M |
| 2024-03-06 | 10.88 | $10.87 | 287617 |
| 2024-03-05 | 10.89 | $10.81 | 172704 |
| 2024-03-04 | 10.90 | $10.79 | 196478 |
| 2024-03-01 | 10.92 | $10.83 | 190807 |
| 2024-02-29 | 10.93 | $10.78 | 248500 |
| 2024-02-28 | 10.96 | $10.75 | 144284 |
| 2024-02-27 | 10.99 | $11.03 | 127048 |
| 2024-02-26 | 11.01 | $10.92 | 115432 |
| 2024-02-23 | 11.04 | $11.02 | 124200 |
| 2024-02-22 | 11.06 | $11.01 | 136910 |
| 2024-02-21 | 11.07 | $10.99 | 150446 |
| 2024-02-20 | 11.09 | $10.92 | 203762 |
| 2024-02-16 | 11.11 | $10.96 | 138638 |
| 2024-02-15 | 11.10 | $10.94 | 83357 |
| 2024-02-14 | 11.11 | $10.63 | 216000 |
| 2024-02-13 | 11.12 | $10.67 | 154816 |
| 2024-02-12 | 11.14 | $10.92 | 198725 |
| 2024-02-09 | 11.15 | $10.85 | 126145 |
| 2024-02-08 | 11.17 | $10.89 | 143508 |
| 2024-02-07 | 11.19 | $10.94 | 139130 |
| 2024-02-06 | 11.20 | $11.07 | 144823 |
| 2024-02-05 | 11.22 | $11.05 | 204624 |
| 2024-02-02 | 11.23 | $11.14 | 189000 |
| 2024-02-01 | 11.24 | $11.20 | 231813 |
| 2024-01-31 | 11.23 | $11.21 | 170000 |
| 2024-01-30 | 11.22 | $11.46 | 138049 |
| 2024-01-29 | 11.19 | $11.46 | 157893 |
| 2024-01-26 | 11.16 | $11.48 | 272135 |
| 2024-01-25 | 11.14 | $11.34 | 143531 |
| 2024-01-24 | 11.11 | $11.25 | 224900 |
| 2024-01-23 | 11.08 | $11.39 | 289810 |
| 2024-01-22 | 11.04 | $11.31 | 421906 |
| 2024-01-19 | 11.00 | $10.89 | 139600 |
| 2024-01-18 | 10.99 | $10.95 | 185616 |
| 2024-01-17 | 10.96 | $10.96 | 208500 |
| 2024-01-16 | 10.94 | $11.07 | 246619 |
| 2024-01-12 | 10.91 | $11.17 | 153531 |
| 2024-01-11 | 10.89 | $11.13 | 182600 |
| 2024-01-10 | 10.87 | $11.27 | 167153 |
| 2024-01-09 | 10.85 | $11.26 | 186432 |
| 2024-01-08 | 10.83 | $11.43 | 323007 |
| 2024-01-05 | 10.79 | $11.28 | 211444 |
| 2024-01-04 | 10.75 | $11.19 | 241830 |
| 2024-01-03 | 10.72 | $11.00 | 222300 |
| 2024-01-02 | 10.69 | $11.05 | 385109 |
| 2023-12-29 | 10.66 | $10.86 | 462226 |
| 2023-12-28 | 10.65 | $10.99 | 393647 |
| 2023-12-27 | 10.63 | $10.99 | 369800 |
| 2023-12-26 | 10.60 | $10.85 | 617700 |
| 2023-12-22 | 10.58 | $10.59 | 322626 |
| 2023-12-21 | 10.57 | $10.60 | 266626 |
| 2023-12-20 | 10.56 | $10.53 | 313120 |
| 2023-12-19 | 10.56 | $10.60 | 292222 |
| 2023-12-18 | 10.55 | $10.46 | 279121 |
| 2023-12-15 | 10.55 | $10.52 | 545923 |
| 2023-12-14 | 10.55 | $10.45 | 472073 |
| 2023-12-13 | 10.55 | $10.79 | 624310 |
| 2023-12-12 | 10.54 | $10.77 | 375607 |
| 2023-12-11 | 10.51 | $10.73 | 346333 |
| 2023-12-08 | 10.48 | $10.82 | 379300 |
| 2023-12-07 | 10.44 | $10.73 | 452825 |
| 2023-12-06 | 10.41 | $10.50 | 180800 |
| 2023-12-05 | 10.40 | $10.49 | 153220 |
| 2023-12-04 | 10.39 | $10.49 | 354385 |
| 2023-12-01 | 10.38 | $10.53 | 365012 |
| 2023-11-30 | 10.35 | $10.59 | 242149 |
| 2023-11-29 | 10.30 | $10.48 | 100500 |
| 2023-11-28 | 10.25 | $10.43 | 124836 |
| 2023-11-27 | 10.19 | $10.43 | 206630 |
| 2023-11-24 | 10.13 | $10.49 | 77800 |
| 2023-11-22 | 10.07 | $10.46 | 136900 |
| 2023-11-21 | 10.01 | $10.44 | 173447 |
| 2023-11-20 | 9.96 | $10.49 | 306509 |
| 2023-11-17 | 9.90 | $10.44 | 194113 |
| 2023-11-16 | 9.85 | $10.36 | 175400 |
| 2023-11-15 | 9.81 | $10.51 | 226201 |
| 2023-11-14 | 9.77 | $10.53 | 210738 |
| 2023-11-13 | 9.74 | $10.27 | 125806 |
| 2023-11-10 | 9.74 | $10.15 | 88203 |
| 2023-11-09 | 9.73 | $10.03 | 146317 |
| 2023-11-08 | 9.74 | $10.16 | 118153 |
| 2023-11-07 | 9.75 | $10.32 | 164411 |
| 2023-11-06 | 9.74 | $10.16 | 498920 |
| 2023-11-03 | 9.74 | $10.32 | 234551 |
| 2023-11-02 | 9.72 | $9.87 | 294500 |
| 2023-11-01 | 9.72 | $9.65 | 160700 |
| 2023-10-31 | 9.74 | $9.46 | 167620 |
| 2023-10-30 | 9.76 | $9.31 | 151447 |
| 2023-10-27 | 9.80 | $9.20 | 147400 |
| 2023-10-26 | 9.86 | $9.30 | 213300 |
| 2023-10-25 | 9.92 | $9.21 | 173930 |
| 2023-10-24 | 9.98 | $9.39 | 163200 |
| 2023-10-23 | 10.01 | $9.34 | 183600 |
| 2023-10-20 | 10.06 | $9.43 | 238616 |
| 2023-10-19 | 10.11 | $9.61 | 170535 |
| 2023-10-18 | 10.15 | $9.74 | 215327 |
| 2023-10-17 | 10.20 | $9.96 | 164524 |
| 2023-10-16 | 10.24 | $10.14 | 166627 |
| 2023-10-13 | 10.27 | $10.01 | 160332 |
| 2023-10-12 | 10.31 | $10.22 | 184900 |
| 2023-10-11 | 10.34 | $10.28 | 162544 |
| 2023-10-10 | 10.38 | $10.21 | 107534 |
| 2023-10-09 | 10.44 | $10.12 | 137242 |
| 2023-10-06 | 10.49 | $10.00 | 156403 |
| 2023-10-05 | 10.55 | $9.91 | 107160 |
| 2023-10-04 | 10.61 | $9.90 | 178300 |
| 2023-10-03 | 10.67 | $9.87 | 306622 |
| 2023-10-02 | 10.73 | $10.09 | 338226 |
| 2023-09-29 | 10.79 | $10.46 | 333500 |
| 2023-09-28 | 10.82 | $10.48 | 218200 |
| 2023-09-27 | 10.85 | $10.39 | 299800 |
| 2023-09-26 | 10.89 | $10.12 | 215405 |
| 2023-09-25 | 10.93 | $10.26 | 245000 |
| 2023-09-22 | 10.96 | $10.42 | 179909 |
| 2023-09-21 | 10.98 | $10.47 | 219675 |
| 2023-09-20 | 11.01 | $10.71 | 112945 |
| 2023-09-19 | 11.00 | $10.71 | 140700 |
| 2023-09-18 | 11.01 | $10.70 | 214238 |
| 2023-09-15 | 11.02 | $10.78 | 227500 |
| 2023-09-14 | 11.02 | $10.98 | 393600 |
| 2023-09-13 | 11.02 | $11.11 | 297322 |
| 2023-09-12 | 11.02 | $11.28 | 247817 |
| 2023-09-11 | 11.02 | $11.16 | 318530 |
| 2023-09-08 | 11.02 | $11.15 | 252048 |
| 2023-09-07 | 11.03 | $11.17 | 154700 |
| 2023-09-06 | 11.03 | $11.06 | 171508 |
| 2023-09-05 | 11.03 | $11.14 | 171038 |
| 2023-09-01 | 11.04 | $11.17 | 178546 |
| 2023-08-31 | 11.06 | $11.14 | 142936 |
| 2023-08-30 | 11.06 | $11.11 | 141505 |
| 2023-08-29 | 11.13 | $11.08 | 214700 |
| 2023-08-28 | 11.20 | $10.98 | 190800 |
| 2023-08-25 | 11.28 | $10.89 | 193384 |
| 2023-08-24 | 11.36 | $10.81 | 336800 |
| 2023-08-23 | 11.44 | $11.01 | 340623 |
| 2023-08-22 | 11.52 | $10.61 | 350400 |
| 2023-08-21 | 11.61 | $10.83 | 247237 |
| 2023-08-18 | 11.69 | $11.00 | 162307 |
| 2023-08-17 | 11.76 | $10.75 | 238866 |
| 2023-08-16 | 11.82 | $11.03 | 152100 |
| 2023-08-15 | 11.89 | $11.03 | 192714 |
| 2023-08-14 | 11.95 | $11.29 | 290700 |
| 2023-08-11 | 12.00 | $11.24 | 211300 |
| 2023-08-10 | 12.05 | $11.17 | 170453 |
| 2023-08-09 | 12.10 | $11.21 | 254732 |
| 2023-08-08 | 12.15 | $11.20 | 241400 |
| 2023-08-07 | 12.21 | $11.32 | 390410 |
| 2023-08-04 | 12.25 | $11.43 | 462221 |
| 2023-08-03 | 12.29 | $11.17 | 1.6M |
| 2023-08-02 | 12.33 | $12.47 | 131374 |
| 2023-08-01 | 12.31 | $12.60 | 123562 |
| 2023-07-31 | 12.27 | $12.62 | 123806 |
| 2023-07-28 | 12.23 | $12.49 | 119410 |
| 2023-07-27 | 12.20 | $12.41 | 69818 |
| 2023-07-26 | 12.15 | $12.58 | 124215 |
| 2023-07-25 | 12.09 | $12.43 | 141248 |
| 2023-07-24 | 12.03 | $12.43 | 145802 |
| 2023-07-21 | 11.97 | $12.23 | 88026 |
| 2023-07-20 | 11.93 | $12.08 | 189781 |
| 2023-07-19 | 11.91 | $12.36 | 128901 |
| 2023-07-18 | 11.86 | $12.33 | 84406 |
| 2023-07-17 | 11.83 | $12.29 | 101848 |
| 2023-07-14 | 11.81 | $12.15 | 107000 |
| 2023-07-13 | 11.78 | $12.16 | 140100 |
| 2023-07-12 | 11.78 | $12.15 | 203300 |
| 2023-07-11 | 11.78 | $12.40 | 129856 |
| 2023-07-10 | 11.75 | $12.27 | 209570 |
| 2023-07-07 | 11.72 | $12.12 | 178745 |
| 2023-07-06 | 11.70 | $11.93 | 131700 |
| 2023-07-05 | 11.66 | $12.11 | 285500 |
| 2023-07-03 | 11.60 | $11.94 | 159302 |
| 2023-06-30 | 11.54 | $11.78 | 275714 |
| 2023-06-29 | 11.49 | $11.77 | 200000 |
| 2023-06-28 | 11.43 | $11.55 | 242084 |
| 2023-06-27 | 11.39 | $11.26 | 100026 |
| 2023-06-26 | 11.37 | $11.33 | 132700 |
| 2023-06-23 | 11.34 | $11.25 | 142815 |
| 2023-06-22 | 11.30 | $11.29 | 256931 |
| 2023-06-21 | 11.27 | $11.69 | 180100 |
| 2023-06-20 | 11.23 | $11.50 | 260844 |
| 2023-06-16 | 11.19 | $11.60 | 381918 |
| 2023-06-15 | 11.14 | $11.85 | 228930 |
| 2023-06-14 | 11.09 | $11.59 | 176017 |
| 2023-06-13 | 11.03 | $12.21 | 308800 |
| 2023-06-12 | 10.95 | $12.22 | 335284 |
| 2023-06-09 | 10.85 | $11.72 | 168204 |
| 2023-06-08 | 10.78 | $11.69 | 168632 |
| 2023-06-07 | 10.72 | $11.70 | 336788 |
| 2023-06-06 | 10.65 | $11.18 | 251537 |
| 2023-06-05 | 10.60 | $10.83 | 231128 |
| 2023-06-02 | 10.55 | $10.79 | 304882 |
| 2023-06-01 | 10.50 | $10.76 | 292931 |
| 2023-05-31 | 10.50 | $10.55 | 293200 |
| 2023-05-30 | 10.52 | $10.85 | 196200 |
| 2023-05-26 | 10.58 | $10.89 | 271489 |
| 2023-05-25 | 10.63 | $10.60 | 227653 |
| 2023-05-24 | 10.67 | $10.51 | 260542 |
| 2023-05-23 | 10.73 | $10.62 | 257300 |
| 2023-05-22 | 10.80 | $10.86 | 260209 |
| 2023-05-19 | 10.87 | $10.70 | 179842 |
| 2023-05-18 | 10.94 | $10.75 | 185200 |
| 2023-05-17 | 11.01 | $10.69 | 258049 |
| 2023-05-16 | 11.08 | $10.51 | 367947 |
| 2023-05-15 | 11.15 | $10.50 | 362883 |
| 2023-05-12 | 11.24 | $10.31 | 287000 |
| 2023-05-11 | 11.32 | $10.32 | 316200 |
| 2023-05-10 | 11.41 | $10.42 | 258838 |
| 2023-05-09 | 11.48 | $10.33 | 279800 |
| 2023-05-08 | 11.54 | $10.25 | 400900 |
| 2023-05-05 | 11.60 | $9.84 | 542604 |
| 2023-05-04 | 11.69 | $9.81 | 1.4M |
| 2023-05-03 | 11.78 | $10.73 | 378004 |
| 2023-05-02 | 11.83 | $10.97 | 1.4M |
| 2023-05-01 | 11.89 | $11.92 | 145500 |
| 2023-04-28 | 11.89 | $11.87 | 123435 |
| 2023-04-27 | 11.90 | $11.58 | 171406 |
| 2023-04-26 | 11.92 | $11.56 | 314400 |
| 2023-04-25 | 11.93 | $12.06 | 111466 |
| 2023-04-24 | 11.91 | $12.27 | 139602 |
| 2023-04-21 | 11.86 | $12.17 | 125410 |
| 2023-04-20 | 11.82 | $12.13 | 153911 |
| 2023-04-19 | 11.78 | $12.11 | 155951 |
| 2023-04-18 | 11.75 | $11.94 | 147600 |
| 2023-04-17 | 11.71 | $12.13 | 136519 |
| 2023-04-14 | 11.66 | $12.01 | 140230 |
| 2023-04-13 | 11.63 | $12.07 | 158408 |
| 2023-04-12 | 11.57 | $11.77 | 126316 |
| 2023-04-11 | 11.53 | $11.59 | 110549 |
| 2023-04-10 | 11.51 | $11.46 | 243035 |
| 2023-04-06 | 11.47 | $11.74 | 136600 |
| 2023-04-05 | 11.49 | $11.49 | 196810 |
| 2023-04-04 | 11.54 | $11.80 | 200841 |
| 2023-04-03 | 11.58 | $12.06 | 205907 |
| 2023-03-31 | 11.61 | $12.08 | 295400 |
| 2023-03-30 | 11.63 | $11.90 | 157600 |
| 2023-03-29 | 11.65 | $12.08 | 224700 |
| 2023-03-28 | 11.63 | $11.76 | 127526 |
| 2023-03-27 | 11.64 | $11.59 | 204145 |
| 2023-03-24 | 11.65 | $11.34 | 336703 |
| 2023-03-23 | 11.68 | $11.34 | 183532 |
| 2023-03-22 | 11.71 | $11.34 | 369149 |
| 2023-03-21 | 11.73 | $11.52 | 321500 |
| 2023-03-20 | 11.74 | $11.11 | 279200 |
| 2023-03-17 | 11.79 | $11.17 | 473400 |
| 2023-03-16 | 11.83 | $11.33 | 329551 |
| 2023-03-15 | 11.87 | $10.93 | 377800 |
| 2023-03-14 | 11.91 | $10.99 | 361861 |
| 2023-03-13 | 11.95 | $11.14 | 870500 |
| 2023-03-10 | 11.98 | $10.75 | 1.0M |
| 2023-03-09 | 12.02 | $12.01 | 298215 |
| 2023-03-08 | 11.99 | $12.59 | 177331 |
| 2023-03-07 | 11.95 | $12.57 | 288200 |
| 2023-03-06 | 11.91 | $12.72 | 392400 |
| 2023-03-03 | 11.87 | $12.50 | 285200 |
| 2023-03-02 | 11.84 | $12.29 | 606300 |
| 2023-03-01 | 11.82 | $11.68 | 209588 |
| 2023-02-28 | 11.82 | $11.87 | 208612 |
| 2023-02-27 | 11.81 | $11.87 | 100637 |
| 2023-02-24 | 11.81 | $11.84 | 101600 |
| 2023-02-23 | 11.81 | $11.94 | 94100 |
| 2023-02-22 | 11.81 | $11.79 | 139908 |
| 2023-02-21 | 11.81 | $11.72 | 184212 |
| 2023-02-17 | 11.81 | $12.17 | 265095 |
| 2023-02-16 | 11.78 | $11.98 | 91500 |
| 2023-02-15 | 11.76 | $11.98 | 135401 |
| 2023-02-14 | 11.75 | $11.87 | 174500 |
| 2023-02-13 | 11.74 | $11.62 | 209877 |
| 2023-02-10 | 11.74 | $11.77 | 124500 |
| 2023-02-09 | 11.74 | $11.53 | 343700 |
| 2023-02-08 | 11.74 | $11.54 | 273500 |
| 2023-02-07 | 11.73 | $11.79 | 92200 |
| 2023-02-06 | 11.70 | $11.80 | 164940 |
| 2023-02-03 | 11.66 | $11.87 | 170900 |
| 2023-02-02 | 11.61 | $11.96 | 323201 |
| 2023-02-01 | 11.57 | $11.83 | 205422 |
| 2023-01-31 | 11.52 | $11.75 | 128207 |
| 2023-01-30 | 11.45 | $11.57 | 145300 |
| 2023-01-27 | 11.40 | $11.89 | 261800 |
| 2023-01-26 | 11.34 | $11.85 | 117433 |
| 2023-01-25 | 11.29 | $11.82 | 136904 |
| 2023-01-24 | 11.25 | $11.82 | 127900 |
| 2023-01-23 | 11.21 | $11.77 | 157852 |
| 2023-01-20 | 11.16 | $11.63 | 175297 |
| 2023-01-19 | 11.12 | $11.52 | 209400 |
| 2023-01-18 | 11.08 | $11.70 | 155221 |
| 2023-01-17 | 11.06 | $11.83 | 174600 |
| 2023-01-13 | 11.02 | $11.65 | 181400 |
| 2023-01-12 | 11.00 | $11.69 | 192000 |
| 2023-01-11 | 11.01 | $11.57 | 268600 |
| 2023-01-10 | 11.07 | $11.33 | 229600 |
| 2023-01-09 | 11.14 | $11.13 | 232449 |
| 2023-01-06 | 11.21 | $11.02 | 199501 |
| 2023-01-05 | 11.29 | $10.85 | 246930 |
| 2023-01-04 | 11.37 | $11.17 | 340400 |
| 2023-01-03 | 11.45 | $10.84 | 336119 |
| 2022-12-30 | 11.56 | $10.43 | 825700 |
| 2022-12-29 | 11.68 | $10.57 | 671749 |
| 2022-12-28 | 11.80 | $10.54 | 435800 |
| 2022-12-27 | 11.91 | $10.84 | 638803 |
| 2022-12-23 | 12.01 | $11.13 | 278824 |
| 2022-12-22 | 12.12 | $11.05 | 368524 |
| 2022-12-21 | 12.22 | $10.76 | 416900 |
| 2022-12-20 | 12.34 | $10.73 | 908300 |
| 2022-12-19 | 12.45 | $10.81 | 535744 |
| 2022-12-16 | 12.56 | $11.17 | 1.7M |
| 2022-12-15 | 12.65 | $11.20 | 555942 |
| 2022-12-14 | 12.74 | $11.26 | 530532 |
| 2022-12-13 | 12.83 | $11.79 | 1.6M |
| 2022-12-12 | 12.88 | $12.72 | 290100 |
| 2022-12-09 | 12.91 | $12.69 | 79724 |
| 2022-12-08 | 12.91 | $12.66 | 130205 |
| 2022-12-07 | 12.90 | $12.55 | 185427 |
| 2022-12-06 | 12.91 | $12.42 | 258900 |
| 2022-12-05 | 12.94 | $12.80 | 222161 |
| 2022-12-02 | 12.93 | $12.98 | 166122 |
| 2022-12-01 | 12.91 | $12.86 | 199473 |
| 2022-11-30 | 12.89 | $12.94 | 170624 |
| 2022-11-29 | 12.88 | $12.74 | 292646 |
| 2022-11-28 | 12.88 | $12.95 | 435100 |
| 2022-11-25 | 12.88 | $13.31 | 121700 |
| 2022-11-23 | 12.84 | $13.10 | 165509 |
| 2022-11-22 | 12.81 | $13.08 | 183400 |
| 2022-11-21 | 12.79 | $12.99 | 136006 |
| 2022-11-18 | 12.74 | $13.08 | 309700 |
| 2022-11-17 | 12.68 | $12.95 | 193900 |
| 2022-11-16 | 12.62 | $12.94 | 252400 |
| 2022-11-15 | 12.56 | $12.95 | 205233 |
| 2022-11-14 | 12.51 | $12.94 | 186509 |
| 2022-11-11 | 12.44 | $13.25 | 507513 |
| 2022-11-10 | 12.34 | $12.75 | 178363 |
| 2022-11-09 | 12.28 | $12.51 | 179807 |
| 2022-11-08 | 12.23 | $12.72 | 220000 |
| 2022-11-07 | 12.15 | $12.92 | 207400 |
| 2022-11-04 | 12.06 | $12.62 | 237800 |
| 2022-11-03 | 11.98 | $12.62 | 379942 |
| 2022-11-02 | 11.92 | $12.43 | 278741 |
| 2022-11-01 | 11.88 | $12.72 | 142800 |
| 2022-10-31 | 11.85 | $12.78 | 168429 |
| 2022-10-28 | 11.76 | $12.87 | 91512 |
| 2022-10-27 | 11.66 | $12.60 | 134600 |
| 2022-10-26 | 11.56 | $12.54 | 120936 |
| 2022-10-25 | 11.49 | $12.57 | 156300 |
| 2022-10-24 | 11.40 | $12.03 | 257500 |
| 2022-10-21 | 11.32 | $11.81 | 122700 |
| 2022-10-20 | 11.28 | $11.86 | 140042 |
| 2022-10-19 | 11.26 | $11.75 | 133809 |
| 2022-10-18 | 11.26 | $11.88 | 182800 |
| 2022-10-17 | 11.27 | $11.58 | 174200 |
| 2022-10-14 | 11.30 | $11.30 | 165600 |
| 2022-10-13 | 11.37 | $11.55 | 322438 |
| 2022-10-12 | 11.42 | $11.37 | 140000 |
| 2022-10-11 | 11.49 | $11.27 | 204023 |
| 2022-10-10 | 11.58 | $10.99 | 188900 |
| 2022-10-07 | 11.70 | $11.16 | 166483 |
| 2022-10-06 | 11.82 | $11.37 | 132008 |
| 2022-10-05 | 11.92 | $11.61 | 224700 |
| 2022-10-04 | 12.00 | $12.02 | 318100 |
| 2022-10-03 | 12.05 | $11.15 | 524004 |
| 2022-09-30 | 12.14 | $10.86 | 346328 |
| 2022-09-29 | 12.25 | $10.57 | 237824 |
| 2022-09-28 | 12.39 | $11.14 | 225800 |
| 2022-09-27 | 12.50 | $10.76 | 254600 |
| 2022-09-26 | 12.63 | $10.46 | 323264 |
| 2022-09-23 | 12.79 | $10.95 | 350300 |
| 2022-09-22 | 12.91 | $11.43 | 249716 |
| 2022-09-21 | 13.02 | $11.87 | 154481 |
| 2022-09-20 | 13.10 | $11.91 | 314600 |
| 2022-09-19 | 13.17 | $12.34 | 150406 |
| 2022-09-16 | 13.22 | $12.56 | 387728 |
| 2022-09-15 | 13.28 | $12.70 | 121929 |
| 2022-09-14 | 13.31 | $12.66 | 239725 |
| 2022-09-13 | 13.36 | $13.13 | 347156 |
| 2022-09-12 | 13.39 | $13.44 | 228200 |
| 2022-09-09 | 13.40 | $13.47 | 145703 |
| 2022-09-08 | 13.41 | $13.27 | 133445 |
| 2022-09-07 | 13.44 | $13.27 | 184100 |
| 2022-09-06 | 13.45 | $13.03 | 210212 |
| 2022-09-02 | 13.48 | $13.01 | 160800 |
| 2022-09-01 | 13.50 | $13.00 | 315000 |
| 2022-08-31 | 13.58 | $13.39 | 156018 |
| 2022-08-30 | 13.61 | $13.35 | 166000 |
| 2022-08-29 | 13.64 | $13.45 | 143524 |
| 2022-08-26 | 13.68 | $13.47 | 204049 |
| 2022-08-25 | 13.70 | $13.51 | 159343 |
| 2022-08-24 | 13.72 | $13.49 | 192860 |
| 2022-08-23 | 13.72 | $13.51 | 276700 |
| 2022-08-22 | 13.72 | $13.30 | 248911 |
| 2022-08-19 | 13.72 | $13.41 | 212500 |
| 2022-08-18 | 13.71 | $13.70 | 270641 |
| 2022-08-17 | 13.71 | $13.24 | 339900 |
| 2022-08-16 | 13.72 | $13.68 | 291608 |
| 2022-08-15 | 13.70 | $13.72 | 466138 |
| 2022-08-12 | 13.66 | $13.75 | 445919 |
| 2022-08-11 | 13.61 | $13.69 | 379303 |
| 2022-08-10 | 13.57 | $13.73 | 307322 |
| 2022-08-09 | 13.53 | $13.60 | 255040 |
| 2022-08-08 | 13.49 | $13.61 | 614304 |
| 2022-08-05 | 13.46 | $13.48 | 2.6M |
| 2022-08-04 | 13.44 | $14.47 | 272100 |
| 2022-08-03 | 13.37 | $13.99 | 104960 |
| 2022-08-02 | 13.31 | $13.90 | 209295 |
| 2022-08-01 | 13.27 | $14.26 | 196748 |
| 2022-07-29 | 13.21 | $13.93 | 116400 |
| 2022-07-28 | 13.15 | $13.89 | 102900 |
| 2022-07-27 | 13.08 | $13.59 | 69828 |
| 2022-07-26 | 13.05 | $13.44 | 45015 |
| 2022-07-25 | 13.03 | $13.27 | 82300 |
| 2022-07-22 | 13.02 | $13.32 | 116516 |
| 2022-07-21 | 12.98 | $13.58 | 74302 |
| 2022-07-20 | 12.94 | $13.45 | 169991 |
| 2022-07-19 | 12.90 | $13.32 | 139500 |
| 2022-07-18 | 12.86 | $12.97 | 114900 |
| 2022-07-15 | 12.82 | $12.72 | 129200 |
| 2022-07-14 | 12.81 | $12.80 | 102505 |
| 2022-07-13 | 12.84 | $12.94 | 106343 |
| 2022-07-12 | 12.87 | $12.96 | 75249 |
| 2022-07-11 | 12.95 | $12.91 | 115229 |
| 2022-07-08 | 13.03 | $13.16 | 91200 |
| 2022-07-07 | 13.12 | $13.05 | 154900 |
| 2022-07-06 | 13.21 | $12.79 | 139712 |
| 2022-07-05 | 13.32 | $12.96 | 156933 |
| 2022-07-01 | 13.41 | $13.06 | 155800 |
| 2022-06-30 | 13.52 | $12.74 | 197150 |
| 2022-06-29 | 13.62 | $12.65 | 210040 |
| 2022-06-28 | 13.73 | $12.92 | 183011 |
| 2022-06-27 | 13.82 | $13.09 | 166425 |
| 2022-06-24 | 13.89 | $12.96 | 156800 |
| 2022-06-23 | 13.96 | $12.64 | 169902 |
| 2022-06-22 | 14.02 | $12.66 | 222800 |
| 2022-06-21 | 14.10 | $12.67 | 241840 |
| 2022-06-17 | 14.16 | $12.49 | 717406 |
| 2022-06-16 | 14.25 | $12.17 | 663666 |
| 2022-06-15 | 14.37 | $12.66 | 440600 |
| 2022-06-14 | 14.49 | $13.38 | 555000 |
| 2022-06-13 | 14.56 | $13.52 | 458900 |
| 2022-06-10 | 14.62 | $14.57 | 234291 |
| 2022-06-09 | 14.60 | $14.51 | 131431 |
| 2022-06-08 | 14.61 | $14.81 | 160442 |
| 2022-06-07 | 14.61 | $14.93 | 114700 |
| 2022-06-06 | 14.60 | $15.06 | 140900 |
| 2022-06-03 | 14.65 | $14.79 | 113500 |
| 2022-06-02 | 14.70 | $15.10 | 241119 |
| 2022-06-01 | 14.74 | $14.80 | 269300 |
| 2022-05-31 | 14.77 | $14.89 | 412641 |
| 2022-05-27 | 14.79 | $14.70 | 103900 |
| 2022-05-26 | 14.84 | $14.48 | 104019 |
| 2022-05-25 | 14.93 | $14.29 | 107400 |
| 2022-05-24 | 15.03 | $14.00 | 142700 |
| 2022-05-23 | 15.13 | $14.17 | 144100 |
| 2022-05-20 | 15.26 | $13.93 | 205749 |
| 2022-05-19 | 15.40 | $14.20 | 171314 |
| 2022-05-18 | 15.56 | $14.63 | 135135 |
| 2022-05-17 | 15.70 | $15.05 | 129100 |
| 2022-05-16 | 15.82 | $14.86 | 145017 |
| 2022-05-13 | 15.95 | $14.70 | 235800 |
| 2022-05-12 | 16.07 | $14.14 | 352818 |
| 2022-05-11 | 16.22 | $14.70 | 170724 |
| 2022-05-10 | 16.34 | $14.76 | 215239 |
| 2022-05-09 | 16.45 | $14.75 | 341820 |
| 2022-05-06 | 16.57 | $15.99 | 154300 |
| 2022-05-05 | 16.63 | $15.93 | 273600 |
| 2022-05-04 | 16.68 | $15.73 | 157727 |
| 2022-05-03 | 16.76 | $15.53 | 267000 |
| 2022-05-02 | 16.86 | $15.23 | 270412 |
| 2022-04-29 | 16.99 | $15.75 | 168733 |
| 2022-04-28 | 17.07 | $16.17 | 132315 |
| 2022-04-27 | 17.14 | $16.34 | 139000 |
| 2022-04-26 | 17.21 | $16.07 | 126434 |
| 2022-04-25 | 17.28 | $16.64 | 150447 |
| 2022-04-22 | 17.32 | $16.87 | 172941 |
| 2022-04-21 | 17.34 | $17.29 | 100200 |
| 2022-04-20 | 17.33 | $17.40 | 122000 |
| 2022-04-19 | 17.32 | $17.56 | 72307 |
| 2022-04-18 | 17.30 | $17.36 | 135200 |
| 2022-04-14 | 17.28 | $17.17 | 58815 |
| 2022-04-13 | 17.29 | $17.24 | 78912 |
| 2022-04-12 | 17.29 | $16.93 | 94603 |
| 2022-04-11 | 17.29 | $17.02 | 79200 |
| 2022-04-08 | 17.27 | $17.22 | 71700 |
| 2022-04-07 | 17.25 | $17.09 | 106847 |
| 2022-04-06 | 17.24 | $17.02 | 90605 |
| 2022-04-05 | 17.25 | $17.27 | 115115 |
| 2022-04-04 | 17.24 | $17.47 | 140637 |
| 2022-04-01 | 17.20 | $17.88 | 112100 |
| 2022-03-31 | 17.16 | $17.46 | 160035 |
| 2022-03-30 | 17.14 | $17.43 | 72852 |
| 2022-03-29 | 17.08 | $17.76 | 160137 |
| 2022-03-28 | 17.01 | $17.55 | 67620 |
| 2022-03-25 | 16.95 | $17.46 | 100100 |
| 2022-03-24 | 16.90 | $17.25 | 89318 |
| 2022-03-23 | 16.84 | $17.13 | 102810 |
| 2022-03-22 | 16.79 | $17.14 | 65738 |
| 2022-03-21 | 16.75 | $17.06 | 150559 |
| 2022-03-18 | 16.73 | $17.11 | 383017 |
| 2022-03-17 | 16.74 | $17.34 | 216600 |
| 2022-03-16 | 16.73 | $17.11 | 196332 |
| 2022-03-15 | 16.70 | $16.99 | 237300 |
| 2022-03-14 | 16.68 | $16.60 | 229033 |
| 2022-03-11 | 16.69 | $16.81 | 170600 |
| 2022-03-10 | 16.69 | $17.05 | 111000 |
| 2022-03-09 | 16.69 | $17.19 | 122700 |
| 2022-03-08 | 16.69 | $17.03 | 147900 |
| 2022-03-07 | 16.70 | $16.67 | 195300 |
| 2022-03-04 | 16.72 | $17.11 | 128342 |
| 2022-03-03 | 16.72 | $17.00 | 302894 |
| 2022-03-02 | 16.73 | $16.32 | 92348 |
| 2022-03-01 | 16.77 | $16.19 | 120128 |
| 2022-02-28 | 16.80 | $16.48 | 79424 |
| 2022-02-25 | 16.78 | $16.34 | 133600 |
| 2022-02-24 | 16.76 | $16.06 | 216418 |
| 2022-02-23 | 16.76 | $16.10 | 150821 |
| 2022-02-22 | 16.76 | $16.40 | 187323 |
| 2022-02-18 | 16.73 | $16.78 | 270344 |
| 2022-02-17 | 16.70 | $17.21 | 127529 |
| 2022-02-16 | 16.69 | $17.18 | 242636 |
| 2022-02-15 | 16.69 | $16.56 | 68400 |
| 2022-02-14 | 16.74 | $16.59 | 85525 |
| 2022-02-11 | 16.75 | $16.70 | 169104 |
| 2022-02-10 | 16.79 | $16.87 | 143500 |
| 2022-02-09 | 16.82 | $17.06 | 134400 |
| 2022-02-08 | 16.83 | $17.17 | 85200 |
| 2022-02-07 | 16.83 | $17.16 | 81900 |
| 2022-02-04 | 16.84 | $17.04 | 166800 |
| 2022-02-03 | 16.85 | $17.10 | 125800 |
| 2022-02-02 | 16.87 | $17.28 | 131500 |
| 2022-02-01 | 16.91 | $17.12 | 153600 |
| 2022-01-31 | 16.95 | $16.86 | 241238 |
| 2022-01-28 | 17.00 | $16.05 | 108646 |
| 2022-01-27 | 17.09 | $15.99 | 110735 |
| 2022-01-26 | 17.17 | $15.96 | 165700 |
| 2022-01-25 | 17.24 | $16.10 | 168494 |
| 2022-01-24 | 17.31 | $15.80 | 464433 |
| 2022-01-21 | 17.39 | $16.21 | 403100 |
| 2022-01-20 | 17.43 | $17.02 | 98349 |
| 2022-01-19 | 17.42 | $17.23 | 101945 |
| 2022-01-18 | 17.40 | $17.43 | 238634 |
| 2022-01-14 | 17.37 | $16.90 | 204486 |
| 2022-01-13 | 17.37 | $17.44 | 88700 |
| 2022-01-12 | 17.36 | $17.50 | 95543 |
| 2022-01-11 | 17.33 | $17.20 | 109200 |
| 2022-01-10 | 17.33 | $17.26 | 143600 |
| 2022-01-07 | 17.33 | $17.28 | 97500 |
| 2022-01-06 | 17.33 | $17.24 | 148834 |
| 2022-01-05 | 17.33 | $17.58 | 115201 |
| 2022-01-04 | 17.32 | $18.07 | 169500 |
| 2022-01-03 | 17.28 | $17.87 | 148621 |
| 2021-12-31 | 17.25 | $17.96 | 192200 |
| 2021-12-30 | 17.23 | $17.74 | 155108 |
| 2021-12-29 | 17.22 | $17.59 | 93409 |
| 2021-12-28 | 17.23 | $17.43 | 95501 |
| 2021-12-27 | 17.26 | $17.37 | 112700 |
| 2021-12-23 | 17.32 | $17.52 | 112400 |
| 2021-12-22 | 17.38 | $17.03 | 70503 |
| 2021-12-21 | 17.46 | $16.81 | 115000 |
| 2021-12-20 | 17.57 | $16.74 | 162128 |
| 2021-12-17 | 17.68 | $16.92 | 284700 |
| 2021-12-16 | 17.78 | $16.91 | 141214 |
| 2021-12-15 | 17.88 | $17.24 | 145400 |
| 2021-12-14 | 17.96 | $16.82 | 168629 |
| 2021-12-13 | 18.06 | $17.14 | 134000 |
| 2021-12-10 | 18.15 | $17.30 | 96617 |
| 2021-12-09 | 18.22 | $17.24 | 107200 |
| 2021-12-08 | 18.29 | $17.29 | 96847 |
| 2021-12-07 | 18.37 | $17.40 | 133549 |
| 2021-12-06 | 18.44 | $17.32 | 199500 |
| 2021-12-03 | 18.50 | $17.32 | 135400 |
| 2021-12-02 | 18.53 | $17.54 | 165800 |
| 2021-12-01 | 18.51 | $17.44 | 238611 |
| 2021-11-30 | 18.51 | $17.73 | 233524 |
| 2021-11-29 | 18.51 | $18.09 | 212500 |
| 2021-11-26 | 18.50 | $18.59 | 166727 |
| 2021-11-24 | 18.46 | $18.66 | 110821 |
| 2021-11-23 | 18.42 | $18.73 | 144700 |
| 2021-11-22 | 18.38 | $19.05 | 197838 |
| 2021-11-19 | 18.30 | $18.95 | 132546 |
| 2021-11-18 | 18.21 | $18.90 | 253700 |
| 2021-11-17 | 18.12 | $18.79 | 128910 |
| 2021-11-16 | 18.04 | $18.95 | 133134 |
| 2021-11-15 | 17.94 | $18.83 | 213549 |
| 2021-11-12 | 17.85 | $18.84 | 108000 |
| 2021-11-11 | 17.75 | $18.83 | 233413 |
| 2021-11-10 | 17.65 | $18.62 | 146700 |
| 2021-11-09 | 17.53 | $18.73 | 167323 |
| 2021-11-08 | 17.40 | $18.85 | 211424 |
| 2021-11-05 | 17.26 | $18.47 | 360635 |
| 2021-11-04 | 17.14 | $17.92 | 236022 |
| 2021-11-03 | 17.04 | $17.26 | 149136 |
| 2021-11-02 | 16.98 | $17.44 | 139134 |
| 2021-11-01 | 16.91 | $17.72 | 195940 |
| 2021-10-29 | 16.83 | $17.80 | 70633 |
| 2021-10-28 | 16.74 | $17.87 | 136900 |
| 2021-10-27 | 16.64 | $17.91 | 183150 |
| 2021-10-26 | 16.55 | $17.78 | 344283 |
| 2021-10-25 | 16.46 | $17.44 | 154712 |
| 2021-10-22 | 16.39 | $17.25 | 122500 |
| 2021-10-21 | 16.32 | $17.10 | 144113 |
| 2021-10-20 | 16.27 | $17.09 | 112108 |
| 2021-10-19 | 16.21 | $17.03 | 166915 |
| 2021-10-18 | 16.14 | $17.02 | 271716 |
| 2021-10-15 | 16.05 | $16.81 | 431033 |
| 2021-10-14 | 15.97 | $16.88 | 808452 |
| 2021-10-13 | 15.89 | $16.30 | 124700 |
| 2021-10-12 | 15.85 | $16.15 | 50600 |
| 2021-10-11 | 15.81 | $15.95 | 200000 |
| 2021-10-08 | 15.77 | $16.11 | 102800 |
| 2021-10-07 | 15.71 | $15.90 | 87000 |
| 2021-10-06 | 15.68 | $15.98 | 113200 |
| 2021-10-05 | 15.64 | $16.03 | 135600 |
| 2021-10-04 | 15.59 | $16.10 | 113923 |
| 2021-10-01 | 15.55 | $16.13 | 153100 |
| 2021-09-30 | 15.51 | $15.84 | 97809 |
| 2021-09-29 | 15.49 | $16.03 | 93719 |
| 2021-09-28 | 15.45 | $15.98 | 111124 |
| 2021-09-27 | 15.43 | $16.07 | 230248 |
| 2021-09-24 | 15.41 | $15.96 | 91939 |
| 2021-09-23 | 15.40 | $16.00 | 162449 |
| 2021-09-22 | 15.39 | $15.86 | 208800 |
| 2021-09-21 | 15.38 | $15.67 | 374444 |
| 2021-09-20 | 15.37 | $15.18 | 337695 |
| 2021-09-17 | 15.38 | $15.20 | 166711 |
| 2021-09-16 | 15.38 | $15.29 | 153947 |
| 2021-09-15 | 15.40 | $15.61 | 130200 |
| 2021-09-14 | 15.41 | $15.26 | 110400 |
| 2021-09-13 | 15.45 | $15.12 | 97249 |
| 2021-09-10 | 15.50 | $15.02 | 121400 |
| 2021-09-09 | 15.54 | $15.20 | 94700 |
| 2021-09-08 | 15.56 | $15.16 | 55100 |
| 2021-09-07 | 15.58 | $15.13 | 136900 |
| 2021-09-03 | 15.60 | $15.33 | 100202 |
| 2021-09-02 | 15.61 | $15.29 | 103800 |
| 2021-09-01 | 15.62 | $15.37 | 113031 |
| 2021-08-31 | 15.63 | $15.31 | 105240 |
| 2021-08-30 | 15.66 | $15.47 | 259400 |
| 2021-08-27 | 15.67 | $15.85 | 189200 |
| 2021-08-26 | 15.66 | $15.72 | 114400 |
| 2021-08-25 | 15.68 | $15.74 | 147325 |
| 2021-08-24 | 15.69 | $15.59 | 102505 |
| 2021-08-23 | 15.71 | $15.48 | 155800 |
| 2021-08-20 | 15.74 | $15.45 | 133949 |
| 2021-08-19 | 15.76 | $15.13 | 256634 |
| 2021-08-18 | 15.80 | $15.69 | 104900 |
| 2021-08-17 | 15.81 | $15.87 | 177446 |
| 2021-08-16 | 15.82 | $16.07 | 97613 |
| 2021-08-13 | 15.79 | $16.08 | 140900 |
| 2021-08-12 | 15.79 | $15.82 | 91000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.75
2026-08-07
Close Price
$5.20
Vol: 344027
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.64
Average
10.24
Maximum
18.43
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 4.75 | $5.20 | 344027 |
| 2026-08-06 | 4.71 | $5.23 | 658238 |
| 2026-08-05 | 4.65 | $4.62 | 255285 |
| 2026-08-04 | 4.66 | $4.75 | 161759 |
| 2026-08-03 | 4.65 | $4.66 | 167351 |
| 2026-07-31 | 4.64 | $4.52 | 198087 |
| 2026-07-30 | 4.66 | $4.55 | 137400 |
| 2026-07-29 | 4.67 | $4.53 | 188827 |
| 2026-07-28 | 4.68 | $4.56 | 291236 |
| 2026-07-27 | 4.70 | $4.49 | 196413 |
| 2026-07-24 | 4.72 | $4.44 | 109102 |
| 2026-07-23 | 4.75 | $4.42 | 267175 |
| 2026-07-22 | 4.78 | $4.58 | 120850 |
| 2026-07-21 | 4.80 | $4.68 | 195271 |
| 2026-07-20 | 4.82 | $4.56 | 236930 |
| 2026-07-17 | 4.84 | $4.73 | 149904 |
| 2026-07-16 | 4.85 | $4.81 | 164207 |
| 2026-07-15 | 4.86 | $4.74 | 198200 |
| 2026-07-14 | 4.87 | $4.69 | 284809 |
| 2026-07-13 | 4.89 | $4.61 | 289300 |
| 2026-07-10 | 4.92 | $4.72 | 206511 |
| 2026-07-09 | 4.94 | $4.63 | 581148 |
| 2026-07-08 | 4.97 | $4.71 | 235815 |
| 2026-07-07 | 5.00 | $4.75 | 193592 |
| 2026-07-06 | 5.03 | $4.79 | 460206 |
| 2026-07-02 | 5.05 | $4.92 | 171168 |
| 2026-07-01 | 5.07 | $5.07 | 183092 |
| 2026-06-30 | 5.07 | $4.91 | 365520 |
| 2026-06-29 | 5.08 | $4.83 | 533231 |
| 2026-06-26 | 5.11 | $4.70 | 171540 |
| 2026-06-25 | 5.15 | $4.59 | 310839 |
| 2026-06-24 | 5.21 | $4.63 | 504813 |
| 2026-06-23 | 5.27 | $4.72 | 564186 |
| 2026-06-22 | 5.33 | $4.76 | 446200 |
| 2026-06-18 | 5.39 | $5.00 | 140938 |
| 2026-06-17 | 5.43 | $4.95 | 368055 |
| 2026-06-16 | 5.48 | $5.13 | 658745 |
| 2026-06-15 | 5.52 | $5.39 | 790116 |
| 2026-06-12 | 5.53 | $5.57 | 227000 |
| 2026-06-11 | 5.53 | $5.52 | 273586 |
| 2026-06-10 | 5.53 | $5.56 | 185118 |
| 2026-06-09 | 5.52 | $5.47 | 124500 |
| 2026-06-08 | 5.53 | $5.43 | 194824 |
| 2026-06-05 | 5.54 | $5.37 | 139649 |
| 2026-06-04 | 5.56 | $5.49 | 161100 |
| 2026-06-03 | 5.57 | $5.38 | 346000 |
| 2026-06-02 | 5.59 | $5.54 | 232978 |
| 2026-06-01 | 5.59 | $5.56 | 192419 |
| 2026-05-29 | 5.59 | $5.52 | 264930 |
| 2026-05-28 | 5.60 | $5.55 | 238441 |
| 2026-05-27 | 5.61 | $5.67 | 111428 |
| 2026-05-26 | 5.60 | $5.65 | 368000 |
| 2026-05-22 | 5.60 | $5.54 | 193557 |
| 2026-05-21 | 5.60 | $5.53 | 267100 |
| 2026-05-20 | 5.61 | $5.70 | 172142 |
| 2026-05-19 | 5.60 | $5.63 | 149406 |
| 2026-05-18 | 5.60 | $5.78 | 560700 |
| 2026-05-15 | 5.58 | $5.85 | 282100 |
| 2026-05-14 | 5.55 | $5.84 | 255474 |
| 2026-05-13 | 5.52 | $5.76 | 263929 |
| 2026-05-12 | 5.49 | $5.75 | 379300 |
| 2026-05-11 | 5.46 | $5.62 | 225700 |
| 2026-05-08 | 5.45 | $5.77 | 209458 |
| 2026-05-07 | 5.41 | $5.98 | 600823 |
| 2026-05-06 | 5.36 | $5.59 | 611632 |
| 2026-05-05 | 5.33 | $5.48 | 215100 |
| 2026-05-04 | 5.31 | $5.61 | 331300 |
| 2026-05-01 | 5.28 | $5.56 | 228401 |
| 2026-04-30 | 5.25 | $5.47 | 235995 |
| 2026-04-29 | 5.23 | $5.21 | 191401 |
| 2026-04-28 | 5.23 | $5.31 | 283100 |
| 2026-04-27 | 5.23 | $5.12 | 414547 |
| 2026-04-24 | 5.24 | $5.21 | 385862 |
| 2026-04-23 | 5.24 | $5.17 | 192700 |
| 2026-04-22 | 5.25 | $5.38 | 266400 |
| 2026-04-21 | 5.23 | $5.36 | 226623 |
| 2026-04-20 | 5.22 | $5.57 | 313567 |
| 2026-04-17 | 5.18 | $5.65 | 484000 |
| 2026-04-16 | 5.13 | $5.40 | 374119 |
| 2026-04-15 | 5.11 | $5.35 | 462500 |
| 2026-04-14 | 5.08 | $5.26 | 393300 |
| 2026-04-13 | 5.06 | $5.19 | 383300 |
| 2026-04-10 | 5.05 | $5.12 | 472200 |
| 2026-04-09 | 5.04 | $5.12 | 565100 |
| 2026-04-08 | 5.03 | $5.05 | 382033 |
| 2026-04-07 | 5.03 | $5.09 | 585069 |
| 2026-04-06 | 5.02 | $5.20 | 458600 |
| 2026-04-02 | 5.00 | $5.09 | 540700 |
| 2026-04-01 | 5.00 | $4.90 | 588931 |
| 2026-03-31 | 5.01 | $4.99 | 860500 |
| 2026-03-30 | 5.01 | $4.72 | 546365 |
| 2026-03-27 | 5.04 | $4.50 | 500536 |
| 2026-03-26 | 5.09 | $4.62 | 247239 |
| 2026-03-25 | 5.14 | $4.62 | 612800 |
| 2026-03-24 | 5.20 | $4.67 | 490900 |
| 2026-03-23 | 5.26 | $4.83 | 612219 |
| 2026-03-20 | 5.30 | $4.91 | 1.0M |
| 2026-03-19 | 5.34 | $5.20 | 603018 |
| 2026-03-18 | 5.36 | $5.16 | 599508 |
| 2026-03-17 | 5.38 | $5.29 | 1.1M |
| 2026-03-16 | 5.39 | $5.26 | 1.5M |
| 2026-03-13 | 5.40 | $5.09 | 678113 |
| 2026-03-12 | 5.43 | $5.17 | 463152 |
| 2026-03-11 | 5.46 | $5.25 | 568500 |
| 2026-03-10 | 5.48 | $5.18 | 774300 |
| 2026-03-09 | 5.51 | $5.26 | 624652 |
| 2026-03-06 | 5.54 | $5.27 | 451000 |
| 2026-03-05 | 5.57 | $5.36 | 778161 |
| 2026-03-04 | 5.59 | $5.27 | 312000 |
| 2026-03-03 | 5.62 | $5.32 | 275200 |
| 2026-03-02 | 5.65 | $5.27 | 413838 |
| 2026-02-27 | 5.70 | $5.19 | 1.1M |
| 2026-02-26 | 5.75 | $5.52 | 355000 |
| 2026-02-25 | 5.77 | $5.59 | 292683 |
| 2026-02-24 | 5.79 | $5.58 | 232829 |
| 2026-02-23 | 5.81 | $5.51 | 267239 |
| 2026-02-20 | 5.85 | $5.57 | 321716 |
| 2026-02-19 | 5.87 | $5.64 | 284423 |
| 2026-02-18 | 5.90 | $5.69 | 182529 |
| 2026-02-17 | 5.92 | $5.62 | 248204 |
| 2026-02-13 | 5.95 | $5.65 | 334900 |
| 2026-02-12 | 5.99 | $5.73 | 462800 |
| 2026-02-11 | 6.01 | $5.74 | 637802 |
| 2026-02-10 | 6.04 | $5.57 | 530527 |
| 2026-02-09 | 6.09 | $5.56 | 454921 |
| 2026-02-06 | 6.15 | $5.73 | 472800 |
| 2026-02-05 | 6.19 | $5.65 | 425807 |
| 2026-02-04 | 6.25 | $5.89 | 431900 |
| 2026-02-03 | 6.28 | $5.78 | 641741 |
| 2026-02-02 | 6.34 | $5.89 | 353883 |
| 2026-01-30 | 6.38 | $5.96 | 439441 |
| 2026-01-29 | 6.43 | $6.14 | 400231 |
| 2026-01-28 | 6.46 | $6.20 | 253400 |
| 2026-01-27 | 6.49 | $6.34 | 326641 |
| 2026-01-26 | 6.50 | $6.34 | 414875 |
| 2026-01-23 | 6.52 | $6.43 | 292500 |
| 2026-01-22 | 6.53 | $6.50 | 235062 |
| 2026-01-21 | 6.53 | $6.60 | 327172 |
| 2026-01-20 | 6.52 | $6.50 | 394260 |
| 2026-01-16 | 6.53 | $6.58 | 259313 |
| 2026-01-15 | 6.52 | $6.72 | 242717 |
| 2026-01-14 | 6.50 | $6.65 | 297821 |
| 2026-01-13 | 6.49 | $6.63 | 289740 |
| 2026-01-12 | 6.47 | $6.56 | 288818 |
| 2026-01-09 | 6.46 | $6.64 | 395279 |
| 2026-01-08 | 6.44 | $6.54 | 345852 |
| 2026-01-07 | 6.43 | $6.43 | 401315 |
| 2026-01-06 | 6.43 | $6.60 | 307889 |
| 2026-01-05 | 6.41 | $6.65 | 489040 |
| 2026-01-02 | 6.39 | $6.64 | 449504 |
| 2025-12-31 | 6.36 | $6.54 | 918838 |
| 2025-12-30 | 6.34 | $6.42 | 517541 |
| 2025-12-29 | 6.34 | $6.37 | 449400 |
| 2025-12-26 | 6.33 | $6.32 | 275500 |
| 2025-12-24 | 6.33 | $6.30 | 170418 |
| 2025-12-23 | 6.34 | $6.25 | 344122 |
| 2025-12-22 | 6.35 | $6.25 | 689273 |
| 2025-12-19 | 6.36 | $6.18 | 385360 |
| 2025-12-18 | 6.38 | $6.28 | 485500 |
| 2025-12-17 | 6.39 | $6.18 | 657595 |
| 2025-12-16 | 6.41 | $6.12 | 649828 |
| 2025-12-15 | 6.44 | $6.56 | 877332 |
| 2025-12-12 | 6.42 | $6.63 | 386137 |
| 2025-12-11 | 6.40 | $6.62 | 354800 |
| 2025-12-10 | 6.38 | $6.79 | 380849 |
| 2025-12-09 | 6.34 | $6.72 | 201410 |
| 2025-12-08 | 6.30 | $6.68 | 391600 |
| 2025-12-05 | 6.26 | $6.75 | 536026 |
| 2025-12-04 | 6.20 | $6.64 | 404323 |
| 2025-12-03 | 6.16 | $6.58 | 496740 |
| 2025-12-02 | 6.11 | $6.40 | 399031 |
| 2025-12-01 | 6.08 | $6.32 | 422014 |
| 2025-11-28 | 6.06 | $6.50 | 213800 |
| 2025-11-26 | 6.01 | $6.37 | 580300 |
| 2025-11-25 | 5.98 | $6.39 | 286743 |
| 2025-11-24 | 5.93 | $6.29 | 608600 |
| 2025-11-21 | 5.89 | $6.33 | 530500 |
| 2025-11-20 | 5.85 | $6.25 | 547044 |
| 2025-11-19 | 5.81 | $6.13 | 520362 |
| 2025-11-18 | 5.77 | $6.05 | 313434 |
| 2025-11-17 | 5.74 | $6.00 | 379160 |
| 2025-11-14 | 5.72 | $6.01 | 412903 |
| 2025-11-13 | 5.68 | $5.96 | 454700 |
| 2025-11-12 | 5.66 | $5.95 | 625600 |
| 2025-11-11 | 5.62 | $5.80 | 641344 |
| 2025-11-10 | 5.61 | $5.48 | 535870 |
| 2025-11-07 | 5.62 | $5.66 | 267629 |
| 2025-11-06 | 5.61 | $5.73 | 343606 |
| 2025-11-05 | 5.60 | $5.54 | 491030 |
| 2025-11-04 | 5.61 | $5.46 | 151023 |
| 2025-11-03 | 5.63 | $5.56 | 268200 |
| 2025-10-31 | 5.63 | $5.47 | 128552 |
| 2025-10-30 | 5.65 | $5.44 | 227200 |
| 2025-10-29 | 5.67 | $5.55 | 219200 |
| 2025-10-28 | 5.68 | $5.68 | 257643 |
| 2025-10-27 | 5.68 | $5.68 | 153200 |
| 2025-10-24 | 5.68 | $5.67 | 206900 |
| 2025-10-23 | 5.69 | $5.74 | 258053 |
| 2025-10-22 | 5.68 | $5.70 | 384636 |
| 2025-10-21 | 5.68 | $5.64 | 344955 |
| 2025-10-20 | 5.68 | $5.62 | 276902 |
| 2025-10-17 | 5.69 | $5.58 | 273831 |
| 2025-10-16 | 5.70 | $5.51 | 219323 |
| 2025-10-15 | 5.72 | $5.55 | 408700 |
| 2025-10-14 | 5.74 | $5.38 | 325000 |
| 2025-10-13 | 5.78 | $5.34 | 328840 |
| 2025-10-10 | 5.82 | $5.24 | 400900 |
| 2025-10-09 | 5.88 | $5.39 | 436149 |
| 2025-10-08 | 5.93 | $5.57 | 274336 |
| 2025-10-07 | 5.97 | $5.57 | 333425 |
| 2025-10-06 | 6.02 | $5.58 | 538533 |
| 2025-10-03 | 6.06 | $5.68 | 303023 |
| 2025-10-02 | 6.10 | $5.78 | 250000 |
| 2025-10-01 | 6.14 | $5.70 | 386900 |
| 2025-09-30 | 6.18 | $5.77 | 389106 |
| 2025-09-29 | 6.22 | $5.76 | 402754 |
| 2025-09-26 | 6.27 | $5.83 | 230837 |
| 2025-09-25 | 6.32 | $5.88 | 247400 |
| 2025-09-24 | 6.37 | $5.92 | 377488 |
| 2025-09-23 | 6.41 | $6.04 | 344469 |
| 2025-09-22 | 6.45 | $6.10 | 412418 |
| 2025-09-19 | 6.49 | $6.25 | 419414 |
| 2025-09-18 | 6.52 | $6.21 | 375200 |
| 2025-09-17 | 6.55 | $6.09 | 733641 |
| 2025-09-16 | 6.60 | $6.22 | 448715 |
| 2025-09-15 | 6.64 | $6.41 | 1.2M |
| 2025-09-12 | 6.66 | $6.61 | 359022 |
| 2025-09-11 | 6.66 | $6.73 | 346102 |
| 2025-09-10 | 6.66 | $6.67 | 205700 |
| 2025-09-09 | 6.66 | $6.76 | 224751 |
| 2025-09-08 | 6.64 | $6.81 | 248384 |
| 2025-09-05 | 6.63 | $6.83 | 232344 |
| 2025-09-04 | 6.61 | $6.80 | 259300 |
| 2025-09-03 | 6.59 | $6.78 | 337646 |
| 2025-09-02 | 6.56 | $6.74 | 390671 |
| 2025-08-29 | 6.55 | $6.78 | 463859 |
| 2025-08-28 | 6.52 | $6.67 | 297200 |
| 2025-08-27 | 6.51 | $6.63 | 568900 |
| 2025-08-26 | 6.49 | $6.48 | 193549 |
| 2025-08-25 | 6.49 | $6.45 | 720100 |
| 2025-08-22 | 6.50 | $6.43 | 266695 |
| 2025-08-21 | 6.51 | $6.36 | 308020 |
| 2025-08-20 | 6.52 | $6.18 | 280942 |
| 2025-08-19 | 6.56 | $6.21 | 288300 |
| 2025-08-18 | 6.59 | $6.07 | 710956 |
| 2025-08-15 | 6.65 | $6.26 | 219812 |
| 2025-08-14 | 6.69 | $6.38 | 262342 |
| 2025-08-13 | 6.72 | $6.33 | 254609 |
| 2025-08-12 | 6.76 | $6.28 | 298853 |
| 2025-08-11 | 6.82 | $6.28 | 608947 |
| 2025-08-08 | 6.87 | $6.22 | 727002 |
| 2025-08-07 | 6.94 | $6.33 | 1.5M |
| 2025-08-06 | 7.00 | $6.90 | 236700 |
| 2025-08-05 | 7.02 | $6.90 | 173000 |
| 2025-08-04 | 7.03 | $6.79 | 215300 |
| 2025-08-01 | 7.05 | $6.79 | 187400 |
| 2025-07-31 | 7.08 | $6.88 | 231378 |
| 2025-07-30 | 7.10 | $6.89 | 198539 |
| 2025-07-29 | 7.12 | $7.08 | 308400 |
| 2025-07-28 | 7.13 | $7.01 | 349670 |
| 2025-07-25 | 7.14 | $7.18 | 232517 |
| 2025-07-24 | 7.14 | $7.18 | 287274 |
| 2025-07-23 | 7.13 | $7.23 | 211100 |
| 2025-07-22 | 7.12 | $7.23 | 182569 |
| 2025-07-21 | 7.11 | $7.16 | 265583 |
| 2025-07-18 | 7.11 | $7.22 | 272200 |
| 2025-07-17 | 7.09 | $7.42 | 478177 |
| 2025-07-16 | 7.06 | $7.22 | 228000 |
| 2025-07-15 | 7.04 | $7.14 | 196877 |
| 2025-07-14 | 7.03 | $7.17 | 322165 |
| 2025-07-11 | 7.02 | $7.11 | 291600 |
| 2025-07-10 | 7.01 | $7.26 | 192604 |
| 2025-07-09 | 6.98 | $7.12 | 213153 |
| 2025-07-08 | 6.97 | $7.20 | 429701 |
| 2025-07-07 | 6.94 | $7.17 | 406902 |
| 2025-07-03 | 6.92 | $7.03 | 170500 |
| 2025-07-02 | 6.91 | $7.03 | 148500 |
| 2025-07-01 | 6.89 | $6.94 | 208906 |
| 2025-06-30 | 6.89 | $7.01 | 378130 |
| 2025-06-27 | 6.87 | $6.97 | 235002 |
| 2025-06-26 | 6.86 | $6.92 | 241807 |
| 2025-06-25 | 6.86 | $6.68 | 135280 |
| 2025-06-24 | 6.88 | $6.75 | 254329 |
| 2025-06-23 | 6.89 | $6.69 | 311319 |
| 2025-06-20 | 6.91 | $6.70 | 306263 |
| 2025-06-18 | 6.93 | $6.73 | 236000 |
| 2025-06-17 | 6.96 | $6.77 | 260744 |
| 2025-06-16 | 6.98 | $6.66 | 524341 |
| 2025-06-13 | 7.01 | $7.21 | 449346 |
| 2025-06-12 | 6.99 | $7.37 | 257301 |
| 2025-06-11 | 6.95 | $7.34 | 317843 |
| 2025-06-10 | 6.91 | $7.31 | 182419 |
| 2025-06-09 | 6.86 | $7.29 | 165612 |
| 2025-06-06 | 6.82 | $7.19 | 163590 |
| 2025-06-05 | 6.78 | $7.12 | 192300 |
| 2025-06-04 | 6.74 | $7.04 | 103520 |
| 2025-06-03 | 6.71 | $7.07 | 209600 |
| 2025-06-02 | 6.67 | $6.89 | 194700 |
| 2025-05-30 | 6.65 | $6.96 | 141949 |
| 2025-05-29 | 6.62 | $6.92 | 99559 |
| 2025-05-28 | 6.59 | $6.86 | 128611 |
| 2025-05-27 | 6.56 | $6.92 | 204331 |
| 2025-05-23 | 6.52 | $6.71 | 110800 |
| 2025-05-22 | 6.50 | $6.67 | 134000 |
| 2025-05-21 | 6.48 | $6.75 | 299316 |
| 2025-05-20 | 6.46 | $6.88 | 241804 |
| 2025-05-19 | 6.41 | $6.98 | 613042 |
| 2025-05-16 | 6.35 | $6.71 | 285843 |
| 2025-05-15 | 6.31 | $6.61 | 149800 |
| 2025-05-14 | 6.28 | $6.60 | 253232 |
| 2025-05-13 | 6.25 | $6.65 | 293977 |
| 2025-05-12 | 6.21 | $6.52 | 373900 |
| 2025-05-09 | 6.17 | $6.23 | 232000 |
| 2025-05-08 | 6.17 | $6.31 | 466854 |
| 2025-05-07 | 6.15 | $5.87 | 302857 |
| 2025-05-06 | 6.18 | $6.06 | 314722 |
| 2025-05-05 | 6.19 | $5.93 | 366506 |
| 2025-05-02 | 6.22 | $6.08 | 258100 |
| 2025-05-01 | 6.24 | $6.01 | 163034 |
| 2025-04-30 | 6.26 | $6.07 | 232996 |
| 2025-04-29 | 6.28 | $6.21 | 151131 |
| 2025-04-28 | 6.29 | $6.31 | 222049 |
| 2025-04-25 | 6.29 | $6.21 | 187269 |
| 2025-04-24 | 6.29 | $6.18 | 359052 |
| 2025-04-23 | 6.31 | $6.03 | 325500 |
| 2025-04-22 | 6.34 | $5.98 | 152765 |
| 2025-04-21 | 6.37 | $5.85 | 357843 |
| 2025-04-17 | 6.43 | $5.98 | 1.1M |
| 2025-04-16 | 6.47 | $5.98 | 250032 |
| 2025-04-15 | 6.53 | $6.17 | 414300 |
| 2025-04-14 | 6.56 | $5.98 | 324362 |
| 2025-04-11 | 6.63 | $5.87 | 539494 |
| 2025-04-10 | 6.71 | $5.98 | 234632 |
| 2025-04-09 | 6.78 | $6.21 | 495300 |
| 2025-04-08 | 6.84 | $5.76 | 694533 |
| 2025-04-07 | 6.96 | $5.76 | 829338 |
| 2025-04-04 | 7.08 | $6.12 | 839400 |
| 2025-04-03 | 7.18 | $6.75 | 349300 |
| 2025-04-02 | 7.23 | $6.94 | 238500 |
| 2025-04-01 | 7.26 | $7.00 | 212605 |
| 2025-03-31 | 7.29 | $6.98 | 453800 |
| 2025-03-28 | 7.32 | $7.09 | 243833 |
| 2025-03-27 | 7.34 | $7.13 | 163918 |
| 2025-03-26 | 7.36 | $7.15 | 185432 |
| 2025-03-25 | 7.39 | $7.10 | 302500 |
| 2025-03-24 | 7.42 | $7.14 | 265966 |
| 2025-03-21 | 7.45 | $7.18 | 207400 |
| 2025-03-20 | 7.47 | $7.13 | 228361 |
| 2025-03-19 | 7.51 | $7.16 | 339700 |
| 2025-03-18 | 7.55 | $7.08 | 235933 |
| 2025-03-17 | 7.60 | $7.06 | 600446 |
| 2025-03-14 | 7.65 | $7.38 | 599962 |
| 2025-03-13 | 7.68 | $7.38 | 299700 |
| 2025-03-12 | 7.71 | $7.40 | 258600 |
| 2025-03-11 | 7.75 | $7.27 | 504500 |
| 2025-03-10 | 7.80 | $7.41 | 307500 |
| 2025-03-07 | 7.84 | $7.61 | 353237 |
| 2025-03-06 | 7.86 | $7.33 | 882352 |
| 2025-03-05 | 7.92 | $7.75 | 396216 |
| 2025-03-04 | 7.94 | $7.93 | 362255 |
| 2025-03-03 | 7.94 | $8.01 | 401400 |
| 2025-02-28 | 7.93 | $8.09 | 349764 |
| 2025-02-27 | 7.91 | $7.97 | 228669 |
| 2025-02-26 | 7.90 | $7.83 | 191831 |
| 2025-02-25 | 7.91 | $7.95 | 236214 |
| 2025-02-24 | 7.91 | $8.01 | 222914 |
| 2025-02-21 | 7.90 | $8.11 | 155128 |
| 2025-02-20 | 7.88 | $8.12 | 126523 |
| 2025-02-19 | 7.85 | $8.14 | 153829 |
| 2025-02-18 | 7.82 | $8.12 | 273501 |
| 2025-02-14 | 7.79 | $7.86 | 185700 |
| 2025-02-13 | 7.78 | $7.78 | 170012 |
| 2025-02-12 | 7.78 | $7.73 | 202614 |
| 2025-02-11 | 7.78 | $7.73 | 160660 |
| 2025-02-10 | 7.79 | $7.78 | 115475 |
| 2025-02-07 | 7.79 | $7.75 | 111740 |
| 2025-02-06 | 7.80 | $7.82 | 126919 |
| 2025-02-05 | 7.79 | $7.79 | 207046 |
| 2025-02-04 | 7.79 | $7.91 | 193400 |
| 2025-02-03 | 7.78 | $7.89 | 359200 |
| 2025-01-31 | 7.77 | $8.06 | 138806 |
| 2025-01-30 | 7.74 | $7.95 | 186200 |
| 2025-01-29 | 7.72 | $7.89 | 247400 |
| 2025-01-28 | 7.70 | $8.04 | 297400 |
| 2025-01-27 | 7.66 | $7.94 | 194400 |
| 2025-01-24 | 7.63 | $7.87 | 218828 |
| 2025-01-23 | 7.61 | $7.80 | 284549 |
| 2025-01-22 | 7.59 | $7.63 | 290500 |
| 2025-01-21 | 7.58 | $7.75 | 515900 |
| 2025-01-17 | 7.57 | $7.61 | 392752 |
| 2025-01-16 | 7.56 | $7.73 | 136936 |
| 2025-01-15 | 7.54 | $7.62 | 189323 |
| 2025-01-14 | 7.54 | $7.57 | 247526 |
| 2025-01-13 | 7.53 | $7.51 | 192700 |
| 2025-01-10 | 7.54 | $7.56 | 319900 |
| 2025-01-08 | 7.53 | $7.52 | 215326 |
| 2025-01-07 | 7.53 | $7.53 | 353964 |
| 2025-01-06 | 7.54 | $7.61 | 343971 |
| 2025-01-03 | 7.53 | $7.66 | 346744 |
| 2025-01-02 | 7.51 | $7.62 | 399733 |
| 2024-12-31 | 7.50 | $7.38 | 514400 |
| 2024-12-30 | 7.52 | $7.23 | 438511 |
| 2024-12-27 | 7.55 | $7.31 | 602141 |
| 2024-12-26 | 7.57 | $7.49 | 449739 |
| 2024-12-24 | 7.58 | $7.34 | 289920 |
| 2024-12-23 | 7.60 | $7.29 | 758200 |
| 2024-12-20 | 7.64 | $7.22 | 2.6M |
| 2024-12-19 | 7.68 | $6.80 | 699116 |
| 2024-12-18 | 7.77 | $6.88 | 858811 |
| 2024-12-17 | 7.87 | $7.05 | 807745 |
| 2024-12-16 | 7.95 | $7.15 | 1.8M |
| 2024-12-13 | 8.04 | $7.85 | 680400 |
| 2024-12-12 | 8.06 | $8.05 | 555100 |
| 2024-12-11 | 8.06 | $8.19 | 334427 |
| 2024-12-10 | 8.04 | $8.29 | 195500 |
| 2024-12-09 | 8.02 | $8.26 | 311110 |
| 2024-12-06 | 7.99 | $8.26 | 213128 |
| 2024-12-05 | 7.96 | $8.21 | 262100 |
| 2024-12-04 | 7.94 | $8.36 | 241800 |
| 2024-12-03 | 7.89 | $8.28 | 226400 |
| 2024-12-02 | 7.85 | $8.30 | 465139 |
| 2024-11-29 | 7.81 | $8.39 | 342306 |
| 2024-11-27 | 7.74 | $8.19 | 224526 |
| 2024-11-26 | 7.70 | $8.16 | 257600 |
| 2024-11-25 | 7.65 | $8.25 | 360431 |
| 2024-11-22 | 7.59 | $8.16 | 221244 |
| 2024-11-21 | 7.52 | $8.04 | 220400 |
| 2024-11-20 | 7.47 | $7.95 | 142018 |
| 2024-11-19 | 7.42 | $7.98 | 194228 |
| 2024-11-18 | 7.36 | $7.99 | 235247 |
| 2024-11-15 | 7.29 | $7.90 | 263982 |
| 2024-11-14 | 7.23 | $7.89 | 151443 |
| 2024-11-13 | 7.16 | $7.95 | 263100 |
| 2024-11-12 | 7.08 | $7.86 | 260983 |
| 2024-11-11 | 7.00 | $7.95 | 514600 |
| 2024-11-08 | 6.90 | $7.87 | 496133 |
| 2024-11-07 | 6.79 | $7.54 | 1.1M |
| 2024-11-06 | 6.72 | $6.81 | 387500 |
| 2024-11-05 | 6.71 | $6.52 | 255862 |
| 2024-11-04 | 6.72 | $6.50 | 345300 |
| 2024-11-01 | 6.75 | $6.58 | 297038 |
| 2024-10-31 | 6.77 | $6.66 | 351621 |
| 2024-10-30 | 6.78 | $6.62 | 196900 |
| 2024-10-29 | 6.79 | $6.63 | 252549 |
| 2024-10-28 | 6.81 | $6.80 | 172902 |
| 2024-10-25 | 6.81 | $6.67 | 170647 |
| 2024-10-24 | 6.83 | $6.74 | 282000 |
| 2024-10-23 | 6.84 | $6.67 | 243329 |
| 2024-10-22 | 6.85 | $6.65 | 229176 |
| 2024-10-21 | 6.88 | $6.75 | 215815 |
| 2024-10-18 | 6.89 | $6.85 | 221600 |
| 2024-10-17 | 6.89 | $6.79 | 232540 |
| 2024-10-16 | 6.90 | $6.86 | 158500 |
| 2024-10-15 | 6.91 | $6.83 | 397202 |
| 2024-10-14 | 6.92 | $6.81 | 343383 |
| 2024-10-11 | 6.93 | $6.67 | 194526 |
| 2024-10-10 | 6.96 | $6.64 | 178828 |
| 2024-10-09 | 6.99 | $6.65 | 282000 |
| 2024-10-08 | 7.02 | $6.66 | 414400 |
| 2024-10-07 | 7.06 | $6.74 | 447300 |
| 2024-10-04 | 7.10 | $6.83 | 363415 |
| 2024-10-03 | 7.12 | $6.87 | 297311 |
| 2024-10-02 | 7.15 | $6.84 | 226000 |
| 2024-10-01 | 7.18 | $6.90 | 248731 |
| 2024-09-30 | 7.21 | $7.06 | 403129 |
| 2024-09-27 | 7.23 | $7.13 | 304043 |
| 2024-09-26 | 7.24 | $6.90 | 227700 |
| 2024-09-25 | 7.28 | $6.86 | 496228 |
| 2024-09-24 | 7.32 | $6.99 | 358700 |
| 2024-09-23 | 7.35 | $6.95 | 484506 |
| 2024-09-20 | 7.40 | $6.94 | 1.5M |
| 2024-09-19 | 7.44 | $7.25 | 433157 |
| 2024-09-18 | 7.47 | $7.23 | 340600 |
| 2024-09-17 | 7.49 | $7.15 | 588500 |
| 2024-09-16 | 7.53 | $7.10 | 728700 |
| 2024-09-13 | 7.57 | $7.56 | 645400 |
| 2024-09-12 | 7.57 | $7.56 | 326663 |
| 2024-09-11 | 7.57 | $7.48 | 226501 |
| 2024-09-10 | 7.58 | $7.48 | 210800 |
| 2024-09-09 | 7.59 | $7.56 | 342400 |
| 2024-09-06 | 7.60 | $7.49 | 213500 |
| 2024-09-05 | 7.61 | $7.49 | 193500 |
| 2024-09-04 | 7.62 | $7.48 | 267400 |
| 2024-09-03 | 7.64 | $7.52 | 268401 |
| 2024-08-30 | 7.65 | $7.53 | 275334 |
| 2024-08-29 | 7.66 | $7.46 | 154300 |
| 2024-08-28 | 7.68 | $7.43 | 166514 |
| 2024-08-27 | 7.71 | $7.48 | 152500 |
| 2024-08-26 | 7.73 | $7.51 | 262829 |
| 2024-08-23 | 7.76 | $7.49 | 343400 |
| 2024-08-22 | 7.78 | $7.46 | 275100 |
| 2024-08-21 | 7.82 | $7.62 | 361038 |
| 2024-08-20 | 7.84 | $7.55 | 295106 |
| 2024-08-19 | 7.87 | $7.63 | 334697 |
| 2024-08-16 | 7.89 | $7.55 | 372300 |
| 2024-08-15 | 7.93 | $7.39 | 417928 |
| 2024-08-14 | 7.99 | $7.27 | 397835 |
| 2024-08-13 | 8.06 | $7.08 | 544202 |
| 2024-08-12 | 8.16 | $7.02 | 832523 |
| 2024-08-09 | 8.28 | $7.21 | 1.2M |
| 2024-08-08 | 8.40 | $7.47 | 2.7M |
| 2024-08-07 | 8.50 | $8.05 | 400815 |
| 2024-08-06 | 8.54 | $8.15 | 399431 |
| 2024-08-05 | 8.58 | $8.03 | 878550 |
| 2024-08-02 | 8.64 | $8.31 | 268500 |
| 2024-08-01 | 8.68 | $8.53 | 602311 |
| 2024-07-31 | 8.69 | $8.83 | 254100 |
| 2024-07-30 | 8.68 | $8.93 | 189825 |
| 2024-07-29 | 8.65 | $8.88 | 178701 |
| 2024-07-26 | 8.63 | $8.99 | 401012 |
| 2024-07-25 | 8.59 | $8.93 | 268100 |
| 2024-07-24 | 8.55 | $8.79 | 163900 |
| 2024-07-23 | 8.53 | $8.90 | 479830 |
| 2024-07-22 | 8.49 | $8.95 | 417509 |
| 2024-07-19 | 8.44 | $8.73 | 227000 |
| 2024-07-18 | 8.41 | $8.76 | 623241 |
| 2024-07-17 | 8.37 | $8.80 | 2.0M |
| 2024-07-16 | 8.33 | $8.29 | 242267 |
| 2024-07-15 | 8.33 | $8.25 | 285163 |
| 2024-07-12 | 8.34 | $8.23 | 262753 |
| 2024-07-11 | 8.35 | $8.17 | 271642 |
| 2024-07-10 | 8.37 | $8.13 | 205100 |
| 2024-07-09 | 8.40 | $8.06 | 354228 |
| 2024-07-08 | 8.43 | $8.03 | 290000 |
| 2024-07-05 | 8.48 | $8.03 | 322100 |
| 2024-07-03 | 8.52 | $8.05 | 195800 |
| 2024-07-02 | 8.57 | $8.05 | 387812 |
| 2024-07-01 | 8.63 | $8.17 | 505498 |
| 2024-06-28 | 8.68 | $8.03 | 512336 |
| 2024-06-27 | 8.74 | $8.17 | 459956 |
| 2024-06-26 | 8.80 | $7.97 | 405500 |
| 2024-06-25 | 8.89 | $7.97 | 478592 |
| 2024-06-24 | 8.99 | $8.29 | 395318 |
| 2024-06-21 | 9.06 | $8.29 | 796165 |
| 2024-06-20 | 9.14 | $8.31 | 904905 |
| 2024-06-18 | 9.23 | $8.82 | 336000 |
| 2024-06-17 | 9.28 | $8.75 | 757600 |
| 2024-06-14 | 9.33 | $9.02 | 437300 |
| 2024-06-13 | 9.36 | $9.44 | 571937 |
| 2024-06-12 | 9.36 | $9.51 | 302011 |
| 2024-06-11 | 9.34 | $9.46 | 345940 |
| 2024-06-10 | 9.33 | $9.48 | 498607 |
| 2024-06-07 | 9.31 | $9.33 | 296296 |
| 2024-06-06 | 9.31 | $9.27 | 294900 |
| 2024-06-05 | 9.31 | $9.25 | 457600 |
| 2024-06-04 | 9.32 | $9.24 | 485000 |
| 2024-06-03 | 9.33 | $9.29 | 437000 |
| 2024-05-31 | 9.33 | $9.37 | 347900 |
| 2024-05-30 | 9.33 | $9.25 | 246329 |
| 2024-05-29 | 9.34 | $9.26 | 371686 |
| 2024-05-28 | 9.35 | $9.39 | 310332 |
| 2024-05-24 | 9.34 | $9.47 | 176900 |
| 2024-05-23 | 9.33 | $9.33 | 230800 |
| 2024-05-22 | 9.33 | $9.40 | 258926 |
| 2024-05-21 | 9.32 | $9.46 | 289832 |
| 2024-05-20 | 9.31 | $9.55 | 587600 |
| 2024-05-17 | 9.28 | $9.40 | 231212 |
| 2024-05-16 | 9.27 | $9.16 | 485079 |
| 2024-05-15 | 9.28 | $9.15 | 358300 |
| 2024-05-14 | 9.29 | $9.29 | 365822 |
| 2024-05-13 | 9.29 | $9.18 | 429934 |
| 2024-05-10 | 9.30 | $9.22 | 350936 |
| 2024-05-09 | 9.31 | $9.17 | 287936 |
| 2024-05-08 | 9.33 | $9.15 | 300400 |
| 2024-05-07 | 9.35 | $9.16 | 693800 |
| 2024-05-06 | 9.37 | $9.32 | 400500 |
| 2024-05-03 | 9.37 | $9.20 | 529000 |
| 2024-05-02 | 9.39 | $9.31 | 407500 |
| 2024-05-01 | 9.40 | $9.45 | 241200 |
| 2024-04-30 | 9.39 | $9.39 | 132115 |
| 2024-04-29 | 9.39 | $9.49 | 267200 |
| 2024-04-26 | 9.38 | $9.55 | 179400 |
| 2024-04-25 | 9.36 | $9.40 | 110137 |
| 2024-04-24 | 9.36 | $9.53 | 139153 |
| 2024-04-23 | 9.34 | $9.63 | 249900 |
| 2024-04-22 | 9.31 | $9.55 | 311207 |
| 2024-04-19 | 9.29 | $9.50 | 883400 |
| 2024-04-18 | 9.26 | $9.14 | 145751 |
| 2024-04-17 | 9.28 | $9.04 | 140700 |
| 2024-04-16 | 9.30 | $9.00 | 137400 |
| 2024-04-15 | 9.33 | $8.95 | 234512 |
| 2024-04-12 | 9.37 | $9.10 | 431047 |
| 2024-04-11 | 9.40 | $9.23 | 291517 |
| 2024-04-10 | 9.42 | $9.25 | 192949 |
| 2024-04-09 | 9.44 | $9.28 | 193925 |
| 2024-04-08 | 9.46 | $9.28 | 180508 |
| 2024-04-05 | 9.48 | $9.25 | 189535 |
| 2024-04-04 | 9.50 | $9.17 | 334700 |
| 2024-04-03 | 9.53 | $9.33 | 261700 |
| 2024-04-02 | 9.56 | $9.24 | 300929 |
| 2024-04-01 | 9.59 | $9.34 | 360330 |
| 2024-03-28 | 9.62 | $9.48 | 544300 |
| 2024-03-27 | 9.63 | $9.32 | 363434 |
| 2024-03-26 | 9.66 | $9.11 | 290048 |
| 2024-03-25 | 9.72 | $9.12 | 422100 |
| 2024-03-22 | 9.78 | $9.22 | 264300 |
| 2024-03-21 | 9.84 | $9.21 | 281435 |
| 2024-03-20 | 9.91 | $9.15 | 346400 |
| 2024-03-19 | 9.99 | $9.22 | 402676 |
| 2024-03-18 | 10.07 | $9.01 | 502516 |
| 2024-03-15 | 10.18 | $9.09 | 454923 |
| 2024-03-14 | 10.30 | $9.12 | 491090 |
| 2024-03-13 | 10.42 | $9.35 | 354316 |
| 2024-03-12 | 10.53 | $9.88 | 642935 |
| 2024-03-11 | 10.60 | $9.79 | 745897 |
| 2024-03-08 | 10.69 | $9.83 | 878510 |
| 2024-03-07 | 10.78 | $9.53 | 2.4M |
| 2024-03-06 | 10.91 | $10.87 | 287617 |
| 2024-03-05 | 10.91 | $10.81 | 172704 |
| 2024-03-04 | 10.92 | $10.79 | 196478 |
| 2024-03-01 | 10.94 | $10.83 | 190807 |
| 2024-02-29 | 10.95 | $10.78 | 248500 |
| 2024-02-28 | 10.96 | $10.75 | 144284 |
| 2024-02-27 | 10.99 | $11.03 | 127048 |
| 2024-02-26 | 10.98 | $10.92 | 115432 |
| 2024-02-23 | 10.99 | $11.02 | 124200 |
| 2024-02-22 | 10.99 | $11.01 | 136910 |
| 2024-02-21 | 10.98 | $10.99 | 150446 |
| 2024-02-20 | 10.98 | $10.92 | 203762 |
| 2024-02-16 | 10.99 | $10.96 | 138638 |
| 2024-02-15 | 10.99 | $10.94 | 83357 |
| 2024-02-14 | 11.00 | $10.63 | 216000 |
| 2024-02-13 | 11.04 | $10.67 | 154816 |
| 2024-02-12 | 11.08 | $10.92 | 198725 |
| 2024-02-09 | 11.09 | $10.85 | 126145 |
| 2024-02-08 | 11.12 | $10.89 | 143508 |
| 2024-02-07 | 11.14 | $10.94 | 139130 |
| 2024-02-06 | 11.16 | $11.07 | 144823 |
| 2024-02-05 | 11.17 | $11.05 | 204624 |
| 2024-02-02 | 11.19 | $11.14 | 189000 |
| 2024-02-01 | 11.19 | $11.20 | 231813 |
| 2024-01-31 | 11.19 | $11.21 | 170000 |
| 2024-01-30 | 11.19 | $11.46 | 138049 |
| 2024-01-29 | 11.16 | $11.46 | 157893 |
| 2024-01-26 | 11.13 | $11.48 | 272135 |
| 2024-01-25 | 11.09 | $11.34 | 143531 |
| 2024-01-24 | 11.07 | $11.25 | 224900 |
| 2024-01-23 | 11.05 | $11.39 | 289810 |
| 2024-01-22 | 11.01 | $11.31 | 421906 |
| 2024-01-19 | 10.98 | $10.89 | 139600 |
| 2024-01-18 | 10.99 | $10.95 | 185616 |
| 2024-01-17 | 10.99 | $10.96 | 208500 |
| 2024-01-16 | 10.99 | $11.07 | 246619 |
| 2024-01-12 | 10.99 | $11.17 | 153531 |
| 2024-01-11 | 10.97 | $11.13 | 182600 |
| 2024-01-10 | 10.95 | $11.27 | 167153 |
| 2024-01-09 | 10.92 | $11.26 | 186432 |
| 2024-01-08 | 10.88 | $11.43 | 323007 |
| 2024-01-05 | 10.82 | $11.28 | 211444 |
| 2024-01-04 | 10.77 | $11.19 | 241830 |
| 2024-01-03 | 10.73 | $11.00 | 222300 |
| 2024-01-02 | 10.70 | $11.05 | 385109 |
| 2023-12-29 | 10.67 | $10.86 | 462226 |
| 2023-12-28 | 10.65 | $10.99 | 393647 |
| 2023-12-27 | 10.61 | $10.99 | 369800 |
| 2023-12-26 | 10.57 | $10.85 | 617700 |
| 2023-12-22 | 10.54 | $10.59 | 322626 |
| 2023-12-21 | 10.53 | $10.60 | 266626 |
| 2023-12-20 | 10.53 | $10.53 | 313120 |
| 2023-12-19 | 10.53 | $10.60 | 292222 |
| 2023-12-18 | 10.52 | $10.46 | 279121 |
| 2023-12-15 | 10.52 | $10.52 | 545923 |
| 2023-12-14 | 10.53 | $10.45 | 472073 |
| 2023-12-13 | 10.53 | $10.79 | 624310 |
| 2023-12-12 | 10.51 | $10.77 | 375607 |
| 2023-12-11 | 10.48 | $10.73 | 346333 |
| 2023-12-08 | 10.45 | $10.82 | 379300 |
| 2023-12-07 | 10.41 | $10.73 | 452825 |
| 2023-12-06 | 10.38 | $10.50 | 180800 |
| 2023-12-05 | 10.37 | $10.49 | 153220 |
| 2023-12-04 | 10.35 | $10.49 | 354385 |
| 2023-12-01 | 10.34 | $10.53 | 365012 |
| 2023-11-30 | 10.32 | $10.59 | 242149 |
| 2023-11-29 | 10.29 | $10.48 | 100500 |
| 2023-11-28 | 10.27 | $10.43 | 124836 |
| 2023-11-27 | 10.25 | $10.43 | 206630 |
| 2023-11-24 | 10.24 | $10.49 | 77800 |
| 2023-11-22 | 10.21 | $10.46 | 136900 |
| 2023-11-21 | 10.18 | $10.44 | 173447 |
| 2023-11-20 | 10.16 | $10.49 | 306509 |
| 2023-11-17 | 10.12 | $10.44 | 194113 |
| 2023-11-16 | 10.09 | $10.36 | 175400 |
| 2023-11-15 | 10.06 | $10.51 | 226201 |
| 2023-11-14 | 10.01 | $10.53 | 210738 |
| 2023-11-13 | 9.96 | $10.27 | 125806 |
| 2023-11-10 | 9.92 | $10.15 | 88203 |
| 2023-11-09 | 9.90 | $10.03 | 146317 |
| 2023-11-08 | 9.88 | $10.16 | 118153 |
| 2023-11-07 | 9.86 | $10.32 | 164411 |
| 2023-11-06 | 9.81 | $10.16 | 498920 |
| 2023-11-03 | 9.77 | $10.32 | 234551 |
| 2023-11-02 | 9.71 | $9.87 | 294500 |
| 2023-11-01 | 9.69 | $9.65 | 160700 |
| 2023-10-31 | 9.70 | $9.46 | 167620 |
| 2023-10-30 | 9.72 | $9.31 | 151447 |
| 2023-10-27 | 9.77 | $9.20 | 147400 |
| 2023-10-26 | 9.83 | $9.30 | 213300 |
| 2023-10-25 | 9.88 | $9.21 | 173930 |
| 2023-10-24 | 9.95 | $9.39 | 163200 |
| 2023-10-23 | 10.01 | $9.34 | 183600 |
| 2023-10-20 | 10.08 | $9.43 | 238616 |
| 2023-10-19 | 10.15 | $9.61 | 170535 |
| 2023-10-18 | 10.21 | $9.74 | 215327 |
| 2023-10-17 | 10.26 | $9.96 | 164524 |
| 2023-10-16 | 10.29 | $10.14 | 166627 |
| 2023-10-13 | 10.31 | $10.01 | 160332 |
| 2023-10-12 | 10.34 | $10.22 | 184900 |
| 2023-10-11 | 10.35 | $10.28 | 162544 |
| 2023-10-10 | 10.36 | $10.21 | 107534 |
| 2023-10-09 | 10.37 | $10.12 | 137242 |
| 2023-10-06 | 10.40 | $10.00 | 156403 |
| 2023-10-05 | 10.44 | $9.91 | 107160 |
| 2023-10-04 | 10.50 | $9.90 | 178300 |
| 2023-10-03 | 10.56 | $9.87 | 306622 |
| 2023-10-02 | 10.63 | $10.09 | 338226 |
| 2023-09-29 | 10.69 | $10.46 | 333500 |
| 2023-09-28 | 10.71 | $10.48 | 218200 |
| 2023-09-27 | 10.74 | $10.39 | 299800 |
| 2023-09-26 | 10.77 | $10.12 | 215405 |
| 2023-09-25 | 10.84 | $10.26 | 245000 |
| 2023-09-22 | 10.91 | $10.42 | 179909 |
| 2023-09-21 | 10.96 | $10.47 | 219675 |
| 2023-09-20 | 11.01 | $10.71 | 112945 |
| 2023-09-19 | 11.04 | $10.71 | 140700 |
| 2023-09-18 | 11.07 | $10.70 | 214238 |
| 2023-09-15 | 11.11 | $10.78 | 227500 |
| 2023-09-14 | 11.15 | $10.98 | 393600 |
| 2023-09-13 | 11.17 | $11.11 | 297322 |
| 2023-09-12 | 11.17 | $11.28 | 247817 |
| 2023-09-11 | 11.16 | $11.16 | 318530 |
| 2023-09-08 | 11.16 | $11.15 | 252048 |
| 2023-09-07 | 11.16 | $11.17 | 154700 |
| 2023-09-06 | 11.16 | $11.06 | 171508 |
| 2023-09-05 | 11.17 | $11.14 | 171038 |
| 2023-09-01 | 11.17 | $11.17 | 178546 |
| 2023-08-31 | 11.17 | $11.14 | 142936 |
| 2023-08-30 | 11.18 | $11.11 | 141505 |
| 2023-08-29 | 11.18 | $11.08 | 214700 |
| 2023-08-28 | 11.19 | $10.98 | 190800 |
| 2023-08-25 | 11.22 | $10.89 | 193384 |
| 2023-08-24 | 11.25 | $10.81 | 336800 |
| 2023-08-23 | 11.30 | $11.01 | 340623 |
| 2023-08-22 | 11.33 | $10.61 | 350400 |
| 2023-08-21 | 11.40 | $10.83 | 247237 |
| 2023-08-18 | 11.46 | $11.00 | 162307 |
| 2023-08-17 | 11.51 | $10.75 | 238866 |
| 2023-08-16 | 11.59 | $11.03 | 152100 |
| 2023-08-15 | 11.65 | $11.03 | 192714 |
| 2023-08-14 | 11.72 | $11.29 | 290700 |
| 2023-08-11 | 11.76 | $11.24 | 211300 |
| 2023-08-10 | 11.82 | $11.17 | 170453 |
| 2023-08-09 | 11.89 | $11.21 | 254732 |
| 2023-08-08 | 11.96 | $11.20 | 241400 |
| 2023-08-07 | 12.04 | $11.32 | 390410 |
| 2023-08-04 | 12.11 | $11.43 | 462221 |
| 2023-08-03 | 12.18 | $11.17 | 1.6M |
| 2023-08-02 | 12.29 | $12.47 | 131374 |
| 2023-08-01 | 12.27 | $12.60 | 123562 |
| 2023-07-31 | 12.24 | $12.62 | 123806 |
| 2023-07-28 | 12.20 | $12.49 | 119410 |
| 2023-07-27 | 12.17 | $12.41 | 69818 |
| 2023-07-26 | 12.14 | $12.58 | 124215 |
| 2023-07-25 | 12.09 | $12.43 | 141248 |
| 2023-07-24 | 12.06 | $12.43 | 145802 |
| 2023-07-21 | 12.02 | $12.23 | 88026 |
| 2023-07-20 | 12.00 | $12.08 | 189781 |
| 2023-07-19 | 11.99 | $12.36 | 128901 |
| 2023-07-18 | 11.95 | $12.33 | 84406 |
| 2023-07-17 | 11.91 | $12.29 | 101848 |
| 2023-07-14 | 11.87 | $12.15 | 107000 |
| 2023-07-13 | 11.84 | $12.16 | 140100 |
| 2023-07-12 | 11.81 | $12.15 | 203300 |
| 2023-07-11 | 11.77 | $12.40 | 129856 |
| 2023-07-10 | 11.70 | $12.27 | 209570 |
| 2023-07-07 | 11.64 | $12.12 | 178745 |
| 2023-07-06 | 11.59 | $11.93 | 131700 |
| 2023-07-05 | 11.56 | $12.11 | 285500 |
| 2023-07-03 | 11.50 | $11.94 | 159302 |
| 2023-06-30 | 11.45 | $11.78 | 275714 |
| 2023-06-29 | 11.42 | $11.77 | 200000 |
| 2023-06-28 | 11.38 | $11.55 | 242084 |
| 2023-06-27 | 11.37 | $11.26 | 100026 |
| 2023-06-26 | 11.38 | $11.33 | 132700 |
| 2023-06-23 | 11.38 | $11.25 | 142815 |
| 2023-06-22 | 11.40 | $11.29 | 256931 |
| 2023-06-21 | 11.41 | $11.69 | 180100 |
| 2023-06-20 | 11.38 | $11.50 | 260844 |
| 2023-06-16 | 11.36 | $11.60 | 381918 |
| 2023-06-15 | 11.34 | $11.85 | 228930 |
| 2023-06-14 | 11.29 | $11.59 | 176017 |
| 2023-06-13 | 11.25 | $12.21 | 308800 |
| 2023-06-12 | 11.15 | $12.22 | 335284 |
| 2023-06-09 | 11.04 | $11.72 | 168204 |
| 2023-06-08 | 10.97 | $11.69 | 168632 |
| 2023-06-07 | 10.89 | $11.70 | 336788 |
| 2023-06-06 | 10.81 | $11.18 | 251537 |
| 2023-06-05 | 10.77 | $10.83 | 231128 |
| 2023-06-02 | 10.76 | $10.79 | 304882 |
| 2023-06-01 | 10.76 | $10.76 | 292931 |
| 2023-05-31 | 10.76 | $10.55 | 293200 |
| 2023-05-30 | 10.78 | $10.85 | 196200 |
| 2023-05-26 | 10.78 | $10.89 | 271489 |
| 2023-05-25 | 10.76 | $10.60 | 227653 |
| 2023-05-24 | 10.78 | $10.51 | 260542 |
| 2023-05-23 | 10.81 | $10.62 | 257300 |
| 2023-05-22 | 10.83 | $10.86 | 260209 |
| 2023-05-19 | 10.83 | $10.70 | 179842 |
| 2023-05-18 | 10.84 | $10.75 | 185200 |
| 2023-05-17 | 10.85 | $10.69 | 258049 |
| 2023-05-16 | 10.87 | $10.51 | 367947 |
| 2023-05-15 | 10.90 | $10.50 | 362883 |
| 2023-05-12 | 10.95 | $10.31 | 287000 |
| 2023-05-11 | 11.01 | $10.32 | 316200 |
| 2023-05-10 | 11.09 | $10.42 | 258838 |
| 2023-05-09 | 11.16 | $10.33 | 279800 |
| 2023-05-08 | 11.24 | $10.25 | 400900 |
| 2023-05-05 | 11.35 | $9.84 | 542604 |
| 2023-05-04 | 11.51 | $9.81 | 1.4M |
| 2023-05-03 | 11.69 | $10.73 | 378004 |
| 2023-05-02 | 11.79 | $10.97 | 1.4M |
| 2023-05-01 | 11.87 | $11.92 | 145500 |
| 2023-04-28 | 11.87 | $11.87 | 123435 |
| 2023-04-27 | 11.87 | $11.58 | 171406 |
| 2023-04-26 | 11.90 | $11.56 | 314400 |
| 2023-04-25 | 11.93 | $12.06 | 111466 |
| 2023-04-24 | 11.92 | $12.27 | 139602 |
| 2023-04-21 | 11.88 | $12.17 | 125410 |
| 2023-04-20 | 11.85 | $12.13 | 153911 |
| 2023-04-19 | 11.82 | $12.11 | 155951 |
| 2023-04-18 | 11.79 | $11.94 | 147600 |
| 2023-04-17 | 11.78 | $12.13 | 136519 |
| 2023-04-14 | 11.74 | $12.01 | 140230 |
| 2023-04-13 | 11.71 | $12.07 | 158408 |
| 2023-04-12 | 11.68 | $11.77 | 126316 |
| 2023-04-11 | 11.67 | $11.59 | 110549 |
| 2023-04-10 | 11.67 | $11.46 | 243035 |
| 2023-04-06 | 11.70 | $11.74 | 136600 |
| 2023-04-05 | 11.69 | $11.49 | 196810 |
| 2023-04-04 | 11.71 | $11.80 | 200841 |
| 2023-04-03 | 11.70 | $12.06 | 205907 |
| 2023-03-31 | 11.67 | $12.08 | 295400 |
| 2023-03-30 | 11.62 | $11.90 | 157600 |
| 2023-03-29 | 11.59 | $12.08 | 224700 |
| 2023-03-28 | 11.54 | $11.76 | 127526 |
| 2023-03-27 | 11.52 | $11.59 | 204145 |
| 2023-03-24 | 11.51 | $11.34 | 336703 |
| 2023-03-23 | 11.53 | $11.34 | 183532 |
| 2023-03-22 | 11.55 | $11.34 | 369149 |
| 2023-03-21 | 11.57 | $11.52 | 321500 |
| 2023-03-20 | 11.58 | $11.11 | 279200 |
| 2023-03-17 | 11.63 | $11.17 | 473400 |
| 2023-03-16 | 11.68 | $11.33 | 329551 |
| 2023-03-15 | 11.71 | $10.93 | 377800 |
| 2023-03-14 | 11.80 | $10.99 | 361861 |
| 2023-03-13 | 11.88 | $11.14 | 870500 |
| 2023-03-10 | 11.96 | $10.75 | 1.0M |
| 2023-03-09 | 12.09 | $12.01 | 298215 |
| 2023-03-08 | 12.09 | $12.59 | 177331 |
| 2023-03-07 | 12.04 | $12.57 | 288200 |
| 2023-03-06 | 11.99 | $12.72 | 392400 |
| 2023-03-03 | 11.91 | $12.50 | 285200 |
| 2023-03-02 | 11.85 | $12.29 | 606300 |
| 2023-03-01 | 11.80 | $11.68 | 209588 |
| 2023-02-28 | 11.81 | $11.87 | 208612 |
| 2023-02-27 | 11.81 | $11.87 | 100637 |
| 2023-02-24 | 11.80 | $11.84 | 101600 |
| 2023-02-23 | 11.80 | $11.94 | 94100 |
| 2023-02-22 | 11.78 | $11.79 | 139908 |
| 2023-02-21 | 11.78 | $11.72 | 184212 |
| 2023-02-17 | 11.79 | $12.17 | 265095 |
| 2023-02-16 | 11.75 | $11.98 | 91500 |
| 2023-02-15 | 11.72 | $11.98 | 135401 |
| 2023-02-14 | 11.69 | $11.87 | 174500 |
| 2023-02-13 | 11.68 | $11.62 | 209877 |
| 2023-02-10 | 11.68 | $11.77 | 124500 |
| 2023-02-09 | 11.67 | $11.53 | 343700 |
| 2023-02-08 | 11.69 | $11.54 | 273500 |
| 2023-02-07 | 11.70 | $11.79 | 92200 |
| 2023-02-06 | 11.69 | $11.80 | 164940 |
| 2023-02-03 | 11.68 | $11.87 | 170900 |
| 2023-02-02 | 11.66 | $11.96 | 323201 |
| 2023-02-01 | 11.63 | $11.83 | 205422 |
| 2023-01-31 | 11.61 | $11.75 | 128207 |
| 2023-01-30 | 11.60 | $11.57 | 145300 |
| 2023-01-27 | 11.60 | $11.89 | 261800 |
| 2023-01-26 | 11.57 | $11.85 | 117433 |
| 2023-01-25 | 11.54 | $11.82 | 136904 |
| 2023-01-24 | 11.51 | $11.82 | 127900 |
| 2023-01-23 | 11.48 | $11.77 | 157852 |
| 2023-01-20 | 11.45 | $11.63 | 175297 |
| 2023-01-19 | 11.43 | $11.52 | 209400 |
| 2023-01-18 | 11.42 | $11.70 | 155221 |
| 2023-01-17 | 11.39 | $11.83 | 174600 |
| 2023-01-13 | 11.34 | $11.65 | 181400 |
| 2023-01-12 | 11.31 | $11.69 | 192000 |
| 2023-01-11 | 11.27 | $11.57 | 268600 |
| 2023-01-10 | 11.23 | $11.33 | 229600 |
| 2023-01-09 | 11.22 | $11.13 | 232449 |
| 2023-01-06 | 11.23 | $11.02 | 199501 |
| 2023-01-05 | 11.26 | $10.85 | 246930 |
| 2023-01-04 | 11.30 | $11.17 | 340400 |
| 2023-01-03 | 11.31 | $10.84 | 336119 |
| 2022-12-30 | 11.36 | $10.43 | 825700 |
| 2022-12-29 | 11.46 | $10.57 | 671749 |
| 2022-12-28 | 11.56 | $10.54 | 435800 |
| 2022-12-27 | 11.66 | $10.84 | 638803 |
| 2022-12-23 | 11.75 | $11.13 | 278824 |
| 2022-12-22 | 11.81 | $11.05 | 368524 |
| 2022-12-21 | 11.89 | $10.76 | 416900 |
| 2022-12-20 | 12.01 | $10.73 | 908300 |
| 2022-12-19 | 12.15 | $10.81 | 535744 |
| 2022-12-16 | 12.29 | $11.17 | 1.7M |
| 2022-12-15 | 12.41 | $11.20 | 555942 |
| 2022-12-14 | 12.53 | $11.26 | 530532 |
| 2022-12-13 | 12.67 | $11.79 | 1.6M |
| 2022-12-12 | 12.76 | $12.72 | 290100 |
| 2022-12-09 | 12.76 | $12.69 | 79724 |
| 2022-12-08 | 12.77 | $12.66 | 130205 |
| 2022-12-07 | 12.78 | $12.55 | 185427 |
| 2022-12-06 | 12.81 | $12.42 | 258900 |
| 2022-12-05 | 12.85 | $12.80 | 222161 |
| 2022-12-02 | 12.86 | $12.98 | 166122 |
| 2022-12-01 | 12.84 | $12.86 | 199473 |
| 2022-11-30 | 12.84 | $12.94 | 170624 |
| 2022-11-29 | 12.83 | $12.74 | 292646 |
| 2022-11-28 | 12.84 | $12.95 | 435100 |
| 2022-11-25 | 12.83 | $13.31 | 121700 |
| 2022-11-23 | 12.78 | $13.10 | 165509 |
| 2022-11-22 | 12.74 | $13.08 | 183400 |
| 2022-11-21 | 12.71 | $12.99 | 136006 |
| 2022-11-18 | 12.68 | $13.08 | 309700 |
| 2022-11-17 | 12.64 | $12.95 | 193900 |
| 2022-11-16 | 12.60 | $12.94 | 252400 |
| 2022-11-15 | 12.57 | $12.95 | 205233 |
| 2022-11-14 | 12.53 | $12.94 | 186509 |
| 2022-11-11 | 12.48 | $13.25 | 507513 |
| 2022-11-10 | 12.40 | $12.75 | 178363 |
| 2022-11-09 | 12.37 | $12.51 | 179807 |
| 2022-11-08 | 12.35 | $12.72 | 220000 |
| 2022-11-07 | 12.31 | $12.92 | 207400 |
| 2022-11-04 | 12.25 | $12.62 | 237800 |
| 2022-11-03 | 12.21 | $12.62 | 379942 |
| 2022-11-02 | 12.16 | $12.43 | 278741 |
| 2022-11-01 | 12.14 | $12.72 | 142800 |
| 2022-10-31 | 12.07 | $12.78 | 168429 |
| 2022-10-28 | 12.00 | $12.87 | 91512 |
| 2022-10-27 | 11.91 | $12.60 | 134600 |
| 2022-10-26 | 11.84 | $12.54 | 120936 |
| 2022-10-25 | 11.76 | $12.57 | 156300 |
| 2022-10-24 | 11.68 | $12.03 | 257500 |
| 2022-10-21 | 11.64 | $11.81 | 122700 |
| 2022-10-20 | 11.62 | $11.86 | 140042 |
| 2022-10-19 | 11.60 | $11.75 | 133809 |
| 2022-10-18 | 11.58 | $11.88 | 182800 |
| 2022-10-17 | 11.55 | $11.58 | 174200 |
| 2022-10-14 | 11.55 | $11.30 | 165600 |
| 2022-10-13 | 11.57 | $11.55 | 322438 |
| 2022-10-12 | 11.57 | $11.37 | 140000 |
| 2022-10-11 | 11.59 | $11.27 | 204023 |
| 2022-10-10 | 11.63 | $10.99 | 188900 |
| 2022-10-07 | 11.70 | $11.16 | 166483 |
| 2022-10-06 | 11.75 | $11.37 | 132008 |
| 2022-10-05 | 11.79 | $11.61 | 224700 |
| 2022-10-04 | 11.81 | $12.02 | 318100 |
| 2022-10-03 | 11.79 | $11.15 | 524004 |
| 2022-09-30 | 11.86 | $10.86 | 346328 |
| 2022-09-29 | 11.96 | $10.57 | 237824 |
| 2022-09-28 | 12.11 | $11.14 | 225800 |
| 2022-09-27 | 12.21 | $10.76 | 254600 |
| 2022-09-26 | 12.36 | $10.46 | 323264 |
| 2022-09-23 | 12.56 | $10.95 | 350300 |
| 2022-09-22 | 12.73 | $11.43 | 249716 |
| 2022-09-21 | 12.87 | $11.87 | 154481 |
| 2022-09-20 | 12.98 | $11.91 | 314600 |
| 2022-09-19 | 13.09 | $12.34 | 150406 |
| 2022-09-16 | 13.17 | $12.56 | 387728 |
| 2022-09-15 | 13.23 | $12.70 | 121929 |
| 2022-09-14 | 13.29 | $12.66 | 239725 |
| 2022-09-13 | 13.35 | $13.13 | 347156 |
| 2022-09-12 | 13.38 | $13.44 | 228200 |
| 2022-09-09 | 13.37 | $13.47 | 145703 |
| 2022-09-08 | 13.36 | $13.27 | 133445 |
| 2022-09-07 | 13.37 | $13.27 | 184100 |
| 2022-09-06 | 13.38 | $13.03 | 210212 |
| 2022-09-02 | 13.42 | $13.01 | 160800 |
| 2022-09-01 | 13.46 | $13.00 | 315000 |
| 2022-08-31 | 13.51 | $13.39 | 156018 |
| 2022-08-30 | 13.52 | $13.35 | 166000 |
| 2022-08-29 | 13.54 | $13.45 | 143524 |
| 2022-08-26 | 13.55 | $13.47 | 204049 |
| 2022-08-25 | 13.56 | $13.51 | 159343 |
| 2022-08-24 | 13.56 | $13.49 | 192860 |
| 2022-08-23 | 13.57 | $13.51 | 276700 |
| 2022-08-22 | 13.57 | $13.30 | 248911 |
| 2022-08-19 | 13.60 | $13.41 | 212500 |
| 2022-08-18 | 13.62 | $13.70 | 270641 |
| 2022-08-17 | 13.61 | $13.24 | 339900 |
| 2022-08-16 | 13.65 | $13.68 | 291608 |
| 2022-08-15 | 13.65 | $13.72 | 466138 |
| 2022-08-12 | 13.64 | $13.75 | 445919 |
| 2022-08-11 | 13.63 | $13.69 | 379303 |
| 2022-08-10 | 13.63 | $13.73 | 307322 |
| 2022-08-09 | 13.61 | $13.60 | 255040 |
| 2022-08-08 | 13.62 | $13.61 | 614304 |
| 2022-08-05 | 13.62 | $13.48 | 2.6M |
| 2022-08-04 | 13.63 | $14.47 | 272100 |
| 2022-08-03 | 13.54 | $13.99 | 104960 |
| 2022-08-02 | 13.50 | $13.90 | 209295 |
| 2022-08-01 | 13.45 | $14.26 | 196748 |
| 2022-07-29 | 13.37 | $13.93 | 116400 |
| 2022-07-28 | 13.31 | $13.89 | 102900 |
| 2022-07-27 | 13.25 | $13.59 | 69828 |
| 2022-07-26 | 13.21 | $13.44 | 45015 |
| 2022-07-25 | 13.19 | $13.27 | 82300 |
| 2022-07-22 | 13.18 | $13.32 | 116516 |
| 2022-07-21 | 13.17 | $13.58 | 74302 |
| 2022-07-20 | 13.12 | $13.45 | 169991 |
| 2022-07-19 | 13.09 | $13.32 | 139500 |
| 2022-07-18 | 13.06 | $12.97 | 114900 |
| 2022-07-15 | 13.07 | $12.72 | 129200 |
| 2022-07-14 | 13.11 | $12.80 | 102505 |
| 2022-07-13 | 13.14 | $12.94 | 106343 |
| 2022-07-12 | 13.16 | $12.96 | 75249 |
| 2022-07-11 | 13.19 | $12.91 | 115229 |
| 2022-07-08 | 13.21 | $13.16 | 91200 |
| 2022-07-07 | 13.22 | $13.05 | 154900 |
| 2022-07-06 | 13.24 | $12.79 | 139712 |
| 2022-07-05 | 13.29 | $12.96 | 156933 |
| 2022-07-01 | 13.32 | $13.06 | 155800 |
| 2022-06-30 | 13.35 | $12.74 | 197150 |
| 2022-06-29 | 13.41 | $12.65 | 210040 |
| 2022-06-28 | 13.49 | $12.92 | 183011 |
| 2022-06-27 | 13.55 | $13.09 | 166425 |
| 2022-06-24 | 13.60 | $12.96 | 156800 |
| 2022-06-23 | 13.67 | $12.64 | 169902 |
| 2022-06-22 | 13.78 | $12.66 | 222800 |
| 2022-06-21 | 13.89 | $12.67 | 241840 |
| 2022-06-17 | 14.02 | $12.49 | 717406 |
| 2022-06-16 | 14.18 | $12.17 | 663666 |
| 2022-06-15 | 14.39 | $12.66 | 440600 |
| 2022-06-14 | 14.58 | $13.38 | 555000 |
| 2022-06-13 | 14.70 | $13.52 | 458900 |
| 2022-06-10 | 14.83 | $14.57 | 234291 |
| 2022-06-09 | 14.85 | $14.51 | 131431 |
| 2022-06-08 | 14.89 | $14.81 | 160442 |
| 2022-06-07 | 14.90 | $14.93 | 114700 |
| 2022-06-06 | 14.90 | $15.06 | 140900 |
| 2022-06-03 | 14.88 | $14.79 | 113500 |
| 2022-06-02 | 14.89 | $15.10 | 241119 |
| 2022-06-01 | 14.87 | $14.80 | 269300 |
| 2022-05-31 | 14.87 | $14.89 | 412641 |
| 2022-05-27 | 14.87 | $14.70 | 103900 |
| 2022-05-26 | 14.89 | $14.48 | 104019 |
| 2022-05-25 | 14.93 | $14.29 | 107400 |
| 2022-05-24 | 15.00 | $14.00 | 142700 |
| 2022-05-23 | 15.11 | $14.17 | 144100 |
| 2022-05-20 | 15.20 | $13.93 | 205749 |
| 2022-05-19 | 15.34 | $14.20 | 171314 |
| 2022-05-18 | 15.46 | $14.63 | 135135 |
| 2022-05-17 | 15.55 | $15.05 | 129100 |
| 2022-05-16 | 15.60 | $14.86 | 145017 |
| 2022-05-13 | 15.68 | $14.70 | 235800 |
| 2022-05-12 | 15.78 | $14.14 | 352818 |
| 2022-05-11 | 15.95 | $14.70 | 170724 |
| 2022-05-10 | 16.08 | $14.76 | 215239 |
| 2022-05-09 | 16.22 | $14.75 | 341820 |
| 2022-05-06 | 16.38 | $15.99 | 154300 |
| 2022-05-05 | 16.42 | $15.93 | 273600 |
| 2022-05-04 | 16.47 | $15.73 | 157727 |
| 2022-05-03 | 16.55 | $15.53 | 267000 |
| 2022-05-02 | 16.65 | $15.23 | 270412 |
| 2022-04-29 | 16.80 | $15.75 | 168733 |
| 2022-04-28 | 16.92 | $16.17 | 132315 |
| 2022-04-27 | 16.99 | $16.34 | 139000 |
| 2022-04-26 | 17.06 | $16.07 | 126434 |
| 2022-04-25 | 17.17 | $16.64 | 150447 |
| 2022-04-22 | 17.22 | $16.87 | 172941 |
| 2022-04-21 | 17.26 | $17.29 | 100200 |
| 2022-04-20 | 17.26 | $17.40 | 122000 |
| 2022-04-19 | 17.24 | $17.56 | 72307 |
| 2022-04-18 | 17.21 | $17.36 | 135200 |
| 2022-04-14 | 17.19 | $17.17 | 58815 |
| 2022-04-13 | 17.19 | $17.24 | 78912 |
| 2022-04-12 | 17.19 | $16.93 | 94603 |
| 2022-04-11 | 17.22 | $17.02 | 79200 |
| 2022-04-08 | 17.24 | $17.22 | 71700 |
| 2022-04-07 | 17.24 | $17.09 | 106847 |
| 2022-04-06 | 17.25 | $17.02 | 90605 |
| 2022-04-05 | 17.28 | $17.27 | 115115 |
| 2022-04-04 | 17.28 | $17.47 | 140637 |
| 2022-04-01 | 17.26 | $17.88 | 112100 |
| 2022-03-31 | 17.19 | $17.46 | 160035 |
| 2022-03-30 | 17.17 | $17.43 | 72852 |
| 2022-03-29 | 17.14 | $17.76 | 160137 |
| 2022-03-28 | 17.07 | $17.55 | 67620 |
| 2022-03-25 | 17.02 | $17.46 | 100100 |
| 2022-03-24 | 16.98 | $17.25 | 89318 |
| 2022-03-23 | 16.95 | $17.13 | 102810 |
| 2022-03-22 | 16.93 | $17.14 | 65738 |
| 2022-03-21 | 16.91 | $17.06 | 150559 |
| 2022-03-18 | 16.89 | $17.11 | 383017 |
| 2022-03-17 | 16.87 | $17.34 | 216600 |
| 2022-03-16 | 16.82 | $17.11 | 196332 |
| 2022-03-15 | 16.79 | $16.99 | 237300 |
| 2022-03-14 | 16.77 | $16.60 | 229033 |
| 2022-03-11 | 16.78 | $16.81 | 170600 |
| 2022-03-10 | 16.78 | $17.05 | 111000 |
| 2022-03-09 | 16.75 | $17.19 | 122700 |
| 2022-03-08 | 16.71 | $17.03 | 147900 |
| 2022-03-07 | 16.67 | $16.67 | 195300 |
| 2022-03-04 | 16.67 | $17.11 | 128342 |
| 2022-03-03 | 16.63 | $17.00 | 302894 |
| 2022-03-02 | 16.59 | $16.32 | 92348 |
| 2022-03-01 | 16.61 | $16.19 | 120128 |
| 2022-02-28 | 16.66 | $16.48 | 79424 |
| 2022-02-25 | 16.68 | $16.34 | 133600 |
| 2022-02-24 | 16.71 | $16.06 | 216418 |
| 2022-02-23 | 16.78 | $16.10 | 150821 |
| 2022-02-22 | 16.85 | $16.40 | 187323 |
| 2022-02-18 | 16.90 | $16.78 | 270344 |
| 2022-02-17 | 16.92 | $17.21 | 127529 |
| 2022-02-16 | 16.88 | $17.18 | 242636 |
| 2022-02-15 | 16.85 | $16.56 | 68400 |
| 2022-02-14 | 16.88 | $16.59 | 85525 |
| 2022-02-11 | 16.92 | $16.70 | 169104 |
| 2022-02-10 | 16.94 | $16.87 | 143500 |
| 2022-02-09 | 16.95 | $17.06 | 134400 |
| 2022-02-08 | 16.93 | $17.17 | 85200 |
| 2022-02-07 | 16.91 | $17.16 | 81900 |
| 2022-02-04 | 16.88 | $17.04 | 166800 |
| 2022-02-03 | 16.87 | $17.10 | 125800 |
| 2022-02-02 | 16.84 | $17.28 | 131500 |
| 2022-02-01 | 16.79 | $17.12 | 153600 |
| 2022-01-31 | 16.76 | $16.86 | 241238 |
| 2022-01-28 | 16.75 | $16.05 | 108646 |
| 2022-01-27 | 16.82 | $15.99 | 110735 |
| 2022-01-26 | 16.91 | $15.96 | 165700 |
| 2022-01-25 | 17.01 | $16.10 | 168494 |
| 2022-01-24 | 17.11 | $15.80 | 464433 |
| 2022-01-21 | 17.24 | $16.21 | 403100 |
| 2022-01-20 | 17.35 | $17.02 | 98349 |
| 2022-01-19 | 17.39 | $17.23 | 101945 |
| 2022-01-18 | 17.41 | $17.43 | 238634 |
| 2022-01-14 | 17.40 | $16.90 | 204486 |
| 2022-01-13 | 17.46 | $17.44 | 88700 |
| 2022-01-12 | 17.46 | $17.50 | 95543 |
| 2022-01-11 | 17.45 | $17.20 | 109200 |
| 2022-01-10 | 17.48 | $17.26 | 143600 |
| 2022-01-07 | 17.50 | $17.28 | 97500 |
| 2022-01-06 | 17.53 | $17.24 | 148834 |
| 2022-01-05 | 17.56 | $17.58 | 115201 |
| 2022-01-04 | 17.55 | $18.07 | 169500 |
| 2022-01-03 | 17.50 | $17.87 | 148621 |
| 2021-12-31 | 17.46 | $17.96 | 192200 |
| 2021-12-30 | 17.41 | $17.74 | 155108 |
| 2021-12-29 | 17.37 | $17.59 | 93409 |
| 2021-12-28 | 17.35 | $17.43 | 95501 |
| 2021-12-27 | 17.34 | $17.37 | 112700 |
| 2021-12-23 | 17.34 | $17.52 | 112400 |
| 2021-12-22 | 17.32 | $17.03 | 70503 |
| 2021-12-21 | 17.35 | $16.81 | 115000 |
| 2021-12-20 | 17.41 | $16.74 | 162128 |
| 2021-12-17 | 17.48 | $16.92 | 284700 |
| 2021-12-16 | 17.54 | $16.91 | 141214 |
| 2021-12-15 | 17.60 | $17.24 | 145400 |
| 2021-12-14 | 17.64 | $16.82 | 168629 |
| 2021-12-13 | 17.73 | $17.14 | 134000 |
| 2021-12-10 | 17.79 | $17.30 | 96617 |
| 2021-12-09 | 17.84 | $17.24 | 107200 |
| 2021-12-08 | 17.90 | $17.29 | 96847 |
| 2021-12-07 | 17.97 | $17.40 | 133549 |
| 2021-12-06 | 18.03 | $17.32 | 199500 |
| 2021-12-03 | 18.10 | $17.32 | 135400 |
| 2021-12-02 | 18.18 | $17.54 | 165800 |
| 2021-12-01 | 18.25 | $17.44 | 238611 |
| 2021-11-30 | 18.34 | $17.73 | 233524 |
| 2021-11-29 | 18.40 | $18.09 | 212500 |
| 2021-11-26 | 18.43 | $18.59 | 166727 |
| 2021-11-24 | 18.42 | $18.66 | 110821 |
| 2021-11-23 | 18.39 | $18.73 | 144700 |
| 2021-11-22 | 18.36 | $19.05 | 197838 |
| 2021-11-19 | 18.28 | $18.95 | 132546 |
| 2021-11-18 | 18.21 | $18.90 | 253700 |
| 2021-11-17 | 18.14 | $18.79 | 128910 |
| 2021-11-16 | 18.07 | $18.95 | 133134 |
| 2021-11-15 | 17.98 | $18.83 | 213549 |
| 2021-11-12 | 17.89 | $18.84 | 108000 |
| 2021-11-11 | 17.79 | $18.83 | 233413 |
| 2021-11-10 | 17.68 | $18.62 | 146700 |
| 2021-11-09 | 17.58 | $18.73 | 167323 |
| 2021-11-08 | 17.46 | $18.85 | 211424 |
| 2021-11-05 | 17.31 | $18.47 | 360635 |
| 2021-11-04 | 17.19 | $17.92 | 236022 |
| 2021-11-03 | 17.12 | $17.26 | 149136 |
| 2021-11-02 | 17.10 | $17.44 | 139134 |
| 2021-11-01 | 17.06 | $17.72 | 195940 |
| 2021-10-29 | 16.99 | $17.80 | 70633 |
| 2021-10-28 | 16.91 | $17.87 | 136900 |
| 2021-10-27 | 16.81 | $17.91 | 183150 |
| 2021-10-26 | 16.69 | $17.78 | 344283 |
| 2021-10-25 | 16.58 | $17.44 | 154712 |
| 2021-10-22 | 16.49 | $17.25 | 122500 |
| 2021-10-21 | 16.41 | $17.10 | 144113 |
| 2021-10-20 | 16.34 | $17.09 | 112108 |
| 2021-10-19 | 16.26 | $17.03 | 166915 |
| 2021-10-18 | 16.17 | $17.02 | 271716 |
| 2021-10-15 | 16.09 | $16.81 | 431033 |
| 2021-10-14 | 16.01 | $16.88 | 808452 |
| 2021-10-13 | 15.92 | $16.30 | 124700 |
| 2021-10-12 | 15.88 | $16.15 | 50600 |
| 2021-10-11 | 15.85 | $15.95 | 200000 |
| 2021-10-08 | 15.84 | $16.11 | 102800 |
| 2021-10-07 | 15.81 | $15.90 | 87000 |
| 2021-10-06 | 15.80 | $15.98 | 113200 |
| 2021-10-05 | 15.78 | $16.03 | 135600 |
| 2021-10-04 | 15.75 | $16.10 | 113923 |
| 2021-10-01 | 15.72 | $16.13 | 153100 |
| 2021-09-30 | 15.67 | $15.84 | 97809 |
| 2021-09-29 | 15.66 | $16.03 | 93719 |
| 2021-09-28 | 15.62 | $15.98 | 111124 |
| 2021-09-27 | 15.58 | $16.07 | 230248 |
| 2021-09-24 | 15.53 | $15.96 | 91939 |
| 2021-09-23 | 15.48 | $16.00 | 162449 |
| 2021-09-22 | 15.43 | $15.86 | 208800 |
| 2021-09-21 | 15.38 | $15.67 | 374444 |
| 2021-09-20 | 15.35 | $15.18 | 337695 |
| 2021-09-17 | 15.37 | $15.20 | 166711 |
| 2021-09-16 | 15.39 | $15.29 | 153947 |
| 2021-09-15 | 15.40 | $15.61 | 130200 |
| 2021-09-14 | 15.37 | $15.26 | 110400 |
| 2021-09-13 | 15.39 | $15.12 | 97249 |
| 2021-09-10 | 15.41 | $15.02 | 121400 |
| 2021-09-09 | 15.45 | $15.20 | 94700 |
| 2021-09-08 | 15.48 | $15.16 | 55100 |
| 2021-09-07 | 15.51 | $15.13 | 136900 |
| 2021-09-03 | 15.56 | $15.33 | 100202 |
| 2021-09-02 | 15.58 | $15.29 | 103800 |
| 2021-09-01 | 15.61 | $15.37 | 113031 |
| 2021-08-31 | 15.63 | $15.31 | 105240 |
| 2021-08-30 | 15.67 | $15.47 | 259400 |
| 2021-08-27 | 15.69 | $15.85 | 189200 |
| 2021-08-26 | 15.67 | $15.72 | 114400 |
| 2021-08-25 | 15.67 | $15.74 | 147325 |
| 2021-08-24 | 15.66 | $15.59 | 102505 |
| 2021-08-23 | 15.67 | $15.48 | 155800 |
| 2021-08-20 | 15.69 | $15.45 | 133949 |
| 2021-08-19 | 15.71 | $15.13 | 256634 |
| 2021-08-18 | 15.77 | $15.69 | 104900 |
| 2021-08-17 | 15.78 | $15.87 | 177446 |
| 2021-08-16 | 15.77 | $16.07 | 97613 |
| 2021-08-13 | 15.74 | $16.08 | 140900 |
| 2021-08-12 | 15.71 | $15.82 | 91000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.71
2026-08-07
Close Price
$5.20
Vol: 344027
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.58
Average
10.21
Maximum
18.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 4.71 | $5.20 | 344027 |
| 2026-08-06 | 4.65 | $5.23 | 658238 |
| 2026-08-05 | 4.60 | $4.62 | 255285 |
| 2026-08-04 | 4.60 | $4.75 | 161759 |
| 2026-08-03 | 4.58 | $4.66 | 167351 |
| 2026-07-31 | 4.58 | $4.52 | 198087 |
| 2026-07-30 | 4.59 | $4.55 | 137400 |
| 2026-07-29 | 4.60 | $4.53 | 188827 |
| 2026-07-28 | 4.62 | $4.56 | 291236 |
| 2026-07-27 | 4.63 | $4.49 | 196413 |
| 2026-07-24 | 4.65 | $4.44 | 109102 |
| 2026-07-23 | 4.68 | $4.42 | 267175 |
| 2026-07-22 | 4.71 | $4.58 | 120850 |
| 2026-07-21 | 4.72 | $4.68 | 195271 |
| 2026-07-20 | 4.73 | $4.56 | 236930 |
| 2026-07-17 | 4.75 | $4.73 | 149904 |
| 2026-07-16 | 4.76 | $4.81 | 164207 |
| 2026-07-15 | 4.75 | $4.74 | 198200 |
| 2026-07-14 | 4.76 | $4.69 | 284809 |
| 2026-07-13 | 4.78 | $4.61 | 289300 |
| 2026-07-10 | 4.81 | $4.72 | 206511 |
| 2026-07-09 | 4.83 | $4.63 | 581148 |
| 2026-07-08 | 4.87 | $4.71 | 235815 |
| 2026-07-07 | 4.90 | $4.75 | 193592 |
| 2026-07-06 | 4.93 | $4.79 | 460206 |
| 2026-07-02 | 4.96 | $4.92 | 171168 |
| 2026-07-01 | 4.98 | $5.07 | 183092 |
| 2026-06-30 | 4.98 | $4.91 | 365520 |
| 2026-06-29 | 5.01 | $4.83 | 533231 |
| 2026-06-26 | 5.04 | $4.70 | 171540 |
| 2026-06-25 | 5.10 | $4.59 | 310839 |
| 2026-06-24 | 5.17 | $4.63 | 504813 |
| 2026-06-23 | 5.24 | $4.72 | 564186 |
| 2026-06-22 | 5.30 | $4.76 | 446200 |
| 2026-06-18 | 5.37 | $5.00 | 140938 |
| 2026-06-17 | 5.41 | $4.95 | 368055 |
| 2026-06-16 | 5.46 | $5.13 | 658745 |
| 2026-06-15 | 5.50 | $5.39 | 790116 |
| 2026-06-12 | 5.52 | $5.57 | 227000 |
| 2026-06-11 | 5.52 | $5.52 | 273586 |
| 2026-06-10 | 5.53 | $5.56 | 185118 |
| 2026-06-09 | 5.53 | $5.47 | 124500 |
| 2026-06-08 | 5.55 | $5.43 | 194824 |
| 2026-06-05 | 5.56 | $5.37 | 139649 |
| 2026-06-04 | 5.59 | $5.49 | 161100 |
| 2026-06-03 | 5.61 | $5.38 | 346000 |
| 2026-06-02 | 5.63 | $5.54 | 232978 |
| 2026-06-01 | 5.65 | $5.56 | 192419 |
| 2026-05-29 | 5.66 | $5.52 | 264930 |
| 2026-05-28 | 5.67 | $5.55 | 238441 |
| 2026-05-27 | 5.68 | $5.67 | 111428 |
| 2026-05-26 | 5.68 | $5.65 | 368000 |
| 2026-05-22 | 5.67 | $5.54 | 193557 |
| 2026-05-21 | 5.68 | $5.53 | 267100 |
| 2026-05-20 | 5.68 | $5.70 | 172142 |
| 2026-05-19 | 5.67 | $5.63 | 149406 |
| 2026-05-18 | 5.66 | $5.78 | 560700 |
| 2026-05-15 | 5.63 | $5.85 | 282100 |
| 2026-05-14 | 5.60 | $5.84 | 255474 |
| 2026-05-13 | 5.57 | $5.76 | 263929 |
| 2026-05-12 | 5.54 | $5.75 | 379300 |
| 2026-05-11 | 5.52 | $5.62 | 225700 |
| 2026-05-08 | 5.50 | $5.77 | 209458 |
| 2026-05-07 | 5.46 | $5.98 | 600823 |
| 2026-05-06 | 5.40 | $5.59 | 611632 |
| 2026-05-05 | 5.38 | $5.48 | 215100 |
| 2026-05-04 | 5.36 | $5.61 | 331300 |
| 2026-05-01 | 5.33 | $5.56 | 228401 |
| 2026-04-30 | 5.30 | $5.47 | 235995 |
| 2026-04-29 | 5.28 | $5.21 | 191401 |
| 2026-04-28 | 5.28 | $5.31 | 283100 |
| 2026-04-27 | 5.27 | $5.12 | 414547 |
| 2026-04-24 | 5.28 | $5.21 | 385862 |
| 2026-04-23 | 5.27 | $5.17 | 192700 |
| 2026-04-22 | 5.26 | $5.38 | 266400 |
| 2026-04-21 | 5.23 | $5.36 | 226623 |
| 2026-04-20 | 5.20 | $5.57 | 313567 |
| 2026-04-17 | 5.15 | $5.65 | 484000 |
| 2026-04-16 | 5.09 | $5.40 | 374119 |
| 2026-04-15 | 5.05 | $5.35 | 462500 |
| 2026-04-14 | 5.01 | $5.26 | 393300 |
| 2026-04-13 | 4.99 | $5.19 | 383300 |
| 2026-04-10 | 4.97 | $5.12 | 472200 |
| 2026-04-09 | 4.95 | $5.12 | 565100 |
| 2026-04-08 | 4.94 | $5.05 | 382033 |
| 2026-04-07 | 4.93 | $5.09 | 585069 |
| 2026-04-06 | 4.92 | $5.20 | 458600 |
| 2026-04-02 | 4.90 | $5.09 | 540700 |
| 2026-04-01 | 4.90 | $4.90 | 588931 |
| 2026-03-31 | 4.91 | $4.99 | 860500 |
| 2026-03-30 | 4.92 | $4.72 | 546365 |
| 2026-03-27 | 4.95 | $4.50 | 500536 |
| 2026-03-26 | 5.01 | $4.62 | 247239 |
| 2026-03-25 | 5.06 | $4.62 | 612800 |
| 2026-03-24 | 5.11 | $4.67 | 490900 |
| 2026-03-23 | 5.17 | $4.83 | 612219 |
| 2026-03-20 | 5.21 | $4.91 | 1.0M |
| 2026-03-19 | 5.25 | $5.20 | 603018 |
| 2026-03-18 | 5.26 | $5.16 | 599508 |
| 2026-03-17 | 5.28 | $5.29 | 1.1M |
| 2026-03-16 | 5.29 | $5.26 | 1.5M |
| 2026-03-13 | 5.30 | $5.09 | 678113 |
| 2026-03-12 | 5.34 | $5.17 | 463152 |
| 2026-03-11 | 5.36 | $5.25 | 568500 |
| 2026-03-10 | 5.39 | $5.18 | 774300 |
| 2026-03-09 | 5.42 | $5.26 | 624652 |
| 2026-03-06 | 5.44 | $5.27 | 451000 |
| 2026-03-05 | 5.47 | $5.36 | 778161 |
| 2026-03-04 | 5.49 | $5.27 | 312000 |
| 2026-03-03 | 5.52 | $5.32 | 275200 |
| 2026-03-02 | 5.55 | $5.27 | 413838 |
| 2026-02-27 | 5.58 | $5.19 | 1.1M |
| 2026-02-26 | 5.63 | $5.52 | 355000 |
| 2026-02-25 | 5.65 | $5.59 | 292683 |
| 2026-02-24 | 5.67 | $5.58 | 232829 |
| 2026-02-23 | 5.69 | $5.51 | 267239 |
| 2026-02-20 | 5.72 | $5.57 | 321716 |
| 2026-02-19 | 5.75 | $5.64 | 284423 |
| 2026-02-18 | 5.78 | $5.69 | 182529 |
| 2026-02-17 | 5.81 | $5.62 | 248204 |
| 2026-02-13 | 5.85 | $5.65 | 334900 |
| 2026-02-12 | 5.89 | $5.73 | 462800 |
| 2026-02-11 | 5.93 | $5.74 | 637802 |
| 2026-02-10 | 5.98 | $5.57 | 530527 |
| 2026-02-09 | 6.04 | $5.56 | 454921 |
| 2026-02-06 | 6.11 | $5.73 | 472800 |
| 2026-02-05 | 6.16 | $5.65 | 425807 |
| 2026-02-04 | 6.23 | $5.89 | 431900 |
| 2026-02-03 | 6.28 | $5.78 | 641741 |
| 2026-02-02 | 6.35 | $5.89 | 353883 |
| 2026-01-30 | 6.40 | $5.96 | 439441 |
| 2026-01-29 | 6.45 | $6.14 | 400231 |
| 2026-01-28 | 6.49 | $6.20 | 253400 |
| 2026-01-27 | 6.52 | $6.34 | 326641 |
| 2026-01-26 | 6.54 | $6.34 | 414875 |
| 2026-01-23 | 6.56 | $6.43 | 292500 |
| 2026-01-22 | 6.57 | $6.50 | 235062 |
| 2026-01-21 | 6.57 | $6.60 | 327172 |
| 2026-01-20 | 6.56 | $6.50 | 394260 |
| 2026-01-16 | 6.56 | $6.58 | 259313 |
| 2026-01-15 | 6.54 | $6.72 | 242717 |
| 2026-01-14 | 6.52 | $6.65 | 297821 |
| 2026-01-13 | 6.49 | $6.63 | 289740 |
| 2026-01-12 | 6.48 | $6.56 | 288818 |
| 2026-01-09 | 6.46 | $6.64 | 395279 |
| 2026-01-08 | 6.44 | $6.54 | 345852 |
| 2026-01-07 | 6.43 | $6.43 | 401315 |
| 2026-01-06 | 6.44 | $6.60 | 307889 |
| 2026-01-05 | 6.42 | $6.65 | 489040 |
| 2026-01-02 | 6.40 | $6.64 | 449504 |
| 2025-12-31 | 6.39 | $6.54 | 918838 |
| 2025-12-30 | 6.38 | $6.42 | 517541 |
| 2025-12-29 | 6.38 | $6.37 | 449400 |
| 2025-12-26 | 6.39 | $6.32 | 275500 |
| 2025-12-24 | 6.40 | $6.30 | 170418 |
| 2025-12-23 | 6.42 | $6.25 | 344122 |
| 2025-12-22 | 6.44 | $6.25 | 689273 |
| 2025-12-19 | 6.46 | $6.18 | 385360 |
| 2025-12-18 | 6.49 | $6.28 | 485500 |
| 2025-12-17 | 6.50 | $6.18 | 657595 |
| 2025-12-16 | 6.53 | $6.12 | 649828 |
| 2025-12-15 | 6.56 | $6.56 | 877332 |
| 2025-12-12 | 6.55 | $6.63 | 386137 |
| 2025-12-11 | 6.53 | $6.62 | 354800 |
| 2025-12-10 | 6.50 | $6.79 | 380849 |
| 2025-12-09 | 6.45 | $6.72 | 201410 |
| 2025-12-08 | 6.41 | $6.68 | 391600 |
| 2025-12-05 | 6.36 | $6.75 | 536026 |
| 2025-12-04 | 6.30 | $6.64 | 404323 |
| 2025-12-03 | 6.25 | $6.58 | 496740 |
| 2025-12-02 | 6.20 | $6.40 | 399031 |
| 2025-12-01 | 6.16 | $6.32 | 422014 |
| 2025-11-28 | 6.13 | $6.50 | 213800 |
| 2025-11-26 | 6.07 | $6.37 | 580300 |
| 2025-11-25 | 6.02 | $6.39 | 286743 |
| 2025-11-24 | 5.96 | $6.29 | 608600 |
| 2025-11-21 | 5.92 | $6.33 | 530500 |
| 2025-11-20 | 5.86 | $6.25 | 547044 |
| 2025-11-19 | 5.81 | $6.13 | 520362 |
| 2025-11-18 | 5.77 | $6.05 | 313434 |
| 2025-11-17 | 5.74 | $6.00 | 379160 |
| 2025-11-14 | 5.70 | $6.01 | 412903 |
| 2025-11-13 | 5.67 | $5.96 | 454700 |
| 2025-11-12 | 5.64 | $5.95 | 625600 |
| 2025-11-11 | 5.60 | $5.80 | 641344 |
| 2025-11-10 | 5.58 | $5.48 | 535870 |
| 2025-11-07 | 5.59 | $5.66 | 267629 |
| 2025-11-06 | 5.58 | $5.73 | 343606 |
| 2025-11-05 | 5.56 | $5.54 | 491030 |
| 2025-11-04 | 5.56 | $5.46 | 151023 |
| 2025-11-03 | 5.57 | $5.56 | 268200 |
| 2025-10-31 | 5.57 | $5.47 | 128552 |
| 2025-10-30 | 5.58 | $5.44 | 227200 |
| 2025-10-29 | 5.59 | $5.55 | 219200 |
| 2025-10-28 | 5.59 | $5.68 | 257643 |
| 2025-10-27 | 5.59 | $5.68 | 153200 |
| 2025-10-24 | 5.58 | $5.67 | 206900 |
| 2025-10-23 | 5.57 | $5.74 | 258053 |
| 2025-10-22 | 5.56 | $5.70 | 384636 |
| 2025-10-21 | 5.55 | $5.64 | 344955 |
| 2025-10-20 | 5.55 | $5.62 | 276902 |
| 2025-10-17 | 5.55 | $5.58 | 273831 |
| 2025-10-16 | 5.56 | $5.51 | 219323 |
| 2025-10-15 | 5.58 | $5.55 | 408700 |
| 2025-10-14 | 5.60 | $5.38 | 325000 |
| 2025-10-13 | 5.64 | $5.34 | 328840 |
| 2025-10-10 | 5.69 | $5.24 | 400900 |
| 2025-10-09 | 5.75 | $5.39 | 436149 |
| 2025-10-08 | 5.81 | $5.57 | 274336 |
| 2025-10-07 | 5.86 | $5.57 | 333425 |
| 2025-10-06 | 5.91 | $5.58 | 538533 |
| 2025-10-03 | 5.96 | $5.68 | 303023 |
| 2025-10-02 | 6.01 | $5.78 | 250000 |
| 2025-10-01 | 6.06 | $5.70 | 386900 |
| 2025-09-30 | 6.12 | $5.77 | 389106 |
| 2025-09-29 | 6.18 | $5.76 | 402754 |
| 2025-09-26 | 6.24 | $5.83 | 230837 |
| 2025-09-25 | 6.30 | $5.88 | 247400 |
| 2025-09-24 | 6.36 | $5.92 | 377488 |
| 2025-09-23 | 6.42 | $6.04 | 344469 |
| 2025-09-22 | 6.47 | $6.10 | 412418 |
| 2025-09-19 | 6.51 | $6.25 | 419414 |
| 2025-09-18 | 6.54 | $6.21 | 375200 |
| 2025-09-17 | 6.58 | $6.09 | 733641 |
| 2025-09-16 | 6.62 | $6.22 | 448715 |
| 2025-09-15 | 6.66 | $6.41 | 1.2M |
| 2025-09-12 | 6.67 | $6.61 | 359022 |
| 2025-09-11 | 6.66 | $6.73 | 346102 |
| 2025-09-10 | 6.65 | $6.67 | 205700 |
| 2025-09-09 | 6.63 | $6.76 | 224751 |
| 2025-09-08 | 6.60 | $6.81 | 248384 |
| 2025-09-05 | 6.57 | $6.83 | 232344 |
| 2025-09-04 | 6.53 | $6.80 | 259300 |
| 2025-09-03 | 6.50 | $6.78 | 337646 |
| 2025-09-02 | 6.47 | $6.74 | 390671 |
| 2025-08-29 | 6.44 | $6.78 | 463859 |
| 2025-08-28 | 6.41 | $6.67 | 297200 |
| 2025-08-27 | 6.39 | $6.63 | 568900 |
| 2025-08-26 | 6.37 | $6.48 | 193549 |
| 2025-08-25 | 6.37 | $6.45 | 720100 |
| 2025-08-22 | 6.38 | $6.43 | 266695 |
| 2025-08-21 | 6.39 | $6.36 | 308020 |
| 2025-08-20 | 6.42 | $6.18 | 280942 |
| 2025-08-19 | 6.46 | $6.21 | 288300 |
| 2025-08-18 | 6.51 | $6.07 | 710956 |
| 2025-08-15 | 6.58 | $6.26 | 219812 |
| 2025-08-14 | 6.63 | $6.38 | 262342 |
| 2025-08-13 | 6.68 | $6.33 | 254609 |
| 2025-08-12 | 6.73 | $6.28 | 298853 |
| 2025-08-11 | 6.80 | $6.28 | 608947 |
| 2025-08-08 | 6.86 | $6.22 | 727002 |
| 2025-08-07 | 6.94 | $6.33 | 1.5M |
| 2025-08-06 | 7.01 | $6.90 | 236700 |
| 2025-08-05 | 7.03 | $6.90 | 173000 |
| 2025-08-04 | 7.05 | $6.79 | 215300 |
| 2025-08-01 | 7.09 | $6.79 | 187400 |
| 2025-07-31 | 7.12 | $6.88 | 231378 |
| 2025-07-30 | 7.15 | $6.89 | 198539 |
| 2025-07-29 | 7.17 | $7.08 | 308400 |
| 2025-07-28 | 7.18 | $7.01 | 349670 |
| 2025-07-25 | 7.19 | $7.18 | 232517 |
| 2025-07-24 | 7.19 | $7.18 | 287274 |
| 2025-07-23 | 7.18 | $7.23 | 211100 |
| 2025-07-22 | 7.17 | $7.23 | 182569 |
| 2025-07-21 | 7.15 | $7.16 | 265583 |
| 2025-07-18 | 7.14 | $7.22 | 272200 |
| 2025-07-17 | 7.12 | $7.42 | 478177 |
| 2025-07-16 | 7.08 | $7.22 | 228000 |
| 2025-07-15 | 7.05 | $7.14 | 196877 |
| 2025-07-14 | 7.03 | $7.17 | 322165 |
| 2025-07-11 | 7.02 | $7.11 | 291600 |
| 2025-07-10 | 7.00 | $7.26 | 192604 |
| 2025-07-09 | 6.98 | $7.12 | 213153 |
| 2025-07-08 | 6.96 | $7.20 | 429701 |
| 2025-07-07 | 6.94 | $7.17 | 406902 |
| 2025-07-03 | 6.93 | $7.03 | 170500 |
| 2025-07-02 | 6.92 | $7.03 | 148500 |
| 2025-07-01 | 6.92 | $6.94 | 208906 |
| 2025-06-30 | 6.92 | $7.01 | 378130 |
| 2025-06-27 | 6.92 | $6.97 | 235002 |
| 2025-06-26 | 6.92 | $6.92 | 241807 |
| 2025-06-25 | 6.93 | $6.68 | 135280 |
| 2025-06-24 | 6.96 | $6.75 | 254329 |
| 2025-06-23 | 6.98 | $6.69 | 311319 |
| 2025-06-20 | 7.01 | $6.70 | 306263 |
| 2025-06-18 | 7.03 | $6.73 | 236000 |
| 2025-06-17 | 7.06 | $6.77 | 260744 |
| 2025-06-16 | 7.08 | $6.66 | 524341 |
| 2025-06-13 | 7.11 | $7.21 | 449346 |
| 2025-06-12 | 7.09 | $7.37 | 257301 |
| 2025-06-11 | 7.05 | $7.34 | 317843 |
| 2025-06-10 | 7.01 | $7.31 | 182419 |
| 2025-06-09 | 6.97 | $7.29 | 165612 |
| 2025-06-06 | 6.92 | $7.19 | 163590 |
| 2025-06-05 | 6.88 | $7.12 | 192300 |
| 2025-06-04 | 6.84 | $7.04 | 103520 |
| 2025-06-03 | 6.81 | $7.07 | 209600 |
| 2025-06-02 | 6.76 | $6.89 | 194700 |
| 2025-05-30 | 6.73 | $6.96 | 141949 |
| 2025-05-29 | 6.69 | $6.92 | 99559 |
| 2025-05-28 | 6.65 | $6.86 | 128611 |
| 2025-05-27 | 6.61 | $6.92 | 204331 |
| 2025-05-23 | 6.56 | $6.71 | 110800 |
| 2025-05-22 | 6.53 | $6.67 | 134000 |
| 2025-05-21 | 6.50 | $6.75 | 299316 |
| 2025-05-20 | 6.46 | $6.88 | 241804 |
| 2025-05-19 | 6.40 | $6.98 | 613042 |
| 2025-05-16 | 6.33 | $6.71 | 285843 |
| 2025-05-15 | 6.28 | $6.61 | 149800 |
| 2025-05-14 | 6.23 | $6.60 | 253232 |
| 2025-05-13 | 6.19 | $6.65 | 293977 |
| 2025-05-12 | 6.14 | $6.52 | 373900 |
| 2025-05-09 | 6.09 | $6.23 | 232000 |
| 2025-05-08 | 6.08 | $6.31 | 466854 |
| 2025-05-07 | 6.05 | $5.87 | 302857 |
| 2025-05-06 | 6.07 | $6.06 | 314722 |
| 2025-05-05 | 6.06 | $5.93 | 366506 |
| 2025-05-02 | 6.07 | $6.08 | 258100 |
| 2025-05-01 | 6.07 | $6.01 | 163034 |
| 2025-04-30 | 6.08 | $6.07 | 232996 |
| 2025-04-29 | 6.09 | $6.21 | 151131 |
| 2025-04-28 | 6.09 | $6.31 | 222049 |
| 2025-04-25 | 6.08 | $6.21 | 187269 |
| 2025-04-24 | 6.09 | $6.18 | 359052 |
| 2025-04-23 | 6.11 | $6.03 | 325500 |
| 2025-04-22 | 6.14 | $5.98 | 152765 |
| 2025-04-21 | 6.19 | $5.85 | 357843 |
| 2025-04-17 | 6.25 | $5.98 | 1.1M |
| 2025-04-16 | 6.30 | $5.98 | 250032 |
| 2025-04-15 | 6.37 | $6.17 | 414300 |
| 2025-04-14 | 6.41 | $5.98 | 324362 |
| 2025-04-11 | 6.49 | $5.87 | 539494 |
| 2025-04-10 | 6.58 | $5.98 | 234632 |
| 2025-04-09 | 6.66 | $6.21 | 495300 |
| 2025-04-08 | 6.73 | $5.76 | 694533 |
| 2025-04-07 | 6.85 | $5.76 | 829338 |
| 2025-04-04 | 6.98 | $6.12 | 839400 |
| 2025-04-03 | 7.08 | $6.75 | 349300 |
| 2025-04-02 | 7.12 | $6.94 | 238500 |
| 2025-04-01 | 7.15 | $7.00 | 212605 |
| 2025-03-31 | 7.17 | $6.98 | 453800 |
| 2025-03-28 | 7.21 | $7.09 | 243833 |
| 2025-03-27 | 7.23 | $7.13 | 163918 |
| 2025-03-26 | 7.26 | $7.15 | 185432 |
| 2025-03-25 | 7.29 | $7.10 | 302500 |
| 2025-03-24 | 7.33 | $7.14 | 265966 |
| 2025-03-21 | 7.37 | $7.18 | 207400 |
| 2025-03-20 | 7.41 | $7.13 | 228361 |
| 2025-03-19 | 7.46 | $7.16 | 339700 |
| 2025-03-18 | 7.51 | $7.08 | 235933 |
| 2025-03-17 | 7.57 | $7.06 | 600446 |
| 2025-03-14 | 7.64 | $7.38 | 599962 |
| 2025-03-13 | 7.68 | $7.38 | 299700 |
| 2025-03-12 | 7.72 | $7.40 | 258600 |
| 2025-03-11 | 7.76 | $7.27 | 504500 |
| 2025-03-10 | 7.82 | $7.41 | 307500 |
| 2025-03-07 | 7.87 | $7.61 | 353237 |
| 2025-03-06 | 7.89 | $7.33 | 882352 |
| 2025-03-05 | 7.95 | $7.75 | 396216 |
| 2025-03-04 | 7.96 | $7.93 | 362255 |
| 2025-03-03 | 7.96 | $8.01 | 401400 |
| 2025-02-28 | 7.95 | $8.09 | 349764 |
| 2025-02-27 | 7.94 | $7.97 | 228669 |
| 2025-02-26 | 7.93 | $7.83 | 191831 |
| 2025-02-25 | 7.94 | $7.95 | 236214 |
| 2025-02-24 | 7.94 | $8.01 | 222914 |
| 2025-02-21 | 7.93 | $8.11 | 155128 |
| 2025-02-20 | 7.91 | $8.12 | 126523 |
| 2025-02-19 | 7.89 | $8.14 | 153829 |
| 2025-02-18 | 7.86 | $8.12 | 273501 |
| 2025-02-14 | 7.83 | $7.86 | 185700 |
| 2025-02-13 | 7.83 | $7.78 | 170012 |
| 2025-02-12 | 7.83 | $7.73 | 202614 |
| 2025-02-11 | 7.84 | $7.73 | 160660 |
| 2025-02-10 | 7.84 | $7.78 | 115475 |
| 2025-02-07 | 7.84 | $7.75 | 111740 |
| 2025-02-06 | 7.85 | $7.82 | 126919 |
| 2025-02-05 | 7.84 | $7.79 | 207046 |
| 2025-02-04 | 7.84 | $7.91 | 193400 |
| 2025-02-03 | 7.82 | $7.89 | 359200 |
| 2025-01-31 | 7.80 | $8.06 | 138806 |
| 2025-01-30 | 7.77 | $7.95 | 186200 |
| 2025-01-29 | 7.74 | $7.89 | 247400 |
| 2025-01-28 | 7.72 | $8.04 | 297400 |
| 2025-01-27 | 7.67 | $7.94 | 194400 |
| 2025-01-24 | 7.64 | $7.87 | 218828 |
| 2025-01-23 | 7.61 | $7.80 | 284549 |
| 2025-01-22 | 7.58 | $7.63 | 290500 |
| 2025-01-21 | 7.56 | $7.75 | 515900 |
| 2025-01-17 | 7.53 | $7.61 | 392752 |
| 2025-01-16 | 7.51 | $7.73 | 136936 |
| 2025-01-15 | 7.48 | $7.62 | 189323 |
| 2025-01-14 | 7.45 | $7.57 | 247526 |
| 2025-01-13 | 7.44 | $7.51 | 192700 |
| 2025-01-10 | 7.43 | $7.56 | 319900 |
| 2025-01-08 | 7.42 | $7.52 | 215326 |
| 2025-01-07 | 7.42 | $7.53 | 353964 |
| 2025-01-06 | 7.42 | $7.61 | 343971 |
| 2025-01-03 | 7.42 | $7.66 | 346744 |
| 2025-01-02 | 7.42 | $7.62 | 399733 |
| 2024-12-31 | 7.42 | $7.38 | 514400 |
| 2024-12-30 | 7.45 | $7.23 | 438511 |
| 2024-12-27 | 7.50 | $7.31 | 602141 |
| 2024-12-26 | 7.54 | $7.49 | 449739 |
| 2024-12-24 | 7.58 | $7.34 | 289920 |
| 2024-12-23 | 7.63 | $7.29 | 758200 |
| 2024-12-20 | 7.69 | $7.22 | 2.6M |
| 2024-12-19 | 7.76 | $6.80 | 699116 |
| 2024-12-18 | 7.87 | $6.88 | 858811 |
| 2024-12-17 | 7.98 | $7.05 | 807745 |
| 2024-12-16 | 8.09 | $7.15 | 1.8M |
| 2024-12-13 | 8.18 | $7.85 | 680400 |
| 2024-12-12 | 8.21 | $8.05 | 555100 |
| 2024-12-11 | 8.22 | $8.19 | 334427 |
| 2024-12-10 | 8.21 | $8.29 | 195500 |
| 2024-12-09 | 8.20 | $8.26 | 311110 |
| 2024-12-06 | 8.18 | $8.26 | 213128 |
| 2024-12-05 | 8.16 | $8.21 | 262100 |
| 2024-12-04 | 8.14 | $8.36 | 241800 |
| 2024-12-03 | 8.10 | $8.28 | 226400 |
| 2024-12-02 | 8.05 | $8.30 | 465139 |
| 2024-11-29 | 8.00 | $8.39 | 342306 |
| 2024-11-27 | 7.93 | $8.19 | 224526 |
| 2024-11-26 | 7.87 | $8.16 | 257600 |
| 2024-11-25 | 7.80 | $8.25 | 360431 |
| 2024-11-22 | 7.72 | $8.16 | 221244 |
| 2024-11-21 | 7.64 | $8.04 | 220400 |
| 2024-11-20 | 7.57 | $7.95 | 142018 |
| 2024-11-19 | 7.50 | $7.98 | 194228 |
| 2024-11-18 | 7.42 | $7.99 | 235247 |
| 2024-11-15 | 7.33 | $7.90 | 263982 |
| 2024-11-14 | 7.25 | $7.89 | 151443 |
| 2024-11-13 | 7.16 | $7.95 | 263100 |
| 2024-11-12 | 7.06 | $7.86 | 260983 |
| 2024-11-11 | 6.97 | $7.95 | 514600 |
| 2024-11-08 | 6.86 | $7.87 | 496133 |
| 2024-11-07 | 6.75 | $7.54 | 1.1M |
| 2024-11-06 | 6.67 | $6.81 | 387500 |
| 2024-11-05 | 6.66 | $6.52 | 255862 |
| 2024-11-04 | 6.68 | $6.50 | 345300 |
| 2024-11-01 | 6.70 | $6.58 | 297038 |
| 2024-10-31 | 6.71 | $6.66 | 351621 |
| 2024-10-30 | 6.72 | $6.62 | 196900 |
| 2024-10-29 | 6.73 | $6.63 | 252549 |
| 2024-10-28 | 6.75 | $6.80 | 172902 |
| 2024-10-25 | 6.74 | $6.67 | 170647 |
| 2024-10-24 | 6.76 | $6.74 | 282000 |
| 2024-10-23 | 6.76 | $6.67 | 243329 |
| 2024-10-22 | 6.78 | $6.65 | 229176 |
| 2024-10-21 | 6.79 | $6.75 | 215815 |
| 2024-10-18 | 6.80 | $6.85 | 221600 |
| 2024-10-17 | 6.80 | $6.79 | 232540 |
| 2024-10-16 | 6.81 | $6.86 | 158500 |
| 2024-10-15 | 6.81 | $6.83 | 397202 |
| 2024-10-14 | 6.82 | $6.81 | 343383 |
| 2024-10-11 | 6.83 | $6.67 | 194526 |
| 2024-10-10 | 6.86 | $6.64 | 178828 |
| 2024-10-09 | 6.89 | $6.65 | 282000 |
| 2024-10-08 | 6.93 | $6.66 | 414400 |
| 2024-10-07 | 6.97 | $6.74 | 447300 |
| 2024-10-04 | 7.01 | $6.83 | 363415 |
| 2024-10-03 | 7.04 | $6.87 | 297311 |
| 2024-10-02 | 7.07 | $6.84 | 226000 |
| 2024-10-01 | 7.11 | $6.90 | 248731 |
| 2024-09-30 | 7.14 | $7.06 | 403129 |
| 2024-09-27 | 7.16 | $7.13 | 304043 |
| 2024-09-26 | 7.18 | $6.90 | 227700 |
| 2024-09-25 | 7.22 | $6.86 | 496228 |
| 2024-09-24 | 7.27 | $6.99 | 358700 |
| 2024-09-23 | 7.30 | $6.95 | 484506 |
| 2024-09-20 | 7.35 | $6.94 | 1.5M |
| 2024-09-19 | 7.40 | $7.25 | 433157 |
| 2024-09-18 | 7.42 | $7.23 | 340600 |
| 2024-09-17 | 7.44 | $7.15 | 588500 |
| 2024-09-16 | 7.47 | $7.10 | 728700 |
| 2024-09-13 | 7.51 | $7.56 | 645400 |
| 2024-09-12 | 7.51 | $7.56 | 326663 |
| 2024-09-11 | 7.50 | $7.48 | 226501 |
| 2024-09-10 | 7.50 | $7.48 | 210800 |
| 2024-09-09 | 7.50 | $7.56 | 342400 |
| 2024-09-06 | 7.48 | $7.49 | 213500 |
| 2024-09-05 | 7.48 | $7.49 | 193500 |
| 2024-09-04 | 7.48 | $7.48 | 267400 |
| 2024-09-03 | 7.48 | $7.52 | 268401 |
| 2024-08-30 | 7.48 | $7.53 | 275334 |
| 2024-08-29 | 7.48 | $7.46 | 154300 |
| 2024-08-28 | 7.49 | $7.43 | 166514 |
| 2024-08-27 | 7.52 | $7.48 | 152500 |
| 2024-08-26 | 7.54 | $7.51 | 262829 |
| 2024-08-23 | 7.57 | $7.49 | 343400 |
| 2024-08-22 | 7.61 | $7.46 | 275100 |
| 2024-08-21 | 7.66 | $7.62 | 361038 |
| 2024-08-20 | 7.70 | $7.55 | 295106 |
| 2024-08-19 | 7.75 | $7.63 | 334697 |
| 2024-08-16 | 7.80 | $7.55 | 372300 |
| 2024-08-15 | 7.87 | $7.39 | 417928 |
| 2024-08-14 | 7.95 | $7.27 | 397835 |
| 2024-08-13 | 8.06 | $7.08 | 544202 |
| 2024-08-12 | 8.19 | $7.02 | 832523 |
| 2024-08-09 | 8.33 | $7.21 | 1.2M |
| 2024-08-08 | 8.45 | $7.47 | 2.7M |
| 2024-08-07 | 8.56 | $8.05 | 400815 |
| 2024-08-06 | 8.61 | $8.15 | 399431 |
| 2024-08-05 | 8.65 | $8.03 | 878550 |
| 2024-08-02 | 8.70 | $8.31 | 268500 |
| 2024-08-01 | 8.72 | $8.53 | 602311 |
| 2024-07-31 | 8.72 | $8.83 | 254100 |
| 2024-07-30 | 8.69 | $8.93 | 189825 |
| 2024-07-29 | 8.65 | $8.88 | 178701 |
| 2024-07-26 | 8.60 | $8.99 | 401012 |
| 2024-07-25 | 8.55 | $8.93 | 268100 |
| 2024-07-24 | 8.49 | $8.79 | 163900 |
| 2024-07-23 | 8.44 | $8.90 | 479830 |
| 2024-07-22 | 8.38 | $8.95 | 417509 |
| 2024-07-19 | 8.31 | $8.73 | 227000 |
| 2024-07-18 | 8.26 | $8.76 | 623241 |
| 2024-07-17 | 8.21 | $8.80 | 2.0M |
| 2024-07-16 | 8.15 | $8.29 | 242267 |
| 2024-07-15 | 8.14 | $8.25 | 285163 |
| 2024-07-12 | 8.15 | $8.23 | 262753 |
| 2024-07-11 | 8.16 | $8.17 | 271642 |
| 2024-07-10 | 8.19 | $8.13 | 205100 |
| 2024-07-09 | 8.22 | $8.06 | 354228 |
| 2024-07-08 | 8.27 | $8.03 | 290000 |
| 2024-07-05 | 8.33 | $8.03 | 322100 |
| 2024-07-03 | 8.39 | $8.05 | 195800 |
| 2024-07-02 | 8.45 | $8.05 | 387812 |
| 2024-07-01 | 8.52 | $8.17 | 505498 |
| 2024-06-28 | 8.59 | $8.03 | 512336 |
| 2024-06-27 | 8.68 | $8.17 | 459956 |
| 2024-06-26 | 8.75 | $7.97 | 405500 |
| 2024-06-25 | 8.86 | $7.97 | 478592 |
| 2024-06-24 | 8.97 | $8.29 | 395318 |
| 2024-06-21 | 9.05 | $8.29 | 796165 |
| 2024-06-20 | 9.14 | $8.31 | 904905 |
| 2024-06-18 | 9.23 | $8.82 | 336000 |
| 2024-06-17 | 9.28 | $8.75 | 757600 |
| 2024-06-14 | 9.34 | $9.02 | 437300 |
| 2024-06-13 | 9.37 | $9.44 | 571937 |
| 2024-06-12 | 9.36 | $9.51 | 302011 |
| 2024-06-11 | 9.35 | $9.46 | 345940 |
| 2024-06-10 | 9.33 | $9.48 | 498607 |
| 2024-06-07 | 9.32 | $9.33 | 296296 |
| 2024-06-06 | 9.32 | $9.27 | 294900 |
| 2024-06-05 | 9.32 | $9.25 | 457600 |
| 2024-06-04 | 9.32 | $9.24 | 485000 |
| 2024-06-03 | 9.33 | $9.29 | 437000 |
| 2024-05-31 | 9.33 | $9.37 | 347900 |
| 2024-05-30 | 9.32 | $9.25 | 246329 |
| 2024-05-29 | 9.33 | $9.26 | 371686 |
| 2024-05-28 | 9.33 | $9.39 | 310332 |
| 2024-05-24 | 9.32 | $9.47 | 176900 |
| 2024-05-23 | 9.31 | $9.33 | 230800 |
| 2024-05-22 | 9.31 | $9.40 | 258926 |
| 2024-05-21 | 9.30 | $9.46 | 289832 |
| 2024-05-20 | 9.29 | $9.55 | 587600 |
| 2024-05-17 | 9.27 | $9.40 | 231212 |
| 2024-05-16 | 9.26 | $9.16 | 485079 |
| 2024-05-15 | 9.28 | $9.15 | 358300 |
| 2024-05-14 | 9.30 | $9.29 | 365822 |
| 2024-05-13 | 9.30 | $9.18 | 429934 |
| 2024-05-10 | 9.31 | $9.22 | 350936 |
| 2024-05-09 | 9.32 | $9.17 | 287936 |
| 2024-05-08 | 9.33 | $9.15 | 300400 |
| 2024-05-07 | 9.35 | $9.16 | 693800 |
| 2024-05-06 | 9.36 | $9.32 | 400500 |
| 2024-05-03 | 9.36 | $9.20 | 529000 |
| 2024-05-02 | 9.37 | $9.31 | 407500 |
| 2024-05-01 | 9.37 | $9.45 | 241200 |
| 2024-04-30 | 9.36 | $9.39 | 132115 |
| 2024-04-29 | 9.35 | $9.49 | 267200 |
| 2024-04-26 | 9.33 | $9.55 | 179400 |
| 2024-04-25 | 9.31 | $9.40 | 110137 |
| 2024-04-24 | 9.29 | $9.53 | 139153 |
| 2024-04-23 | 9.27 | $9.63 | 249900 |
| 2024-04-22 | 9.23 | $9.55 | 311207 |
| 2024-04-19 | 9.20 | $9.50 | 883400 |
| 2024-04-18 | 9.17 | $9.14 | 145751 |
| 2024-04-17 | 9.18 | $9.04 | 140700 |
| 2024-04-16 | 9.19 | $9.00 | 137400 |
| 2024-04-15 | 9.21 | $8.95 | 234512 |
| 2024-04-12 | 9.24 | $9.10 | 431047 |
| 2024-04-11 | 9.25 | $9.23 | 291517 |
| 2024-04-10 | 9.25 | $9.25 | 192949 |
| 2024-04-09 | 9.25 | $9.28 | 193925 |
| 2024-04-08 | 9.25 | $9.28 | 180508 |
| 2024-04-05 | 9.25 | $9.25 | 189535 |
| 2024-04-04 | 9.26 | $9.17 | 334700 |
| 2024-04-03 | 9.29 | $9.33 | 261700 |
| 2024-04-02 | 9.30 | $9.24 | 300929 |
| 2024-04-01 | 9.33 | $9.34 | 360330 |
| 2024-03-28 | 9.36 | $9.48 | 544300 |
| 2024-03-27 | 9.38 | $9.32 | 363434 |
| 2024-03-26 | 9.42 | $9.11 | 290048 |
| 2024-03-25 | 9.50 | $9.12 | 422100 |
| 2024-03-22 | 9.58 | $9.22 | 264300 |
| 2024-03-21 | 9.65 | $9.21 | 281435 |
| 2024-03-20 | 9.74 | $9.15 | 346400 |
| 2024-03-19 | 9.85 | $9.22 | 402676 |
| 2024-03-18 | 9.95 | $9.01 | 502516 |
| 2024-03-15 | 10.08 | $9.09 | 454923 |
| 2024-03-14 | 10.22 | $9.12 | 491090 |
| 2024-03-13 | 10.36 | $9.35 | 354316 |
| 2024-03-12 | 10.48 | $9.88 | 642935 |
| 2024-03-11 | 10.56 | $9.79 | 745897 |
| 2024-03-08 | 10.65 | $9.83 | 878510 |
| 2024-03-07 | 10.74 | $9.53 | 2.4M |
| 2024-03-06 | 10.87 | $10.87 | 287617 |
| 2024-03-05 | 10.87 | $10.81 | 172704 |
| 2024-03-04 | 10.88 | $10.79 | 196478 |
| 2024-03-01 | 10.89 | $10.83 | 190807 |
| 2024-02-29 | 10.90 | $10.78 | 248500 |
| 2024-02-28 | 10.92 | $10.75 | 144284 |
| 2024-02-27 | 10.94 | $11.03 | 127048 |
| 2024-02-26 | 10.94 | $10.92 | 115432 |
| 2024-02-23 | 10.95 | $11.02 | 124200 |
| 2024-02-22 | 10.96 | $11.01 | 136910 |
| 2024-02-21 | 10.96 | $10.99 | 150446 |
| 2024-02-20 | 10.97 | $10.92 | 203762 |
| 2024-02-16 | 10.99 | $10.96 | 138638 |
| 2024-02-15 | 11.00 | $10.94 | 83357 |
| 2024-02-14 | 11.02 | $10.63 | 216000 |
| 2024-02-13 | 11.07 | $10.67 | 154816 |
| 2024-02-12 | 11.11 | $10.92 | 198725 |
| 2024-02-09 | 11.13 | $10.85 | 126145 |
| 2024-02-08 | 11.16 | $10.89 | 143508 |
| 2024-02-07 | 11.19 | $10.94 | 139130 |
| 2024-02-06 | 11.22 | $11.07 | 144823 |
| 2024-02-05 | 11.23 | $11.05 | 204624 |
| 2024-02-02 | 11.25 | $11.14 | 189000 |
| 2024-02-01 | 11.26 | $11.20 | 231813 |
| 2024-01-31 | 11.26 | $11.21 | 170000 |
| 2024-01-30 | 11.26 | $11.46 | 138049 |
| 2024-01-29 | 11.23 | $11.46 | 157893 |
| 2024-01-26 | 11.21 | $11.48 | 272135 |
| 2024-01-25 | 11.17 | $11.34 | 143531 |
| 2024-01-24 | 11.15 | $11.25 | 224900 |
| 2024-01-23 | 11.14 | $11.39 | 289810 |
| 2024-01-22 | 11.10 | $11.31 | 421906 |
| 2024-01-19 | 11.07 | $10.89 | 139600 |
| 2024-01-18 | 11.08 | $10.95 | 185616 |
| 2024-01-17 | 11.08 | $10.96 | 208500 |
| 2024-01-16 | 11.08 | $11.07 | 246619 |
| 2024-01-12 | 11.07 | $11.17 | 153531 |
| 2024-01-11 | 11.04 | $11.13 | 182600 |
| 2024-01-10 | 11.02 | $11.27 | 167153 |
| 2024-01-09 | 10.98 | $11.26 | 186432 |
| 2024-01-08 | 10.94 | $11.43 | 323007 |
| 2024-01-05 | 10.87 | $11.28 | 211444 |
| 2024-01-04 | 10.82 | $11.19 | 241830 |
| 2024-01-03 | 10.78 | $11.00 | 222300 |
| 2024-01-02 | 10.75 | $11.05 | 385109 |
| 2023-12-29 | 10.71 | $10.86 | 462226 |
| 2023-12-28 | 10.69 | $10.99 | 393647 |
| 2023-12-27 | 10.66 | $10.99 | 369800 |
| 2023-12-26 | 10.62 | $10.85 | 617700 |
| 2023-12-22 | 10.59 | $10.59 | 322626 |
| 2023-12-21 | 10.59 | $10.60 | 266626 |
| 2023-12-20 | 10.59 | $10.53 | 313120 |
| 2023-12-19 | 10.59 | $10.60 | 292222 |
| 2023-12-18 | 10.59 | $10.46 | 279121 |
| 2023-12-15 | 10.60 | $10.52 | 545923 |
| 2023-12-14 | 10.60 | $10.45 | 472073 |
| 2023-12-13 | 10.61 | $10.79 | 624310 |
| 2023-12-12 | 10.58 | $10.77 | 375607 |
| 2023-12-11 | 10.56 | $10.73 | 346333 |
| 2023-12-08 | 10.54 | $10.82 | 379300 |
| 2023-12-07 | 10.50 | $10.73 | 452825 |
| 2023-12-06 | 10.47 | $10.50 | 180800 |
| 2023-12-05 | 10.46 | $10.49 | 153220 |
| 2023-12-04 | 10.45 | $10.49 | 354385 |
| 2023-12-01 | 10.44 | $10.53 | 365012 |
| 2023-11-30 | 10.42 | $10.59 | 242149 |
| 2023-11-29 | 10.40 | $10.48 | 100500 |
| 2023-11-28 | 10.37 | $10.43 | 124836 |
| 2023-11-27 | 10.35 | $10.43 | 206630 |
| 2023-11-24 | 10.32 | $10.49 | 77800 |
| 2023-11-22 | 10.28 | $10.46 | 136900 |
| 2023-11-21 | 10.24 | $10.44 | 173447 |
| 2023-11-20 | 10.19 | $10.49 | 306509 |
| 2023-11-17 | 10.14 | $10.44 | 194113 |
| 2023-11-16 | 10.08 | $10.36 | 175400 |
| 2023-11-15 | 10.03 | $10.51 | 226201 |
| 2023-11-14 | 9.96 | $10.53 | 210738 |
| 2023-11-13 | 9.88 | $10.27 | 125806 |
| 2023-11-10 | 9.83 | $10.15 | 88203 |
| 2023-11-09 | 9.79 | $10.03 | 146317 |
| 2023-11-08 | 9.77 | $10.16 | 118153 |
| 2023-11-07 | 9.73 | $10.32 | 164411 |
| 2023-11-06 | 9.67 | $10.16 | 498920 |
| 2023-11-03 | 9.63 | $10.32 | 234551 |
| 2023-11-02 | 9.57 | $9.87 | 294500 |
| 2023-11-01 | 9.56 | $9.65 | 160700 |
| 2023-10-31 | 9.57 | $9.46 | 167620 |
| 2023-10-30 | 9.60 | $9.31 | 151447 |
| 2023-10-27 | 9.64 | $9.20 | 147400 |
| 2023-10-26 | 9.71 | $9.30 | 213300 |
| 2023-10-25 | 9.76 | $9.21 | 173930 |
| 2023-10-24 | 9.84 | $9.39 | 163200 |
| 2023-10-23 | 9.90 | $9.34 | 183600 |
| 2023-10-20 | 9.97 | $9.43 | 238616 |
| 2023-10-19 | 10.03 | $9.61 | 170535 |
| 2023-10-18 | 10.08 | $9.74 | 215327 |
| 2023-10-17 | 10.13 | $9.96 | 164524 |
| 2023-10-16 | 10.15 | $10.14 | 166627 |
| 2023-10-13 | 10.16 | $10.01 | 160332 |
| 2023-10-12 | 10.19 | $10.22 | 184900 |
| 2023-10-11 | 10.20 | $10.28 | 162544 |
| 2023-10-10 | 10.21 | $10.21 | 107534 |
| 2023-10-09 | 10.24 | $10.12 | 137242 |
| 2023-10-06 | 10.27 | $10.00 | 156403 |
| 2023-10-05 | 10.32 | $9.91 | 107160 |
| 2023-10-04 | 10.39 | $9.90 | 178300 |
| 2023-10-03 | 10.46 | $9.87 | 306622 |
| 2023-10-02 | 10.54 | $10.09 | 338226 |
| 2023-09-29 | 10.61 | $10.46 | 333500 |
| 2023-09-28 | 10.65 | $10.48 | 218200 |
| 2023-09-27 | 10.68 | $10.39 | 299800 |
| 2023-09-26 | 10.73 | $10.12 | 215405 |
| 2023-09-25 | 10.81 | $10.26 | 245000 |
| 2023-09-22 | 10.87 | $10.42 | 179909 |
| 2023-09-21 | 10.93 | $10.47 | 219675 |
| 2023-09-20 | 10.98 | $10.71 | 112945 |
| 2023-09-19 | 11.00 | $10.71 | 140700 |
| 2023-09-18 | 11.03 | $10.70 | 214238 |
| 2023-09-15 | 11.06 | $10.78 | 227500 |
| 2023-09-14 | 11.09 | $10.98 | 393600 |
| 2023-09-13 | 11.09 | $11.11 | 297322 |
| 2023-09-12 | 11.08 | $11.28 | 247817 |
| 2023-09-11 | 11.06 | $11.16 | 318530 |
| 2023-09-08 | 11.04 | $11.15 | 252048 |
| 2023-09-07 | 11.03 | $11.17 | 154700 |
| 2023-09-06 | 11.02 | $11.06 | 171508 |
| 2023-09-05 | 11.02 | $11.14 | 171038 |
| 2023-09-01 | 11.01 | $11.17 | 178546 |
| 2023-08-31 | 11.00 | $11.14 | 142936 |
| 2023-08-30 | 10.99 | $11.11 | 141505 |
| 2023-08-29 | 10.99 | $11.08 | 214700 |
| 2023-08-28 | 11.00 | $10.98 | 190800 |
| 2023-08-25 | 11.03 | $10.89 | 193384 |
| 2023-08-24 | 11.08 | $10.81 | 336800 |
| 2023-08-23 | 11.14 | $11.01 | 340623 |
| 2023-08-22 | 11.19 | $10.61 | 350400 |
| 2023-08-21 | 11.28 | $10.83 | 247237 |
| 2023-08-18 | 11.36 | $11.00 | 162307 |
| 2023-08-17 | 11.43 | $10.75 | 238866 |
| 2023-08-16 | 11.54 | $11.03 | 152100 |
| 2023-08-15 | 11.62 | $11.03 | 192714 |
| 2023-08-14 | 11.71 | $11.29 | 290700 |
| 2023-08-11 | 11.77 | $11.24 | 211300 |
| 2023-08-10 | 11.85 | $11.17 | 170453 |
| 2023-08-09 | 11.94 | $11.21 | 254732 |
| 2023-08-08 | 12.03 | $11.20 | 241400 |
| 2023-08-07 | 12.12 | $11.32 | 390410 |
| 2023-08-04 | 12.21 | $11.43 | 462221 |
| 2023-08-03 | 12.29 | $11.17 | 1.6M |
| 2023-08-02 | 12.40 | $12.47 | 131374 |
| 2023-08-01 | 12.39 | $12.60 | 123562 |
| 2023-07-31 | 12.36 | $12.62 | 123806 |
| 2023-07-28 | 12.32 | $12.49 | 119410 |
| 2023-07-27 | 12.29 | $12.41 | 69818 |
| 2023-07-26 | 12.27 | $12.58 | 124215 |
| 2023-07-25 | 12.22 | $12.43 | 141248 |
| 2023-07-24 | 12.18 | $12.43 | 145802 |
| 2023-07-21 | 12.14 | $12.23 | 88026 |
| 2023-07-20 | 12.11 | $12.08 | 189781 |
| 2023-07-19 | 12.10 | $12.36 | 128901 |
| 2023-07-18 | 12.05 | $12.33 | 84406 |
| 2023-07-17 | 12.00 | $12.29 | 101848 |
| 2023-07-14 | 11.95 | $12.15 | 107000 |
| 2023-07-13 | 11.92 | $12.16 | 140100 |
| 2023-07-12 | 11.88 | $12.15 | 203300 |
| 2023-07-11 | 11.85 | $12.40 | 129856 |
| 2023-07-10 | 11.79 | $12.27 | 209570 |
| 2023-07-07 | 11.73 | $12.12 | 178745 |
| 2023-07-06 | 11.69 | $11.93 | 131700 |
| 2023-07-05 | 11.67 | $12.11 | 285500 |
| 2023-07-03 | 11.62 | $11.94 | 159302 |
| 2023-06-30 | 11.58 | $11.78 | 275714 |
| 2023-06-29 | 11.55 | $11.77 | 200000 |
| 2023-06-28 | 11.52 | $11.55 | 242084 |
| 2023-06-27 | 11.50 | $11.26 | 100026 |
| 2023-06-26 | 11.52 | $11.33 | 132700 |
| 2023-06-23 | 11.52 | $11.25 | 142815 |
| 2023-06-22 | 11.52 | $11.29 | 256931 |
| 2023-06-21 | 11.52 | $11.69 | 180100 |
| 2023-06-20 | 11.48 | $11.50 | 260844 |
| 2023-06-16 | 11.45 | $11.60 | 381918 |
| 2023-06-15 | 11.40 | $11.85 | 228930 |
| 2023-06-14 | 11.33 | $11.59 | 176017 |
| 2023-06-13 | 11.28 | $12.21 | 308800 |
| 2023-06-12 | 11.16 | $12.22 | 335284 |
| 2023-06-09 | 11.02 | $11.72 | 168204 |
| 2023-06-08 | 10.94 | $11.69 | 168632 |
| 2023-06-07 | 10.84 | $11.70 | 336788 |
| 2023-06-06 | 10.74 | $11.18 | 251537 |
| 2023-06-05 | 10.69 | $10.83 | 231128 |
| 2023-06-02 | 10.66 | $10.79 | 304882 |
| 2023-06-01 | 10.63 | $10.76 | 292931 |
| 2023-05-31 | 10.61 | $10.55 | 293200 |
| 2023-05-30 | 10.61 | $10.85 | 196200 |
| 2023-05-26 | 10.58 | $10.89 | 271489 |
| 2023-05-25 | 10.56 | $10.60 | 227653 |
| 2023-05-24 | 10.56 | $10.51 | 260542 |
| 2023-05-23 | 10.58 | $10.62 | 257300 |
| 2023-05-22 | 10.60 | $10.86 | 260209 |
| 2023-05-19 | 10.60 | $10.70 | 179842 |
| 2023-05-18 | 10.62 | $10.75 | 185200 |
| 2023-05-17 | 10.65 | $10.69 | 258049 |
| 2023-05-16 | 10.69 | $10.51 | 367947 |
| 2023-05-15 | 10.75 | $10.50 | 362883 |
| 2023-05-12 | 10.82 | $10.31 | 287000 |
| 2023-05-11 | 10.91 | $10.32 | 316200 |
| 2023-05-10 | 11.02 | $10.42 | 258838 |
| 2023-05-09 | 11.12 | $10.33 | 279800 |
| 2023-05-08 | 11.23 | $10.25 | 400900 |
| 2023-05-05 | 11.36 | $9.84 | 542604 |
| 2023-05-04 | 11.54 | $9.81 | 1.4M |
| 2023-05-03 | 11.73 | $10.73 | 378004 |
| 2023-05-02 | 11.83 | $10.97 | 1.4M |
| 2023-05-01 | 11.92 | $11.92 | 145500 |
| 2023-04-28 | 11.92 | $11.87 | 123435 |
| 2023-04-27 | 11.92 | $11.58 | 171406 |
| 2023-04-26 | 11.95 | $11.56 | 314400 |
| 2023-04-25 | 11.99 | $12.06 | 111466 |
| 2023-04-24 | 11.97 | $12.27 | 139602 |
| 2023-04-21 | 11.93 | $12.17 | 125410 |
| 2023-04-20 | 11.90 | $12.13 | 153911 |
| 2023-04-19 | 11.87 | $12.11 | 155951 |
| 2023-04-18 | 11.83 | $11.94 | 147600 |
| 2023-04-17 | 11.81 | $12.13 | 136519 |
| 2023-04-14 | 11.77 | $12.01 | 140230 |
| 2023-04-13 | 11.73 | $12.07 | 158408 |
| 2023-04-12 | 11.68 | $11.77 | 126316 |
| 2023-04-11 | 11.66 | $11.59 | 110549 |
| 2023-04-10 | 11.65 | $11.46 | 243035 |
| 2023-04-06 | 11.65 | $11.74 | 136600 |
| 2023-04-05 | 11.63 | $11.49 | 196810 |
| 2023-04-04 | 11.63 | $11.80 | 200841 |
| 2023-04-03 | 11.61 | $12.06 | 205907 |
| 2023-03-31 | 11.57 | $12.08 | 295400 |
| 2023-03-30 | 11.53 | $11.90 | 157600 |
| 2023-03-29 | 11.50 | $12.08 | 224700 |
| 2023-03-28 | 11.46 | $11.76 | 127526 |
| 2023-03-27 | 11.45 | $11.59 | 204145 |
| 2023-03-24 | 11.46 | $11.34 | 336703 |
| 2023-03-23 | 11.49 | $11.34 | 183532 |
| 2023-03-22 | 11.52 | $11.34 | 369149 |
| 2023-03-21 | 11.56 | $11.52 | 321500 |
| 2023-03-20 | 11.58 | $11.11 | 279200 |
| 2023-03-17 | 11.65 | $11.17 | 473400 |
| 2023-03-16 | 11.71 | $11.33 | 329551 |
| 2023-03-15 | 11.76 | $10.93 | 377800 |
| 2023-03-14 | 11.85 | $10.99 | 361861 |
| 2023-03-13 | 11.94 | $11.14 | 870500 |
| 2023-03-10 | 12.02 | $10.75 | 1.0M |
| 2023-03-09 | 12.14 | $12.01 | 298215 |
| 2023-03-08 | 12.14 | $12.59 | 177331 |
| 2023-03-07 | 12.08 | $12.57 | 288200 |
| 2023-03-06 | 12.02 | $12.72 | 392400 |
| 2023-03-03 | 11.94 | $12.50 | 285200 |
| 2023-03-02 | 11.88 | $12.29 | 606300 |
| 2023-03-01 | 11.83 | $11.68 | 209588 |
| 2023-02-28 | 11.85 | $11.87 | 208612 |
| 2023-02-27 | 11.84 | $11.87 | 100637 |
| 2023-02-24 | 11.83 | $11.84 | 101600 |
| 2023-02-23 | 11.83 | $11.94 | 94100 |
| 2023-02-22 | 11.82 | $11.79 | 139908 |
| 2023-02-21 | 11.82 | $11.72 | 184212 |
| 2023-02-17 | 11.83 | $12.17 | 265095 |
| 2023-02-16 | 11.79 | $11.98 | 91500 |
| 2023-02-15 | 11.77 | $11.98 | 135401 |
| 2023-02-14 | 11.75 | $11.87 | 174500 |
| 2023-02-13 | 11.74 | $11.62 | 209877 |
| 2023-02-10 | 11.75 | $11.77 | 124500 |
| 2023-02-09 | 11.75 | $11.53 | 343700 |
| 2023-02-08 | 11.77 | $11.54 | 273500 |
| 2023-02-07 | 11.78 | $11.79 | 92200 |
| 2023-02-06 | 11.78 | $11.80 | 164940 |
| 2023-02-03 | 11.76 | $11.87 | 170900 |
| 2023-02-02 | 11.74 | $11.96 | 323201 |
| 2023-02-01 | 11.70 | $11.83 | 205422 |
| 2023-01-31 | 11.67 | $11.75 | 128207 |
| 2023-01-30 | 11.64 | $11.57 | 145300 |
| 2023-01-27 | 11.63 | $11.89 | 261800 |
| 2023-01-26 | 11.57 | $11.85 | 117433 |
| 2023-01-25 | 11.52 | $11.82 | 136904 |
| 2023-01-24 | 11.47 | $11.82 | 127900 |
| 2023-01-23 | 11.41 | $11.77 | 157852 |
| 2023-01-20 | 11.35 | $11.63 | 175297 |
| 2023-01-19 | 11.30 | $11.52 | 209400 |
| 2023-01-18 | 11.26 | $11.70 | 155221 |
| 2023-01-17 | 11.20 | $11.83 | 174600 |
| 2023-01-13 | 11.12 | $11.65 | 181400 |
| 2023-01-12 | 11.06 | $11.69 | 192000 |
| 2023-01-11 | 11.00 | $11.57 | 268600 |
| 2023-01-10 | 10.95 | $11.33 | 229600 |
| 2023-01-09 | 10.93 | $11.13 | 232449 |
| 2023-01-06 | 10.94 | $11.02 | 199501 |
| 2023-01-05 | 10.96 | $10.85 | 246930 |
| 2023-01-04 | 11.01 | $11.17 | 340400 |
| 2023-01-03 | 11.04 | $10.84 | 336119 |
| 2022-12-30 | 11.11 | $10.43 | 825700 |
| 2022-12-29 | 11.22 | $10.57 | 671749 |
| 2022-12-28 | 11.34 | $10.54 | 435800 |
| 2022-12-27 | 11.47 | $10.84 | 638803 |
| 2022-12-23 | 11.58 | $11.13 | 278824 |
| 2022-12-22 | 11.68 | $11.05 | 368524 |
| 2022-12-21 | 11.79 | $10.76 | 416900 |
| 2022-12-20 | 11.94 | $10.73 | 908300 |
| 2022-12-19 | 12.10 | $10.81 | 535744 |
| 2022-12-16 | 12.27 | $11.17 | 1.7M |
| 2022-12-15 | 12.41 | $11.20 | 555942 |
| 2022-12-14 | 12.56 | $11.26 | 530532 |
| 2022-12-13 | 12.71 | $11.79 | 1.6M |
| 2022-12-12 | 12.81 | $12.72 | 290100 |
| 2022-12-09 | 12.83 | $12.69 | 79724 |
| 2022-12-08 | 12.85 | $12.66 | 130205 |
| 2022-12-07 | 12.87 | $12.55 | 185427 |
| 2022-12-06 | 12.91 | $12.42 | 258900 |
| 2022-12-05 | 12.96 | $12.80 | 222161 |
| 2022-12-02 | 12.97 | $12.98 | 166122 |
| 2022-12-01 | 12.96 | $12.86 | 199473 |
| 2022-11-30 | 12.97 | $12.94 | 170624 |
| 2022-11-29 | 12.96 | $12.74 | 292646 |
| 2022-11-28 | 12.97 | $12.95 | 435100 |
| 2022-11-25 | 12.97 | $13.31 | 121700 |
| 2022-11-23 | 12.92 | $13.10 | 165509 |
| 2022-11-22 | 12.89 | $13.08 | 183400 |
| 2022-11-21 | 12.87 | $12.99 | 136006 |
| 2022-11-18 | 12.84 | $13.08 | 309700 |
| 2022-11-17 | 12.80 | $12.95 | 193900 |
| 2022-11-16 | 12.77 | $12.94 | 252400 |
| 2022-11-15 | 12.74 | $12.95 | 205233 |
| 2022-11-14 | 12.69 | $12.94 | 186509 |
| 2022-11-11 | 12.65 | $13.25 | 507513 |
| 2022-11-10 | 12.56 | $12.75 | 178363 |
| 2022-11-09 | 12.52 | $12.51 | 179807 |
| 2022-11-08 | 12.49 | $12.72 | 220000 |
| 2022-11-07 | 12.44 | $12.92 | 207400 |
| 2022-11-04 | 12.35 | $12.62 | 237800 |
| 2022-11-03 | 12.29 | $12.62 | 379942 |
| 2022-11-02 | 12.23 | $12.43 | 278741 |
| 2022-11-01 | 12.17 | $12.72 | 142800 |
| 2022-10-31 | 12.09 | $12.78 | 168429 |
| 2022-10-28 | 11.99 | $12.87 | 91512 |
| 2022-10-27 | 11.88 | $12.60 | 134600 |
| 2022-10-26 | 11.78 | $12.54 | 120936 |
| 2022-10-25 | 11.68 | $12.57 | 156300 |
| 2022-10-24 | 11.57 | $12.03 | 257500 |
| 2022-10-21 | 11.50 | $11.81 | 122700 |
| 2022-10-20 | 11.45 | $11.86 | 140042 |
| 2022-10-19 | 11.39 | $11.75 | 133809 |
| 2022-10-18 | 11.35 | $11.88 | 182800 |
| 2022-10-17 | 11.29 | $11.58 | 174200 |
| 2022-10-14 | 11.26 | $11.30 | 165600 |
| 2022-10-13 | 11.27 | $11.55 | 322438 |
| 2022-10-12 | 11.26 | $11.37 | 140000 |
| 2022-10-11 | 11.27 | $11.27 | 204023 |
| 2022-10-10 | 11.30 | $10.99 | 188900 |
| 2022-10-07 | 11.37 | $11.16 | 166483 |
| 2022-10-06 | 11.43 | $11.37 | 132008 |
| 2022-10-05 | 11.48 | $11.61 | 224700 |
| 2022-10-04 | 11.52 | $12.02 | 318100 |
| 2022-10-03 | 11.52 | $11.15 | 524004 |
| 2022-09-30 | 11.61 | $10.86 | 346328 |
| 2022-09-29 | 11.75 | $10.57 | 237824 |
| 2022-09-28 | 11.92 | $11.14 | 225800 |
| 2022-09-27 | 12.05 | $10.76 | 254600 |
| 2022-09-26 | 12.23 | $10.46 | 323264 |
| 2022-09-23 | 12.45 | $10.95 | 350300 |
| 2022-09-22 | 12.64 | $11.43 | 249716 |
| 2022-09-21 | 12.79 | $11.87 | 154481 |
| 2022-09-20 | 12.90 | $11.91 | 314600 |
| 2022-09-19 | 13.02 | $12.34 | 150406 |
| 2022-09-16 | 13.11 | $12.56 | 387728 |
| 2022-09-15 | 13.18 | $12.70 | 121929 |
| 2022-09-14 | 13.23 | $12.66 | 239725 |
| 2022-09-13 | 13.30 | $13.13 | 347156 |
| 2022-09-12 | 13.33 | $13.44 | 228200 |
| 2022-09-09 | 13.32 | $13.47 | 145703 |
| 2022-09-08 | 13.32 | $13.27 | 133445 |
| 2022-09-07 | 13.33 | $13.27 | 184100 |
| 2022-09-06 | 13.35 | $13.03 | 210212 |
| 2022-09-02 | 13.39 | $13.01 | 160800 |
| 2022-09-01 | 13.44 | $13.00 | 315000 |
| 2022-08-31 | 13.49 | $13.39 | 156018 |
| 2022-08-30 | 13.51 | $13.35 | 166000 |
| 2022-08-29 | 13.54 | $13.45 | 143524 |
| 2022-08-26 | 13.56 | $13.47 | 204049 |
| 2022-08-25 | 13.58 | $13.51 | 159343 |
| 2022-08-24 | 13.60 | $13.49 | 192860 |
| 2022-08-23 | 13.63 | $13.51 | 276700 |
| 2022-08-22 | 13.65 | $13.30 | 248911 |
| 2022-08-19 | 13.69 | $13.41 | 212500 |
| 2022-08-18 | 13.72 | $13.70 | 270641 |
| 2022-08-17 | 13.72 | $13.24 | 339900 |
| 2022-08-16 | 13.76 | $13.68 | 291608 |
| 2022-08-15 | 13.76 | $13.72 | 466138 |
| 2022-08-12 | 13.76 | $13.75 | 445919 |
| 2022-08-11 | 13.74 | $13.69 | 379303 |
| 2022-08-10 | 13.73 | $13.73 | 307322 |
| 2022-08-09 | 13.71 | $13.60 | 255040 |
| 2022-08-08 | 13.70 | $13.61 | 614304 |
| 2022-08-05 | 13.69 | $13.48 | 2.6M |
| 2022-08-04 | 13.69 | $14.47 | 272100 |
| 2022-08-03 | 13.58 | $13.99 | 104960 |
| 2022-08-02 | 13.52 | $13.90 | 209295 |
| 2022-08-01 | 13.46 | $14.26 | 196748 |
| 2022-07-29 | 13.36 | $13.93 | 116400 |
| 2022-07-28 | 13.28 | $13.89 | 102900 |
| 2022-07-27 | 13.20 | $13.59 | 69828 |
| 2022-07-26 | 13.15 | $13.44 | 45015 |
| 2022-07-25 | 13.11 | $13.27 | 82300 |
| 2022-07-22 | 13.09 | $13.32 | 116516 |
| 2022-07-21 | 13.06 | $13.58 | 74302 |
| 2022-07-20 | 13.00 | $13.45 | 169991 |
| 2022-07-19 | 12.94 | $13.32 | 139500 |
| 2022-07-18 | 12.90 | $12.97 | 114900 |
| 2022-07-15 | 12.89 | $12.72 | 129200 |
| 2022-07-14 | 12.89 | $12.80 | 102505 |
| 2022-07-13 | 12.90 | $12.94 | 106343 |
| 2022-07-12 | 12.89 | $12.96 | 75249 |
| 2022-07-11 | 12.89 | $12.91 | 115229 |
| 2022-07-08 | 12.90 | $13.16 | 91200 |
| 2022-07-07 | 12.90 | $13.05 | 154900 |
| 2022-07-06 | 12.91 | $12.79 | 139712 |
| 2022-07-05 | 12.96 | $12.96 | 156933 |
| 2022-07-01 | 13.01 | $13.06 | 155800 |
| 2022-06-30 | 13.05 | $12.74 | 197150 |
| 2022-06-29 | 13.14 | $12.65 | 210040 |
| 2022-06-28 | 13.24 | $12.92 | 183011 |
| 2022-06-27 | 13.32 | $13.09 | 166425 |
| 2022-06-24 | 13.40 | $12.96 | 156800 |
| 2022-06-23 | 13.49 | $12.64 | 169902 |
| 2022-06-22 | 13.63 | $12.66 | 222800 |
| 2022-06-21 | 13.76 | $12.67 | 241840 |
| 2022-06-17 | 13.91 | $12.49 | 717406 |
| 2022-06-16 | 14.07 | $12.17 | 663666 |
| 2022-06-15 | 14.28 | $12.66 | 440600 |
| 2022-06-14 | 14.46 | $13.38 | 555000 |
| 2022-06-13 | 14.57 | $13.52 | 458900 |
| 2022-06-10 | 14.68 | $14.57 | 234291 |
| 2022-06-09 | 14.68 | $14.51 | 131431 |
| 2022-06-08 | 14.69 | $14.81 | 160442 |
| 2022-06-07 | 14.67 | $14.93 | 114700 |
| 2022-06-06 | 14.64 | $15.06 | 140900 |
| 2022-06-03 | 14.60 | $14.79 | 113500 |
| 2022-06-02 | 14.59 | $15.10 | 241119 |
| 2022-06-01 | 14.55 | $14.80 | 269300 |
| 2022-05-31 | 14.55 | $14.89 | 412641 |
| 2022-05-27 | 14.54 | $14.70 | 103900 |
| 2022-05-26 | 14.56 | $14.48 | 104019 |
| 2022-05-25 | 14.60 | $14.29 | 107400 |
| 2022-05-24 | 14.67 | $14.00 | 142700 |
| 2022-05-23 | 14.78 | $14.17 | 144100 |
| 2022-05-20 | 14.88 | $13.93 | 205749 |
| 2022-05-19 | 15.02 | $14.20 | 171314 |
| 2022-05-18 | 15.15 | $14.63 | 135135 |
| 2022-05-17 | 15.25 | $15.05 | 129100 |
| 2022-05-16 | 15.32 | $14.86 | 145017 |
| 2022-05-13 | 15.43 | $14.70 | 235800 |
| 2022-05-12 | 15.56 | $14.14 | 352818 |
| 2022-05-11 | 15.76 | $14.70 | 170724 |
| 2022-05-10 | 15.91 | $14.76 | 215239 |
| 2022-05-09 | 16.07 | $14.75 | 341820 |
| 2022-05-06 | 16.25 | $15.99 | 154300 |
| 2022-05-05 | 16.31 | $15.93 | 273600 |
| 2022-05-04 | 16.38 | $15.73 | 157727 |
| 2022-05-03 | 16.48 | $15.53 | 267000 |
| 2022-05-02 | 16.60 | $15.23 | 270412 |
| 2022-04-29 | 16.77 | $15.75 | 168733 |
| 2022-04-28 | 16.90 | $16.17 | 132315 |
| 2022-04-27 | 16.99 | $16.34 | 139000 |
| 2022-04-26 | 17.07 | $16.07 | 126434 |
| 2022-04-25 | 17.19 | $16.64 | 150447 |
| 2022-04-22 | 17.25 | $16.87 | 172941 |
| 2022-04-21 | 17.30 | $17.29 | 100200 |
| 2022-04-20 | 17.30 | $17.40 | 122000 |
| 2022-04-19 | 17.29 | $17.56 | 72307 |
| 2022-04-18 | 17.27 | $17.36 | 135200 |
| 2022-04-14 | 17.26 | $17.17 | 58815 |
| 2022-04-13 | 17.27 | $17.24 | 78912 |
| 2022-04-12 | 17.28 | $16.93 | 94603 |
| 2022-04-11 | 17.31 | $17.02 | 79200 |
| 2022-04-08 | 17.33 | $17.22 | 71700 |
| 2022-04-07 | 17.34 | $17.09 | 106847 |
| 2022-04-06 | 17.35 | $17.02 | 90605 |
| 2022-04-05 | 17.37 | $17.27 | 115115 |
| 2022-04-04 | 17.37 | $17.47 | 140637 |
| 2022-04-01 | 17.34 | $17.88 | 112100 |
| 2022-03-31 | 17.28 | $17.46 | 160035 |
| 2022-03-30 | 17.25 | $17.43 | 72852 |
| 2022-03-29 | 17.21 | $17.76 | 160137 |
| 2022-03-28 | 17.14 | $17.55 | 67620 |
| 2022-03-25 | 17.08 | $17.46 | 100100 |
| 2022-03-24 | 17.03 | $17.25 | 89318 |
| 2022-03-23 | 16.99 | $17.13 | 102810 |
| 2022-03-22 | 16.96 | $17.14 | 65738 |
| 2022-03-21 | 16.92 | $17.06 | 150559 |
| 2022-03-18 | 16.89 | $17.11 | 383017 |
| 2022-03-17 | 16.85 | $17.34 | 216600 |
| 2022-03-16 | 16.80 | $17.11 | 196332 |
| 2022-03-15 | 16.76 | $16.99 | 237300 |
| 2022-03-14 | 16.73 | $16.60 | 229033 |
| 2022-03-11 | 16.74 | $16.81 | 170600 |
| 2022-03-10 | 16.73 | $17.05 | 111000 |
| 2022-03-09 | 16.69 | $17.19 | 122700 |
| 2022-03-08 | 16.64 | $17.03 | 147900 |
| 2022-03-07 | 16.61 | $16.67 | 195300 |
| 2022-03-04 | 16.62 | $17.11 | 128342 |
| 2022-03-03 | 16.58 | $17.00 | 302894 |
| 2022-03-02 | 16.55 | $16.32 | 92348 |
| 2022-03-01 | 16.60 | $16.19 | 120128 |
| 2022-02-28 | 16.65 | $16.48 | 79424 |
| 2022-02-25 | 16.68 | $16.34 | 133600 |
| 2022-02-24 | 16.72 | $16.06 | 216418 |
| 2022-02-23 | 16.79 | $16.10 | 150821 |
| 2022-02-22 | 16.85 | $16.40 | 187323 |
| 2022-02-18 | 16.88 | $16.78 | 270344 |
| 2022-02-17 | 16.88 | $17.21 | 127529 |
| 2022-02-16 | 16.83 | $17.18 | 242636 |
| 2022-02-15 | 16.78 | $16.56 | 68400 |
| 2022-02-14 | 16.80 | $16.59 | 85525 |
| 2022-02-11 | 16.81 | $16.70 | 169104 |
| 2022-02-10 | 16.82 | $16.87 | 143500 |
| 2022-02-09 | 16.82 | $17.06 | 134400 |
| 2022-02-08 | 16.80 | $17.17 | 85200 |
| 2022-02-07 | 16.76 | $17.16 | 81900 |
| 2022-02-04 | 16.73 | $17.04 | 166800 |
| 2022-02-03 | 16.71 | $17.10 | 125800 |
| 2022-02-02 | 16.69 | $17.28 | 131500 |
| 2022-02-01 | 16.66 | $17.12 | 153600 |
| 2022-01-31 | 16.64 | $16.86 | 241238 |
| 2022-01-28 | 16.65 | $16.05 | 108646 |
| 2022-01-27 | 16.75 | $15.99 | 110735 |
| 2022-01-26 | 16.87 | $15.96 | 165700 |
| 2022-01-25 | 16.99 | $16.10 | 168494 |
| 2022-01-24 | 17.10 | $15.80 | 464433 |
| 2022-01-21 | 17.25 | $16.21 | 403100 |
| 2022-01-20 | 17.37 | $17.02 | 98349 |
| 2022-01-19 | 17.41 | $17.23 | 101945 |
| 2022-01-18 | 17.43 | $17.43 | 238634 |
| 2022-01-14 | 17.42 | $16.90 | 204486 |
| 2022-01-13 | 17.47 | $17.44 | 88700 |
| 2022-01-12 | 17.46 | $17.50 | 95543 |
| 2022-01-11 | 17.44 | $17.20 | 109200 |
| 2022-01-10 | 17.45 | $17.26 | 143600 |
| 2022-01-07 | 17.46 | $17.28 | 97500 |
| 2022-01-06 | 17.46 | $17.24 | 148834 |
| 2022-01-05 | 17.47 | $17.58 | 115201 |
| 2022-01-04 | 17.45 | $18.07 | 169500 |
| 2022-01-03 | 17.37 | $17.87 | 148621 |
| 2021-12-31 | 17.31 | $17.96 | 192200 |
| 2021-12-30 | 17.25 | $17.74 | 155108 |
| 2021-12-29 | 17.20 | $17.59 | 93409 |
| 2021-12-28 | 17.16 | $17.43 | 95501 |
| 2021-12-27 | 17.14 | $17.37 | 112700 |
| 2021-12-23 | 17.14 | $17.52 | 112400 |
| 2021-12-22 | 17.13 | $17.03 | 70503 |
| 2021-12-21 | 17.17 | $16.81 | 115000 |
| 2021-12-20 | 17.24 | $16.74 | 162128 |
| 2021-12-17 | 17.33 | $16.92 | 284700 |
| 2021-12-16 | 17.41 | $16.91 | 141214 |
| 2021-12-15 | 17.50 | $17.24 | 145400 |
| 2021-12-14 | 17.57 | $16.82 | 168629 |
| 2021-12-13 | 17.69 | $17.14 | 134000 |
| 2021-12-10 | 17.79 | $17.30 | 96617 |
| 2021-12-09 | 17.88 | $17.24 | 107200 |
| 2021-12-08 | 17.98 | $17.29 | 96847 |
| 2021-12-07 | 18.08 | $17.40 | 133549 |
| 2021-12-06 | 18.18 | $17.32 | 199500 |
| 2021-12-03 | 18.29 | $17.32 | 135400 |
| 2021-12-02 | 18.40 | $17.54 | 165800 |
| 2021-12-01 | 18.50 | $17.44 | 238611 |
| 2021-11-30 | 18.60 | $17.73 | 233524 |
| 2021-11-29 | 18.67 | $18.09 | 212500 |
| 2021-11-26 | 18.71 | $18.59 | 166727 |
| 2021-11-24 | 18.70 | $18.66 | 110821 |
| 2021-11-23 | 18.68 | $18.73 | 144700 |
| 2021-11-22 | 18.64 | $19.05 | 197838 |
| 2021-11-19 | 18.57 | $18.95 | 132546 |
| 2021-11-18 | 18.50 | $18.90 | 253700 |
| 2021-11-17 | 18.43 | $18.79 | 128910 |
| 2021-11-16 | 18.35 | $18.95 | 133134 |
| 2021-11-15 | 18.26 | $18.83 | 213549 |
| 2021-11-12 | 18.16 | $18.84 | 108000 |
| 2021-11-11 | 18.06 | $18.83 | 233413 |
| 2021-11-10 | 17.95 | $18.62 | 146700 |
| 2021-11-09 | 17.84 | $18.73 | 167323 |
| 2021-11-08 | 17.72 | $18.85 | 211424 |
| 2021-11-05 | 17.57 | $18.47 | 360635 |
| 2021-11-04 | 17.44 | $17.92 | 236022 |
| 2021-11-03 | 17.36 | $17.26 | 149136 |
| 2021-11-02 | 17.33 | $17.44 | 139134 |
| 2021-11-01 | 17.28 | $17.72 | 195940 |
| 2021-10-29 | 17.19 | $17.80 | 70633 |
| 2021-10-28 | 17.09 | $17.87 | 136900 |
| 2021-10-27 | 16.98 | $17.91 | 183150 |
| 2021-10-26 | 16.85 | $17.78 | 344283 |
| 2021-10-25 | 16.72 | $17.44 | 154712 |
| 2021-10-22 | 16.62 | $17.25 | 122500 |
| 2021-10-21 | 16.53 | $17.10 | 144113 |
| 2021-10-20 | 16.45 | $17.09 | 112108 |
| 2021-10-19 | 16.37 | $17.03 | 166915 |
| 2021-10-18 | 16.28 | $17.02 | 271716 |
| 2021-10-15 | 16.19 | $16.81 | 431033 |
| 2021-10-14 | 16.11 | $16.88 | 808452 |
| 2021-10-13 | 16.01 | $16.30 | 124700 |
| 2021-10-12 | 15.97 | $16.15 | 50600 |
| 2021-10-11 | 15.94 | $15.95 | 200000 |
| 2021-10-08 | 15.92 | $16.11 | 102800 |
| 2021-10-07 | 15.88 | $15.90 | 87000 |
| 2021-10-06 | 15.86 | $15.98 | 113200 |
| 2021-10-05 | 15.83 | $16.03 | 135600 |
| 2021-10-04 | 15.79 | $16.10 | 113923 |
| 2021-10-01 | 15.74 | $16.13 | 153100 |
| 2021-09-30 | 15.68 | $15.84 | 97809 |
| 2021-09-29 | 15.64 | $16.03 | 93719 |
| 2021-09-28 | 15.59 | $15.98 | 111124 |
| 2021-09-27 | 15.53 | $16.07 | 230248 |
| 2021-09-24 | 15.47 | $15.96 | 91939 |
| 2021-09-23 | 15.42 | $16.00 | 162449 |
| 2021-09-22 | 15.36 | $15.86 | 208800 |
| 2021-09-21 | 15.31 | $15.67 | 374444 |
| 2021-09-20 | 15.29 | $15.18 | 337695 |
| 2021-09-17 | 15.31 | $15.20 | 166711 |
| 2021-09-16 | 15.32 | $15.29 | 153947 |
| 2021-09-15 | 15.33 | $15.61 | 130200 |
| 2021-09-14 | 15.31 | $15.26 | 110400 |
| 2021-09-13 | 15.33 | $15.12 | 97249 |
| 2021-09-10 | 15.37 | $15.02 | 121400 |
| 2021-09-09 | 15.42 | $15.20 | 94700 |
| 2021-09-08 | 15.45 | $15.16 | 55100 |
| 2021-09-07 | 15.49 | $15.13 | 136900 |
| 2021-09-03 | 15.53 | $15.33 | 100202 |
| 2021-09-02 | 15.56 | $15.29 | 103800 |
| 2021-09-01 | 15.59 | $15.37 | 113031 |
| 2021-08-31 | 15.62 | $15.31 | 105240 |
| 2021-08-30 | 15.65 | $15.47 | 259400 |
| 2021-08-27 | 15.67 | $15.85 | 189200 |
| 2021-08-26 | 15.65 | $15.72 | 114400 |
| 2021-08-25 | 15.65 | $15.74 | 147325 |
| 2021-08-24 | 15.64 | $15.59 | 102505 |
| 2021-08-23 | 15.66 | $15.48 | 155800 |
| 2021-08-20 | 15.68 | $15.45 | 133949 |
| 2021-08-19 | 15.71 | $15.13 | 256634 |
| 2021-08-18 | 15.77 | $15.69 | 104900 |
| 2021-08-17 | 15.78 | $15.87 | 177446 |
| 2021-08-16 | 15.78 | $16.07 | 97613 |
| 2021-08-13 | 15.75 | $16.08 | 140900 |
| 2021-08-12 | 15.72 | $15.82 | 91000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.74
2026-08-07
Close Price
$5.20
Vol: 344027
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.46
Average
10.15
Maximum
19.14
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 4.74 | $5.20 | 344027 |
| 2026-08-06 | 4.64 | $5.23 | 658238 |
| 2026-08-05 | 4.52 | $4.62 | 255285 |
| 2026-08-04 | 4.52 | $4.75 | 161759 |
| 2026-08-03 | 4.48 | $4.66 | 167351 |
| 2026-07-31 | 4.46 | $4.52 | 198087 |
| 2026-07-30 | 4.47 | $4.55 | 137400 |
| 2026-07-29 | 4.47 | $4.53 | 188827 |
| 2026-07-28 | 4.48 | $4.56 | 291236 |
| 2026-07-27 | 4.48 | $4.49 | 196413 |
| 2026-07-24 | 4.50 | $4.44 | 109102 |
| 2026-07-23 | 4.54 | $4.42 | 267175 |
| 2026-07-22 | 4.58 | $4.58 | 120850 |
| 2026-07-21 | 4.61 | $4.68 | 195271 |
| 2026-07-20 | 4.61 | $4.56 | 236930 |
| 2026-07-17 | 4.64 | $4.73 | 149904 |
| 2026-07-16 | 4.65 | $4.81 | 164207 |
| 2026-07-15 | 4.63 | $4.74 | 198200 |
| 2026-07-14 | 4.64 | $4.69 | 284809 |
| 2026-07-13 | 4.65 | $4.61 | 289300 |
| 2026-07-10 | 4.68 | $4.72 | 206511 |
| 2026-07-09 | 4.70 | $4.63 | 581148 |
| 2026-07-08 | 4.74 | $4.71 | 235815 |
| 2026-07-07 | 4.77 | $4.75 | 193592 |
| 2026-07-06 | 4.80 | $4.79 | 460206 |
| 2026-07-02 | 4.82 | $4.92 | 171168 |
| 2026-07-01 | 4.83 | $5.07 | 183092 |
| 2026-06-30 | 4.80 | $4.91 | 365520 |
| 2026-06-29 | 4.81 | $4.83 | 533231 |
| 2026-06-26 | 4.83 | $4.70 | 171540 |
| 2026-06-25 | 4.89 | $4.59 | 310839 |
| 2026-06-24 | 4.98 | $4.63 | 504813 |
| 2026-06-23 | 5.08 | $4.72 | 564186 |
| 2026-06-22 | 5.17 | $4.76 | 446200 |
| 2026-06-18 | 5.28 | $5.00 | 140938 |
| 2026-06-17 | 5.35 | $4.95 | 368055 |
| 2026-06-16 | 5.44 | $5.13 | 658745 |
| 2026-06-15 | 5.51 | $5.39 | 790116 |
| 2026-06-12 | 5.53 | $5.57 | 227000 |
| 2026-06-11 | 5.52 | $5.52 | 273586 |
| 2026-06-10 | 5.53 | $5.56 | 185118 |
| 2026-06-09 | 5.52 | $5.47 | 124500 |
| 2026-06-08 | 5.53 | $5.43 | 194824 |
| 2026-06-05 | 5.55 | $5.37 | 139649 |
| 2026-06-04 | 5.59 | $5.49 | 161100 |
| 2026-06-03 | 5.61 | $5.38 | 346000 |
| 2026-06-02 | 5.65 | $5.54 | 232978 |
| 2026-06-01 | 5.67 | $5.56 | 192419 |
| 2026-05-29 | 5.68 | $5.52 | 264930 |
| 2026-05-28 | 5.70 | $5.55 | 238441 |
| 2026-05-27 | 5.73 | $5.67 | 111428 |
| 2026-05-26 | 5.73 | $5.65 | 368000 |
| 2026-05-22 | 5.73 | $5.54 | 193557 |
| 2026-05-21 | 5.75 | $5.53 | 267100 |
| 2026-05-20 | 5.78 | $5.70 | 172142 |
| 2026-05-19 | 5.78 | $5.63 | 149406 |
| 2026-05-18 | 5.80 | $5.78 | 560700 |
| 2026-05-15 | 5.78 | $5.85 | 282100 |
| 2026-05-14 | 5.74 | $5.84 | 255474 |
| 2026-05-13 | 5.70 | $5.76 | 263929 |
| 2026-05-12 | 5.67 | $5.75 | 379300 |
| 2026-05-11 | 5.64 | $5.62 | 225700 |
| 2026-05-08 | 5.62 | $5.77 | 209458 |
| 2026-05-07 | 5.57 | $5.98 | 600823 |
| 2026-05-06 | 5.47 | $5.59 | 611632 |
| 2026-05-05 | 5.43 | $5.48 | 215100 |
| 2026-05-04 | 5.41 | $5.61 | 331300 |
| 2026-05-01 | 5.36 | $5.56 | 228401 |
| 2026-04-30 | 5.31 | $5.47 | 235995 |
| 2026-04-29 | 5.27 | $5.21 | 191401 |
| 2026-04-28 | 5.28 | $5.31 | 283100 |
| 2026-04-27 | 5.26 | $5.12 | 414547 |
| 2026-04-24 | 5.29 | $5.21 | 385862 |
| 2026-04-23 | 5.30 | $5.17 | 192700 |
| 2026-04-22 | 5.32 | $5.38 | 266400 |
| 2026-04-21 | 5.30 | $5.36 | 226623 |
| 2026-04-20 | 5.28 | $5.57 | 313567 |
| 2026-04-17 | 5.22 | $5.65 | 484000 |
| 2026-04-16 | 5.12 | $5.40 | 374119 |
| 2026-04-15 | 5.06 | $5.35 | 462500 |
| 2026-04-14 | 5.01 | $5.26 | 393300 |
| 2026-04-13 | 4.96 | $5.19 | 383300 |
| 2026-04-10 | 4.92 | $5.12 | 472200 |
| 2026-04-09 | 4.90 | $5.12 | 565100 |
| 2026-04-08 | 4.86 | $5.05 | 382033 |
| 2026-04-07 | 4.84 | $5.09 | 585069 |
| 2026-04-06 | 4.81 | $5.20 | 458600 |
| 2026-04-02 | 4.75 | $5.09 | 540700 |
| 2026-04-01 | 4.71 | $4.90 | 588931 |
| 2026-03-31 | 4.70 | $4.99 | 860500 |
| 2026-03-30 | 4.67 | $4.72 | 546365 |
| 2026-03-27 | 4.69 | $4.50 | 500536 |
| 2026-03-26 | 4.77 | $4.62 | 247239 |
| 2026-03-25 | 4.83 | $4.62 | 612800 |
| 2026-03-24 | 4.91 | $4.67 | 490900 |
| 2026-03-23 | 4.99 | $4.83 | 612219 |
| 2026-03-20 | 5.05 | $4.91 | 1.0M |
| 2026-03-19 | 5.11 | $5.20 | 603018 |
| 2026-03-18 | 5.12 | $5.16 | 599508 |
| 2026-03-17 | 5.13 | $5.29 | 1.1M |
| 2026-03-16 | 5.12 | $5.26 | 1.5M |
| 2026-03-13 | 5.12 | $5.09 | 678113 |
| 2026-03-12 | 5.16 | $5.17 | 463152 |
| 2026-03-11 | 5.18 | $5.25 | 568500 |
| 2026-03-10 | 5.20 | $5.18 | 774300 |
| 2026-03-09 | 5.23 | $5.26 | 624652 |
| 2026-03-06 | 5.26 | $5.27 | 451000 |
| 2026-03-05 | 5.28 | $5.36 | 778161 |
| 2026-03-04 | 5.30 | $5.27 | 312000 |
| 2026-03-03 | 5.33 | $5.32 | 275200 |
| 2026-03-02 | 5.37 | $5.27 | 413838 |
| 2026-02-27 | 5.42 | $5.19 | 1.1M |
| 2026-02-26 | 5.50 | $5.52 | 355000 |
| 2026-02-25 | 5.52 | $5.59 | 292683 |
| 2026-02-24 | 5.53 | $5.58 | 232829 |
| 2026-02-23 | 5.54 | $5.51 | 267239 |
| 2026-02-20 | 5.58 | $5.57 | 321716 |
| 2026-02-19 | 5.61 | $5.64 | 284423 |
| 2026-02-18 | 5.63 | $5.69 | 182529 |
| 2026-02-17 | 5.65 | $5.62 | 248204 |
| 2026-02-13 | 5.68 | $5.65 | 334900 |
| 2026-02-12 | 5.72 | $5.73 | 462800 |
| 2026-02-11 | 5.74 | $5.74 | 637802 |
| 2026-02-10 | 5.77 | $5.57 | 530527 |
| 2026-02-09 | 5.84 | $5.56 | 454921 |
| 2026-02-06 | 5.93 | $5.73 | 472800 |
| 2026-02-05 | 5.99 | $5.65 | 425807 |
| 2026-02-04 | 6.09 | $5.89 | 431900 |
| 2026-02-03 | 6.15 | $5.78 | 641741 |
| 2026-02-02 | 6.24 | $5.89 | 353883 |
| 2026-01-30 | 6.32 | $5.96 | 439441 |
| 2026-01-29 | 6.40 | $6.14 | 400231 |
| 2026-01-28 | 6.46 | $6.20 | 253400 |
| 2026-01-27 | 6.52 | $6.34 | 326641 |
| 2026-01-26 | 6.55 | $6.34 | 414875 |
| 2026-01-23 | 6.59 | $6.43 | 292500 |
| 2026-01-22 | 6.62 | $6.50 | 235062 |
| 2026-01-21 | 6.63 | $6.60 | 327172 |
| 2026-01-20 | 6.63 | $6.50 | 394260 |
| 2026-01-16 | 6.64 | $6.58 | 259313 |
| 2026-01-15 | 6.64 | $6.72 | 242717 |
| 2026-01-14 | 6.62 | $6.65 | 297821 |
| 2026-01-13 | 6.60 | $6.63 | 289740 |
| 2026-01-12 | 6.58 | $6.56 | 288818 |
| 2026-01-09 | 6.57 | $6.64 | 395279 |
| 2026-01-08 | 6.54 | $6.54 | 345852 |
| 2026-01-07 | 6.53 | $6.43 | 401315 |
| 2026-01-06 | 6.54 | $6.60 | 307889 |
| 2026-01-05 | 6.52 | $6.65 | 489040 |
| 2026-01-02 | 6.48 | $6.64 | 449504 |
| 2025-12-31 | 6.44 | $6.54 | 918838 |
| 2025-12-30 | 6.41 | $6.42 | 517541 |
| 2025-12-29 | 6.40 | $6.37 | 449400 |
| 2025-12-26 | 6.40 | $6.32 | 275500 |
| 2025-12-24 | 6.41 | $6.30 | 170418 |
| 2025-12-23 | 6.43 | $6.25 | 344122 |
| 2025-12-22 | 6.45 | $6.25 | 689273 |
| 2025-12-19 | 6.48 | $6.18 | 385360 |
| 2025-12-18 | 6.54 | $6.28 | 485500 |
| 2025-12-17 | 6.57 | $6.18 | 657595 |
| 2025-12-16 | 6.63 | $6.12 | 649828 |
| 2025-12-15 | 6.72 | $6.56 | 877332 |
| 2025-12-12 | 6.72 | $6.63 | 386137 |
| 2025-12-11 | 6.71 | $6.62 | 354800 |
| 2025-12-10 | 6.70 | $6.79 | 380849 |
| 2025-12-09 | 6.65 | $6.72 | 201410 |
| 2025-12-08 | 6.60 | $6.68 | 391600 |
| 2025-12-05 | 6.55 | $6.75 | 536026 |
| 2025-12-04 | 6.47 | $6.64 | 404323 |
| 2025-12-03 | 6.41 | $6.58 | 496740 |
| 2025-12-02 | 6.35 | $6.40 | 399031 |
| 2025-12-01 | 6.31 | $6.32 | 422014 |
| 2025-11-28 | 6.29 | $6.50 | 213800 |
| 2025-11-26 | 6.22 | $6.37 | 580300 |
| 2025-11-25 | 6.17 | $6.39 | 286743 |
| 2025-11-24 | 6.10 | $6.29 | 608600 |
| 2025-11-21 | 6.04 | $6.33 | 530500 |
| 2025-11-20 | 5.97 | $6.25 | 547044 |
| 2025-11-19 | 5.89 | $6.13 | 520362 |
| 2025-11-18 | 5.83 | $6.05 | 313434 |
| 2025-11-17 | 5.78 | $6.00 | 379160 |
| 2025-11-14 | 5.73 | $6.01 | 412903 |
| 2025-11-13 | 5.67 | $5.96 | 454700 |
| 2025-11-12 | 5.61 | $5.95 | 625600 |
| 2025-11-11 | 5.55 | $5.80 | 641344 |
| 2025-11-10 | 5.50 | $5.48 | 535870 |
| 2025-11-07 | 5.52 | $5.66 | 267629 |
| 2025-11-06 | 5.50 | $5.73 | 343606 |
| 2025-11-05 | 5.46 | $5.54 | 491030 |
| 2025-11-04 | 5.46 | $5.46 | 151023 |
| 2025-11-03 | 5.47 | $5.56 | 268200 |
| 2025-10-31 | 5.47 | $5.47 | 128552 |
| 2025-10-30 | 5.49 | $5.44 | 227200 |
| 2025-10-29 | 5.52 | $5.55 | 219200 |
| 2025-10-28 | 5.53 | $5.68 | 257643 |
| 2025-10-27 | 5.51 | $5.68 | 153200 |
| 2025-10-24 | 5.49 | $5.67 | 206900 |
| 2025-10-23 | 5.48 | $5.74 | 258053 |
| 2025-10-22 | 5.44 | $5.70 | 384636 |
| 2025-10-21 | 5.41 | $5.64 | 344955 |
| 2025-10-20 | 5.39 | $5.62 | 276902 |
| 2025-10-17 | 5.37 | $5.58 | 273831 |
| 2025-10-16 | 5.36 | $5.51 | 219323 |
| 2025-10-15 | 5.37 | $5.55 | 408700 |
| 2025-10-14 | 5.37 | $5.38 | 325000 |
| 2025-10-13 | 5.40 | $5.34 | 328840 |
| 2025-10-10 | 5.46 | $5.24 | 400900 |
| 2025-10-09 | 5.54 | $5.39 | 436149 |
| 2025-10-08 | 5.61 | $5.57 | 274336 |
| 2025-10-07 | 5.65 | $5.57 | 333425 |
| 2025-10-06 | 5.70 | $5.58 | 538533 |
| 2025-10-03 | 5.76 | $5.68 | 303023 |
| 2025-10-02 | 5.81 | $5.78 | 250000 |
| 2025-10-01 | 5.85 | $5.70 | 386900 |
| 2025-09-30 | 5.91 | $5.77 | 389106 |
| 2025-09-29 | 5.97 | $5.76 | 402754 |
| 2025-09-26 | 6.04 | $5.83 | 230837 |
| 2025-09-25 | 6.11 | $5.88 | 247400 |
| 2025-09-24 | 6.18 | $5.92 | 377488 |
| 2025-09-23 | 6.25 | $6.04 | 344469 |
| 2025-09-22 | 6.31 | $6.10 | 412418 |
| 2025-09-19 | 6.37 | $6.25 | 419414 |
| 2025-09-18 | 6.41 | $6.21 | 375200 |
| 2025-09-17 | 6.46 | $6.09 | 733641 |
| 2025-09-16 | 6.55 | $6.22 | 448715 |
| 2025-09-15 | 6.62 | $6.41 | 1.2M |
| 2025-09-12 | 6.67 | $6.61 | 359022 |
| 2025-09-11 | 6.68 | $6.73 | 346102 |
| 2025-09-10 | 6.67 | $6.67 | 205700 |
| 2025-09-09 | 6.67 | $6.76 | 224751 |
| 2025-09-08 | 6.65 | $6.81 | 248384 |
| 2025-09-05 | 6.61 | $6.83 | 232344 |
| 2025-09-04 | 6.57 | $6.80 | 259300 |
| 2025-09-03 | 6.52 | $6.78 | 337646 |
| 2025-09-02 | 6.48 | $6.74 | 390671 |
| 2025-08-29 | 6.43 | $6.78 | 463859 |
| 2025-08-28 | 6.37 | $6.67 | 297200 |
| 2025-08-27 | 6.32 | $6.63 | 568900 |
| 2025-08-26 | 6.28 | $6.48 | 193549 |
| 2025-08-25 | 6.26 | $6.45 | 720100 |
| 2025-08-22 | 6.24 | $6.43 | 266695 |
| 2025-08-21 | 6.23 | $6.36 | 308020 |
| 2025-08-20 | 6.23 | $6.18 | 280942 |
| 2025-08-19 | 6.27 | $6.21 | 288300 |
| 2025-08-18 | 6.32 | $6.07 | 710956 |
| 2025-08-15 | 6.40 | $6.26 | 219812 |
| 2025-08-14 | 6.45 | $6.38 | 262342 |
| 2025-08-13 | 6.49 | $6.33 | 254609 |
| 2025-08-12 | 6.55 | $6.28 | 298853 |
| 2025-08-11 | 6.63 | $6.28 | 608947 |
| 2025-08-08 | 6.72 | $6.22 | 727002 |
| 2025-08-07 | 6.84 | $6.33 | 1.5M |
| 2025-08-06 | 6.96 | $6.90 | 236700 |
| 2025-08-05 | 6.98 | $6.90 | 173000 |
| 2025-08-04 | 7.00 | $6.79 | 215300 |
| 2025-08-01 | 7.05 | $6.79 | 187400 |
| 2025-07-31 | 7.10 | $6.88 | 231378 |
| 2025-07-30 | 7.15 | $6.89 | 198539 |
| 2025-07-29 | 7.20 | $7.08 | 308400 |
| 2025-07-28 | 7.21 | $7.01 | 349670 |
| 2025-07-25 | 7.25 | $7.18 | 232517 |
| 2025-07-24 | 7.25 | $7.18 | 287274 |
| 2025-07-23 | 7.26 | $7.23 | 211100 |
| 2025-07-22 | 7.25 | $7.23 | 182569 |
| 2025-07-21 | 7.24 | $7.16 | 265583 |
| 2025-07-18 | 7.24 | $7.22 | 272200 |
| 2025-07-17 | 7.23 | $7.42 | 478177 |
| 2025-07-16 | 7.18 | $7.22 | 228000 |
| 2025-07-15 | 7.16 | $7.14 | 196877 |
| 2025-07-14 | 7.15 | $7.17 | 322165 |
| 2025-07-11 | 7.13 | $7.11 | 291600 |
| 2025-07-10 | 7.12 | $7.26 | 192604 |
| 2025-07-09 | 7.08 | $7.12 | 213153 |
| 2025-07-08 | 7.06 | $7.20 | 429701 |
| 2025-07-07 | 7.02 | $7.17 | 406902 |
| 2025-07-03 | 6.98 | $7.03 | 170500 |
| 2025-07-02 | 6.97 | $7.03 | 148500 |
| 2025-07-01 | 6.95 | $6.94 | 208906 |
| 2025-06-30 | 6.94 | $7.01 | 378130 |
| 2025-06-27 | 6.92 | $6.97 | 235002 |
| 2025-06-26 | 6.91 | $6.92 | 241807 |
| 2025-06-25 | 6.90 | $6.68 | 135280 |
| 2025-06-24 | 6.94 | $6.75 | 254329 |
| 2025-06-23 | 6.98 | $6.69 | 311319 |
| 2025-06-20 | 7.03 | $6.70 | 306263 |
| 2025-06-18 | 7.08 | $6.73 | 236000 |
| 2025-06-17 | 7.14 | $6.77 | 260744 |
| 2025-06-16 | 7.20 | $6.66 | 524341 |
| 2025-06-13 | 7.29 | $7.21 | 449346 |
| 2025-06-12 | 7.28 | $7.37 | 257301 |
| 2025-06-11 | 7.23 | $7.34 | 317843 |
| 2025-06-10 | 7.18 | $7.31 | 182419 |
| 2025-06-09 | 7.12 | $7.29 | 165612 |
| 2025-06-06 | 7.06 | $7.19 | 163590 |
| 2025-06-05 | 7.00 | $7.12 | 192300 |
| 2025-06-04 | 6.96 | $7.04 | 103520 |
| 2025-06-03 | 6.92 | $7.07 | 209600 |
| 2025-06-02 | 6.86 | $6.89 | 194700 |
| 2025-05-30 | 6.84 | $6.96 | 141949 |
| 2025-05-29 | 6.79 | $6.92 | 99559 |
| 2025-05-28 | 6.75 | $6.86 | 128611 |
| 2025-05-27 | 6.70 | $6.92 | 204331 |
| 2025-05-23 | 6.64 | $6.71 | 110800 |
| 2025-05-22 | 6.62 | $6.67 | 134000 |
| 2025-05-21 | 6.59 | $6.75 | 299316 |
| 2025-05-20 | 6.55 | $6.88 | 241804 |
| 2025-05-19 | 6.47 | $6.98 | 613042 |
| 2025-05-16 | 6.36 | $6.71 | 285843 |
| 2025-05-15 | 6.28 | $6.61 | 149800 |
| 2025-05-14 | 6.22 | $6.60 | 253232 |
| 2025-05-13 | 6.14 | $6.65 | 293977 |
| 2025-05-12 | 6.05 | $6.52 | 373900 |
| 2025-05-09 | 5.96 | $6.23 | 232000 |
| 2025-05-08 | 5.93 | $6.31 | 466854 |
| 2025-05-07 | 5.87 | $5.87 | 302857 |
| 2025-05-06 | 5.90 | $6.06 | 314722 |
| 2025-05-05 | 5.90 | $5.93 | 366506 |
| 2025-05-02 | 5.92 | $6.08 | 258100 |
| 2025-05-01 | 5.92 | $6.01 | 163034 |
| 2025-04-30 | 5.94 | $6.07 | 232996 |
| 2025-04-29 | 5.94 | $6.21 | 151131 |
| 2025-04-28 | 5.92 | $6.31 | 222049 |
| 2025-04-25 | 5.88 | $6.21 | 187269 |
| 2025-04-24 | 5.85 | $6.18 | 359052 |
| 2025-04-23 | 5.83 | $6.03 | 325500 |
| 2025-04-22 | 5.84 | $5.98 | 152765 |
| 2025-04-21 | 5.86 | $5.85 | 357843 |
| 2025-04-17 | 5.92 | $5.98 | 1.1M |
| 2025-04-16 | 5.96 | $5.98 | 250032 |
| 2025-04-15 | 6.01 | $6.17 | 414300 |
| 2025-04-14 | 6.03 | $5.98 | 324362 |
| 2025-04-11 | 6.09 | $5.87 | 539494 |
| 2025-04-10 | 6.19 | $5.98 | 234632 |
| 2025-04-09 | 6.29 | $6.21 | 495300 |
| 2025-04-08 | 6.36 | $5.76 | 694533 |
| 2025-04-07 | 6.54 | $5.76 | 829338 |
| 2025-04-04 | 6.75 | $6.12 | 839400 |
| 2025-04-03 | 6.92 | $6.75 | 349300 |
| 2025-04-02 | 6.98 | $6.94 | 238500 |
| 2025-04-01 | 7.01 | $7.00 | 212605 |
| 2025-03-31 | 7.04 | $6.98 | 453800 |
| 2025-03-28 | 7.08 | $7.09 | 243833 |
| 2025-03-27 | 7.10 | $7.13 | 163918 |
| 2025-03-26 | 7.12 | $7.15 | 185432 |
| 2025-03-25 | 7.14 | $7.10 | 302500 |
| 2025-03-24 | 7.18 | $7.14 | 265966 |
| 2025-03-21 | 7.21 | $7.18 | 207400 |
| 2025-03-20 | 7.24 | $7.13 | 228361 |
| 2025-03-19 | 7.29 | $7.16 | 339700 |
| 2025-03-18 | 7.34 | $7.08 | 235933 |
| 2025-03-17 | 7.41 | $7.06 | 600446 |
| 2025-03-14 | 7.51 | $7.38 | 599962 |
| 2025-03-13 | 7.55 | $7.38 | 299700 |
| 2025-03-12 | 7.60 | $7.40 | 258600 |
| 2025-03-11 | 7.65 | $7.27 | 504500 |
| 2025-03-10 | 7.74 | $7.41 | 307500 |
| 2025-03-07 | 7.82 | $7.61 | 353237 |
| 2025-03-06 | 7.87 | $7.33 | 882352 |
| 2025-03-05 | 7.98 | $7.75 | 396216 |
| 2025-03-04 | 8.02 | $7.93 | 362255 |
| 2025-03-03 | 8.03 | $8.01 | 401400 |
| 2025-02-28 | 8.02 | $8.09 | 349764 |
| 2025-02-27 | 8.00 | $7.97 | 228669 |
| 2025-02-26 | 8.00 | $7.83 | 191831 |
| 2025-02-25 | 8.02 | $7.95 | 236214 |
| 2025-02-24 | 8.03 | $8.01 | 222914 |
| 2025-02-21 | 8.02 | $8.11 | 155128 |
| 2025-02-20 | 7.99 | $8.12 | 126523 |
| 2025-02-19 | 7.95 | $8.14 | 153829 |
| 2025-02-18 | 7.90 | $8.12 | 273501 |
| 2025-02-14 | 7.84 | $7.86 | 185700 |
| 2025-02-13 | 7.83 | $7.78 | 170012 |
| 2025-02-12 | 7.84 | $7.73 | 202614 |
| 2025-02-11 | 7.85 | $7.73 | 160660 |
| 2025-02-10 | 7.87 | $7.78 | 115475 |
| 2025-02-07 | 7.88 | $7.75 | 111740 |
| 2025-02-06 | 7.90 | $7.82 | 126919 |
| 2025-02-05 | 7.91 | $7.79 | 207046 |
| 2025-02-04 | 7.92 | $7.91 | 193400 |
| 2025-02-03 | 7.91 | $7.89 | 359200 |
| 2025-01-31 | 7.90 | $8.06 | 138806 |
| 2025-01-30 | 7.85 | $7.95 | 186200 |
| 2025-01-29 | 7.82 | $7.89 | 247400 |
| 2025-01-28 | 7.79 | $8.04 | 297400 |
| 2025-01-27 | 7.73 | $7.94 | 194400 |
| 2025-01-24 | 7.68 | $7.87 | 218828 |
| 2025-01-23 | 7.63 | $7.80 | 284549 |
| 2025-01-22 | 7.59 | $7.63 | 290500 |
| 2025-01-21 | 7.58 | $7.75 | 515900 |
| 2025-01-17 | 7.55 | $7.61 | 392752 |
| 2025-01-16 | 7.54 | $7.73 | 136936 |
| 2025-01-15 | 7.50 | $7.62 | 189323 |
| 2025-01-14 | 7.48 | $7.57 | 247526 |
| 2025-01-13 | 7.47 | $7.51 | 192700 |
| 2025-01-10 | 7.47 | $7.56 | 319900 |
| 2025-01-08 | 7.45 | $7.52 | 215326 |
| 2025-01-07 | 7.45 | $7.53 | 353964 |
| 2025-01-06 | 7.44 | $7.61 | 343971 |
| 2025-01-03 | 7.41 | $7.66 | 346744 |
| 2025-01-02 | 7.37 | $7.62 | 399733 |
| 2024-12-31 | 7.34 | $7.38 | 514400 |
| 2024-12-30 | 7.35 | $7.23 | 438511 |
| 2024-12-27 | 7.39 | $7.31 | 602141 |
| 2024-12-26 | 7.42 | $7.49 | 449739 |
| 2024-12-24 | 7.42 | $7.34 | 289920 |
| 2024-12-23 | 7.46 | $7.29 | 758200 |
| 2024-12-20 | 7.51 | $7.22 | 2.6M |
| 2024-12-19 | 7.58 | $6.80 | 699116 |
| 2024-12-18 | 7.76 | $6.88 | 858811 |
| 2024-12-17 | 7.94 | $7.05 | 807745 |
| 2024-12-16 | 8.12 | $7.15 | 1.8M |
| 2024-12-13 | 8.31 | $7.85 | 680400 |
| 2024-12-12 | 8.38 | $8.05 | 555100 |
| 2024-12-11 | 8.41 | $8.19 | 334427 |
| 2024-12-10 | 8.42 | $8.29 | 195500 |
| 2024-12-09 | 8.41 | $8.26 | 311110 |
| 2024-12-06 | 8.40 | $8.26 | 213128 |
| 2024-12-05 | 8.38 | $8.21 | 262100 |
| 2024-12-04 | 8.38 | $8.36 | 241800 |
| 2024-12-03 | 8.33 | $8.28 | 226400 |
| 2024-12-02 | 8.30 | $8.30 | 465139 |
| 2024-11-29 | 8.25 | $8.39 | 342306 |
| 2024-11-27 | 8.18 | $8.19 | 224526 |
| 2024-11-26 | 8.13 | $8.16 | 257600 |
| 2024-11-25 | 8.08 | $8.25 | 360431 |
| 2024-11-22 | 7.99 | $8.16 | 221244 |
| 2024-11-21 | 7.92 | $8.04 | 220400 |
| 2024-11-20 | 7.85 | $7.95 | 142018 |
| 2024-11-19 | 7.79 | $7.98 | 194228 |
| 2024-11-18 | 7.71 | $7.99 | 235247 |
| 2024-11-15 | 7.61 | $7.90 | 263982 |
| 2024-11-14 | 7.52 | $7.89 | 151443 |
| 2024-11-13 | 7.41 | $7.95 | 263100 |
| 2024-11-12 | 7.27 | $7.86 | 260983 |
| 2024-11-11 | 7.13 | $7.95 | 514600 |
| 2024-11-08 | 6.94 | $7.87 | 496133 |
| 2024-11-07 | 6.74 | $7.54 | 1.1M |
| 2024-11-06 | 6.57 | $6.81 | 387500 |
| 2024-11-05 | 6.54 | $6.52 | 255862 |
| 2024-11-04 | 6.56 | $6.50 | 345300 |
| 2024-11-01 | 6.59 | $6.58 | 297038 |
| 2024-10-31 | 6.61 | $6.66 | 351621 |
| 2024-10-30 | 6.62 | $6.62 | 196900 |
| 2024-10-29 | 6.63 | $6.63 | 252549 |
| 2024-10-28 | 6.65 | $6.80 | 172902 |
| 2024-10-25 | 6.64 | $6.67 | 170647 |
| 2024-10-24 | 6.65 | $6.74 | 282000 |
| 2024-10-23 | 6.65 | $6.67 | 243329 |
| 2024-10-22 | 6.66 | $6.65 | 229176 |
| 2024-10-21 | 6.68 | $6.75 | 215815 |
| 2024-10-18 | 6.69 | $6.85 | 221600 |
| 2024-10-17 | 6.68 | $6.79 | 232540 |
| 2024-10-16 | 6.68 | $6.86 | 158500 |
| 2024-10-15 | 6.66 | $6.83 | 397202 |
| 2024-10-14 | 6.65 | $6.81 | 343383 |
| 2024-10-11 | 6.65 | $6.67 | 194526 |
| 2024-10-10 | 6.67 | $6.64 | 178828 |
| 2024-10-09 | 6.71 | $6.65 | 282000 |
| 2024-10-08 | 6.75 | $6.66 | 414400 |
| 2024-10-07 | 6.80 | $6.74 | 447300 |
| 2024-10-04 | 6.84 | $6.83 | 363415 |
| 2024-10-03 | 6.87 | $6.87 | 297311 |
| 2024-10-02 | 6.89 | $6.84 | 226000 |
| 2024-10-01 | 6.93 | $6.90 | 248731 |
| 2024-09-30 | 6.96 | $7.06 | 403129 |
| 2024-09-27 | 6.97 | $7.13 | 304043 |
| 2024-09-26 | 6.96 | $6.90 | 227700 |
| 2024-09-25 | 7.01 | $6.86 | 496228 |
| 2024-09-24 | 7.07 | $6.99 | 358700 |
| 2024-09-23 | 7.11 | $6.95 | 484506 |
| 2024-09-20 | 7.17 | $6.94 | 1.5M |
| 2024-09-19 | 7.24 | $7.25 | 433157 |
| 2024-09-18 | 7.26 | $7.23 | 340600 |
| 2024-09-17 | 7.29 | $7.15 | 588500 |
| 2024-09-16 | 7.34 | $7.10 | 728700 |
| 2024-09-13 | 7.41 | $7.56 | 645400 |
| 2024-09-12 | 7.39 | $7.56 | 326663 |
| 2024-09-11 | 7.37 | $7.48 | 226501 |
| 2024-09-10 | 7.37 | $7.48 | 210800 |
| 2024-09-09 | 7.37 | $7.56 | 342400 |
| 2024-09-06 | 7.36 | $7.49 | 213500 |
| 2024-09-05 | 7.35 | $7.49 | 193500 |
| 2024-09-04 | 7.35 | $7.48 | 267400 |
| 2024-09-03 | 7.35 | $7.52 | 268401 |
| 2024-08-30 | 7.35 | $7.53 | 275334 |
| 2024-08-29 | 7.34 | $7.46 | 154300 |
| 2024-08-28 | 7.35 | $7.43 | 166514 |
| 2024-08-27 | 7.37 | $7.48 | 152500 |
| 2024-08-26 | 7.38 | $7.51 | 262829 |
| 2024-08-23 | 7.39 | $7.49 | 343400 |
| 2024-08-22 | 7.40 | $7.46 | 275100 |
| 2024-08-21 | 7.43 | $7.62 | 361038 |
| 2024-08-20 | 7.43 | $7.55 | 295106 |
| 2024-08-19 | 7.45 | $7.63 | 334697 |
| 2024-08-16 | 7.46 | $7.55 | 372300 |
| 2024-08-15 | 7.48 | $7.39 | 417928 |
| 2024-08-14 | 7.55 | $7.27 | 397835 |
| 2024-08-13 | 7.66 | $7.08 | 544202 |
| 2024-08-12 | 7.82 | $7.02 | 832523 |
| 2024-08-09 | 8.02 | $7.21 | 1.2M |
| 2024-08-08 | 8.22 | $7.47 | 2.7M |
| 2024-08-07 | 8.40 | $8.05 | 400815 |
| 2024-08-06 | 8.48 | $8.15 | 399431 |
| 2024-08-05 | 8.56 | $8.03 | 878550 |
| 2024-08-02 | 8.67 | $8.31 | 268500 |
| 2024-08-01 | 8.75 | $8.53 | 602311 |
| 2024-07-31 | 8.79 | $8.83 | 254100 |
| 2024-07-30 | 8.77 | $8.93 | 189825 |
| 2024-07-29 | 8.72 | $8.88 | 178701 |
| 2024-07-26 | 8.68 | $8.99 | 401012 |
| 2024-07-25 | 8.61 | $8.93 | 268100 |
| 2024-07-24 | 8.54 | $8.79 | 163900 |
| 2024-07-23 | 8.49 | $8.90 | 479830 |
| 2024-07-22 | 8.41 | $8.95 | 417509 |
| 2024-07-19 | 8.31 | $8.73 | 227000 |
| 2024-07-18 | 8.23 | $8.76 | 623241 |
| 2024-07-17 | 8.14 | $8.80 | 2.0M |
| 2024-07-16 | 8.02 | $8.29 | 242267 |
| 2024-07-15 | 8.00 | $8.25 | 285163 |
| 2024-07-12 | 7.98 | $8.23 | 262753 |
| 2024-07-11 | 7.97 | $8.17 | 271642 |
| 2024-07-10 | 7.97 | $8.13 | 205100 |
| 2024-07-09 | 7.97 | $8.06 | 354228 |
| 2024-07-08 | 8.00 | $8.03 | 290000 |
| 2024-07-05 | 8.04 | $8.03 | 322100 |
| 2024-07-03 | 8.09 | $8.05 | 195800 |
| 2024-07-02 | 8.14 | $8.05 | 387812 |
| 2024-07-01 | 8.21 | $8.17 | 505498 |
| 2024-06-28 | 8.26 | $8.03 | 512336 |
| 2024-06-27 | 8.35 | $8.17 | 459956 |
| 2024-06-26 | 8.43 | $7.97 | 405500 |
| 2024-06-25 | 8.57 | $7.97 | 478592 |
| 2024-06-24 | 8.73 | $8.29 | 395318 |
| 2024-06-21 | 8.85 | $8.29 | 796165 |
| 2024-06-20 | 8.99 | $8.31 | 904905 |
| 2024-06-18 | 9.14 | $8.82 | 336000 |
| 2024-06-17 | 9.22 | $8.75 | 757600 |
| 2024-06-14 | 9.33 | $9.02 | 437300 |
| 2024-06-13 | 9.39 | $9.44 | 571937 |
| 2024-06-12 | 9.38 | $9.51 | 302011 |
| 2024-06-11 | 9.35 | $9.46 | 345940 |
| 2024-06-10 | 9.33 | $9.48 | 498607 |
| 2024-06-07 | 9.29 | $9.33 | 296296 |
| 2024-06-06 | 9.29 | $9.27 | 294900 |
| 2024-06-05 | 9.29 | $9.25 | 457600 |
| 2024-06-04 | 9.31 | $9.24 | 485000 |
| 2024-06-03 | 9.32 | $9.29 | 437000 |
| 2024-05-31 | 9.33 | $9.37 | 347900 |
| 2024-05-30 | 9.32 | $9.25 | 246329 |
| 2024-05-29 | 9.34 | $9.26 | 371686 |
| 2024-05-28 | 9.35 | $9.39 | 310332 |
| 2024-05-24 | 9.34 | $9.47 | 176900 |
| 2024-05-23 | 9.32 | $9.33 | 230800 |
| 2024-05-22 | 9.31 | $9.40 | 258926 |
| 2024-05-21 | 9.30 | $9.46 | 289832 |
| 2024-05-20 | 9.27 | $9.55 | 587600 |
| 2024-05-17 | 9.21 | $9.40 | 231212 |
| 2024-05-16 | 9.18 | $9.16 | 485079 |
| 2024-05-15 | 9.19 | $9.15 | 358300 |
| 2024-05-14 | 9.21 | $9.29 | 365822 |
| 2024-05-13 | 9.20 | $9.18 | 429934 |
| 2024-05-10 | 9.21 | $9.22 | 350936 |
| 2024-05-09 | 9.22 | $9.17 | 287936 |
| 2024-05-08 | 9.24 | $9.15 | 300400 |
| 2024-05-07 | 9.27 | $9.16 | 693800 |
| 2024-05-06 | 9.30 | $9.32 | 400500 |
| 2024-05-03 | 9.30 | $9.20 | 529000 |
| 2024-05-02 | 9.33 | $9.31 | 407500 |
| 2024-05-01 | 9.34 | $9.45 | 241200 |
| 2024-04-30 | 9.33 | $9.39 | 132115 |
| 2024-04-29 | 9.32 | $9.49 | 267200 |
| 2024-04-26 | 9.29 | $9.55 | 179400 |
| 2024-04-25 | 9.25 | $9.40 | 110137 |
| 2024-04-24 | 9.23 | $9.53 | 139153 |
| 2024-04-23 | 9.18 | $9.63 | 249900 |
| 2024-04-22 | 9.10 | $9.55 | 311207 |
| 2024-04-19 | 9.03 | $9.50 | 883400 |
| 2024-04-18 | 8.96 | $9.14 | 145751 |
| 2024-04-17 | 8.95 | $9.04 | 140700 |
| 2024-04-16 | 8.96 | $9.00 | 137400 |
| 2024-04-15 | 8.99 | $8.95 | 234512 |
| 2024-04-12 | 9.04 | $9.10 | 431047 |
| 2024-04-11 | 9.06 | $9.23 | 291517 |
| 2024-04-10 | 9.06 | $9.25 | 192949 |
| 2024-04-09 | 9.06 | $9.28 | 193925 |
| 2024-04-08 | 9.05 | $9.28 | 180508 |
| 2024-04-05 | 9.05 | $9.25 | 189535 |
| 2024-04-04 | 9.05 | $9.17 | 334700 |
| 2024-04-03 | 9.07 | $9.33 | 261700 |
| 2024-04-02 | 9.07 | $9.24 | 300929 |
| 2024-04-01 | 9.08 | $9.34 | 360330 |
| 2024-03-28 | 9.08 | $9.48 | 544300 |
| 2024-03-27 | 9.05 | $9.32 | 363434 |
| 2024-03-26 | 9.05 | $9.11 | 290048 |
| 2024-03-25 | 9.11 | $9.12 | 422100 |
| 2024-03-22 | 9.17 | $9.22 | 264300 |
| 2024-03-21 | 9.22 | $9.21 | 281435 |
| 2024-03-20 | 9.29 | $9.15 | 346400 |
| 2024-03-19 | 9.39 | $9.22 | 402676 |
| 2024-03-18 | 9.48 | $9.01 | 502516 |
| 2024-03-15 | 9.65 | $9.09 | 454923 |
| 2024-03-14 | 9.82 | $9.12 | 491090 |
| 2024-03-13 | 10.02 | $9.35 | 354316 |
| 2024-03-12 | 10.20 | $9.88 | 642935 |
| 2024-03-11 | 10.30 | $9.79 | 745897 |
| 2024-03-08 | 10.44 | $9.83 | 878510 |
| 2024-03-07 | 10.59 | $9.53 | 2.4M |
| 2024-03-06 | 10.84 | $10.87 | 287617 |
| 2024-03-05 | 10.84 | $10.81 | 172704 |
| 2024-03-04 | 10.85 | $10.79 | 196478 |
| 2024-03-01 | 10.87 | $10.83 | 190807 |
| 2024-02-29 | 10.89 | $10.78 | 248500 |
| 2024-02-28 | 10.92 | $10.75 | 144284 |
| 2024-02-27 | 10.96 | $11.03 | 127048 |
| 2024-02-26 | 10.94 | $10.92 | 115432 |
| 2024-02-23 | 10.95 | $11.02 | 124200 |
| 2024-02-22 | 10.94 | $11.01 | 136910 |
| 2024-02-21 | 10.93 | $10.99 | 150446 |
| 2024-02-20 | 10.93 | $10.92 | 203762 |
| 2024-02-16 | 10.93 | $10.96 | 138638 |
| 2024-02-15 | 10.94 | $10.94 | 83357 |
| 2024-02-14 | 10.94 | $10.63 | 216000 |
| 2024-02-13 | 11.01 | $10.67 | 154816 |
| 2024-02-12 | 11.09 | $10.92 | 198725 |
| 2024-02-09 | 11.12 | $10.85 | 126145 |
| 2024-02-08 | 11.17 | $10.89 | 143508 |
| 2024-02-07 | 11.23 | $10.94 | 139130 |
| 2024-02-06 | 11.28 | $11.07 | 144823 |
| 2024-02-05 | 11.31 | $11.05 | 204624 |
| 2024-02-02 | 11.35 | $11.14 | 189000 |
| 2024-02-01 | 11.38 | $11.20 | 231813 |
| 2024-01-31 | 11.40 | $11.21 | 170000 |
| 2024-01-30 | 11.42 | $11.46 | 138049 |
| 2024-01-29 | 11.38 | $11.46 | 157893 |
| 2024-01-26 | 11.34 | $11.48 | 272135 |
| 2024-01-25 | 11.29 | $11.34 | 143531 |
| 2024-01-24 | 11.26 | $11.25 | 224900 |
| 2024-01-23 | 11.24 | $11.39 | 289810 |
| 2024-01-22 | 11.19 | $11.31 | 421906 |
| 2024-01-19 | 11.15 | $10.89 | 139600 |
| 2024-01-18 | 11.18 | $10.95 | 185616 |
| 2024-01-17 | 11.21 | $10.96 | 208500 |
| 2024-01-16 | 11.24 | $11.07 | 246619 |
| 2024-01-12 | 11.25 | $11.17 | 153531 |
| 2024-01-11 | 11.24 | $11.13 | 182600 |
| 2024-01-10 | 11.23 | $11.27 | 167153 |
| 2024-01-09 | 11.19 | $11.26 | 186432 |
| 2024-01-08 | 11.15 | $11.43 | 323007 |
| 2024-01-05 | 11.06 | $11.28 | 211444 |
| 2024-01-04 | 10.99 | $11.19 | 241830 |
| 2024-01-03 | 10.93 | $11.00 | 222300 |
| 2024-01-02 | 10.89 | $11.05 | 385109 |
| 2023-12-29 | 10.84 | $10.86 | 462226 |
| 2023-12-28 | 10.82 | $10.99 | 393647 |
| 2023-12-27 | 10.76 | $10.99 | 369800 |
| 2023-12-26 | 10.70 | $10.85 | 617700 |
| 2023-12-22 | 10.65 | $10.59 | 322626 |
| 2023-12-21 | 10.65 | $10.60 | 266626 |
| 2023-12-20 | 10.65 | $10.53 | 313120 |
| 2023-12-19 | 10.67 | $10.60 | 292222 |
| 2023-12-18 | 10.67 | $10.46 | 279121 |
| 2023-12-15 | 10.69 | $10.52 | 545923 |
| 2023-12-14 | 10.71 | $10.45 | 472073 |
| 2023-12-13 | 10.75 | $10.79 | 624310 |
| 2023-12-12 | 10.72 | $10.77 | 375607 |
| 2023-12-11 | 10.68 | $10.73 | 346333 |
| 2023-12-08 | 10.65 | $10.82 | 379300 |
| 2023-12-07 | 10.59 | $10.73 | 452825 |
| 2023-12-06 | 10.55 | $10.50 | 180800 |
| 2023-12-05 | 10.54 | $10.49 | 153220 |
| 2023-12-04 | 10.53 | $10.49 | 354385 |
| 2023-12-01 | 10.52 | $10.53 | 365012 |
| 2023-11-30 | 10.50 | $10.59 | 242149 |
| 2023-11-29 | 10.46 | $10.48 | 100500 |
| 2023-11-28 | 10.44 | $10.43 | 124836 |
| 2023-11-27 | 10.42 | $10.43 | 206630 |
| 2023-11-24 | 10.40 | $10.49 | 77800 |
| 2023-11-22 | 10.37 | $10.46 | 136900 |
| 2023-11-21 | 10.33 | $10.44 | 173447 |
| 2023-11-20 | 10.29 | $10.49 | 306509 |
| 2023-11-17 | 10.24 | $10.44 | 194113 |
| 2023-11-16 | 10.18 | $10.36 | 175400 |
| 2023-11-15 | 10.14 | $10.51 | 226201 |
| 2023-11-14 | 10.05 | $10.53 | 210738 |
| 2023-11-13 | 9.94 | $10.27 | 125806 |
| 2023-11-10 | 9.88 | $10.15 | 88203 |
| 2023-11-09 | 9.82 | $10.03 | 146317 |
| 2023-11-08 | 9.79 | $10.16 | 118153 |
| 2023-11-07 | 9.72 | $10.32 | 164411 |
| 2023-11-06 | 9.61 | $10.16 | 498920 |
| 2023-11-03 | 9.51 | $10.32 | 234551 |
| 2023-11-02 | 9.37 | $9.87 | 294500 |
| 2023-11-01 | 9.30 | $9.65 | 160700 |
| 2023-10-31 | 9.27 | $9.46 | 167620 |
| 2023-10-30 | 9.27 | $9.31 | 151447 |
| 2023-10-27 | 9.31 | $9.20 | 147400 |
| 2023-10-26 | 9.38 | $9.30 | 213300 |
| 2023-10-25 | 9.45 | $9.21 | 173930 |
| 2023-10-24 | 9.54 | $9.39 | 163200 |
| 2023-10-23 | 9.62 | $9.34 | 183600 |
| 2023-10-20 | 9.72 | $9.43 | 238616 |
| 2023-10-19 | 9.82 | $9.61 | 170535 |
| 2023-10-18 | 9.90 | $9.74 | 215327 |
| 2023-10-17 | 9.96 | $9.96 | 164524 |
| 2023-10-16 | 9.99 | $10.14 | 166627 |
| 2023-10-13 | 9.99 | $10.01 | 160332 |
| 2023-10-12 | 10.02 | $10.22 | 184900 |
| 2023-10-11 | 10.02 | $10.28 | 162544 |
| 2023-10-10 | 9.99 | $10.21 | 107534 |
| 2023-10-09 | 9.99 | $10.12 | 137242 |
| 2023-10-06 | 10.00 | $10.00 | 156403 |
| 2023-10-05 | 10.04 | $9.91 | 107160 |
| 2023-10-04 | 10.11 | $9.90 | 178300 |
| 2023-10-03 | 10.20 | $9.87 | 306622 |
| 2023-10-02 | 10.30 | $10.09 | 338226 |
| 2023-09-29 | 10.38 | $10.46 | 333500 |
| 2023-09-28 | 10.40 | $10.48 | 218200 |
| 2023-09-27 | 10.42 | $10.39 | 299800 |
| 2023-09-26 | 10.46 | $10.12 | 215405 |
| 2023-09-25 | 10.56 | $10.26 | 245000 |
| 2023-09-22 | 10.65 | $10.42 | 179909 |
| 2023-09-21 | 10.73 | $10.47 | 219675 |
| 2023-09-20 | 10.81 | $10.71 | 112945 |
| 2023-09-19 | 10.85 | $10.71 | 140700 |
| 2023-09-18 | 10.90 | $10.70 | 214238 |
| 2023-09-15 | 10.96 | $10.78 | 227500 |
| 2023-09-14 | 11.01 | $10.98 | 393600 |
| 2023-09-13 | 11.03 | $11.11 | 297322 |
| 2023-09-12 | 11.03 | $11.28 | 247817 |
| 2023-09-11 | 10.99 | $11.16 | 318530 |
| 2023-09-08 | 10.97 | $11.15 | 252048 |
| 2023-09-07 | 10.95 | $11.17 | 154700 |
| 2023-09-06 | 10.93 | $11.06 | 171508 |
| 2023-09-05 | 10.93 | $11.14 | 171038 |
| 2023-09-01 | 10.91 | $11.17 | 178546 |
| 2023-08-31 | 10.88 | $11.14 | 142936 |
| 2023-08-30 | 10.86 | $11.11 | 141505 |
| 2023-08-29 | 10.84 | $11.08 | 214700 |
| 2023-08-28 | 10.82 | $10.98 | 190800 |
| 2023-08-25 | 10.83 | $10.89 | 193384 |
| 2023-08-24 | 10.86 | $10.81 | 336800 |
| 2023-08-23 | 10.91 | $11.01 | 340623 |
| 2023-08-22 | 10.93 | $10.61 | 350400 |
| 2023-08-21 | 11.04 | $10.83 | 247237 |
| 2023-08-18 | 11.12 | $11.00 | 162307 |
| 2023-08-17 | 11.18 | $10.75 | 238866 |
| 2023-08-16 | 11.31 | $11.03 | 152100 |
| 2023-08-15 | 11.40 | $11.03 | 192714 |
| 2023-08-14 | 11.50 | $11.29 | 290700 |
| 2023-08-11 | 11.57 | $11.24 | 211300 |
| 2023-08-10 | 11.66 | $11.17 | 170453 |
| 2023-08-09 | 11.77 | $11.21 | 254732 |
| 2023-08-08 | 11.91 | $11.20 | 241400 |
| 2023-08-07 | 12.06 | $11.32 | 390410 |
| 2023-08-04 | 12.21 | $11.43 | 462221 |
| 2023-08-03 | 12.37 | $11.17 | 1.6M |
| 2023-08-02 | 12.60 | $12.47 | 131374 |
| 2023-08-01 | 12.59 | $12.60 | 123562 |
| 2023-07-31 | 12.56 | $12.62 | 123806 |
| 2023-07-28 | 12.51 | $12.49 | 119410 |
| 2023-07-27 | 12.48 | $12.41 | 69818 |
| 2023-07-26 | 12.47 | $12.58 | 124215 |
| 2023-07-25 | 12.41 | $12.43 | 141248 |
| 2023-07-24 | 12.37 | $12.43 | 145802 |
| 2023-07-21 | 12.32 | $12.23 | 88026 |
| 2023-07-20 | 12.31 | $12.08 | 189781 |
| 2023-07-19 | 12.33 | $12.36 | 128901 |
| 2023-07-18 | 12.29 | $12.33 | 84406 |
| 2023-07-17 | 12.24 | $12.29 | 101848 |
| 2023-07-14 | 12.20 | $12.15 | 107000 |
| 2023-07-13 | 12.17 | $12.16 | 140100 |
| 2023-07-12 | 12.14 | $12.15 | 203300 |
| 2023-07-11 | 12.10 | $12.40 | 129856 |
| 2023-07-10 | 12.00 | $12.27 | 209570 |
| 2023-07-07 | 11.92 | $12.12 | 178745 |
| 2023-07-06 | 11.85 | $11.93 | 131700 |
| 2023-07-05 | 11.80 | $12.11 | 285500 |
| 2023-07-03 | 11.71 | $11.94 | 159302 |
| 2023-06-30 | 11.64 | $11.78 | 275714 |
| 2023-06-29 | 11.59 | $11.77 | 200000 |
| 2023-06-28 | 11.54 | $11.55 | 242084 |
| 2023-06-27 | 11.52 | $11.26 | 100026 |
| 2023-06-26 | 11.55 | $11.33 | 132700 |
| 2023-06-23 | 11.58 | $11.25 | 142815 |
| 2023-06-22 | 11.63 | $11.29 | 256931 |
| 2023-06-21 | 11.68 | $11.69 | 180100 |
| 2023-06-20 | 11.65 | $11.50 | 260844 |
| 2023-06-16 | 11.65 | $11.60 | 381918 |
| 2023-06-15 | 11.63 | $11.85 | 228930 |
| 2023-06-14 | 11.56 | $11.59 | 176017 |
| 2023-06-13 | 11.52 | $12.21 | 308800 |
| 2023-06-12 | 11.35 | $12.22 | 335284 |
| 2023-06-09 | 11.14 | $11.72 | 168204 |
| 2023-06-08 | 11.01 | $11.69 | 168632 |
| 2023-06-07 | 10.86 | $11.70 | 336788 |
| 2023-06-06 | 10.69 | $11.18 | 251537 |
| 2023-06-05 | 10.60 | $10.83 | 231128 |
| 2023-06-02 | 10.57 | $10.79 | 304882 |
| 2023-06-01 | 10.54 | $10.76 | 292931 |
| 2023-05-31 | 10.52 | $10.55 | 293200 |
| 2023-05-30 | 10.54 | $10.85 | 196200 |
| 2023-05-26 | 10.50 | $10.89 | 271489 |
| 2023-05-25 | 10.44 | $10.60 | 227653 |
| 2023-05-24 | 10.44 | $10.51 | 260542 |
| 2023-05-23 | 10.47 | $10.62 | 257300 |
| 2023-05-22 | 10.47 | $10.86 | 260209 |
| 2023-05-19 | 10.43 | $10.70 | 179842 |
| 2023-05-18 | 10.41 | $10.75 | 185200 |
| 2023-05-17 | 10.38 | $10.69 | 258049 |
| 2023-05-16 | 10.37 | $10.51 | 367947 |
| 2023-05-15 | 10.39 | $10.50 | 362883 |
| 2023-05-12 | 10.42 | $10.31 | 287000 |
| 2023-05-11 | 10.50 | $10.32 | 316200 |
| 2023-05-10 | 10.59 | $10.42 | 258838 |
| 2023-05-09 | 10.68 | $10.33 | 279800 |
| 2023-05-08 | 10.81 | $10.25 | 400900 |
| 2023-05-05 | 10.97 | $9.84 | 542604 |
| 2023-05-04 | 11.25 | $9.81 | 1.4M |
| 2023-05-03 | 11.58 | $10.73 | 378004 |
| 2023-05-02 | 11.77 | $10.97 | 1.4M |
| 2023-05-01 | 11.94 | $11.92 | 145500 |
| 2023-04-28 | 11.93 | $11.87 | 123435 |
| 2023-04-27 | 11.94 | $11.58 | 171406 |
| 2023-04-26 | 12.01 | $11.56 | 314400 |
| 2023-04-25 | 12.09 | $12.06 | 111466 |
| 2023-04-24 | 12.08 | $12.27 | 139602 |
| 2023-04-21 | 12.02 | $12.17 | 125410 |
| 2023-04-20 | 11.98 | $12.13 | 153911 |
| 2023-04-19 | 11.93 | $12.11 | 155951 |
| 2023-04-18 | 11.89 | $11.94 | 147600 |
| 2023-04-17 | 11.86 | $12.13 | 136519 |
| 2023-04-14 | 11.80 | $12.01 | 140230 |
| 2023-04-13 | 11.75 | $12.07 | 158408 |
| 2023-04-12 | 11.68 | $11.77 | 126316 |
| 2023-04-11 | 11.66 | $11.59 | 110549 |
| 2023-04-10 | 11.67 | $11.46 | 243035 |
| 2023-04-06 | 11.72 | $11.74 | 136600 |
| 2023-04-05 | 11.71 | $11.49 | 196810 |
| 2023-04-04 | 11.75 | $11.80 | 200841 |
| 2023-04-03 | 11.74 | $12.06 | 205907 |
| 2023-03-31 | 11.67 | $12.08 | 295400 |
| 2023-03-30 | 11.58 | $11.90 | 157600 |
| 2023-03-29 | 11.52 | $12.08 | 224700 |
| 2023-03-28 | 11.41 | $11.76 | 127526 |
| 2023-03-27 | 11.35 | $11.59 | 204145 |
| 2023-03-24 | 11.32 | $11.34 | 336703 |
| 2023-03-23 | 11.34 | $11.34 | 183532 |
| 2023-03-22 | 11.35 | $11.34 | 369149 |
| 2023-03-21 | 11.38 | $11.52 | 321500 |
| 2023-03-20 | 11.37 | $11.11 | 279200 |
| 2023-03-17 | 11.45 | $11.17 | 473400 |
| 2023-03-16 | 11.52 | $11.33 | 329551 |
| 2023-03-15 | 11.58 | $10.93 | 377800 |
| 2023-03-14 | 11.73 | $10.99 | 361861 |
| 2023-03-13 | 11.89 | $11.14 | 870500 |
| 2023-03-10 | 12.05 | $10.75 | 1.0M |
| 2023-03-09 | 12.32 | $12.01 | 298215 |
| 2023-03-08 | 12.36 | $12.59 | 177331 |
| 2023-03-07 | 12.28 | $12.57 | 288200 |
| 2023-03-06 | 12.19 | $12.72 | 392400 |
| 2023-03-03 | 12.06 | $12.50 | 285200 |
| 2023-03-02 | 11.95 | $12.29 | 606300 |
| 2023-03-01 | 11.87 | $11.68 | 209588 |
| 2023-02-28 | 11.90 | $11.87 | 208612 |
| 2023-02-27 | 11.90 | $11.87 | 100637 |
| 2023-02-24 | 11.89 | $11.84 | 101600 |
| 2023-02-23 | 11.90 | $11.94 | 94100 |
| 2023-02-22 | 11.88 | $11.79 | 139908 |
| 2023-02-21 | 11.88 | $11.72 | 184212 |
| 2023-02-17 | 11.91 | $12.17 | 265095 |
| 2023-02-16 | 11.84 | $11.98 | 91500 |
| 2023-02-15 | 11.80 | $11.98 | 135401 |
| 2023-02-14 | 11.76 | $11.87 | 174500 |
| 2023-02-13 | 11.72 | $11.62 | 209877 |
| 2023-02-10 | 11.74 | $11.77 | 124500 |
| 2023-02-09 | 11.73 | $11.53 | 343700 |
| 2023-02-08 | 11.77 | $11.54 | 273500 |
| 2023-02-07 | 11.80 | $11.79 | 92200 |
| 2023-02-06 | 11.80 | $11.80 | 164940 |
| 2023-02-03 | 11.79 | $11.87 | 170900 |
| 2023-02-02 | 11.76 | $11.96 | 323201 |
| 2023-02-01 | 11.70 | $11.83 | 205422 |
| 2023-01-31 | 11.67 | $11.75 | 128207 |
| 2023-01-30 | 11.65 | $11.57 | 145300 |
| 2023-01-27 | 11.66 | $11.89 | 261800 |
| 2023-01-26 | 11.60 | $11.85 | 117433 |
| 2023-01-25 | 11.55 | $11.82 | 136904 |
| 2023-01-24 | 11.49 | $11.82 | 127900 |
| 2023-01-23 | 11.42 | $11.77 | 157852 |
| 2023-01-20 | 11.35 | $11.63 | 175297 |
| 2023-01-19 | 11.30 | $11.52 | 209400 |
| 2023-01-18 | 11.27 | $11.70 | 155221 |
| 2023-01-17 | 11.20 | $11.83 | 174600 |
| 2023-01-13 | 11.08 | $11.65 | 181400 |
| 2023-01-12 | 10.99 | $11.69 | 192000 |
| 2023-01-11 | 10.88 | $11.57 | 268600 |
| 2023-01-10 | 10.77 | $11.33 | 229600 |
| 2023-01-09 | 10.70 | $11.13 | 232449 |
| 2023-01-06 | 10.67 | $11.02 | 199501 |
| 2023-01-05 | 10.65 | $10.85 | 246930 |
| 2023-01-04 | 10.68 | $11.17 | 340400 |
| 2023-01-03 | 10.64 | $10.84 | 336119 |
| 2022-12-30 | 10.67 | $10.43 | 825700 |
| 2022-12-29 | 10.79 | $10.57 | 671749 |
| 2022-12-28 | 10.91 | $10.54 | 435800 |
| 2022-12-27 | 11.05 | $10.84 | 638803 |
| 2022-12-23 | 11.16 | $11.13 | 278824 |
| 2022-12-22 | 11.23 | $11.05 | 368524 |
| 2022-12-21 | 11.33 | $10.76 | 416900 |
| 2022-12-20 | 11.51 | $10.73 | 908300 |
| 2022-12-19 | 11.72 | $10.81 | 535744 |
| 2022-12-16 | 11.96 | $11.17 | 1.7M |
| 2022-12-15 | 12.16 | $11.20 | 555942 |
| 2022-12-14 | 12.39 | $11.26 | 530532 |
| 2022-12-13 | 12.64 | $11.79 | 1.6M |
| 2022-12-12 | 12.83 | $12.72 | 290100 |
| 2022-12-09 | 12.84 | $12.69 | 79724 |
| 2022-12-08 | 12.87 | $12.66 | 130205 |
| 2022-12-07 | 12.90 | $12.55 | 185427 |
| 2022-12-06 | 12.96 | $12.42 | 258900 |
| 2022-12-05 | 13.06 | $12.80 | 222161 |
| 2022-12-02 | 13.09 | $12.98 | 166122 |
| 2022-12-01 | 13.09 | $12.86 | 199473 |
| 2022-11-30 | 13.11 | $12.94 | 170624 |
| 2022-11-29 | 13.12 | $12.74 | 292646 |
| 2022-11-28 | 13.17 | $12.95 | 435100 |
| 2022-11-25 | 13.18 | $13.31 | 121700 |
| 2022-11-23 | 13.12 | $13.10 | 165509 |
| 2022-11-22 | 13.09 | $13.08 | 183400 |
| 2022-11-21 | 13.05 | $12.99 | 136006 |
| 2022-11-18 | 13.03 | $13.08 | 309700 |
| 2022-11-17 | 12.98 | $12.95 | 193900 |
| 2022-11-16 | 12.95 | $12.94 | 252400 |
| 2022-11-15 | 12.91 | $12.95 | 205233 |
| 2022-11-14 | 12.87 | $12.94 | 186509 |
| 2022-11-11 | 12.82 | $13.25 | 507513 |
| 2022-11-10 | 12.69 | $12.75 | 178363 |
| 2022-11-09 | 12.65 | $12.51 | 179807 |
| 2022-11-08 | 12.65 | $12.72 | 220000 |
| 2022-11-07 | 12.60 | $12.92 | 207400 |
| 2022-11-04 | 12.51 | $12.62 | 237800 |
| 2022-11-03 | 12.46 | $12.62 | 379942 |
| 2022-11-02 | 12.39 | $12.43 | 278741 |
| 2022-11-01 | 12.36 | $12.72 | 142800 |
| 2022-10-31 | 12.26 | $12.78 | 168429 |
| 2022-10-28 | 12.14 | $12.87 | 91512 |
| 2022-10-27 | 11.97 | $12.60 | 134600 |
| 2022-10-26 | 11.83 | $12.54 | 120936 |
| 2022-10-25 | 11.68 | $12.57 | 156300 |
| 2022-10-24 | 11.50 | $12.03 | 257500 |
| 2022-10-21 | 11.41 | $11.81 | 122700 |
| 2022-10-20 | 11.35 | $11.86 | 140042 |
| 2022-10-19 | 11.27 | $11.75 | 133809 |
| 2022-10-18 | 11.20 | $11.88 | 182800 |
| 2022-10-17 | 11.10 | $11.58 | 174200 |
| 2022-10-14 | 11.04 | $11.30 | 165600 |
| 2022-10-13 | 11.04 | $11.55 | 322438 |
| 2022-10-12 | 10.99 | $11.37 | 140000 |
| 2022-10-11 | 10.97 | $11.27 | 204023 |
| 2022-10-10 | 10.97 | $10.99 | 188900 |
| 2022-10-07 | 11.04 | $11.16 | 166483 |
| 2022-10-06 | 11.08 | $11.37 | 132008 |
| 2022-10-05 | 11.09 | $11.61 | 224700 |
| 2022-10-04 | 11.06 | $12.02 | 318100 |
| 2022-10-03 | 10.93 | $11.15 | 524004 |
| 2022-09-30 | 10.98 | $10.86 | 346328 |
| 2022-09-29 | 11.09 | $10.57 | 237824 |
| 2022-09-28 | 11.30 | $11.14 | 225800 |
| 2022-09-27 | 11.41 | $10.76 | 254600 |
| 2022-09-26 | 11.63 | $10.46 | 323264 |
| 2022-09-23 | 11.96 | $10.95 | 350300 |
| 2022-09-22 | 12.24 | $11.43 | 249716 |
| 2022-09-21 | 12.46 | $11.87 | 154481 |
| 2022-09-20 | 12.62 | $11.91 | 314600 |
| 2022-09-19 | 12.81 | $12.34 | 150406 |
| 2022-09-16 | 12.94 | $12.56 | 387728 |
| 2022-09-15 | 13.04 | $12.70 | 121929 |
| 2022-09-14 | 13.14 | $12.66 | 239725 |
| 2022-09-13 | 13.25 | $13.13 | 347156 |
| 2022-09-12 | 13.29 | $13.44 | 228200 |
| 2022-09-09 | 13.27 | $13.47 | 145703 |
| 2022-09-08 | 13.23 | $13.27 | 133445 |
| 2022-09-07 | 13.24 | $13.27 | 184100 |
| 2022-09-06 | 13.25 | $13.03 | 210212 |
| 2022-09-02 | 13.31 | $13.01 | 160800 |
| 2022-09-01 | 13.38 | $13.00 | 315000 |
| 2022-08-31 | 13.47 | $13.39 | 156018 |
| 2022-08-30 | 13.49 | $13.35 | 166000 |
| 2022-08-29 | 13.52 | $13.45 | 143524 |
| 2022-08-26 | 13.54 | $13.47 | 204049 |
| 2022-08-25 | 13.56 | $13.51 | 159343 |
| 2022-08-24 | 13.56 | $13.49 | 192860 |
| 2022-08-23 | 13.58 | $13.51 | 276700 |
| 2022-08-22 | 13.59 | $13.30 | 248911 |
| 2022-08-19 | 13.65 | $13.41 | 212500 |
| 2022-08-18 | 13.70 | $13.70 | 270641 |
| 2022-08-17 | 13.69 | $13.24 | 339900 |
| 2022-08-16 | 13.78 | $13.68 | 291608 |
| 2022-08-15 | 13.78 | $13.72 | 466138 |
| 2022-08-12 | 13.78 | $13.75 | 445919 |
| 2022-08-11 | 13.78 | $13.69 | 379303 |
| 2022-08-10 | 13.78 | $13.73 | 307322 |
| 2022-08-09 | 13.77 | $13.60 | 255040 |
| 2022-08-08 | 13.79 | $13.61 | 614304 |
| 2022-08-05 | 13.81 | $13.48 | 2.6M |
| 2022-08-04 | 13.86 | $14.47 | 272100 |
| 2022-08-03 | 13.71 | $13.99 | 104960 |
| 2022-08-02 | 13.63 | $13.90 | 209295 |
| 2022-08-01 | 13.56 | $14.26 | 196748 |
| 2022-07-29 | 13.40 | $13.93 | 116400 |
| 2022-07-28 | 13.29 | $13.89 | 102900 |
| 2022-07-27 | 13.17 | $13.59 | 69828 |
| 2022-07-26 | 13.09 | $13.44 | 45015 |
| 2022-07-25 | 13.02 | $13.27 | 82300 |
| 2022-07-22 | 12.99 | $13.32 | 116516 |
| 2022-07-21 | 12.94 | $13.58 | 74302 |
| 2022-07-20 | 12.83 | $13.45 | 169991 |
| 2022-07-19 | 12.73 | $13.32 | 139500 |
| 2022-07-18 | 12.64 | $12.97 | 114900 |
| 2022-07-15 | 12.62 | $12.72 | 129200 |
| 2022-07-14 | 12.64 | $12.80 | 102505 |
| 2022-07-13 | 12.66 | $12.94 | 106343 |
| 2022-07-12 | 12.65 | $12.96 | 75249 |
| 2022-07-11 | 12.64 | $12.91 | 115229 |
| 2022-07-08 | 12.64 | $13.16 | 91200 |
| 2022-07-07 | 12.59 | $13.05 | 154900 |
| 2022-07-06 | 12.56 | $12.79 | 139712 |
| 2022-07-05 | 12.59 | $12.96 | 156933 |
| 2022-07-01 | 12.58 | $13.06 | 155800 |
| 2022-06-30 | 12.56 | $12.74 | 197150 |
| 2022-06-29 | 12.60 | $12.65 | 210040 |
| 2022-06-28 | 12.68 | $12.92 | 183011 |
| 2022-06-27 | 12.71 | $13.09 | 166425 |
| 2022-06-24 | 12.72 | $12.96 | 156800 |
| 2022-06-23 | 12.77 | $12.64 | 169902 |
| 2022-06-22 | 12.89 | $12.66 | 222800 |
| 2022-06-21 | 13.03 | $12.67 | 241840 |
| 2022-06-17 | 13.20 | $12.49 | 717406 |
| 2022-06-16 | 13.43 | $12.17 | 663666 |
| 2022-06-15 | 13.78 | $12.66 | 440600 |
| 2022-06-14 | 14.08 | $13.38 | 555000 |
| 2022-06-13 | 14.27 | $13.52 | 458900 |
| 2022-06-10 | 14.48 | $14.57 | 234291 |
| 2022-06-09 | 14.50 | $14.51 | 131431 |
| 2022-06-08 | 14.53 | $14.81 | 160442 |
| 2022-06-07 | 14.51 | $14.93 | 114700 |
| 2022-06-06 | 14.46 | $15.06 | 140900 |
| 2022-06-03 | 14.38 | $14.79 | 113500 |
| 2022-06-02 | 14.35 | $15.10 | 241119 |
| 2022-06-01 | 14.25 | $14.80 | 269300 |
| 2022-05-31 | 14.20 | $14.89 | 412641 |
| 2022-05-27 | 14.12 | $14.70 | 103900 |
| 2022-05-26 | 14.08 | $14.48 | 104019 |
| 2022-05-25 | 14.08 | $14.29 | 107400 |
| 2022-05-24 | 14.13 | $14.00 | 142700 |
| 2022-05-23 | 14.24 | $14.17 | 144100 |
| 2022-05-20 | 14.35 | $13.93 | 205749 |
| 2022-05-19 | 14.53 | $14.20 | 171314 |
| 2022-05-18 | 14.68 | $14.63 | 135135 |
| 2022-05-17 | 14.78 | $15.05 | 129100 |
| 2022-05-16 | 14.80 | $14.86 | 145017 |
| 2022-05-13 | 14.87 | $14.70 | 235800 |
| 2022-05-12 | 14.99 | $14.14 | 352818 |
| 2022-05-11 | 15.25 | $14.70 | 170724 |
| 2022-05-10 | 15.44 | $14.76 | 215239 |
| 2022-05-09 | 15.65 | $14.75 | 341820 |
| 2022-05-06 | 15.90 | $15.99 | 154300 |
| 2022-05-05 | 15.94 | $15.93 | 273600 |
| 2022-05-04 | 15.99 | $15.73 | 157727 |
| 2022-05-03 | 16.09 | $15.53 | 267000 |
| 2022-05-02 | 16.26 | $15.23 | 270412 |
| 2022-04-29 | 16.52 | $15.75 | 168733 |
| 2022-04-28 | 16.71 | $16.17 | 132315 |
| 2022-04-27 | 16.84 | $16.34 | 139000 |
| 2022-04-26 | 16.97 | $16.07 | 126434 |
| 2022-04-25 | 17.16 | $16.64 | 150447 |
| 2022-04-22 | 17.27 | $16.87 | 172941 |
| 2022-04-21 | 17.35 | $17.29 | 100200 |
| 2022-04-20 | 17.36 | $17.40 | 122000 |
| 2022-04-19 | 17.34 | $17.56 | 72307 |
| 2022-04-18 | 17.28 | $17.36 | 135200 |
| 2022-04-14 | 17.26 | $17.17 | 58815 |
| 2022-04-13 | 17.27 | $17.24 | 78912 |
| 2022-04-12 | 17.27 | $16.93 | 94603 |
| 2022-04-11 | 17.33 | $17.02 | 79200 |
| 2022-04-08 | 17.38 | $17.22 | 71700 |
| 2022-04-07 | 17.40 | $17.09 | 106847 |
| 2022-04-06 | 17.45 | $17.02 | 90605 |
| 2022-04-05 | 17.52 | $17.27 | 115115 |
| 2022-04-04 | 17.55 | $17.47 | 140637 |
| 2022-04-01 | 17.53 | $17.88 | 112100 |
| 2022-03-31 | 17.43 | $17.46 | 160035 |
| 2022-03-30 | 17.40 | $17.43 | 72852 |
| 2022-03-29 | 17.37 | $17.76 | 160137 |
| 2022-03-28 | 17.26 | $17.55 | 67620 |
| 2022-03-25 | 17.18 | $17.46 | 100100 |
| 2022-03-24 | 17.11 | $17.25 | 89318 |
| 2022-03-23 | 17.07 | $17.13 | 102810 |
| 2022-03-22 | 17.04 | $17.14 | 65738 |
| 2022-03-21 | 17.01 | $17.06 | 150559 |
| 2022-03-18 | 16.98 | $17.11 | 383017 |
| 2022-03-17 | 16.95 | $17.34 | 216600 |
| 2022-03-16 | 16.86 | $17.11 | 196332 |
| 2022-03-15 | 16.80 | $16.99 | 237300 |
| 2022-03-14 | 16.76 | $16.60 | 229033 |
| 2022-03-11 | 16.79 | $16.81 | 170600 |
| 2022-03-10 | 16.79 | $17.05 | 111000 |
| 2022-03-09 | 16.73 | $17.19 | 122700 |
| 2022-03-08 | 16.64 | $17.03 | 147900 |
| 2022-03-07 | 16.56 | $16.67 | 195300 |
| 2022-03-04 | 16.55 | $17.11 | 128342 |
| 2022-03-03 | 16.45 | $17.00 | 302894 |
| 2022-03-02 | 16.35 | $16.32 | 92348 |
| 2022-03-01 | 16.38 | $16.19 | 120128 |
| 2022-02-28 | 16.45 | $16.48 | 79424 |
| 2022-02-25 | 16.46 | $16.34 | 133600 |
| 2022-02-24 | 16.51 | $16.06 | 216418 |
| 2022-02-23 | 16.63 | $16.10 | 150821 |
| 2022-02-22 | 16.75 | $16.40 | 187323 |
| 2022-02-18 | 16.84 | $16.78 | 270344 |
| 2022-02-17 | 16.86 | $17.21 | 127529 |
| 2022-02-16 | 16.79 | $17.18 | 242636 |
| 2022-02-15 | 16.72 | $16.56 | 68400 |
| 2022-02-14 | 16.76 | $16.59 | 85525 |
| 2022-02-11 | 16.81 | $16.70 | 169104 |
| 2022-02-10 | 16.85 | $16.87 | 143500 |
| 2022-02-09 | 16.85 | $17.06 | 134400 |
| 2022-02-08 | 16.82 | $17.17 | 85200 |
| 2022-02-07 | 16.76 | $17.16 | 81900 |
| 2022-02-04 | 16.69 | $17.04 | 166800 |
| 2022-02-03 | 16.63 | $17.10 | 125800 |
| 2022-02-02 | 16.56 | $17.28 | 131500 |
| 2022-02-01 | 16.44 | $17.12 | 153600 |
| 2022-01-31 | 16.33 | $16.86 | 241238 |
| 2022-01-28 | 16.26 | $16.05 | 108646 |
| 2022-01-27 | 16.36 | $15.99 | 110735 |
| 2022-01-26 | 16.49 | $15.96 | 165700 |
| 2022-01-25 | 16.64 | $16.10 | 168494 |
| 2022-01-24 | 16.80 | $15.80 | 464433 |
| 2022-01-21 | 17.04 | $16.21 | 403100 |
| 2022-01-20 | 17.24 | $17.02 | 98349 |
| 2022-01-19 | 17.29 | $17.23 | 101945 |
| 2022-01-18 | 17.32 | $17.43 | 238634 |
| 2022-01-14 | 17.30 | $16.90 | 204486 |
| 2022-01-13 | 17.40 | $17.44 | 88700 |
| 2022-01-12 | 17.39 | $17.50 | 95543 |
| 2022-01-11 | 17.38 | $17.20 | 109200 |
| 2022-01-10 | 17.42 | $17.26 | 143600 |
| 2022-01-07 | 17.46 | $17.28 | 97500 |
| 2022-01-06 | 17.51 | $17.24 | 148834 |
| 2022-01-05 | 17.57 | $17.58 | 115201 |
| 2022-01-04 | 17.56 | $18.07 | 169500 |
| 2022-01-03 | 17.45 | $17.87 | 148621 |
| 2021-12-31 | 17.37 | $17.96 | 192200 |
| 2021-12-30 | 17.26 | $17.74 | 155108 |
| 2021-12-29 | 17.17 | $17.59 | 93409 |
| 2021-12-28 | 17.10 | $17.43 | 95501 |
| 2021-12-27 | 17.06 | $17.37 | 112700 |
| 2021-12-23 | 17.03 | $17.52 | 112400 |
| 2021-12-22 | 16.96 | $17.03 | 70503 |
| 2021-12-21 | 16.98 | $16.81 | 115000 |
| 2021-12-20 | 17.05 | $16.74 | 162128 |
| 2021-12-17 | 17.16 | $16.92 | 284700 |
| 2021-12-16 | 17.24 | $16.91 | 141214 |
| 2021-12-15 | 17.34 | $17.24 | 145400 |
| 2021-12-14 | 17.39 | $16.82 | 168629 |
| 2021-12-13 | 17.53 | $17.14 | 134000 |
| 2021-12-10 | 17.64 | $17.30 | 96617 |
| 2021-12-09 | 17.72 | $17.24 | 107200 |
| 2021-12-08 | 17.84 | $17.29 | 96847 |
| 2021-12-07 | 17.96 | $17.40 | 133549 |
| 2021-12-06 | 18.08 | $17.32 | 199500 |
| 2021-12-03 | 18.23 | $17.32 | 135400 |
| 2021-12-02 | 18.41 | $17.54 | 165800 |
| 2021-12-01 | 18.57 | $17.44 | 238611 |
| 2021-11-30 | 18.78 | $17.73 | 233524 |
| 2021-11-29 | 18.95 | $18.09 | 212500 |
| 2021-11-26 | 19.07 | $18.59 | 166727 |
| 2021-11-24 | 19.11 | $18.66 | 110821 |
| 2021-11-23 | 19.13 | $18.73 | 144700 |
| 2021-11-22 | 19.14 | $19.05 | 197838 |
| 2021-11-19 | 19.07 | $18.95 | 132546 |
| 2021-11-18 | 19.01 | $18.90 | 253700 |
| 2021-11-17 | 18.95 | $18.79 | 128910 |
| 2021-11-16 | 18.90 | $18.95 | 133134 |
| 2021-11-15 | 18.80 | $18.83 | 213549 |
| 2021-11-12 | 18.71 | $18.84 | 108000 |
| 2021-11-11 | 18.60 | $18.83 | 233413 |
| 2021-11-10 | 18.46 | $18.62 | 146700 |
| 2021-11-09 | 18.35 | $18.73 | 167323 |
| 2021-11-08 | 18.19 | $18.85 | 211424 |
| 2021-11-05 | 17.97 | $18.47 | 360635 |
| 2021-11-04 | 17.80 | $17.92 | 236022 |
| 2021-11-03 | 17.71 | $17.26 | 149136 |
| 2021-11-02 | 17.74 | $17.44 | 139134 |
| 2021-11-01 | 17.74 | $17.72 | 195940 |
| 2021-10-29 | 17.67 | $17.80 | 70633 |
| 2021-10-28 | 17.57 | $17.87 | 136900 |
| 2021-10-27 | 17.44 | $17.91 | 183150 |
| 2021-10-26 | 17.27 | $17.78 | 344283 |
| 2021-10-25 | 17.10 | $17.44 | 154712 |
| 2021-10-22 | 16.98 | $17.25 | 122500 |
| 2021-10-21 | 16.87 | $17.10 | 144113 |
| 2021-10-20 | 16.77 | $17.09 | 112108 |
| 2021-10-19 | 16.66 | $17.03 | 166915 |
| 2021-10-18 | 16.54 | $17.02 | 271716 |
| 2021-10-15 | 16.40 | $16.81 | 431033 |
| 2021-10-14 | 16.28 | $16.88 | 808452 |
| 2021-10-13 | 16.12 | $16.30 | 124700 |
| 2021-10-12 | 16.07 | $16.15 | 50600 |
| 2021-10-11 | 16.03 | $15.95 | 200000 |
| 2021-10-08 | 16.03 | $16.11 | 102800 |
| 2021-10-07 | 15.99 | $15.90 | 87000 |
| 2021-10-06 | 15.99 | $15.98 | 113200 |
| 2021-10-05 | 15.97 | $16.03 | 135600 |
| 2021-10-04 | 15.94 | $16.10 | 113923 |
| 2021-10-01 | 15.88 | $16.13 | 153100 |
| 2021-09-30 | 15.81 | $15.84 | 97809 |
| 2021-09-29 | 15.79 | $16.03 | 93719 |
| 2021-09-28 | 15.73 | $15.98 | 111124 |
| 2021-09-27 | 15.66 | $16.07 | 230248 |
| 2021-09-24 | 15.57 | $15.96 | 91939 |
| 2021-09-23 | 15.48 | $16.00 | 162449 |
| 2021-09-22 | 15.37 | $15.86 | 208800 |
| 2021-09-21 | 15.28 | $15.67 | 374444 |
| 2021-09-20 | 15.20 | $15.18 | 337695 |
| 2021-09-17 | 15.23 | $15.20 | 166711 |
| 2021-09-16 | 15.25 | $15.29 | 153947 |
| 2021-09-15 | 15.25 | $15.61 | 130200 |
| 2021-09-14 | 15.19 | $15.26 | 110400 |
| 2021-09-13 | 15.20 | $15.12 | 97249 |
| 2021-09-10 | 15.23 | $15.02 | 121400 |
| 2021-09-09 | 15.29 | $15.20 | 94700 |
| 2021-09-08 | 15.33 | $15.16 | 55100 |
| 2021-09-07 | 15.38 | $15.13 | 136900 |
| 2021-09-03 | 15.45 | $15.33 | 100202 |
| 2021-09-02 | 15.49 | $15.29 | 103800 |
| 2021-09-01 | 15.54 | $15.37 | 113031 |
| 2021-08-31 | 15.58 | $15.31 | 105240 |
| 2021-08-30 | 15.64 | $15.47 | 259400 |
| 2021-08-27 | 15.68 | $15.85 | 189200 |
| 2021-08-26 | 15.65 | $15.72 | 114400 |
| 2021-08-25 | 15.64 | $15.74 | 147325 |
| 2021-08-24 | 15.62 | $15.59 | 102505 |
| 2021-08-23 | 15.63 | $15.48 | 155800 |
| 2021-08-20 | 15.66 | $15.45 | 133949 |
| 2021-08-19 | 15.71 | $15.13 | 256634 |
| 2021-08-18 | 15.83 | $15.69 | 104900 |
| 2021-08-17 | 15.86 | $15.87 | 177446 |
| 2021-08-16 | 15.85 | $16.07 | 97613 |
| 2021-08-13 | 15.79 | $16.08 | 140900 |
| 2021-08-12 | 15.73 | $15.82 | 91000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.87
2026-08-07
Close Price
$5.20
Vol: 344027
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.47
Average
10.15
Maximum
19.22
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 4.87 | $5.20 | 344027 |
| 2026-08-06 | 4.74 | $5.23 | 658238 |
| 2026-08-05 | 4.58 | $4.62 | 255285 |
| 2026-08-04 | 4.56 | $4.75 | 161759 |
| 2026-08-03 | 4.51 | $4.66 | 167351 |
| 2026-07-31 | 4.47 | $4.52 | 198087 |
| 2026-07-30 | 4.48 | $4.55 | 137400 |
| 2026-07-29 | 4.47 | $4.53 | 188827 |
| 2026-07-28 | 4.47 | $4.56 | 291236 |
| 2026-07-27 | 4.47 | $4.49 | 196413 |
| 2026-07-24 | 4.48 | $4.44 | 109102 |
| 2026-07-23 | 4.53 | $4.42 | 267175 |
| 2026-07-22 | 4.58 | $4.58 | 120850 |
| 2026-07-21 | 4.60 | $4.68 | 195271 |
| 2026-07-20 | 4.60 | $4.56 | 236930 |
| 2026-07-17 | 4.64 | $4.73 | 149904 |
| 2026-07-16 | 4.63 | $4.81 | 164207 |
| 2026-07-15 | 4.60 | $4.74 | 198200 |
| 2026-07-14 | 4.59 | $4.69 | 284809 |
| 2026-07-13 | 4.59 | $4.61 | 289300 |
| 2026-07-10 | 4.62 | $4.72 | 206511 |
| 2026-07-09 | 4.63 | $4.63 | 581148 |
| 2026-07-08 | 4.67 | $4.71 | 235815 |
| 2026-07-07 | 4.69 | $4.75 | 193592 |
| 2026-07-06 | 4.72 | $4.79 | 460206 |
| 2026-07-02 | 4.73 | $4.92 | 171168 |
| 2026-07-01 | 4.72 | $5.07 | 183092 |
| 2026-06-30 | 4.66 | $4.91 | 365520 |
| 2026-06-29 | 4.63 | $4.83 | 533231 |
| 2026-06-26 | 4.64 | $4.70 | 171540 |
| 2026-06-25 | 4.69 | $4.59 | 310839 |
| 2026-06-24 | 4.79 | $4.63 | 504813 |
| 2026-06-23 | 4.90 | $4.72 | 564186 |
| 2026-06-22 | 5.02 | $4.76 | 446200 |
| 2026-06-18 | 5.15 | $5.00 | 140938 |
| 2026-06-17 | 5.23 | $4.95 | 368055 |
| 2026-06-16 | 5.36 | $5.13 | 658745 |
| 2026-06-15 | 5.45 | $5.39 | 790116 |
| 2026-06-12 | 5.48 | $5.57 | 227000 |
| 2026-06-11 | 5.46 | $5.52 | 273586 |
| 2026-06-10 | 5.46 | $5.56 | 185118 |
| 2026-06-09 | 5.44 | $5.47 | 124500 |
| 2026-06-08 | 5.45 | $5.43 | 194824 |
| 2026-06-05 | 5.47 | $5.37 | 139649 |
| 2026-06-04 | 5.52 | $5.49 | 161100 |
| 2026-06-03 | 5.54 | $5.38 | 346000 |
| 2026-06-02 | 5.60 | $5.54 | 232978 |
| 2026-06-01 | 5.63 | $5.56 | 192419 |
| 2026-05-29 | 5.65 | $5.52 | 264930 |
| 2026-05-28 | 5.68 | $5.55 | 238441 |
| 2026-05-27 | 5.72 | $5.67 | 111428 |
| 2026-05-26 | 5.73 | $5.65 | 368000 |
| 2026-05-22 | 5.74 | $5.54 | 193557 |
| 2026-05-21 | 5.78 | $5.53 | 267100 |
| 2026-05-20 | 5.84 | $5.70 | 172142 |
| 2026-05-19 | 5.85 | $5.63 | 149406 |
| 2026-05-18 | 5.89 | $5.78 | 560700 |
| 2026-05-15 | 5.88 | $5.85 | 282100 |
| 2026-05-14 | 5.85 | $5.84 | 255474 |
| 2026-05-13 | 5.81 | $5.76 | 263929 |
| 2026-05-12 | 5.79 | $5.75 | 379300 |
| 2026-05-11 | 5.75 | $5.62 | 225700 |
| 2026-05-08 | 5.75 | $5.77 | 209458 |
| 2026-05-07 | 5.70 | $5.98 | 600823 |
| 2026-05-06 | 5.57 | $5.59 | 611632 |
| 2026-05-05 | 5.53 | $5.48 | 215100 |
| 2026-05-04 | 5.52 | $5.61 | 331300 |
| 2026-05-01 | 5.45 | $5.56 | 228401 |
| 2026-04-30 | 5.39 | $5.47 | 235995 |
| 2026-04-29 | 5.34 | $5.21 | 191401 |
| 2026-04-28 | 5.37 | $5.31 | 283100 |
| 2026-04-27 | 5.36 | $5.12 | 414547 |
| 2026-04-24 | 5.41 | $5.21 | 385862 |
| 2026-04-23 | 5.44 | $5.17 | 192700 |
| 2026-04-22 | 5.49 | $5.38 | 266400 |
| 2026-04-21 | 5.49 | $5.36 | 226623 |
| 2026-04-20 | 5.48 | $5.57 | 313567 |
| 2026-04-17 | 5.40 | $5.65 | 484000 |
| 2026-04-16 | 5.28 | $5.40 | 374119 |
| 2026-04-15 | 5.21 | $5.35 | 462500 |
| 2026-04-14 | 5.14 | $5.26 | 393300 |
| 2026-04-13 | 5.08 | $5.19 | 383300 |
| 2026-04-10 | 5.04 | $5.12 | 472200 |
| 2026-04-09 | 5.00 | $5.12 | 565100 |
| 2026-04-08 | 4.95 | $5.05 | 382033 |
| 2026-04-07 | 4.92 | $5.09 | 585069 |
| 2026-04-06 | 4.87 | $5.20 | 458600 |
| 2026-04-02 | 4.78 | $5.09 | 540700 |
| 2026-04-01 | 4.70 | $4.90 | 588931 |
| 2026-03-31 | 4.67 | $4.99 | 860500 |
| 2026-03-30 | 4.61 | $4.72 | 546365 |
| 2026-03-27 | 4.62 | $4.50 | 500536 |
| 2026-03-26 | 4.71 | $4.62 | 247239 |
| 2026-03-25 | 4.78 | $4.62 | 612800 |
| 2026-03-24 | 4.88 | $4.67 | 490900 |
| 2026-03-23 | 4.98 | $4.83 | 612219 |
| 2026-03-20 | 5.06 | $4.91 | 1.0M |
| 2026-03-19 | 5.13 | $5.20 | 603018 |
| 2026-03-18 | 5.13 | $5.16 | 599508 |
| 2026-03-17 | 5.14 | $5.29 | 1.1M |
| 2026-03-16 | 5.12 | $5.26 | 1.5M |
| 2026-03-13 | 5.10 | $5.09 | 678113 |
| 2026-03-12 | 5.14 | $5.17 | 463152 |
| 2026-03-11 | 5.16 | $5.25 | 568500 |
| 2026-03-10 | 5.16 | $5.18 | 774300 |
| 2026-03-09 | 5.20 | $5.26 | 624652 |
| 2026-03-06 | 5.21 | $5.27 | 451000 |
| 2026-03-05 | 5.23 | $5.36 | 778161 |
| 2026-03-04 | 5.23 | $5.27 | 312000 |
| 2026-03-03 | 5.27 | $5.32 | 275200 |
| 2026-03-02 | 5.29 | $5.27 | 413838 |
| 2026-02-27 | 5.35 | $5.19 | 1.1M |
| 2026-02-26 | 5.44 | $5.52 | 355000 |
| 2026-02-25 | 5.45 | $5.59 | 292683 |
| 2026-02-24 | 5.45 | $5.58 | 232829 |
| 2026-02-23 | 5.45 | $5.51 | 267239 |
| 2026-02-20 | 5.48 | $5.57 | 321716 |
| 2026-02-19 | 5.51 | $5.64 | 284423 |
| 2026-02-18 | 5.51 | $5.69 | 182529 |
| 2026-02-17 | 5.51 | $5.62 | 248204 |
| 2026-02-13 | 5.53 | $5.65 | 334900 |
| 2026-02-12 | 5.56 | $5.73 | 462800 |
| 2026-02-11 | 5.56 | $5.74 | 637802 |
| 2026-02-10 | 5.57 | $5.57 | 530527 |
| 2026-02-09 | 5.65 | $5.56 | 454921 |
| 2026-02-06 | 5.74 | $5.73 | 472800 |
| 2026-02-05 | 5.81 | $5.65 | 425807 |
| 2026-02-04 | 5.92 | $5.89 | 431900 |
| 2026-02-03 | 5.98 | $5.78 | 641741 |
| 2026-02-02 | 6.09 | $5.89 | 353883 |
| 2026-01-30 | 6.19 | $5.96 | 439441 |
| 2026-01-29 | 6.30 | $6.14 | 400231 |
| 2026-01-28 | 6.38 | $6.20 | 253400 |
| 2026-01-27 | 6.45 | $6.34 | 326641 |
| 2026-01-26 | 6.50 | $6.34 | 414875 |
| 2026-01-23 | 6.55 | $6.43 | 292500 |
| 2026-01-22 | 6.59 | $6.50 | 235062 |
| 2026-01-21 | 6.61 | $6.60 | 327172 |
| 2026-01-20 | 6.61 | $6.50 | 394260 |
| 2026-01-16 | 6.64 | $6.58 | 259313 |
| 2026-01-15 | 6.65 | $6.72 | 242717 |
| 2026-01-14 | 6.61 | $6.65 | 297821 |
| 2026-01-13 | 6.59 | $6.63 | 289740 |
| 2026-01-12 | 6.56 | $6.56 | 288818 |
| 2026-01-09 | 6.56 | $6.64 | 395279 |
| 2026-01-08 | 6.52 | $6.54 | 345852 |
| 2026-01-07 | 6.51 | $6.43 | 401315 |
| 2026-01-06 | 6.53 | $6.60 | 307889 |
| 2026-01-05 | 6.50 | $6.65 | 489040 |
| 2026-01-02 | 6.44 | $6.64 | 449504 |
| 2025-12-31 | 6.38 | $6.54 | 918838 |
| 2025-12-30 | 6.33 | $6.42 | 517541 |
| 2025-12-29 | 6.32 | $6.37 | 449400 |
| 2025-12-26 | 6.31 | $6.32 | 275500 |
| 2025-12-24 | 6.32 | $6.30 | 170418 |
| 2025-12-23 | 6.34 | $6.25 | 344122 |
| 2025-12-22 | 6.37 | $6.25 | 689273 |
| 2025-12-19 | 6.42 | $6.18 | 385360 |
| 2025-12-18 | 6.49 | $6.28 | 485500 |
| 2025-12-17 | 6.55 | $6.18 | 657595 |
| 2025-12-16 | 6.66 | $6.12 | 649828 |
| 2025-12-15 | 6.80 | $6.56 | 877332 |
| 2025-12-12 | 6.82 | $6.63 | 386137 |
| 2025-12-11 | 6.83 | $6.62 | 354800 |
| 2025-12-10 | 6.84 | $6.79 | 380849 |
| 2025-12-09 | 6.80 | $6.72 | 201410 |
| 2025-12-08 | 6.75 | $6.68 | 391600 |
| 2025-12-05 | 6.71 | $6.75 | 536026 |
| 2025-12-04 | 6.64 | $6.64 | 404323 |
| 2025-12-03 | 6.57 | $6.58 | 496740 |
| 2025-12-02 | 6.51 | $6.40 | 399031 |
| 2025-12-01 | 6.49 | $6.32 | 422014 |
| 2025-11-28 | 6.48 | $6.50 | 213800 |
| 2025-11-26 | 6.41 | $6.37 | 580300 |
| 2025-11-25 | 6.36 | $6.39 | 286743 |
| 2025-11-24 | 6.29 | $6.29 | 608600 |
| 2025-11-21 | 6.23 | $6.33 | 530500 |
| 2025-11-20 | 6.14 | $6.25 | 547044 |
| 2025-11-19 | 6.06 | $6.13 | 520362 |
| 2025-11-18 | 5.99 | $6.05 | 313434 |
| 2025-11-17 | 5.93 | $6.00 | 379160 |
| 2025-11-14 | 5.88 | $6.01 | 412903 |
| 2025-11-13 | 5.80 | $5.96 | 454700 |
| 2025-11-12 | 5.73 | $5.95 | 625600 |
| 2025-11-11 | 5.64 | $5.80 | 641344 |
| 2025-11-10 | 5.58 | $5.48 | 535870 |
| 2025-11-07 | 5.60 | $5.66 | 267629 |
| 2025-11-06 | 5.58 | $5.73 | 343606 |
| 2025-11-05 | 5.52 | $5.54 | 491030 |
| 2025-11-04 | 5.52 | $5.46 | 151023 |
| 2025-11-03 | 5.54 | $5.56 | 268200 |
| 2025-10-31 | 5.54 | $5.47 | 128552 |
| 2025-10-30 | 5.56 | $5.44 | 227200 |
| 2025-10-29 | 5.60 | $5.55 | 219200 |
| 2025-10-28 | 5.61 | $5.68 | 257643 |
| 2025-10-27 | 5.59 | $5.68 | 153200 |
| 2025-10-24 | 5.56 | $5.67 | 206900 |
| 2025-10-23 | 5.54 | $5.74 | 258053 |
| 2025-10-22 | 5.48 | $5.70 | 384636 |
| 2025-10-21 | 5.43 | $5.64 | 344955 |
| 2025-10-20 | 5.39 | $5.62 | 276902 |
| 2025-10-17 | 5.34 | $5.58 | 273831 |
| 2025-10-16 | 5.31 | $5.51 | 219323 |
| 2025-10-15 | 5.29 | $5.55 | 408700 |
| 2025-10-14 | 5.27 | $5.38 | 325000 |
| 2025-10-13 | 5.29 | $5.34 | 328840 |
| 2025-10-10 | 5.34 | $5.24 | 400900 |
| 2025-10-09 | 5.43 | $5.39 | 436149 |
| 2025-10-08 | 5.50 | $5.57 | 274336 |
| 2025-10-07 | 5.54 | $5.57 | 333425 |
| 2025-10-06 | 5.59 | $5.58 | 538533 |
| 2025-10-03 | 5.65 | $5.68 | 303023 |
| 2025-10-02 | 5.69 | $5.78 | 250000 |
| 2025-10-01 | 5.72 | $5.70 | 386900 |
| 2025-09-30 | 5.78 | $5.77 | 389106 |
| 2025-09-29 | 5.84 | $5.76 | 402754 |
| 2025-09-26 | 5.92 | $5.83 | 230837 |
| 2025-09-25 | 6.00 | $5.88 | 247400 |
| 2025-09-24 | 6.08 | $5.92 | 377488 |
| 2025-09-23 | 6.18 | $6.04 | 344469 |
| 2025-09-22 | 6.25 | $6.10 | 412418 |
| 2025-09-19 | 6.33 | $6.25 | 419414 |
| 2025-09-18 | 6.37 | $6.21 | 375200 |
| 2025-09-17 | 6.44 | $6.09 | 733641 |
| 2025-09-16 | 6.57 | $6.22 | 448715 |
| 2025-09-15 | 6.68 | $6.41 | 1.2M |
| 2025-09-12 | 6.75 | $6.61 | 359022 |
| 2025-09-11 | 6.78 | $6.73 | 346102 |
| 2025-09-10 | 6.77 | $6.67 | 205700 |
| 2025-09-09 | 6.78 | $6.76 | 224751 |
| 2025-09-08 | 6.76 | $6.81 | 248384 |
| 2025-09-05 | 6.72 | $6.83 | 232344 |
| 2025-09-04 | 6.67 | $6.80 | 259300 |
| 2025-09-03 | 6.61 | $6.78 | 337646 |
| 2025-09-02 | 6.55 | $6.74 | 390671 |
| 2025-08-29 | 6.48 | $6.78 | 463859 |
| 2025-08-28 | 6.39 | $6.67 | 297200 |
| 2025-08-27 | 6.31 | $6.63 | 568900 |
| 2025-08-26 | 6.23 | $6.48 | 193549 |
| 2025-08-25 | 6.18 | $6.45 | 720100 |
| 2025-08-22 | 6.14 | $6.43 | 266695 |
| 2025-08-21 | 6.10 | $6.36 | 308020 |
| 2025-08-20 | 6.07 | $6.18 | 280942 |
| 2025-08-19 | 6.10 | $6.21 | 288300 |
| 2025-08-18 | 6.13 | $6.07 | 710956 |
| 2025-08-15 | 6.22 | $6.26 | 219812 |
| 2025-08-14 | 6.27 | $6.38 | 262342 |
| 2025-08-13 | 6.30 | $6.33 | 254609 |
| 2025-08-12 | 6.36 | $6.28 | 298853 |
| 2025-08-11 | 6.44 | $6.28 | 608947 |
| 2025-08-08 | 6.55 | $6.22 | 727002 |
| 2025-08-07 | 6.71 | $6.33 | 1.5M |
| 2025-08-06 | 6.87 | $6.90 | 236700 |
| 2025-08-05 | 6.88 | $6.90 | 173000 |
| 2025-08-04 | 6.90 | $6.79 | 215300 |
| 2025-08-01 | 6.96 | $6.79 | 187400 |
| 2025-07-31 | 7.03 | $6.88 | 231378 |
| 2025-07-30 | 7.09 | $6.89 | 198539 |
| 2025-07-29 | 7.16 | $7.08 | 308400 |
| 2025-07-28 | 7.19 | $7.01 | 349670 |
| 2025-07-25 | 7.24 | $7.18 | 232517 |
| 2025-07-24 | 7.25 | $7.18 | 287274 |
| 2025-07-23 | 7.26 | $7.23 | 211100 |
| 2025-07-22 | 7.26 | $7.23 | 182569 |
| 2025-07-21 | 7.25 | $7.16 | 265583 |
| 2025-07-18 | 7.27 | $7.22 | 272200 |
| 2025-07-17 | 7.26 | $7.42 | 478177 |
| 2025-07-16 | 7.19 | $7.22 | 228000 |
| 2025-07-15 | 7.17 | $7.14 | 196877 |
| 2025-07-14 | 7.16 | $7.17 | 322165 |
| 2025-07-11 | 7.14 | $7.11 | 291600 |
| 2025-07-10 | 7.14 | $7.26 | 192604 |
| 2025-07-09 | 7.08 | $7.12 | 213153 |
| 2025-07-08 | 7.06 | $7.20 | 429701 |
| 2025-07-07 | 7.01 | $7.17 | 406902 |
| 2025-07-03 | 6.95 | $7.03 | 170500 |
| 2025-07-02 | 6.93 | $7.03 | 148500 |
| 2025-07-01 | 6.89 | $6.94 | 208906 |
| 2025-06-30 | 6.89 | $7.01 | 378130 |
| 2025-06-27 | 6.85 | $6.97 | 235002 |
| 2025-06-26 | 6.82 | $6.92 | 241807 |
| 2025-06-25 | 6.81 | $6.68 | 135280 |
| 2025-06-24 | 6.86 | $6.75 | 254329 |
| 2025-06-23 | 6.91 | $6.69 | 311319 |
| 2025-06-20 | 6.98 | $6.70 | 306263 |
| 2025-06-18 | 7.07 | $6.73 | 236000 |
| 2025-06-17 | 7.16 | $6.77 | 260744 |
| 2025-06-16 | 7.26 | $6.66 | 524341 |
| 2025-06-13 | 7.42 | $7.21 | 449346 |
| 2025-06-12 | 7.43 | $7.37 | 257301 |
| 2025-06-11 | 7.38 | $7.34 | 317843 |
| 2025-06-10 | 7.33 | $7.31 | 182419 |
| 2025-06-09 | 7.28 | $7.29 | 165612 |
| 2025-06-06 | 7.22 | $7.19 | 163590 |
| 2025-06-05 | 7.17 | $7.12 | 192300 |
| 2025-06-04 | 7.12 | $7.04 | 103520 |
| 2025-06-03 | 7.09 | $7.07 | 209600 |
| 2025-06-02 | 7.04 | $6.89 | 194700 |
| 2025-05-30 | 7.03 | $6.96 | 141949 |
| 2025-05-29 | 6.99 | $6.92 | 99559 |
| 2025-05-28 | 6.95 | $6.86 | 128611 |
| 2025-05-27 | 6.92 | $6.92 | 204331 |
| 2025-05-23 | 6.86 | $6.71 | 110800 |
| 2025-05-22 | 6.85 | $6.67 | 134000 |
| 2025-05-21 | 6.85 | $6.75 | 299316 |
| 2025-05-20 | 6.81 | $6.88 | 241804 |
| 2025-05-19 | 6.73 | $6.98 | 613042 |
| 2025-05-16 | 6.59 | $6.71 | 285843 |
| 2025-05-15 | 6.50 | $6.61 | 149800 |
| 2025-05-14 | 6.42 | $6.60 | 253232 |
| 2025-05-13 | 6.33 | $6.65 | 293977 |
| 2025-05-12 | 6.20 | $6.52 | 373900 |
| 2025-05-09 | 6.08 | $6.23 | 232000 |
| 2025-05-08 | 6.03 | $6.31 | 466854 |
| 2025-05-07 | 5.95 | $5.87 | 302857 |
| 2025-05-06 | 5.99 | $6.06 | 314722 |
| 2025-05-05 | 5.97 | $5.93 | 366506 |
| 2025-05-02 | 6.00 | $6.08 | 258100 |
| 2025-05-01 | 5.99 | $6.01 | 163034 |
| 2025-04-30 | 6.01 | $6.07 | 232996 |
| 2025-04-29 | 6.01 | $6.21 | 151131 |
| 2025-04-28 | 5.96 | $6.31 | 222049 |
| 2025-04-25 | 5.88 | $6.21 | 187269 |
| 2025-04-24 | 5.82 | $6.18 | 359052 |
| 2025-04-23 | 5.76 | $6.03 | 325500 |
| 2025-04-22 | 5.74 | $5.98 | 152765 |
| 2025-04-21 | 5.74 | $5.85 | 357843 |
| 2025-04-17 | 5.79 | $5.98 | 1.1M |
| 2025-04-16 | 5.81 | $5.98 | 250032 |
| 2025-04-15 | 5.84 | $6.17 | 414300 |
| 2025-04-14 | 5.82 | $5.98 | 324362 |
| 2025-04-11 | 5.87 | $5.87 | 539494 |
| 2025-04-10 | 5.97 | $5.98 | 234632 |
| 2025-04-09 | 6.07 | $6.21 | 495300 |
| 2025-04-08 | 6.13 | $5.76 | 694533 |
| 2025-04-07 | 6.34 | $5.76 | 829338 |
| 2025-04-04 | 6.61 | $6.12 | 839400 |
| 2025-04-03 | 6.83 | $6.75 | 349300 |
| 2025-04-02 | 6.90 | $6.94 | 238500 |
| 2025-04-01 | 6.93 | $7.00 | 212605 |
| 2025-03-31 | 6.95 | $6.98 | 453800 |
| 2025-03-28 | 6.99 | $7.09 | 243833 |
| 2025-03-27 | 7.00 | $7.13 | 163918 |
| 2025-03-26 | 7.01 | $7.15 | 185432 |
| 2025-03-25 | 7.01 | $7.10 | 302500 |
| 2025-03-24 | 7.04 | $7.14 | 265966 |
| 2025-03-21 | 7.06 | $7.18 | 207400 |
| 2025-03-20 | 7.08 | $7.13 | 228361 |
| 2025-03-19 | 7.12 | $7.16 | 339700 |
| 2025-03-18 | 7.17 | $7.08 | 235933 |
| 2025-03-17 | 7.25 | $7.06 | 600446 |
| 2025-03-14 | 7.37 | $7.38 | 599962 |
| 2025-03-13 | 7.41 | $7.38 | 299700 |
| 2025-03-12 | 7.46 | $7.40 | 258600 |
| 2025-03-11 | 7.52 | $7.27 | 504500 |
| 2025-03-10 | 7.64 | $7.41 | 307500 |
| 2025-03-07 | 7.74 | $7.61 | 353237 |
| 2025-03-06 | 7.80 | $7.33 | 882352 |
| 2025-03-05 | 7.96 | $7.75 | 396216 |
| 2025-03-04 | 8.02 | $7.93 | 362255 |
| 2025-03-03 | 8.04 | $8.01 | 401400 |
| 2025-02-28 | 8.04 | $8.09 | 349764 |
| 2025-02-27 | 8.01 | $7.97 | 228669 |
| 2025-02-26 | 8.01 | $7.83 | 191831 |
| 2025-02-25 | 8.05 | $7.95 | 236214 |
| 2025-02-24 | 8.07 | $8.01 | 222914 |
| 2025-02-21 | 8.06 | $8.11 | 155128 |
| 2025-02-20 | 8.03 | $8.12 | 126523 |
| 2025-02-19 | 7.98 | $8.14 | 153829 |
| 2025-02-18 | 7.91 | $8.12 | 273501 |
| 2025-02-14 | 7.83 | $7.86 | 185700 |
| 2025-02-13 | 7.82 | $7.78 | 170012 |
| 2025-02-12 | 7.83 | $7.73 | 202614 |
| 2025-02-11 | 7.86 | $7.73 | 160660 |
| 2025-02-10 | 7.89 | $7.78 | 115475 |
| 2025-02-07 | 7.91 | $7.75 | 111740 |
| 2025-02-06 | 7.94 | $7.82 | 126919 |
| 2025-02-05 | 7.96 | $7.79 | 207046 |
| 2025-02-04 | 7.99 | $7.91 | 193400 |
| 2025-02-03 | 7.99 | $7.89 | 359200 |
| 2025-01-31 | 7.99 | $8.06 | 138806 |
| 2025-01-30 | 7.94 | $7.95 | 186200 |
| 2025-01-29 | 7.90 | $7.89 | 247400 |
| 2025-01-28 | 7.88 | $8.04 | 297400 |
| 2025-01-27 | 7.80 | $7.94 | 194400 |
| 2025-01-24 | 7.73 | $7.87 | 218828 |
| 2025-01-23 | 7.67 | $7.80 | 284549 |
| 2025-01-22 | 7.62 | $7.63 | 290500 |
| 2025-01-21 | 7.61 | $7.75 | 515900 |
| 2025-01-17 | 7.56 | $7.61 | 392752 |
| 2025-01-16 | 7.55 | $7.73 | 136936 |
| 2025-01-15 | 7.49 | $7.62 | 189323 |
| 2025-01-14 | 7.46 | $7.57 | 247526 |
| 2025-01-13 | 7.43 | $7.51 | 192700 |
| 2025-01-10 | 7.42 | $7.56 | 319900 |
| 2025-01-08 | 7.39 | $7.52 | 215326 |
| 2025-01-07 | 7.37 | $7.53 | 353964 |
| 2025-01-06 | 7.35 | $7.61 | 343971 |
| 2025-01-03 | 7.30 | $7.66 | 346744 |
| 2025-01-02 | 7.22 | $7.62 | 399733 |
| 2024-12-31 | 7.14 | $7.38 | 514400 |
| 2024-12-30 | 7.12 | $7.23 | 438511 |
| 2024-12-27 | 7.15 | $7.31 | 602141 |
| 2024-12-26 | 7.17 | $7.49 | 449739 |
| 2024-12-24 | 7.14 | $7.34 | 289920 |
| 2024-12-23 | 7.15 | $7.29 | 758200 |
| 2024-12-20 | 7.19 | $7.22 | 2.6M |
| 2024-12-19 | 7.26 | $6.80 | 699116 |
| 2024-12-18 | 7.48 | $6.88 | 858811 |
| 2024-12-17 | 7.73 | $7.05 | 807745 |
| 2024-12-16 | 7.98 | $7.15 | 1.8M |
| 2024-12-13 | 8.25 | $7.85 | 680400 |
| 2024-12-12 | 8.36 | $8.05 | 555100 |
| 2024-12-11 | 8.43 | $8.19 | 334427 |
| 2024-12-10 | 8.47 | $8.29 | 195500 |
| 2024-12-09 | 8.47 | $8.26 | 311110 |
| 2024-12-06 | 8.49 | $8.26 | 213128 |
| 2024-12-05 | 8.50 | $8.21 | 262100 |
| 2024-12-04 | 8.52 | $8.36 | 241800 |
| 2024-12-03 | 8.49 | $8.28 | 226400 |
| 2024-12-02 | 8.48 | $8.30 | 465139 |
| 2024-11-29 | 8.45 | $8.39 | 342306 |
| 2024-11-27 | 8.38 | $8.19 | 224526 |
| 2024-11-26 | 8.36 | $8.16 | 257600 |
| 2024-11-25 | 8.32 | $8.25 | 360431 |
| 2024-11-22 | 8.25 | $8.16 | 221244 |
| 2024-11-21 | 8.18 | $8.04 | 220400 |
| 2024-11-20 | 8.13 | $7.95 | 142018 |
| 2024-11-19 | 8.09 | $7.98 | 194228 |
| 2024-11-18 | 8.02 | $7.99 | 235247 |
| 2024-11-15 | 7.93 | $7.90 | 263982 |
| 2024-11-14 | 7.84 | $7.89 | 151443 |
| 2024-11-13 | 7.72 | $7.95 | 263100 |
| 2024-11-12 | 7.56 | $7.86 | 260983 |
| 2024-11-11 | 7.38 | $7.95 | 514600 |
| 2024-11-08 | 7.13 | $7.87 | 496133 |
| 2024-11-07 | 6.86 | $7.54 | 1.1M |
| 2024-11-06 | 6.62 | $6.81 | 387500 |
| 2024-11-05 | 6.57 | $6.52 | 255862 |
| 2024-11-04 | 6.59 | $6.50 | 345300 |
| 2024-11-01 | 6.63 | $6.58 | 297038 |
| 2024-10-31 | 6.66 | $6.66 | 351621 |
| 2024-10-30 | 6.66 | $6.62 | 196900 |
| 2024-10-29 | 6.68 | $6.63 | 252549 |
| 2024-10-28 | 6.71 | $6.80 | 172902 |
| 2024-10-25 | 6.68 | $6.67 | 170647 |
| 2024-10-24 | 6.69 | $6.74 | 282000 |
| 2024-10-23 | 6.69 | $6.67 | 243329 |
| 2024-10-22 | 6.71 | $6.65 | 229176 |
| 2024-10-21 | 6.73 | $6.75 | 215815 |
| 2024-10-18 | 6.74 | $6.85 | 221600 |
| 2024-10-17 | 6.71 | $6.79 | 232540 |
| 2024-10-16 | 6.71 | $6.86 | 158500 |
| 2024-10-15 | 6.67 | $6.83 | 397202 |
| 2024-10-14 | 6.65 | $6.81 | 343383 |
| 2024-10-11 | 6.63 | $6.67 | 194526 |
| 2024-10-10 | 6.65 | $6.64 | 178828 |
| 2024-10-09 | 6.68 | $6.65 | 282000 |
| 2024-10-08 | 6.73 | $6.66 | 414400 |
| 2024-10-07 | 6.78 | $6.74 | 447300 |
| 2024-10-04 | 6.83 | $6.83 | 363415 |
| 2024-10-03 | 6.86 | $6.87 | 297311 |
| 2024-10-02 | 6.88 | $6.84 | 226000 |
| 2024-10-01 | 6.92 | $6.90 | 248731 |
| 2024-09-30 | 6.96 | $7.06 | 403129 |
| 2024-09-27 | 6.96 | $7.13 | 304043 |
| 2024-09-26 | 6.93 | $6.90 | 227700 |
| 2024-09-25 | 6.98 | $6.86 | 496228 |
| 2024-09-24 | 7.05 | $6.99 | 358700 |
| 2024-09-23 | 7.10 | $6.95 | 484506 |
| 2024-09-20 | 7.17 | $6.94 | 1.5M |
| 2024-09-19 | 7.27 | $7.25 | 433157 |
| 2024-09-18 | 7.29 | $7.23 | 340600 |
| 2024-09-17 | 7.32 | $7.15 | 588500 |
| 2024-09-16 | 7.39 | $7.10 | 728700 |
| 2024-09-13 | 7.49 | $7.56 | 645400 |
| 2024-09-12 | 7.47 | $7.56 | 326663 |
| 2024-09-11 | 7.44 | $7.48 | 226501 |
| 2024-09-10 | 7.44 | $7.48 | 210800 |
| 2024-09-09 | 7.43 | $7.56 | 342400 |
| 2024-09-06 | 7.40 | $7.49 | 213500 |
| 2024-09-05 | 7.39 | $7.49 | 193500 |
| 2024-09-04 | 7.38 | $7.48 | 267400 |
| 2024-09-03 | 7.37 | $7.52 | 268401 |
| 2024-08-30 | 7.35 | $7.53 | 275334 |
| 2024-08-29 | 7.32 | $7.46 | 154300 |
| 2024-08-28 | 7.32 | $7.43 | 166514 |
| 2024-08-27 | 7.32 | $7.48 | 152500 |
| 2024-08-26 | 7.32 | $7.51 | 262829 |
| 2024-08-23 | 7.31 | $7.49 | 343400 |
| 2024-08-22 | 7.31 | $7.46 | 275100 |
| 2024-08-21 | 7.32 | $7.62 | 361038 |
| 2024-08-20 | 7.29 | $7.55 | 295106 |
| 2024-08-19 | 7.28 | $7.63 | 334697 |
| 2024-08-16 | 7.25 | $7.55 | 372300 |
| 2024-08-15 | 7.24 | $7.39 | 417928 |
| 2024-08-14 | 7.29 | $7.27 | 397835 |
| 2024-08-13 | 7.40 | $7.08 | 544202 |
| 2024-08-12 | 7.60 | $7.02 | 832523 |
| 2024-08-09 | 7.86 | $7.21 | 1.2M |
| 2024-08-08 | 8.13 | $7.47 | 2.7M |
| 2024-08-07 | 8.38 | $8.05 | 400815 |
| 2024-08-06 | 8.50 | $8.15 | 399431 |
| 2024-08-05 | 8.61 | $8.03 | 878550 |
| 2024-08-02 | 8.78 | $8.31 | 268500 |
| 2024-08-01 | 8.91 | $8.53 | 602311 |
| 2024-07-31 | 8.99 | $8.83 | 254100 |
| 2024-07-30 | 8.98 | $8.93 | 189825 |
| 2024-07-29 | 8.94 | $8.88 | 178701 |
| 2024-07-26 | 8.91 | $8.99 | 401012 |
| 2024-07-25 | 8.83 | $8.93 | 268100 |
| 2024-07-24 | 8.75 | $8.79 | 163900 |
| 2024-07-23 | 8.70 | $8.90 | 479830 |
| 2024-07-22 | 8.59 | $8.95 | 417509 |
| 2024-07-19 | 8.45 | $8.73 | 227000 |
| 2024-07-18 | 8.35 | $8.76 | 623241 |
| 2024-07-17 | 8.21 | $8.80 | 2.0M |
| 2024-07-16 | 8.03 | $8.29 | 242267 |
| 2024-07-15 | 7.98 | $8.25 | 285163 |
| 2024-07-12 | 7.94 | $8.23 | 262753 |
| 2024-07-11 | 7.89 | $8.17 | 271642 |
| 2024-07-10 | 7.86 | $8.13 | 205100 |
| 2024-07-09 | 7.84 | $8.06 | 354228 |
| 2024-07-08 | 7.85 | $8.03 | 290000 |
| 2024-07-05 | 7.87 | $8.03 | 322100 |
| 2024-07-03 | 7.90 | $8.05 | 195800 |
| 2024-07-02 | 7.93 | $8.05 | 387812 |
| 2024-07-01 | 7.99 | $8.17 | 505498 |
| 2024-06-28 | 8.02 | $8.03 | 512336 |
| 2024-06-27 | 8.11 | $8.17 | 459956 |
| 2024-06-26 | 8.18 | $7.97 | 405500 |
| 2024-06-25 | 8.34 | $7.97 | 478592 |
| 2024-06-24 | 8.54 | $8.29 | 395318 |
| 2024-06-21 | 8.69 | $8.29 | 796165 |
| 2024-06-20 | 8.87 | $8.31 | 904905 |
| 2024-06-18 | 9.09 | $8.82 | 336000 |
| 2024-06-17 | 9.19 | $8.75 | 757600 |
| 2024-06-14 | 9.34 | $9.02 | 437300 |
| 2024-06-13 | 9.44 | $9.44 | 571937 |
| 2024-06-12 | 9.43 | $9.51 | 302011 |
| 2024-06-11 | 9.39 | $9.46 | 345940 |
| 2024-06-10 | 9.36 | $9.48 | 498607 |
| 2024-06-07 | 9.32 | $9.33 | 296296 |
| 2024-06-06 | 9.31 | $9.27 | 294900 |
| 2024-06-05 | 9.32 | $9.25 | 457600 |
| 2024-06-04 | 9.34 | $9.24 | 485000 |
| 2024-06-03 | 9.36 | $9.29 | 437000 |
| 2024-05-31 | 9.38 | $9.37 | 347900 |
| 2024-05-30 | 9.37 | $9.25 | 246329 |
| 2024-05-29 | 9.40 | $9.26 | 371686 |
| 2024-05-28 | 9.43 | $9.39 | 310332 |
| 2024-05-24 | 9.43 | $9.47 | 176900 |
| 2024-05-23 | 9.39 | $9.33 | 230800 |
| 2024-05-22 | 9.40 | $9.40 | 258926 |
| 2024-05-21 | 9.38 | $9.46 | 289832 |
| 2024-05-20 | 9.34 | $9.55 | 587600 |
| 2024-05-17 | 9.26 | $9.40 | 231212 |
| 2024-05-16 | 9.22 | $9.16 | 485079 |
| 2024-05-15 | 9.24 | $9.15 | 358300 |
| 2024-05-14 | 9.26 | $9.29 | 365822 |
| 2024-05-13 | 9.25 | $9.18 | 429934 |
| 2024-05-10 | 9.27 | $9.22 | 350936 |
| 2024-05-09 | 9.29 | $9.17 | 287936 |
| 2024-05-08 | 9.32 | $9.15 | 300400 |
| 2024-05-07 | 9.37 | $9.16 | 693800 |
| 2024-05-06 | 9.42 | $9.32 | 400500 |
| 2024-05-03 | 9.43 | $9.20 | 529000 |
| 2024-05-02 | 9.48 | $9.31 | 407500 |
| 2024-05-01 | 9.51 | $9.45 | 241200 |
| 2024-04-30 | 9.50 | $9.39 | 132115 |
| 2024-04-29 | 9.51 | $9.49 | 267200 |
| 2024-04-26 | 9.48 | $9.55 | 179400 |
| 2024-04-25 | 9.43 | $9.40 | 110137 |
| 2024-04-24 | 9.41 | $9.53 | 139153 |
| 2024-04-23 | 9.35 | $9.63 | 249900 |
| 2024-04-22 | 9.25 | $9.55 | 311207 |
| 2024-04-19 | 9.14 | $9.50 | 883400 |
| 2024-04-18 | 9.03 | $9.14 | 145751 |
| 2024-04-17 | 9.01 | $9.04 | 140700 |
| 2024-04-16 | 9.03 | $9.00 | 137400 |
| 2024-04-15 | 9.06 | $8.95 | 234512 |
| 2024-04-12 | 9.11 | $9.10 | 431047 |
| 2024-04-11 | 9.14 | $9.23 | 291517 |
| 2024-04-10 | 9.13 | $9.25 | 192949 |
| 2024-04-09 | 9.11 | $9.28 | 193925 |
| 2024-04-08 | 9.09 | $9.28 | 180508 |
| 2024-04-05 | 9.06 | $9.25 | 189535 |
| 2024-04-04 | 9.05 | $9.17 | 334700 |
| 2024-04-03 | 9.05 | $9.33 | 261700 |
| 2024-04-02 | 9.02 | $9.24 | 300929 |
| 2024-04-01 | 9.01 | $9.34 | 360330 |
| 2024-03-28 | 8.98 | $9.48 | 544300 |
| 2024-03-27 | 8.89 | $9.32 | 363434 |
| 2024-03-26 | 8.85 | $9.11 | 290048 |
| 2024-03-25 | 8.88 | $9.12 | 422100 |
| 2024-03-22 | 8.92 | $9.22 | 264300 |
| 2024-03-21 | 8.94 | $9.21 | 281435 |
| 2024-03-20 | 8.98 | $9.15 | 346400 |
| 2024-03-19 | 9.05 | $9.22 | 402676 |
| 2024-03-18 | 9.13 | $9.01 | 502516 |
| 2024-03-15 | 9.31 | $9.09 | 454923 |
| 2024-03-14 | 9.50 | $9.12 | 491090 |
| 2024-03-13 | 9.74 | $9.35 | 354316 |
| 2024-03-12 | 9.97 | $9.88 | 642935 |
| 2024-03-11 | 10.08 | $9.79 | 745897 |
| 2024-03-08 | 10.25 | $9.83 | 878510 |
| 2024-03-07 | 10.44 | $9.53 | 2.4M |
| 2024-03-06 | 10.78 | $10.87 | 287617 |
| 2024-03-05 | 10.78 | $10.81 | 172704 |
| 2024-03-04 | 10.79 | $10.79 | 196478 |
| 2024-03-01 | 10.81 | $10.83 | 190807 |
| 2024-02-29 | 10.82 | $10.78 | 248500 |
| 2024-02-28 | 10.85 | $10.75 | 144284 |
| 2024-02-27 | 10.90 | $11.03 | 127048 |
| 2024-02-26 | 10.88 | $10.92 | 115432 |
| 2024-02-23 | 10.88 | $11.02 | 124200 |
| 2024-02-22 | 10.86 | $11.01 | 136910 |
| 2024-02-21 | 10.83 | $10.99 | 150446 |
| 2024-02-20 | 10.81 | $10.92 | 203762 |
| 2024-02-16 | 10.80 | $10.96 | 138638 |
| 2024-02-15 | 10.79 | $10.94 | 83357 |
| 2024-02-14 | 10.78 | $10.63 | 216000 |
| 2024-02-13 | 10.86 | $10.67 | 154816 |
| 2024-02-12 | 10.96 | $10.92 | 198725 |
| 2024-02-09 | 10.99 | $10.85 | 126145 |
| 2024-02-08 | 11.06 | $10.89 | 143508 |
| 2024-02-07 | 11.14 | $10.94 | 139130 |
| 2024-02-06 | 11.21 | $11.07 | 144823 |
| 2024-02-05 | 11.25 | $11.05 | 204624 |
| 2024-02-02 | 11.32 | $11.14 | 189000 |
| 2024-02-01 | 11.36 | $11.20 | 231813 |
| 2024-01-31 | 11.40 | $11.21 | 170000 |
| 2024-01-30 | 11.44 | $11.46 | 138049 |
| 2024-01-29 | 11.40 | $11.46 | 157893 |
| 2024-01-26 | 11.35 | $11.48 | 272135 |
| 2024-01-25 | 11.29 | $11.34 | 143531 |
| 2024-01-24 | 11.25 | $11.25 | 224900 |
| 2024-01-23 | 11.23 | $11.39 | 289810 |
| 2024-01-22 | 11.17 | $11.31 | 421906 |
| 2024-01-19 | 11.11 | $10.89 | 139600 |
| 2024-01-18 | 11.16 | $10.95 | 185616 |
| 2024-01-17 | 11.22 | $10.96 | 208500 |
| 2024-01-16 | 11.27 | $11.07 | 246619 |
| 2024-01-12 | 11.30 | $11.17 | 153531 |
| 2024-01-11 | 11.31 | $11.13 | 182600 |
| 2024-01-10 | 11.32 | $11.27 | 167153 |
| 2024-01-09 | 11.29 | $11.26 | 186432 |
| 2024-01-08 | 11.25 | $11.43 | 323007 |
| 2024-01-05 | 11.14 | $11.28 | 211444 |
| 2024-01-04 | 11.05 | $11.19 | 241830 |
| 2024-01-03 | 10.98 | $11.00 | 222300 |
| 2024-01-02 | 10.94 | $11.05 | 385109 |
| 2023-12-29 | 10.87 | $10.86 | 462226 |
| 2023-12-28 | 10.85 | $10.99 | 393647 |
| 2023-12-27 | 10.78 | $10.99 | 369800 |
| 2023-12-26 | 10.70 | $10.85 | 617700 |
| 2023-12-22 | 10.63 | $10.59 | 322626 |
| 2023-12-21 | 10.64 | $10.60 | 266626 |
| 2023-12-20 | 10.64 | $10.53 | 313120 |
| 2023-12-19 | 10.67 | $10.60 | 292222 |
| 2023-12-18 | 10.67 | $10.46 | 279121 |
| 2023-12-15 | 10.72 | $10.52 | 545923 |
| 2023-12-14 | 10.76 | $10.45 | 472073 |
| 2023-12-13 | 10.83 | $10.79 | 624310 |
| 2023-12-12 | 10.81 | $10.77 | 375607 |
| 2023-12-11 | 10.78 | $10.73 | 346333 |
| 2023-12-08 | 10.75 | $10.82 | 379300 |
| 2023-12-07 | 10.69 | $10.73 | 452825 |
| 2023-12-06 | 10.63 | $10.50 | 180800 |
| 2023-12-05 | 10.64 | $10.49 | 153220 |
| 2023-12-04 | 10.65 | $10.49 | 354385 |
| 2023-12-01 | 10.65 | $10.53 | 365012 |
| 2023-11-30 | 10.65 | $10.59 | 242149 |
| 2023-11-29 | 10.61 | $10.48 | 100500 |
| 2023-11-28 | 10.61 | $10.43 | 124836 |
| 2023-11-27 | 10.61 | $10.43 | 206630 |
| 2023-11-24 | 10.61 | $10.49 | 77800 |
| 2023-11-22 | 10.59 | $10.46 | 136900 |
| 2023-11-21 | 10.56 | $10.44 | 173447 |
| 2023-11-20 | 10.54 | $10.49 | 306509 |
| 2023-11-17 | 10.49 | $10.44 | 194113 |
| 2023-11-16 | 10.44 | $10.36 | 175400 |
| 2023-11-15 | 10.40 | $10.51 | 226201 |
| 2023-11-14 | 10.30 | $10.53 | 210738 |
| 2023-11-13 | 10.17 | $10.27 | 125806 |
| 2023-11-10 | 10.09 | $10.15 | 88203 |
| 2023-11-09 | 10.03 | $10.03 | 146317 |
| 2023-11-08 | 10.00 | $10.16 | 118153 |
| 2023-11-07 | 9.91 | $10.32 | 164411 |
| 2023-11-06 | 9.76 | $10.16 | 498920 |
| 2023-11-03 | 9.62 | $10.32 | 234551 |
| 2023-11-02 | 9.40 | $9.87 | 294500 |
| 2023-11-01 | 9.28 | $9.65 | 160700 |
| 2023-10-31 | 9.21 | $9.46 | 167620 |
| 2023-10-30 | 9.19 | $9.31 | 151447 |
| 2023-10-27 | 9.22 | $9.20 | 147400 |
| 2023-10-26 | 9.29 | $9.30 | 213300 |
| 2023-10-25 | 9.35 | $9.21 | 173930 |
| 2023-10-24 | 9.47 | $9.39 | 163200 |
| 2023-10-23 | 9.55 | $9.34 | 183600 |
| 2023-10-20 | 9.67 | $9.43 | 238616 |
| 2023-10-19 | 9.79 | $9.61 | 170535 |
| 2023-10-18 | 9.89 | $9.74 | 215327 |
| 2023-10-17 | 9.98 | $9.96 | 164524 |
| 2023-10-16 | 10.01 | $10.14 | 166627 |
| 2023-10-13 | 10.00 | $10.01 | 160332 |
| 2023-10-12 | 10.02 | $10.22 | 184900 |
| 2023-10-11 | 9.99 | $10.28 | 162544 |
| 2023-10-10 | 9.94 | $10.21 | 107534 |
| 2023-10-09 | 9.91 | $10.12 | 137242 |
| 2023-10-06 | 9.90 | $10.00 | 156403 |
| 2023-10-05 | 9.93 | $9.91 | 107160 |
| 2023-10-04 | 10.00 | $9.90 | 178300 |
| 2023-10-03 | 10.10 | $9.87 | 306622 |
| 2023-10-02 | 10.23 | $10.09 | 338226 |
| 2023-09-29 | 10.32 | $10.46 | 333500 |
| 2023-09-28 | 10.32 | $10.48 | 218200 |
| 2023-09-27 | 10.32 | $10.39 | 299800 |
| 2023-09-26 | 10.36 | $10.12 | 215405 |
| 2023-09-25 | 10.49 | $10.26 | 245000 |
| 2023-09-22 | 10.60 | $10.42 | 179909 |
| 2023-09-21 | 10.70 | $10.47 | 219675 |
| 2023-09-20 | 10.80 | $10.71 | 112945 |
| 2023-09-19 | 10.85 | $10.71 | 140700 |
| 2023-09-18 | 10.91 | $10.70 | 214238 |
| 2023-09-15 | 11.00 | $10.78 | 227500 |
| 2023-09-14 | 11.07 | $10.98 | 393600 |
| 2023-09-13 | 11.10 | $11.11 | 297322 |
| 2023-09-12 | 11.10 | $11.28 | 247817 |
| 2023-09-11 | 11.04 | $11.16 | 318530 |
| 2023-09-08 | 11.01 | $11.15 | 252048 |
| 2023-09-07 | 10.98 | $11.17 | 154700 |
| 2023-09-06 | 10.94 | $11.06 | 171508 |
| 2023-09-05 | 10.92 | $11.14 | 171038 |
| 2023-09-01 | 10.88 | $11.17 | 178546 |
| 2023-08-31 | 10.82 | $11.14 | 142936 |
| 2023-08-30 | 10.76 | $11.11 | 141505 |
| 2023-08-29 | 10.70 | $11.08 | 214700 |
| 2023-08-28 | 10.65 | $10.98 | 190800 |
| 2023-08-25 | 10.62 | $10.89 | 193384 |
| 2023-08-24 | 10.62 | $10.81 | 336800 |
| 2023-08-23 | 10.65 | $11.01 | 340623 |
| 2023-08-22 | 10.64 | $10.61 | 350400 |
| 2023-08-21 | 10.75 | $10.83 | 247237 |
| 2023-08-18 | 10.82 | $11.00 | 162307 |
| 2023-08-17 | 10.86 | $10.75 | 238866 |
| 2023-08-16 | 11.00 | $11.03 | 152100 |
| 2023-08-15 | 11.09 | $11.03 | 192714 |
| 2023-08-14 | 11.20 | $11.29 | 290700 |
| 2023-08-11 | 11.25 | $11.24 | 211300 |
| 2023-08-10 | 11.34 | $11.17 | 170453 |
| 2023-08-09 | 11.48 | $11.21 | 254732 |
| 2023-08-08 | 11.64 | $11.20 | 241400 |
| 2023-08-07 | 11.84 | $11.32 | 390410 |
| 2023-08-04 | 12.05 | $11.43 | 462221 |
| 2023-08-03 | 12.27 | $11.17 | 1.6M |
| 2023-08-02 | 12.62 | $12.47 | 131374 |
| 2023-08-01 | 12.63 | $12.60 | 123562 |
| 2023-07-31 | 12.59 | $12.62 | 123806 |
| 2023-07-28 | 12.54 | $12.49 | 119410 |
| 2023-07-27 | 12.52 | $12.41 | 69818 |
| 2023-07-26 | 12.52 | $12.58 | 124215 |
| 2023-07-25 | 12.45 | $12.43 | 141248 |
| 2023-07-24 | 12.41 | $12.43 | 145802 |
| 2023-07-21 | 12.37 | $12.23 | 88026 |
| 2023-07-20 | 12.37 | $12.08 | 189781 |
| 2023-07-19 | 12.42 | $12.36 | 128901 |
| 2023-07-18 | 12.38 | $12.33 | 84406 |
| 2023-07-17 | 12.34 | $12.29 | 101848 |
| 2023-07-14 | 12.30 | $12.15 | 107000 |
| 2023-07-13 | 12.29 | $12.16 | 140100 |
| 2023-07-12 | 12.27 | $12.15 | 203300 |
| 2023-07-11 | 12.25 | $12.40 | 129856 |
| 2023-07-10 | 12.13 | $12.27 | 209570 |
| 2023-07-07 | 12.03 | $12.12 | 178745 |
| 2023-07-06 | 11.95 | $11.93 | 131700 |
| 2023-07-05 | 11.91 | $12.11 | 285500 |
| 2023-07-03 | 11.80 | $11.94 | 159302 |
| 2023-06-30 | 11.71 | $11.78 | 275714 |
| 2023-06-29 | 11.66 | $11.77 | 200000 |
| 2023-06-28 | 11.59 | $11.55 | 242084 |
| 2023-06-27 | 11.57 | $11.26 | 100026 |
| 2023-06-26 | 11.65 | $11.33 | 132700 |
| 2023-06-23 | 11.71 | $11.25 | 142815 |
| 2023-06-22 | 11.81 | $11.29 | 256931 |
| 2023-06-21 | 11.91 | $11.69 | 180100 |
| 2023-06-20 | 11.90 | $11.50 | 260844 |
| 2023-06-16 | 11.94 | $11.60 | 381918 |
| 2023-06-15 | 11.96 | $11.85 | 228930 |
| 2023-06-14 | 11.89 | $11.59 | 176017 |
| 2023-06-13 | 11.89 | $12.21 | 308800 |
| 2023-06-12 | 11.68 | $12.22 | 335284 |
| 2023-06-09 | 11.42 | $11.72 | 168204 |
| 2023-06-08 | 11.26 | $11.69 | 168632 |
| 2023-06-07 | 11.07 | $11.70 | 336788 |
| 2023-06-06 | 10.83 | $11.18 | 251537 |
| 2023-06-05 | 10.70 | $10.83 | 231128 |
| 2023-06-02 | 10.65 | $10.79 | 304882 |
| 2023-06-01 | 10.61 | $10.76 | 292931 |
| 2023-05-31 | 10.58 | $10.55 | 293200 |
| 2023-05-30 | 10.60 | $10.85 | 196200 |
| 2023-05-26 | 10.53 | $10.89 | 271489 |
| 2023-05-25 | 10.44 | $10.60 | 227653 |
| 2023-05-24 | 10.42 | $10.51 | 260542 |
| 2023-05-23 | 10.44 | $10.62 | 257300 |
| 2023-05-22 | 10.42 | $10.86 | 260209 |
| 2023-05-19 | 10.33 | $10.70 | 179842 |
| 2023-05-18 | 10.28 | $10.75 | 185200 |
| 2023-05-17 | 10.20 | $10.69 | 258049 |
| 2023-05-16 | 10.13 | $10.51 | 367947 |
| 2023-05-15 | 10.12 | $10.50 | 362883 |
| 2023-05-12 | 10.11 | $10.31 | 287000 |
| 2023-05-11 | 10.17 | $10.32 | 316200 |
| 2023-05-10 | 10.24 | $10.42 | 258838 |
| 2023-05-09 | 10.31 | $10.33 | 279800 |
| 2023-05-08 | 10.43 | $10.25 | 400900 |
| 2023-05-05 | 10.62 | $9.84 | 542604 |
| 2023-05-04 | 10.97 | $9.81 | 1.4M |
| 2023-05-03 | 11.43 | $10.73 | 378004 |
| 2023-05-02 | 11.69 | $10.97 | 1.4M |
| 2023-05-01 | 11.94 | $11.92 | 145500 |
| 2023-04-28 | 11.93 | $11.87 | 123435 |
| 2023-04-27 | 11.95 | $11.58 | 171406 |
| 2023-04-26 | 12.05 | $11.56 | 314400 |
| 2023-04-25 | 12.19 | $12.06 | 111466 |
| 2023-04-24 | 12.19 | $12.27 | 139602 |
| 2023-04-21 | 12.13 | $12.17 | 125410 |
| 2023-04-20 | 12.08 | $12.13 | 153911 |
| 2023-04-19 | 12.03 | $12.11 | 155951 |
| 2023-04-18 | 11.97 | $11.94 | 147600 |
| 2023-04-17 | 11.95 | $12.13 | 136519 |
| 2023-04-14 | 11.87 | $12.01 | 140230 |
| 2023-04-13 | 11.80 | $12.07 | 158408 |
| 2023-04-12 | 11.70 | $11.77 | 126316 |
| 2023-04-11 | 11.68 | $11.59 | 110549 |
| 2023-04-10 | 11.70 | $11.46 | 243035 |
| 2023-04-06 | 11.77 | $11.74 | 136600 |
| 2023-04-05 | 11.77 | $11.49 | 196810 |
| 2023-04-04 | 11.84 | $11.80 | 200841 |
| 2023-04-03 | 11.83 | $12.06 | 205907 |
| 2023-03-31 | 11.74 | $12.08 | 295400 |
| 2023-03-30 | 11.62 | $11.90 | 157600 |
| 2023-03-29 | 11.52 | $12.08 | 224700 |
| 2023-03-28 | 11.36 | $11.76 | 127526 |
| 2023-03-27 | 11.25 | $11.59 | 204145 |
| 2023-03-24 | 11.19 | $11.34 | 336703 |
| 2023-03-23 | 11.19 | $11.34 | 183532 |
| 2023-03-22 | 11.19 | $11.34 | 369149 |
| 2023-03-21 | 11.20 | $11.52 | 321500 |
| 2023-03-20 | 11.15 | $11.11 | 279200 |
| 2023-03-17 | 11.23 | $11.17 | 473400 |
| 2023-03-16 | 11.32 | $11.33 | 329551 |
| 2023-03-15 | 11.37 | $10.93 | 377800 |
| 2023-03-14 | 11.57 | $10.99 | 361861 |
| 2023-03-13 | 11.80 | $11.14 | 870500 |
| 2023-03-10 | 12.02 | $10.75 | 1.0M |
| 2023-03-09 | 12.42 | $12.01 | 298215 |
| 2023-03-08 | 12.50 | $12.59 | 177331 |
| 2023-03-07 | 12.42 | $12.57 | 288200 |
| 2023-03-06 | 12.32 | $12.72 | 392400 |
| 2023-03-03 | 12.14 | $12.50 | 285200 |
| 2023-03-02 | 11.99 | $12.29 | 606300 |
| 2023-03-01 | 11.88 | $11.68 | 209588 |
| 2023-02-28 | 11.93 | $11.87 | 208612 |
| 2023-02-27 | 11.94 | $11.87 | 100637 |
| 2023-02-24 | 11.94 | $11.84 | 101600 |
| 2023-02-23 | 11.95 | $11.94 | 94100 |
| 2023-02-22 | 11.94 | $11.79 | 139908 |
| 2023-02-21 | 11.96 | $11.72 | 184212 |
| 2023-02-17 | 12.01 | $12.17 | 265095 |
| 2023-02-16 | 11.92 | $11.98 | 91500 |
| 2023-02-15 | 11.88 | $11.98 | 135401 |
| 2023-02-14 | 11.82 | $11.87 | 174500 |
| 2023-02-13 | 11.79 | $11.62 | 209877 |
| 2023-02-10 | 11.82 | $11.77 | 124500 |
| 2023-02-09 | 11.81 | $11.53 | 343700 |
| 2023-02-08 | 11.88 | $11.54 | 273500 |
| 2023-02-07 | 11.96 | $11.79 | 92200 |
| 2023-02-06 | 11.96 | $11.80 | 164940 |
| 2023-02-03 | 11.97 | $11.87 | 170900 |
| 2023-02-02 | 11.95 | $11.96 | 323201 |
| 2023-02-01 | 11.90 | $11.83 | 205422 |
| 2023-01-31 | 11.87 | $11.75 | 128207 |
| 2023-01-30 | 11.86 | $11.57 | 145300 |
| 2023-01-27 | 11.90 | $11.89 | 261800 |
| 2023-01-26 | 11.85 | $11.85 | 117433 |
| 2023-01-25 | 11.79 | $11.82 | 136904 |
| 2023-01-24 | 11.73 | $11.82 | 127900 |
| 2023-01-23 | 11.66 | $11.77 | 157852 |
| 2023-01-20 | 11.58 | $11.63 | 175297 |
| 2023-01-19 | 11.52 | $11.52 | 209400 |
| 2023-01-18 | 11.49 | $11.70 | 155221 |
| 2023-01-17 | 11.39 | $11.83 | 174600 |
| 2023-01-13 | 11.23 | $11.65 | 181400 |
| 2023-01-12 | 11.10 | $11.69 | 192000 |
| 2023-01-11 | 10.92 | $11.57 | 268600 |
| 2023-01-10 | 10.75 | $11.33 | 229600 |
| 2023-01-09 | 10.62 | $11.13 | 232449 |
| 2023-01-06 | 10.53 | $11.02 | 199501 |
| 2023-01-05 | 10.46 | $10.85 | 246930 |
| 2023-01-04 | 10.45 | $11.17 | 340400 |
| 2023-01-03 | 10.33 | $10.84 | 336119 |
| 2022-12-30 | 10.31 | $10.43 | 825700 |
| 2022-12-29 | 10.42 | $10.57 | 671749 |
| 2022-12-28 | 10.52 | $10.54 | 435800 |
| 2022-12-27 | 10.66 | $10.84 | 638803 |
| 2022-12-23 | 10.75 | $11.13 | 278824 |
| 2022-12-22 | 10.78 | $11.05 | 368524 |
| 2022-12-21 | 10.85 | $10.76 | 416900 |
| 2022-12-20 | 11.04 | $10.73 | 908300 |
| 2022-12-19 | 11.29 | $10.81 | 535744 |
| 2022-12-16 | 11.57 | $11.17 | 1.7M |
| 2022-12-15 | 11.82 | $11.20 | 555942 |
| 2022-12-14 | 12.11 | $11.26 | 530532 |
| 2022-12-13 | 12.45 | $11.79 | 1.6M |
| 2022-12-12 | 12.71 | $12.72 | 290100 |
| 2022-12-09 | 12.72 | $12.69 | 79724 |
| 2022-12-08 | 12.75 | $12.66 | 130205 |
| 2022-12-07 | 12.79 | $12.55 | 185427 |
| 2022-12-06 | 12.88 | $12.42 | 258900 |
| 2022-12-05 | 13.02 | $12.80 | 222161 |
| 2022-12-02 | 13.08 | $12.98 | 166122 |
| 2022-12-01 | 13.09 | $12.86 | 199473 |
| 2022-11-30 | 13.14 | $12.94 | 170624 |
| 2022-11-29 | 13.16 | $12.74 | 292646 |
| 2022-11-28 | 13.26 | $12.95 | 435100 |
| 2022-11-25 | 13.30 | $13.31 | 121700 |
| 2022-11-23 | 13.24 | $13.10 | 165509 |
| 2022-11-22 | 13.22 | $13.08 | 183400 |
| 2022-11-21 | 13.20 | $12.99 | 136006 |
| 2022-11-18 | 13.20 | $13.08 | 309700 |
| 2022-11-17 | 13.16 | $12.95 | 193900 |
| 2022-11-16 | 13.15 | $12.94 | 252400 |
| 2022-11-15 | 13.14 | $12.95 | 205233 |
| 2022-11-14 | 13.12 | $12.94 | 186509 |
| 2022-11-11 | 13.09 | $13.25 | 507513 |
| 2022-11-10 | 12.94 | $12.75 | 178363 |
| 2022-11-09 | 12.92 | $12.51 | 179807 |
| 2022-11-08 | 12.96 | $12.72 | 220000 |
| 2022-11-07 | 12.94 | $12.92 | 207400 |
| 2022-11-04 | 12.85 | $12.62 | 237800 |
| 2022-11-03 | 12.82 | $12.62 | 379942 |
| 2022-11-02 | 12.78 | $12.43 | 278741 |
| 2022-11-01 | 12.79 | $12.72 | 142800 |
| 2022-10-31 | 12.69 | $12.78 | 168429 |
| 2022-10-28 | 12.56 | $12.87 | 91512 |
| 2022-10-27 | 12.36 | $12.60 | 134600 |
| 2022-10-26 | 12.19 | $12.54 | 120936 |
| 2022-10-25 | 12.00 | $12.57 | 156300 |
| 2022-10-24 | 11.77 | $12.03 | 257500 |
| 2022-10-21 | 11.64 | $11.81 | 122700 |
| 2022-10-20 | 11.57 | $11.86 | 140042 |
| 2022-10-19 | 11.46 | $11.75 | 133809 |
| 2022-10-18 | 11.36 | $11.88 | 182800 |
| 2022-10-17 | 11.20 | $11.58 | 174200 |
| 2022-10-14 | 11.11 | $11.30 | 165600 |
| 2022-10-13 | 11.08 | $11.55 | 322438 |
| 2022-10-12 | 10.98 | $11.37 | 140000 |
| 2022-10-11 | 10.92 | $11.27 | 204023 |
| 2022-10-10 | 10.89 | $10.99 | 188900 |
| 2022-10-07 | 10.94 | $11.16 | 166483 |
| 2022-10-06 | 10.97 | $11.37 | 132008 |
| 2022-10-05 | 10.93 | $11.61 | 224700 |
| 2022-10-04 | 10.83 | $12.02 | 318100 |
| 2022-10-03 | 10.58 | $11.15 | 524004 |
| 2022-09-30 | 10.56 | $10.86 | 346328 |
| 2022-09-29 | 10.65 | $10.57 | 237824 |
| 2022-09-28 | 10.86 | $11.14 | 225800 |
| 2022-09-27 | 10.94 | $10.76 | 254600 |
| 2022-09-26 | 11.18 | $10.46 | 323264 |
| 2022-09-23 | 11.59 | $10.95 | 350300 |
| 2022-09-22 | 11.93 | $11.43 | 249716 |
| 2022-09-21 | 12.20 | $11.87 | 154481 |
| 2022-09-20 | 12.40 | $11.91 | 314600 |
| 2022-09-19 | 12.64 | $12.34 | 150406 |
| 2022-09-16 | 12.80 | $12.56 | 387728 |
| 2022-09-15 | 12.93 | $12.70 | 121929 |
| 2022-09-14 | 13.05 | $12.66 | 239725 |
| 2022-09-13 | 13.21 | $13.13 | 347156 |
| 2022-09-12 | 13.25 | $13.44 | 228200 |
| 2022-09-09 | 13.21 | $13.47 | 145703 |
| 2022-09-08 | 13.15 | $13.27 | 133445 |
| 2022-09-07 | 13.15 | $13.27 | 184100 |
| 2022-09-06 | 13.14 | $13.03 | 210212 |
| 2022-09-02 | 13.21 | $13.01 | 160800 |
| 2022-09-01 | 13.31 | $13.00 | 315000 |
| 2022-08-31 | 13.43 | $13.39 | 156018 |
| 2022-08-30 | 13.45 | $13.35 | 166000 |
| 2022-08-29 | 13.49 | $13.45 | 143524 |
| 2022-08-26 | 13.52 | $13.47 | 204049 |
| 2022-08-25 | 13.54 | $13.51 | 159343 |
| 2022-08-24 | 13.55 | $13.49 | 192860 |
| 2022-08-23 | 13.57 | $13.51 | 276700 |
| 2022-08-22 | 13.59 | $13.30 | 248911 |
| 2022-08-19 | 13.68 | $13.41 | 212500 |
| 2022-08-18 | 13.75 | $13.70 | 270641 |
| 2022-08-17 | 13.75 | $13.24 | 339900 |
| 2022-08-16 | 13.89 | $13.68 | 291608 |
| 2022-08-15 | 13.92 | $13.72 | 466138 |
| 2022-08-12 | 13.94 | $13.75 | 445919 |
| 2022-08-11 | 13.95 | $13.69 | 379303 |
| 2022-08-10 | 13.98 | $13.73 | 307322 |
| 2022-08-09 | 14.00 | $13.60 | 255040 |
| 2022-08-08 | 14.06 | $13.61 | 614304 |
| 2022-08-05 | 14.13 | $13.48 | 2.6M |
| 2022-08-04 | 14.25 | $14.47 | 272100 |
| 2022-08-03 | 14.08 | $13.99 | 104960 |
| 2022-08-02 | 14.01 | $13.90 | 209295 |
| 2022-08-01 | 13.95 | $14.26 | 196748 |
| 2022-07-29 | 13.76 | $13.93 | 116400 |
| 2022-07-28 | 13.63 | $13.89 | 102900 |
| 2022-07-27 | 13.47 | $13.59 | 69828 |
| 2022-07-26 | 13.38 | $13.44 | 45015 |
| 2022-07-25 | 13.31 | $13.27 | 82300 |
| 2022-07-22 | 13.28 | $13.32 | 116516 |
| 2022-07-21 | 13.23 | $13.58 | 74302 |
| 2022-07-20 | 13.08 | $13.45 | 169991 |
| 2022-07-19 | 12.94 | $13.32 | 139500 |
| 2022-07-18 | 12.82 | $12.97 | 114900 |
| 2022-07-15 | 12.78 | $12.72 | 129200 |
| 2022-07-14 | 12.81 | $12.80 | 102505 |
| 2022-07-13 | 12.83 | $12.94 | 106343 |
| 2022-07-12 | 12.81 | $12.96 | 75249 |
| 2022-07-11 | 12.78 | $12.91 | 115229 |
| 2022-07-08 | 12.77 | $13.16 | 91200 |
| 2022-07-07 | 12.67 | $13.05 | 154900 |
| 2022-07-06 | 12.61 | $12.79 | 139712 |
| 2022-07-05 | 12.61 | $12.96 | 156933 |
| 2022-07-01 | 12.57 | $13.06 | 155800 |
| 2022-06-30 | 12.49 | $12.74 | 197150 |
| 2022-06-29 | 12.51 | $12.65 | 210040 |
| 2022-06-28 | 12.57 | $12.92 | 183011 |
| 2022-06-27 | 12.57 | $13.09 | 166425 |
| 2022-06-24 | 12.52 | $12.96 | 156800 |
| 2022-06-23 | 12.52 | $12.64 | 169902 |
| 2022-06-22 | 12.63 | $12.66 | 222800 |
| 2022-06-21 | 12.77 | $12.67 | 241840 |
| 2022-06-17 | 12.95 | $12.49 | 717406 |
| 2022-06-16 | 13.23 | $12.17 | 663666 |
| 2022-06-15 | 13.68 | $12.66 | 440600 |
| 2022-06-14 | 14.09 | $13.38 | 555000 |
| 2022-06-13 | 14.37 | $13.52 | 458900 |
| 2022-06-10 | 14.66 | $14.57 | 234291 |
| 2022-06-09 | 14.69 | $14.51 | 131431 |
| 2022-06-08 | 14.74 | $14.81 | 160442 |
| 2022-06-07 | 14.71 | $14.93 | 114700 |
| 2022-06-06 | 14.64 | $15.06 | 140900 |
| 2022-06-03 | 14.52 | $14.79 | 113500 |
| 2022-06-02 | 14.46 | $15.10 | 241119 |
| 2022-06-01 | 14.29 | $14.80 | 269300 |
| 2022-05-31 | 14.18 | $14.89 | 412641 |
| 2022-05-27 | 14.03 | $14.70 | 103900 |
| 2022-05-26 | 13.92 | $14.48 | 104019 |
| 2022-05-25 | 13.86 | $14.29 | 107400 |
| 2022-05-24 | 13.86 | $14.00 | 142700 |
| 2022-05-23 | 13.96 | $14.17 | 144100 |
| 2022-05-20 | 14.05 | $13.93 | 205749 |
| 2022-05-19 | 14.24 | $14.20 | 171314 |
| 2022-05-18 | 14.40 | $14.63 | 135135 |
| 2022-05-17 | 14.47 | $15.05 | 129100 |
| 2022-05-16 | 14.43 | $14.86 | 145017 |
| 2022-05-13 | 14.45 | $14.70 | 235800 |
| 2022-05-12 | 14.55 | $14.14 | 352818 |
| 2022-05-11 | 14.85 | $14.70 | 170724 |
| 2022-05-10 | 15.06 | $14.76 | 215239 |
| 2022-05-09 | 15.30 | $14.75 | 341820 |
| 2022-05-06 | 15.61 | $15.99 | 154300 |
| 2022-05-05 | 15.60 | $15.93 | 273600 |
| 2022-05-04 | 15.62 | $15.73 | 157727 |
| 2022-05-03 | 15.71 | $15.53 | 267000 |
| 2022-05-02 | 15.90 | $15.23 | 270412 |
| 2022-04-29 | 16.23 | $15.75 | 168733 |
| 2022-04-28 | 16.47 | $16.17 | 132315 |
| 2022-04-27 | 16.64 | $16.34 | 139000 |
| 2022-04-26 | 16.79 | $16.07 | 126434 |
| 2022-04-25 | 17.07 | $16.64 | 150447 |
| 2022-04-22 | 17.22 | $16.87 | 172941 |
| 2022-04-21 | 17.34 | $17.29 | 100200 |
| 2022-04-20 | 17.35 | $17.40 | 122000 |
| 2022-04-19 | 17.32 | $17.56 | 72307 |
| 2022-04-18 | 17.24 | $17.36 | 135200 |
| 2022-04-14 | 17.20 | $17.17 | 58815 |
| 2022-04-13 | 17.22 | $17.24 | 78912 |
| 2022-04-12 | 17.21 | $16.93 | 94603 |
| 2022-04-11 | 17.30 | $17.02 | 79200 |
| 2022-04-08 | 17.39 | $17.22 | 71700 |
| 2022-04-07 | 17.42 | $17.09 | 106847 |
| 2022-04-06 | 17.51 | $17.02 | 90605 |
| 2022-04-05 | 17.63 | $17.27 | 115115 |
| 2022-04-04 | 17.69 | $17.47 | 140637 |
| 2022-04-01 | 17.70 | $17.88 | 112100 |
| 2022-03-31 | 17.58 | $17.46 | 160035 |
| 2022-03-30 | 17.57 | $17.43 | 72852 |
| 2022-03-29 | 17.55 | $17.76 | 160137 |
| 2022-03-28 | 17.42 | $17.55 | 67620 |
| 2022-03-25 | 17.33 | $17.46 | 100100 |
| 2022-03-24 | 17.24 | $17.25 | 89318 |
| 2022-03-23 | 17.19 | $17.13 | 102810 |
| 2022-03-22 | 17.17 | $17.14 | 65738 |
| 2022-03-21 | 17.14 | $17.06 | 150559 |
| 2022-03-18 | 17.13 | $17.11 | 383017 |
| 2022-03-17 | 17.10 | $17.34 | 216600 |
| 2022-03-16 | 16.98 | $17.11 | 196332 |
| 2022-03-15 | 16.91 | $16.99 | 237300 |
| 2022-03-14 | 16.86 | $16.60 | 229033 |
| 2022-03-11 | 16.92 | $16.81 | 170600 |
| 2022-03-10 | 16.93 | $17.05 | 111000 |
| 2022-03-09 | 16.86 | $17.19 | 122700 |
| 2022-03-08 | 16.73 | $17.03 | 147900 |
| 2022-03-07 | 16.62 | $16.67 | 195300 |
| 2022-03-04 | 16.60 | $17.11 | 128342 |
| 2022-03-03 | 16.45 | $17.00 | 302894 |
| 2022-03-02 | 16.29 | $16.32 | 92348 |
| 2022-03-01 | 16.32 | $16.19 | 120128 |
| 2022-02-28 | 16.40 | $16.48 | 79424 |
| 2022-02-25 | 16.40 | $16.34 | 133600 |
| 2022-02-24 | 16.46 | $16.06 | 216418 |
| 2022-02-23 | 16.62 | $16.10 | 150821 |
| 2022-02-22 | 16.80 | $16.40 | 187323 |
| 2022-02-18 | 16.93 | $16.78 | 270344 |
| 2022-02-17 | 16.96 | $17.21 | 127529 |
| 2022-02-16 | 16.87 | $17.18 | 242636 |
| 2022-02-15 | 16.76 | $16.56 | 68400 |
| 2022-02-14 | 16.83 | $16.59 | 85525 |
| 2022-02-11 | 16.90 | $16.70 | 169104 |
| 2022-02-10 | 16.96 | $16.87 | 143500 |
| 2022-02-09 | 16.97 | $17.06 | 134400 |
| 2022-02-08 | 16.93 | $17.17 | 85200 |
| 2022-02-07 | 16.84 | $17.16 | 81900 |
| 2022-02-04 | 16.74 | $17.04 | 166800 |
| 2022-02-03 | 16.65 | $17.10 | 125800 |
| 2022-02-02 | 16.53 | $17.28 | 131500 |
| 2022-02-01 | 16.33 | $17.12 | 153600 |
| 2022-01-31 | 16.14 | $16.86 | 241238 |
| 2022-01-28 | 16.00 | $16.05 | 108646 |
| 2022-01-27 | 16.09 | $15.99 | 110735 |
| 2022-01-26 | 16.23 | $15.96 | 165700 |
| 2022-01-25 | 16.41 | $16.10 | 168494 |
| 2022-01-24 | 16.60 | $15.80 | 464433 |
| 2022-01-21 | 16.93 | $16.21 | 403100 |
| 2022-01-20 | 17.20 | $17.02 | 98349 |
| 2022-01-19 | 17.27 | $17.23 | 101945 |
| 2022-01-18 | 17.30 | $17.43 | 238634 |
| 2022-01-14 | 17.27 | $16.90 | 204486 |
| 2022-01-13 | 17.41 | $17.44 | 88700 |
| 2022-01-12 | 17.40 | $17.50 | 95543 |
| 2022-01-11 | 17.38 | $17.20 | 109200 |
| 2022-01-10 | 17.44 | $17.26 | 143600 |
| 2022-01-07 | 17.50 | $17.28 | 97500 |
| 2022-01-06 | 17.57 | $17.24 | 148834 |
| 2022-01-05 | 17.66 | $17.58 | 115201 |
| 2022-01-04 | 17.66 | $18.07 | 169500 |
| 2022-01-03 | 17.51 | $17.87 | 148621 |
| 2021-12-31 | 17.39 | $17.96 | 192200 |
| 2021-12-30 | 17.22 | $17.74 | 155108 |
| 2021-12-29 | 17.08 | $17.59 | 93409 |
| 2021-12-28 | 16.96 | $17.43 | 95501 |
| 2021-12-27 | 16.87 | $17.37 | 112700 |
| 2021-12-23 | 16.78 | $17.52 | 112400 |
| 2021-12-22 | 16.63 | $17.03 | 70503 |
| 2021-12-21 | 16.61 | $16.81 | 115000 |
| 2021-12-20 | 16.66 | $16.74 | 162128 |
| 2021-12-17 | 16.76 | $16.92 | 284700 |
| 2021-12-16 | 16.82 | $16.91 | 141214 |
| 2021-12-15 | 16.91 | $17.24 | 145400 |
| 2021-12-14 | 16.93 | $16.82 | 168629 |
| 2021-12-13 | 17.09 | $17.14 | 134000 |
| 2021-12-10 | 17.18 | $17.30 | 96617 |
| 2021-12-09 | 17.26 | $17.24 | 107200 |
| 2021-12-08 | 17.37 | $17.29 | 96847 |
| 2021-12-07 | 17.50 | $17.40 | 133549 |
| 2021-12-06 | 17.63 | $17.32 | 199500 |
| 2021-12-03 | 17.82 | $17.32 | 135400 |
| 2021-12-02 | 18.05 | $17.54 | 165800 |
| 2021-12-01 | 18.27 | $17.44 | 238611 |
| 2021-11-30 | 18.56 | $17.73 | 233524 |
| 2021-11-29 | 18.82 | $18.09 | 212500 |
| 2021-11-26 | 19.02 | $18.59 | 166727 |
| 2021-11-24 | 19.10 | $18.66 | 110821 |
| 2021-11-23 | 19.17 | $18.73 | 144700 |
| 2021-11-22 | 19.22 | $19.05 | 197838 |
| 2021-11-19 | 19.17 | $18.95 | 132546 |
| 2021-11-18 | 19.14 | $18.90 | 253700 |
| 2021-11-17 | 19.10 | $18.79 | 128910 |
| 2021-11-16 | 19.08 | $18.95 | 133134 |
| 2021-11-15 | 19.00 | $18.83 | 213549 |
| 2021-11-12 | 18.93 | $18.84 | 108000 |
| 2021-11-11 | 18.82 | $18.83 | 233413 |
| 2021-11-10 | 18.69 | $18.62 | 146700 |
| 2021-11-09 | 18.58 | $18.73 | 167323 |
| 2021-11-08 | 18.40 | $18.85 | 211424 |
| 2021-11-05 | 18.14 | $18.47 | 360635 |
| 2021-11-04 | 17.93 | $17.92 | 236022 |
| 2021-11-03 | 17.84 | $17.26 | 149136 |
| 2021-11-02 | 17.93 | $17.44 | 139134 |
| 2021-11-01 | 17.98 | $17.72 | 195940 |
| 2021-10-29 | 17.94 | $17.80 | 70633 |
| 2021-10-28 | 17.86 | $17.87 | 136900 |
| 2021-10-27 | 17.72 | $17.91 | 183150 |
| 2021-10-26 | 17.54 | $17.78 | 344283 |
| 2021-10-25 | 17.35 | $17.44 | 154712 |
| 2021-10-22 | 17.21 | $17.25 | 122500 |
| 2021-10-21 | 17.10 | $17.10 | 144113 |
| 2021-10-20 | 17.00 | $17.09 | 112108 |
| 2021-10-19 | 16.88 | $17.03 | 166915 |
| 2021-10-18 | 16.74 | $17.02 | 271716 |
| 2021-10-15 | 16.57 | $16.81 | 431033 |
| 2021-10-14 | 16.43 | $16.88 | 808452 |
| 2021-10-13 | 16.22 | $16.30 | 124700 |
| 2021-10-12 | 16.16 | $16.15 | 50600 |
| 2021-10-11 | 16.12 | $15.95 | 200000 |
| 2021-10-08 | 16.14 | $16.11 | 102800 |
| 2021-10-07 | 16.10 | $15.90 | 87000 |
| 2021-10-06 | 16.12 | $15.98 | 113200 |
| 2021-10-05 | 16.12 | $16.03 | 135600 |
| 2021-10-04 | 16.10 | $16.10 | 113923 |
| 2021-10-01 | 16.04 | $16.13 | 153100 |
| 2021-09-30 | 15.96 | $15.84 | 97809 |
| 2021-09-29 | 15.96 | $16.03 | 93719 |
| 2021-09-28 | 15.88 | $15.98 | 111124 |
| 2021-09-27 | 15.81 | $16.07 | 230248 |
| 2021-09-24 | 15.69 | $15.96 | 91939 |
| 2021-09-23 | 15.57 | $16.00 | 162449 |
| 2021-09-22 | 15.42 | $15.86 | 208800 |
| 2021-09-21 | 15.27 | $15.67 | 374444 |
| 2021-09-20 | 15.16 | $15.18 | 337695 |
| 2021-09-17 | 15.18 | $15.20 | 166711 |
| 2021-09-16 | 15.20 | $15.29 | 153947 |
| 2021-09-15 | 15.19 | $15.61 | 130200 |
| 2021-09-14 | 15.09 | $15.26 | 110400 |
| 2021-09-13 | 15.08 | $15.12 | 97249 |
| 2021-09-10 | 15.11 | $15.02 | 121400 |
| 2021-09-09 | 15.18 | $15.20 | 94700 |
| 2021-09-08 | 15.21 | $15.16 | 55100 |
| 2021-09-07 | 15.27 | $15.13 | 136900 |
| 2021-09-03 | 15.35 | $15.33 | 100202 |
| 2021-09-02 | 15.39 | $15.29 | 103800 |
| 2021-09-01 | 15.46 | $15.37 | 113031 |
| 2021-08-31 | 15.51 | $15.31 | 105240 |
| 2021-08-30 | 15.59 | $15.47 | 259400 |
| 2021-08-27 | 15.64 | $15.85 | 189200 |
| 2021-08-26 | 15.59 | $15.72 | 114400 |
| 2021-08-25 | 15.56 | $15.74 | 147325 |
| 2021-08-24 | 15.52 | $15.59 | 102505 |
| 2021-08-23 | 15.53 | $15.48 | 155800 |
| 2021-08-20 | 15.57 | $15.45 | 133949 |
| 2021-08-19 | 15.63 | $15.13 | 256634 |
| 2021-08-18 | 15.80 | $15.69 | 104900 |
| 2021-08-17 | 15.84 | $15.87 | 177446 |
| 2021-08-16 | 15.82 | $16.07 | 97613 |
| 2021-08-13 | 15.74 | $16.08 | 140900 |
| 2021-08-12 | 15.64 | $15.82 | 91000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.50
2026-08-07
Close Price
$5.20
Vol: 344027
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.77
Average
47.28
Maximum
75.83
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 58.50 | $5.20 | 344027 |
| 2026-08-06 | 59.29 | $5.23 | 658238 |
| 2026-08-05 | 44.87 | $4.62 | 255285 |
| 2026-08-04 | 48.33 | $4.75 | 161759 |
| 2026-08-03 | 45.57 | $4.66 | 167351 |
| 2026-07-31 | 40.89 | $4.52 | 198087 |
| 2026-07-30 | 41.62 | $4.55 | 137400 |
| 2026-07-29 | 40.95 | $4.53 | 188827 |
| 2026-07-28 | 41.63 | $4.56 | 291236 |
| 2026-07-27 | 39.41 | $4.49 | 196413 |
| 2026-07-24 | 37.80 | $4.44 | 109102 |
| 2026-07-23 | 37.17 | $4.42 | 267175 |
| 2026-07-22 | 40.28 | $4.58 | 120850 |
| 2026-07-21 | 42.39 | $4.68 | 195271 |
| 2026-07-20 | 38.74 | $4.56 | 236930 |
| 2026-07-17 | 42.35 | $4.73 | 149904 |
| 2026-07-16 | 44.20 | $4.81 | 164207 |
| 2026-07-15 | 42.10 | $4.74 | 198200 |
| 2026-07-14 | 40.59 | $4.69 | 284809 |
| 2026-07-13 | 38.13 | $4.61 | 289300 |
| 2026-07-10 | 40.31 | $4.72 | 206511 |
| 2026-07-09 | 37.53 | $4.63 | 581148 |
| 2026-07-08 | 39.07 | $4.71 | 235815 |
| 2026-07-07 | 39.84 | $4.75 | 193592 |
| 2026-07-06 | 40.60 | $4.79 | 460206 |
| 2026-07-02 | 43.16 | $4.92 | 171168 |
| 2026-07-01 | 46.35 | $5.07 | 183092 |
| 2026-06-30 | 42.00 | $4.91 | 365520 |
| 2026-06-29 | 39.67 | $4.83 | 533231 |
| 2026-06-26 | 35.70 | $4.70 | 171540 |
| 2026-06-25 | 32.10 | $4.59 | 310839 |
| 2026-06-24 | 32.73 | $4.63 | 504813 |
| 2026-06-23 | 34.17 | $4.72 | 564186 |
| 2026-06-22 | 34.82 | $4.76 | 446200 |
| 2026-06-18 | 39.03 | $5.00 | 140938 |
| 2026-06-17 | 37.53 | $4.95 | 368055 |
| 2026-06-16 | 40.97 | $5.13 | 658745 |
| 2026-06-15 | 46.86 | $5.39 | 790116 |
| 2026-06-12 | 51.75 | $5.57 | 227000 |
| 2026-06-11 | 50.38 | $5.52 | 273586 |
| 2026-06-10 | 51.49 | $5.56 | 185118 |
| 2026-06-09 | 49.10 | $5.47 | 124500 |
| 2026-06-08 | 48.01 | $5.43 | 194824 |
| 2026-06-05 | 46.39 | $5.37 | 139649 |
| 2026-06-04 | 49.32 | $5.49 | 161100 |
| 2026-06-03 | 46.37 | $5.38 | 346000 |
| 2026-06-02 | 50.42 | $5.54 | 232978 |
| 2026-06-01 | 50.95 | $5.56 | 192419 |
| 2026-05-29 | 49.96 | $5.52 | 264930 |
| 2026-05-28 | 50.69 | $5.55 | 238441 |
| 2026-05-27 | 53.69 | $5.67 | 111428 |
| 2026-05-26 | 53.25 | $5.65 | 368000 |
| 2026-05-22 | 50.82 | $5.54 | 193557 |
| 2026-05-21 | 50.60 | $5.53 | 267100 |
| 2026-05-20 | 54.58 | $5.70 | 172142 |
| 2026-05-19 | 53.14 | $5.63 | 149406 |
| 2026-05-18 | 56.81 | $5.78 | 560700 |
| 2026-05-15 | 58.60 | $5.85 | 282100 |
| 2026-05-14 | 58.42 | $5.84 | 255474 |
| 2026-05-13 | 57.02 | $5.76 | 263929 |
| 2026-05-12 | 56.84 | $5.75 | 379300 |
| 2026-05-11 | 54.58 | $5.62 | 225700 |
| 2026-05-08 | 57.91 | $5.77 | 209458 |
| 2026-05-07 | 63.02 | $5.98 | 600823 |
| 2026-05-06 | 56.20 | $5.59 | 611632 |
| 2026-05-05 | 53.92 | $5.48 | 215100 |
| 2026-05-04 | 57.27 | $5.61 | 331300 |
| 2026-05-01 | 56.28 | $5.56 | 228401 |
| 2026-04-30 | 54.47 | $5.47 | 235995 |
| 2026-04-29 | 48.66 | $5.21 | 191401 |
| 2026-04-28 | 51.04 | $5.31 | 283100 |
| 2026-04-27 | 46.30 | $5.12 | 414547 |
| 2026-04-24 | 48.41 | $5.21 | 385862 |
| 2026-04-23 | 47.40 | $5.17 | 192700 |
| 2026-04-22 | 52.54 | $5.38 | 266400 |
| 2026-04-21 | 52.07 | $5.36 | 226623 |
| 2026-04-20 | 57.78 | $5.57 | 313567 |
| 2026-04-17 | 60.17 | $5.65 | 484000 |
| 2026-04-16 | 54.59 | $5.40 | 374119 |
| 2026-04-15 | 53.35 | $5.35 | 462500 |
| 2026-04-14 | 51.07 | $5.26 | 393300 |
| 2026-04-13 | 49.23 | $5.19 | 383300 |
| 2026-04-10 | 47.35 | $5.12 | 472200 |
| 2026-04-09 | 47.35 | $5.12 | 565100 |
| 2026-04-08 | 45.53 | $5.05 | 382033 |
| 2026-04-07 | 46.40 | $5.09 | 585069 |
| 2026-04-06 | 48.84 | $5.20 | 458600 |
| 2026-04-02 | 46.15 | $5.09 | 540700 |
| 2026-04-01 | 41.07 | $4.90 | 588931 |
| 2026-03-31 | 42.89 | $4.99 | 860500 |
| 2026-03-30 | 34.63 | $4.72 | 546365 |
| 2026-03-27 | 26.38 | $4.50 | 500536 |
| 2026-03-26 | 28.23 | $4.62 | 247239 |
| 2026-03-25 | 28.23 | $4.62 | 612800 |
| 2026-03-24 | 28.99 | $4.67 | 490900 |
| 2026-03-23 | 31.58 | $4.83 | 612219 |
| 2026-03-20 | 32.99 | $4.91 | 1.0M |
| 2026-03-19 | 38.94 | $5.20 | 603018 |
| 2026-03-18 | 37.46 | $5.16 | 599508 |
| 2026-03-17 | 40.48 | $5.29 | 1.1M |
| 2026-03-16 | 39.41 | $5.26 | 1.5M |
| 2026-03-13 | 32.90 | $5.09 | 678113 |
| 2026-03-12 | 34.56 | $5.17 | 463152 |
| 2026-03-11 | 36.30 | $5.25 | 568500 |
| 2026-03-10 | 33.51 | $5.18 | 774300 |
| 2026-03-09 | 35.18 | $5.26 | 624652 |
| 2026-03-06 | 35.39 | $5.27 | 451000 |
| 2026-03-05 | 37.29 | $5.36 | 778161 |
| 2026-03-04 | 33.93 | $5.27 | 312000 |
| 2026-03-03 | 34.91 | $5.32 | 275200 |
| 2026-03-02 | 33.06 | $5.27 | 413838 |
| 2026-02-27 | 30.03 | $5.19 | 1.1M |
| 2026-02-26 | 36.50 | $5.52 | 355000 |
| 2026-02-25 | 38.16 | $5.59 | 292683 |
| 2026-02-24 | 37.78 | $5.58 | 232829 |
| 2026-02-23 | 35.10 | $5.51 | 267239 |
| 2026-02-20 | 36.38 | $5.57 | 321716 |
| 2026-02-19 | 37.90 | $5.64 | 284423 |
| 2026-02-18 | 39.01 | $5.69 | 182529 |
| 2026-02-17 | 36.54 | $5.62 | 248204 |
| 2026-02-13 | 37.15 | $5.65 | 334900 |
| 2026-02-12 | 38.80 | $5.73 | 462800 |
| 2026-02-11 | 39.01 | $5.74 | 637802 |
| 2026-02-10 | 33.30 | $5.57 | 530527 |
| 2026-02-09 | 32.95 | $5.56 | 454921 |
| 2026-02-06 | 36.01 | $5.73 | 472800 |
| 2026-02-05 | 33.24 | $5.65 | 425807 |
| 2026-02-04 | 37.91 | $5.89 | 431900 |
| 2026-02-03 | 33.87 | $5.78 | 641741 |
| 2026-02-02 | 36.10 | $5.89 | 353883 |
| 2026-01-30 | 37.60 | $5.96 | 439441 |
| 2026-01-29 | 41.85 | $6.14 | 400231 |
| 2026-01-28 | 43.40 | $6.20 | 253400 |
| 2026-01-27 | 47.29 | $6.34 | 326641 |
| 2026-01-26 | 47.29 | $6.34 | 414875 |
| 2026-01-23 | 49.88 | $6.43 | 292500 |
| 2026-01-22 | 51.99 | $6.50 | 235062 |
| 2026-01-21 | 55.15 | $6.60 | 327172 |
| 2026-01-20 | 52.40 | $6.50 | 394260 |
| 2026-01-16 | 54.96 | $6.58 | 259313 |
| 2026-01-15 | 59.82 | $6.72 | 242717 |
| 2026-01-14 | 58.06 | $6.65 | 297821 |
| 2026-01-13 | 57.55 | $6.63 | 289740 |
| 2026-01-12 | 55.78 | $6.56 | 288818 |
| 2026-01-09 | 58.43 | $6.64 | 395279 |
| 2026-01-08 | 55.95 | $6.54 | 345852 |
| 2026-01-07 | 53.02 | $6.43 | 401315 |
| 2026-01-06 | 58.75 | $6.60 | 307889 |
| 2026-01-05 | 60.59 | $6.65 | 489040 |
| 2026-01-02 | 60.35 | $6.64 | 449504 |
| 2025-12-31 | 57.97 | $6.54 | 918838 |
| 2025-12-30 | 54.88 | $6.42 | 517541 |
| 2025-12-29 | 53.53 | $6.37 | 449400 |
| 2025-12-26 | 52.17 | $6.32 | 275500 |
| 2025-12-24 | 51.63 | $6.30 | 170418 |
| 2025-12-23 | 50.31 | $6.25 | 344122 |
| 2025-12-22 | 50.31 | $6.25 | 689273 |
| 2025-12-19 | 48.52 | $6.18 | 385360 |
| 2025-12-18 | 51.01 | $6.28 | 485500 |
| 2025-12-17 | 48.50 | $6.18 | 657595 |
| 2025-12-16 | 46.95 | $6.12 | 649828 |
| 2025-12-15 | 59.39 | $6.56 | 877332 |
| 2025-12-12 | 61.87 | $6.63 | 386137 |
| 2025-12-11 | 61.65 | $6.62 | 354800 |
| 2025-12-10 | 67.90 | $6.79 | 380849 |
| 2025-12-09 | 66.57 | $6.72 | 201410 |
| 2025-12-08 | 65.81 | $6.68 | 391600 |
| 2025-12-05 | 68.41 | $6.75 | 536026 |
| 2025-12-04 | 66.43 | $6.64 | 404323 |
| 2025-12-03 | 65.30 | $6.58 | 496740 |
| 2025-12-02 | 61.62 | $6.40 | 399031 |
| 2025-12-01 | 59.82 | $6.32 | 422014 |
| 2025-11-28 | 66.48 | $6.50 | 213800 |
| 2025-11-26 | 63.71 | $6.37 | 580300 |
| 2025-11-25 | 64.49 | $6.39 | 286743 |
| 2025-11-24 | 62.29 | $6.29 | 608600 |
| 2025-11-21 | 63.79 | $6.33 | 530500 |
| 2025-11-20 | 62.06 | $6.25 | 547044 |
| 2025-11-19 | 59.29 | $6.13 | 520362 |
| 2025-11-18 | 57.31 | $6.05 | 313434 |
| 2025-11-17 | 56.04 | $6.00 | 379160 |
| 2025-11-14 | 56.36 | $6.01 | 412903 |
| 2025-11-13 | 55.15 | $5.96 | 454700 |
| 2025-11-12 | 54.91 | $5.95 | 625600 |
| 2025-11-11 | 51.24 | $5.80 | 641344 |
| 2025-11-10 | 41.59 | $5.48 | 535870 |
| 2025-11-07 | 46.51 | $5.66 | 267629 |
| 2025-11-06 | 48.63 | $5.73 | 343606 |
| 2025-11-05 | 41.77 | $5.54 | 491030 |
| 2025-11-04 | 38.49 | $5.46 | 151023 |
| 2025-11-03 | 41.25 | $5.56 | 268200 |
| 2025-10-31 | 37.41 | $5.47 | 128552 |
| 2025-10-30 | 36.09 | $5.44 | 227200 |
| 2025-10-29 | 38.96 | $5.55 | 219200 |
| 2025-10-28 | 42.78 | $5.68 | 257643 |
| 2025-10-27 | 42.78 | $5.68 | 153200 |
| 2025-10-24 | 42.38 | $5.67 | 206900 |
| 2025-10-23 | 44.41 | $5.74 | 258053 |
| 2025-10-22 | 42.93 | $5.70 | 384636 |
| 2025-10-21 | 40.68 | $5.64 | 344955 |
| 2025-10-20 | 39.93 | $5.62 | 276902 |
| 2025-10-17 | 38.45 | $5.58 | 273831 |
| 2025-10-16 | 35.82 | $5.51 | 219323 |
| 2025-10-15 | 36.67 | $5.55 | 408700 |
| 2025-10-14 | 29.97 | $5.38 | 325000 |
| 2025-10-13 | 28.27 | $5.34 | 328840 |
| 2025-10-10 | 23.89 | $5.24 | 400900 |
| 2025-10-09 | 26.17 | $5.39 | 436149 |
| 2025-10-08 | 29.36 | $5.57 | 274336 |
| 2025-10-07 | 29.36 | $5.57 | 333425 |
| 2025-10-06 | 29.54 | $5.58 | 538533 |
| 2025-10-03 | 31.37 | $5.68 | 303023 |
| 2025-10-02 | 33.34 | $5.78 | 250000 |
| 2025-10-01 | 30.01 | $5.70 | 386900 |
| 2025-09-30 | 31.31 | $5.77 | 389106 |
| 2025-09-29 | 30.90 | $5.76 | 402754 |
| 2025-09-26 | 32.17 | $5.83 | 230837 |
| 2025-09-25 | 33.09 | $5.88 | 247400 |
| 2025-09-24 | 33.82 | $5.92 | 377488 |
| 2025-09-23 | 36.11 | $6.04 | 344469 |
| 2025-09-22 | 37.31 | $6.10 | 412418 |
| 2025-09-19 | 40.50 | $6.25 | 419414 |
| 2025-09-18 | 39.18 | $6.21 | 375200 |
| 2025-09-17 | 35.08 | $6.09 | 733641 |
| 2025-09-16 | 37.70 | $6.22 | 448715 |
| 2025-09-15 | 42.05 | $6.41 | 1.2M |
| 2025-09-12 | 47.53 | $6.61 | 359022 |
| 2025-09-11 | 51.35 | $6.73 | 346102 |
| 2025-09-10 | 49.42 | $6.67 | 205700 |
| 2025-09-09 | 52.38 | $6.76 | 224751 |
| 2025-09-08 | 54.09 | $6.81 | 248384 |
| 2025-09-05 | 54.77 | $6.83 | 232344 |
| 2025-09-04 | 53.94 | $6.80 | 259300 |
| 2025-09-03 | 53.41 | $6.78 | 337646 |
| 2025-09-02 | 52.35 | $6.74 | 390671 |
| 2025-08-29 | 53.50 | $6.78 | 463859 |
| 2025-08-28 | 50.66 | $6.67 | 297200 |
| 2025-08-27 | 49.60 | $6.63 | 568900 |
| 2025-08-26 | 45.41 | $6.48 | 193549 |
| 2025-08-25 | 44.53 | $6.45 | 720100 |
| 2025-08-22 | 43.96 | $6.43 | 266695 |
| 2025-08-21 | 41.98 | $6.36 | 308020 |
| 2025-08-20 | 36.49 | $6.18 | 280942 |
| 2025-08-19 | 37.04 | $6.21 | 288300 |
| 2025-08-18 | 32.49 | $6.07 | 710956 |
| 2025-08-15 | 35.83 | $6.26 | 219812 |
| 2025-08-14 | 38.19 | $6.38 | 262342 |
| 2025-08-13 | 36.54 | $6.33 | 254609 |
| 2025-08-12 | 34.89 | $6.28 | 298853 |
| 2025-08-11 | 34.89 | $6.28 | 608947 |
| 2025-08-08 | 33.00 | $6.22 | 727002 |
| 2025-08-07 | 34.75 | $6.33 | 1.5M |
| 2025-08-06 | 47.08 | $6.90 | 236700 |
| 2025-08-05 | 47.08 | $6.90 | 173000 |
| 2025-08-04 | 43.60 | $6.79 | 215300 |
| 2025-08-01 | 43.60 | $6.79 | 187400 |
| 2025-07-31 | 45.83 | $6.88 | 231378 |
| 2025-07-30 | 46.08 | $6.89 | 198539 |
| 2025-07-29 | 51.08 | $7.08 | 308400 |
| 2025-07-28 | 49.15 | $7.01 | 349670 |
| 2025-07-25 | 54.08 | $7.18 | 232517 |
| 2025-07-24 | 54.08 | $7.18 | 287274 |
| 2025-07-23 | 55.55 | $7.23 | 211100 |
| 2025-07-22 | 55.55 | $7.23 | 182569 |
| 2025-07-21 | 53.96 | $7.16 | 265583 |
| 2025-07-18 | 55.58 | $7.22 | 272200 |
| 2025-07-17 | 61.42 | $7.42 | 478177 |
| 2025-07-16 | 57.15 | $7.22 | 228000 |
| 2025-07-15 | 55.26 | $7.14 | 196877 |
| 2025-07-14 | 56.14 | $7.17 | 322165 |
| 2025-07-11 | 54.77 | $7.11 | 291600 |
| 2025-07-10 | 59.15 | $7.26 | 192604 |
| 2025-07-09 | 56.04 | $7.12 | 213153 |
| 2025-07-08 | 58.46 | $7.20 | 429701 |
| 2025-07-07 | 57.81 | $7.17 | 406902 |
| 2025-07-03 | 54.66 | $7.03 | 170500 |
| 2025-07-02 | 54.66 | $7.03 | 148500 |
| 2025-07-01 | 52.62 | $6.94 | 208906 |
| 2025-06-30 | 54.43 | $7.01 | 378130 |
| 2025-06-27 | 53.56 | $6.97 | 235002 |
| 2025-06-26 | 52.48 | $6.92 | 241807 |
| 2025-06-25 | 46.86 | $6.68 | 135280 |
| 2025-06-24 | 48.45 | $6.75 | 254329 |
| 2025-06-23 | 46.98 | $6.69 | 311319 |
| 2025-06-20 | 47.20 | $6.70 | 306263 |
| 2025-06-18 | 47.81 | $6.73 | 236000 |
| 2025-06-17 | 48.61 | $6.77 | 260744 |
| 2025-06-16 | 46.26 | $6.66 | 524341 |
| 2025-06-13 | 59.15 | $7.21 | 449346 |
| 2025-06-12 | 64.09 | $7.37 | 257301 |
| 2025-06-11 | 63.55 | $7.34 | 317843 |
| 2025-06-10 | 63.02 | $7.31 | 182419 |
| 2025-06-09 | 62.68 | $7.29 | 165612 |
| 2025-06-06 | 60.95 | $7.19 | 163590 |
| 2025-06-05 | 59.71 | $7.12 | 192300 |
| 2025-06-04 | 58.28 | $7.04 | 103520 |
| 2025-06-03 | 59.03 | $7.07 | 209600 |
| 2025-06-02 | 55.78 | $6.89 | 194700 |
| 2025-05-30 | 57.46 | $6.96 | 141949 |
| 2025-05-29 | 56.76 | $6.92 | 99559 |
| 2025-05-28 | 55.71 | $6.86 | 128611 |
| 2025-05-27 | 57.02 | $6.92 | 204331 |
| 2025-05-23 | 53.36 | $6.71 | 110800 |
| 2025-05-22 | 52.63 | $6.67 | 134000 |
| 2025-05-21 | 54.25 | $6.75 | 299316 |
| 2025-05-20 | 56.94 | $6.88 | 241804 |
| 2025-05-19 | 59.08 | $6.98 | 613042 |
| 2025-05-16 | 54.71 | $6.71 | 285843 |
| 2025-05-15 | 52.94 | $6.61 | 149800 |
| 2025-05-14 | 52.76 | $6.60 | 253232 |
| 2025-05-13 | 53.71 | $6.65 | 293977 |
| 2025-05-12 | 51.56 | $6.52 | 373900 |
| 2025-05-09 | 46.25 | $6.23 | 232000 |
| 2025-05-08 | 47.62 | $6.31 | 466854 |
| 2025-05-07 | 38.06 | $5.87 | 302857 |
| 2025-05-06 | 41.14 | $6.06 | 314722 |
| 2025-05-05 | 37.87 | $5.93 | 366506 |
| 2025-05-02 | 40.32 | $6.08 | 258100 |
| 2025-05-01 | 38.56 | $6.01 | 163034 |
| 2025-04-30 | 39.51 | $6.07 | 232996 |
| 2025-04-29 | 41.80 | $6.21 | 151131 |
| 2025-04-28 | 43.51 | $6.31 | 222049 |
| 2025-04-25 | 41.22 | $6.21 | 187269 |
| 2025-04-24 | 40.54 | $6.18 | 359052 |
| 2025-04-23 | 37.05 | $6.03 | 325500 |
| 2025-04-22 | 35.86 | $5.98 | 152765 |
| 2025-04-21 | 32.72 | $5.85 | 357843 |
| 2025-04-17 | 34.32 | $5.98 | 1.1M |
| 2025-04-16 | 34.32 | $5.98 | 250032 |
| 2025-04-15 | 36.68 | $6.17 | 414300 |
| 2025-04-14 | 32.25 | $5.98 | 324362 |
| 2025-04-11 | 29.54 | $5.87 | 539494 |
| 2025-04-10 | 30.70 | $5.98 | 234632 |
| 2025-04-09 | 33.32 | $6.21 | 495300 |
| 2025-04-08 | 20.77 | $5.76 | 694533 |
| 2025-04-07 | 20.77 | $5.76 | 829338 |
| 2025-04-04 | 24.04 | $6.12 | 839400 |
| 2025-04-03 | 32.54 | $6.75 | 349300 |
| 2025-04-02 | 36.22 | $6.94 | 238500 |
| 2025-04-01 | 37.48 | $7.00 | 212605 |
| 2025-03-31 | 36.78 | $6.98 | 453800 |
| 2025-03-28 | 39.07 | $7.09 | 243833 |
| 2025-03-27 | 39.93 | $7.13 | 163918 |
| 2025-03-26 | 40.35 | $7.15 | 185432 |
| 2025-03-25 | 38.82 | $7.10 | 302500 |
| 2025-03-24 | 39.59 | $7.14 | 265966 |
| 2025-03-21 | 40.36 | $7.18 | 207400 |
| 2025-03-20 | 38.96 | $7.13 | 228361 |
| 2025-03-19 | 39.49 | $7.16 | 339700 |
| 2025-03-18 | 37.34 | $7.08 | 235933 |
| 2025-03-17 | 36.80 | $7.06 | 600446 |
| 2025-03-14 | 42.27 | $7.38 | 599962 |
| 2025-03-13 | 42.27 | $7.38 | 299700 |
| 2025-03-12 | 42.63 | $7.40 | 258600 |
| 2025-03-11 | 39.47 | $7.27 | 504500 |
| 2025-03-10 | 41.82 | $7.41 | 307500 |
| 2025-03-07 | 45.51 | $7.61 | 353237 |
| 2025-03-06 | 38.27 | $7.33 | 882352 |
| 2025-03-05 | 47.21 | $7.75 | 396216 |
| 2025-03-04 | 52.17 | $7.93 | 362255 |
| 2025-03-03 | 54.59 | $8.01 | 401400 |
| 2025-02-28 | 57.11 | $8.09 | 349764 |
| 2025-02-27 | 54.09 | $7.97 | 228669 |
| 2025-02-26 | 50.21 | $7.83 | 191831 |
| 2025-02-25 | 53.92 | $7.95 | 236214 |
| 2025-02-24 | 55.89 | $8.01 | 222914 |
| 2025-02-21 | 59.30 | $8.11 | 155128 |
| 2025-02-20 | 59.65 | $8.12 | 126523 |
| 2025-02-19 | 60.32 | $8.14 | 153829 |
| 2025-02-18 | 59.89 | $8.12 | 273501 |
| 2025-02-14 | 53.73 | $7.86 | 185700 |
| 2025-02-13 | 51.56 | $7.78 | 170012 |
| 2025-02-12 | 50.16 | $7.73 | 202614 |
| 2025-02-11 | 50.16 | $7.73 | 160660 |
| 2025-02-10 | 51.50 | $7.78 | 115475 |
| 2025-02-07 | 50.75 | $7.75 | 111740 |
| 2025-02-06 | 52.55 | $7.82 | 126919 |
| 2025-02-05 | 51.85 | $7.79 | 207046 |
| 2025-02-04 | 54.90 | $7.91 | 193400 |
| 2025-02-03 | 54.48 | $7.89 | 359200 |
| 2025-01-31 | 58.94 | $8.06 | 138806 |
| 2025-01-30 | 56.76 | $7.95 | 186200 |
| 2025-01-29 | 55.54 | $7.89 | 247400 |
| 2025-01-28 | 59.54 | $8.04 | 297400 |
| 2025-01-27 | 57.61 | $7.94 | 194400 |
| 2025-01-24 | 56.22 | $7.87 | 218828 |
| 2025-01-23 | 54.81 | $7.80 | 284549 |
| 2025-01-22 | 51.18 | $7.63 | 290500 |
| 2025-01-21 | 54.09 | $7.75 | 515900 |
| 2025-01-17 | 51.00 | $7.61 | 392752 |
| 2025-01-16 | 53.96 | $7.73 | 136936 |
| 2025-01-15 | 51.51 | $7.62 | 189323 |
| 2025-01-14 | 50.37 | $7.57 | 247526 |
| 2025-01-13 | 49.00 | $7.51 | 192700 |
| 2025-01-10 | 50.10 | $7.56 | 319900 |
| 2025-01-08 | 49.24 | $7.52 | 215326 |
| 2025-01-07 | 49.44 | $7.53 | 353964 |
| 2025-01-06 | 51.03 | $7.61 | 343971 |
| 2025-01-03 | 52.03 | $7.66 | 346744 |
| 2025-01-02 | 51.30 | $7.62 | 399733 |
| 2024-12-31 | 46.74 | $7.38 | 514400 |
| 2024-12-30 | 43.60 | $7.23 | 438511 |
| 2024-12-27 | 44.94 | $7.31 | 602141 |
| 2024-12-26 | 48.11 | $7.49 | 449739 |
| 2024-12-24 | 45.04 | $7.34 | 289920 |
| 2024-12-23 | 43.99 | $7.29 | 758200 |
| 2024-12-20 | 42.54 | $7.22 | 2.6M |
| 2024-12-19 | 32.53 | $6.80 | 699116 |
| 2024-12-18 | 33.59 | $6.88 | 858811 |
| 2024-12-17 | 35.95 | $7.05 | 807745 |
| 2024-12-16 | 37.42 | $7.15 | 1.8M |
| 2024-12-13 | 51.39 | $7.85 | 680400 |
| 2024-12-12 | 57.19 | $8.05 | 555100 |
| 2024-12-11 | 61.82 | $8.19 | 334427 |
| 2024-12-10 | 65.42 | $8.29 | 195500 |
| 2024-12-09 | 64.84 | $8.26 | 311110 |
| 2024-12-06 | 64.84 | $8.26 | 213128 |
| 2024-12-05 | 63.92 | $8.21 | 262100 |
| 2024-12-04 | 69.05 | $8.36 | 241800 |
| 2024-12-03 | 67.74 | $8.28 | 226400 |
| 2024-12-02 | 68.42 | $8.30 | 465139 |
| 2024-11-29 | 71.53 | $8.39 | 342306 |
| 2024-11-27 | 68.51 | $8.19 | 224526 |
| 2024-11-26 | 68.03 | $8.16 | 257600 |
| 2024-11-25 | 71.14 | $8.25 | 360431 |
| 2024-11-22 | 69.83 | $8.16 | 221244 |
| 2024-11-21 | 67.99 | $8.04 | 220400 |
| 2024-11-20 | 66.53 | $7.95 | 142018 |
| 2024-11-19 | 67.51 | $7.98 | 194228 |
| 2024-11-18 | 67.82 | $7.99 | 235247 |
| 2024-11-15 | 66.49 | $7.90 | 263982 |
| 2024-11-14 | 66.34 | $7.89 | 151443 |
| 2024-11-13 | 68.04 | $7.95 | 263100 |
| 2024-11-12 | 66.83 | $7.86 | 260983 |
| 2024-11-11 | 69.33 | $7.95 | 514600 |
| 2024-11-08 | 68.33 | $7.87 | 496133 |
| 2024-11-07 | 63.69 | $7.54 | 1.1M |
| 2024-11-06 | 47.58 | $6.81 | 387500 |
| 2024-11-05 | 37.03 | $6.52 | 255862 |
| 2024-11-04 | 36.19 | $6.50 | 345300 |
| 2024-11-01 | 38.13 | $6.58 | 297038 |
| 2024-10-31 | 40.17 | $6.66 | 351621 |
| 2024-10-30 | 38.61 | $6.62 | 196900 |
| 2024-10-29 | 38.85 | $6.63 | 252549 |
| 2024-10-28 | 43.20 | $6.80 | 172902 |
| 2024-10-25 | 38.17 | $6.67 | 170647 |
| 2024-10-24 | 39.98 | $6.74 | 282000 |
| 2024-10-23 | 37.15 | $6.67 | 243329 |
| 2024-10-22 | 36.33 | $6.65 | 229176 |
| 2024-10-21 | 38.72 | $6.75 | 215815 |
| 2024-10-18 | 41.29 | $6.85 | 221600 |
| 2024-10-17 | 38.98 | $6.79 | 232540 |
| 2024-10-16 | 40.76 | $6.86 | 158500 |
| 2024-10-15 | 39.64 | $6.83 | 397202 |
| 2024-10-14 | 38.90 | $6.81 | 343383 |
| 2024-10-11 | 33.53 | $6.67 | 194526 |
| 2024-10-10 | 32.32 | $6.64 | 178828 |
| 2024-10-09 | 32.51 | $6.65 | 282000 |
| 2024-10-08 | 32.69 | $6.66 | 414400 |
| 2024-10-07 | 34.13 | $6.74 | 447300 |
| 2024-10-04 | 35.81 | $6.83 | 363415 |
| 2024-10-03 | 36.57 | $6.87 | 297311 |
| 2024-10-02 | 35.59 | $6.84 | 226000 |
| 2024-10-01 | 36.67 | $6.90 | 248731 |
| 2024-09-30 | 39.70 | $7.06 | 403129 |
| 2024-09-27 | 41.11 | $7.13 | 304043 |
| 2024-09-26 | 33.75 | $6.90 | 227700 |
| 2024-09-25 | 32.36 | $6.86 | 496228 |
| 2024-09-24 | 34.61 | $6.99 | 358700 |
| 2024-09-23 | 33.25 | $6.95 | 484506 |
| 2024-09-20 | 32.92 | $6.94 | 1.5M |
| 2024-09-19 | 38.55 | $7.25 | 433157 |
| 2024-09-18 | 37.90 | $7.23 | 340600 |
| 2024-09-17 | 35.29 | $7.15 | 588500 |
| 2024-09-16 | 33.64 | $7.10 | 728700 |
| 2024-09-13 | 43.29 | $7.56 | 645400 |
| 2024-09-12 | 43.29 | $7.56 | 326663 |
| 2024-09-11 | 40.62 | $7.48 | 226501 |
| 2024-09-10 | 40.62 | $7.48 | 210800 |
| 2024-09-09 | 42.43 | $7.56 | 342400 |
| 2024-09-06 | 40.22 | $7.49 | 213500 |
| 2024-09-05 | 40.22 | $7.49 | 193500 |
| 2024-09-04 | 39.92 | $7.48 | 267400 |
| 2024-09-03 | 40.69 | $7.52 | 268401 |
| 2024-08-30 | 40.88 | $7.53 | 275334 |
| 2024-08-29 | 39.01 | $7.46 | 154300 |
| 2024-08-28 | 38.22 | $7.43 | 166514 |
| 2024-08-27 | 39.02 | $7.48 | 152500 |
| 2024-08-26 | 39.50 | $7.51 | 262829 |
| 2024-08-23 | 39.03 | $7.49 | 343400 |
| 2024-08-22 | 38.35 | $7.46 | 275100 |
| 2024-08-21 | 40.64 | $7.62 | 361038 |
| 2024-08-20 | 39.13 | $7.55 | 295106 |
| 2024-08-19 | 40.24 | $7.63 | 334697 |
| 2024-08-16 | 38.58 | $7.55 | 372300 |
| 2024-08-15 | 35.16 | $7.39 | 417928 |
| 2024-08-14 | 32.47 | $7.27 | 397835 |
| 2024-08-13 | 27.99 | $7.08 | 544202 |
| 2024-08-12 | 26.53 | $7.02 | 832523 |
| 2024-08-09 | 28.26 | $7.21 | 1.2M |
| 2024-08-08 | 30.87 | $7.47 | 2.7M |
| 2024-08-07 | 38.39 | $8.05 | 400815 |
| 2024-08-06 | 39.99 | $8.15 | 399431 |
| 2024-08-05 | 37.00 | $8.03 | 878550 |
| 2024-08-02 | 41.59 | $8.31 | 268500 |
| 2024-08-01 | 45.83 | $8.53 | 602311 |
| 2024-07-31 | 52.80 | $8.83 | 254100 |
| 2024-07-30 | 55.47 | $8.93 | 189825 |
| 2024-07-29 | 54.38 | $8.88 | 178701 |
| 2024-07-26 | 57.33 | $8.99 | 401012 |
| 2024-07-25 | 56.09 | $8.93 | 268100 |
| 2024-07-24 | 53.08 | $8.79 | 163900 |
| 2024-07-23 | 55.95 | $8.90 | 479830 |
| 2024-07-22 | 57.28 | $8.95 | 417509 |
| 2024-07-19 | 52.55 | $8.73 | 227000 |
| 2024-07-18 | 53.32 | $8.76 | 623241 |
| 2024-07-17 | 54.32 | $8.80 | 2.0M |
| 2024-07-16 | 40.86 | $8.29 | 242267 |
| 2024-07-15 | 39.54 | $8.25 | 285163 |
| 2024-07-12 | 38.88 | $8.23 | 262753 |
| 2024-07-11 | 36.95 | $8.17 | 271642 |
| 2024-07-10 | 35.66 | $8.13 | 205100 |
| 2024-07-09 | 33.39 | $8.06 | 354228 |
| 2024-07-08 | 32.42 | $8.03 | 290000 |
| 2024-07-05 | 32.42 | $8.03 | 322100 |
| 2024-07-03 | 32.71 | $8.05 | 195800 |
| 2024-07-02 | 32.71 | $8.05 | 387812 |
| 2024-07-01 | 34.35 | $8.17 | 505498 |
| 2024-06-28 | 30.48 | $8.03 | 512336 |
| 2024-06-27 | 32.29 | $8.17 | 459956 |
| 2024-06-26 | 26.36 | $7.97 | 405500 |
| 2024-06-25 | 26.36 | $7.97 | 478592 |
| 2024-06-24 | 30.18 | $8.29 | 395318 |
| 2024-06-21 | 30.18 | $8.29 | 796165 |
| 2024-06-20 | 30.42 | $8.31 | 904905 |
| 2024-06-18 | 38.00 | $8.82 | 336000 |
| 2024-06-17 | 35.92 | $8.75 | 757600 |
| 2024-06-14 | 40.96 | $9.02 | 437300 |
| 2024-06-13 | 51.67 | $9.44 | 571937 |
| 2024-06-12 | 53.91 | $9.51 | 302011 |
| 2024-06-11 | 52.52 | $9.46 | 345940 |
| 2024-06-10 | 53.12 | $9.48 | 498607 |
| 2024-06-07 | 48.90 | $9.33 | 296296 |
| 2024-06-06 | 47.09 | $9.27 | 294900 |
| 2024-06-05 | 46.48 | $9.25 | 457600 |
| 2024-06-04 | 46.19 | $9.24 | 485000 |
| 2024-06-03 | 47.42 | $9.29 | 437000 |
| 2024-05-31 | 49.40 | $9.37 | 347900 |
| 2024-05-30 | 46.19 | $9.25 | 246329 |
| 2024-05-29 | 46.42 | $9.26 | 371686 |
| 2024-05-28 | 49.51 | $9.39 | 310332 |
| 2024-05-24 | 51.52 | $9.47 | 176900 |
| 2024-05-23 | 48.02 | $9.33 | 230800 |
| 2024-05-22 | 49.72 | $9.40 | 258926 |
| 2024-05-21 | 51.20 | $9.46 | 289832 |
| 2024-05-20 | 53.47 | $9.55 | 587600 |
| 2024-05-17 | 49.96 | $9.40 | 231212 |
| 2024-05-16 | 43.48 | $9.16 | 485079 |
| 2024-05-15 | 43.19 | $9.15 | 358300 |
| 2024-05-14 | 46.37 | $9.29 | 365822 |
| 2024-05-13 | 43.25 | $9.18 | 429934 |
| 2024-05-10 | 44.14 | $9.22 | 350936 |
| 2024-05-09 | 42.75 | $9.17 | 287936 |
| 2024-05-08 | 42.20 | $9.15 | 300400 |
| 2024-05-07 | 42.39 | $9.16 | 693800 |
| 2024-05-06 | 45.55 | $9.32 | 400500 |
| 2024-05-03 | 42.50 | $9.20 | 529000 |
| 2024-05-02 | 44.68 | $9.31 | 407500 |
| 2024-05-01 | 47.64 | $9.45 | 241200 |
| 2024-04-30 | 46.19 | $9.39 | 132115 |
| 2024-04-29 | 48.30 | $9.49 | 267200 |
| 2024-04-26 | 49.60 | $9.55 | 179400 |
| 2024-04-25 | 46.17 | $9.40 | 110137 |
| 2024-04-24 | 48.91 | $9.53 | 139153 |
| 2024-04-23 | 51.13 | $9.63 | 249900 |
| 2024-04-22 | 49.38 | $9.55 | 311207 |
| 2024-04-19 | 48.29 | $9.50 | 883400 |
| 2024-04-18 | 39.30 | $9.14 | 145751 |
| 2024-04-17 | 36.38 | $9.04 | 140700 |
| 2024-04-16 | 35.19 | $9.00 | 137400 |
| 2024-04-15 | 33.73 | $8.95 | 234512 |
| 2024-04-12 | 36.05 | $9.10 | 431047 |
| 2024-04-11 | 38.22 | $9.23 | 291517 |
| 2024-04-10 | 38.55 | $9.25 | 192949 |
| 2024-04-09 | 39.05 | $9.28 | 193925 |
| 2024-04-08 | 39.05 | $9.28 | 180508 |
| 2024-04-05 | 38.34 | $9.25 | 189535 |
| 2024-04-04 | 36.46 | $9.17 | 334700 |
| 2024-04-03 | 38.70 | $9.33 | 261700 |
| 2024-04-02 | 36.62 | $9.24 | 300929 |
| 2024-04-01 | 37.98 | $9.34 | 360330 |
| 2024-03-28 | 39.95 | $9.48 | 544300 |
| 2024-03-27 | 36.36 | $9.32 | 363434 |
| 2024-03-26 | 31.22 | $9.11 | 290048 |
| 2024-03-25 | 31.34 | $9.12 | 422100 |
| 2024-03-22 | 32.47 | $9.22 | 264300 |
| 2024-03-21 | 32.24 | $9.21 | 281435 |
| 2024-03-20 | 30.88 | $9.15 | 346400 |
| 2024-03-19 | 31.58 | $9.22 | 402676 |
| 2024-03-18 | 26.86 | $9.01 | 502516 |
| 2024-03-15 | 27.55 | $9.09 | 454923 |
| 2024-03-14 | 27.80 | $9.12 | 491090 |
| 2024-03-13 | 29.80 | $9.35 | 354316 |
| 2024-03-12 | 35.37 | $9.88 | 642935 |
| 2024-03-11 | 33.36 | $9.79 | 745897 |
| 2024-03-08 | 33.80 | $9.83 | 878510 |
| 2024-03-07 | 26.88 | $9.53 | 2.4M |
| 2024-03-06 | 48.33 | $10.87 | 287617 |
| 2024-03-05 | 46.51 | $10.81 | 172704 |
| 2024-03-04 | 45.91 | $10.79 | 196478 |
| 2024-03-01 | 46.91 | $10.83 | 190807 |
| 2024-02-29 | 45.50 | $10.78 | 248500 |
| 2024-02-28 | 44.66 | $10.75 | 144284 |
| 2024-02-27 | 51.73 | $11.03 | 127048 |
| 2024-02-26 | 48.70 | $10.92 | 115432 |
| 2024-02-23 | 51.49 | $11.02 | 124200 |
| 2024-02-22 | 51.22 | $11.01 | 136910 |
| 2024-02-21 | 50.71 | $10.99 | 150446 |
| 2024-02-20 | 48.92 | $10.92 | 203762 |
| 2024-02-16 | 49.91 | $10.96 | 138638 |
| 2024-02-15 | 49.42 | $10.94 | 83357 |
| 2024-02-14 | 41.07 | $10.63 | 216000 |
| 2024-02-13 | 41.92 | $10.67 | 154816 |
| 2024-02-12 | 47.78 | $10.92 | 198725 |
| 2024-02-09 | 45.77 | $10.85 | 126145 |
| 2024-02-08 | 46.75 | $10.89 | 143508 |
| 2024-02-07 | 47.97 | $10.94 | 139130 |
| 2024-02-06 | 51.27 | $11.07 | 144823 |
| 2024-02-05 | 50.78 | $11.05 | 204624 |
| 2024-02-02 | 53.08 | $11.14 | 189000 |
| 2024-02-01 | 54.66 | $11.20 | 231813 |
| 2024-01-31 | 54.92 | $11.21 | 170000 |
| 2024-01-30 | 61.85 | $11.46 | 138049 |
| 2024-01-29 | 61.85 | $11.46 | 157893 |
| 2024-01-26 | 62.41 | $11.48 | 272135 |
| 2024-01-25 | 59.97 | $11.34 | 143531 |
| 2024-01-24 | 58.31 | $11.25 | 224900 |
| 2024-01-23 | 62.11 | $11.39 | 289810 |
| 2024-01-22 | 60.72 | $11.31 | 421906 |
| 2024-01-19 | 51.92 | $10.89 | 139600 |
| 2024-01-18 | 53.55 | $10.95 | 185616 |
| 2024-01-17 | 53.82 | $10.96 | 208500 |
| 2024-01-16 | 56.78 | $11.07 | 246619 |
| 2024-01-12 | 59.61 | $11.17 | 153531 |
| 2024-01-11 | 58.83 | $11.13 | 182600 |
| 2024-01-10 | 62.86 | $11.27 | 167153 |
| 2024-01-09 | 62.69 | $11.26 | 186432 |
| 2024-01-08 | 67.81 | $11.43 | 323007 |
| 2024-01-05 | 65.45 | $11.28 | 211444 |
| 2024-01-04 | 63.93 | $11.19 | 241830 |
| 2024-01-03 | 60.47 | $11.00 | 222300 |
| 2024-01-02 | 61.96 | $11.05 | 385109 |
| 2023-12-29 | 58.24 | $10.86 | 462226 |
| 2023-12-28 | 62.19 | $10.99 | 393647 |
| 2023-12-27 | 62.19 | $10.99 | 369800 |
| 2023-12-26 | 59.52 | $10.85 | 617700 |
| 2023-12-22 | 53.77 | $10.59 | 322626 |
| 2023-12-21 | 54.05 | $10.60 | 266626 |
| 2023-12-20 | 52.40 | $10.53 | 313120 |
| 2023-12-19 | 54.25 | $10.60 | 292222 |
| 2023-12-18 | 50.96 | $10.46 | 279121 |
| 2023-12-15 | 52.50 | $10.52 | 545923 |
| 2023-12-14 | 50.85 | $10.45 | 472073 |
| 2023-12-13 | 60.53 | $10.79 | 624310 |
| 2023-12-12 | 60.10 | $10.77 | 375607 |
| 2023-12-11 | 59.27 | $10.73 | 346333 |
| 2023-12-08 | 62.03 | $10.82 | 379300 |
| 2023-12-07 | 60.27 | $10.73 | 452825 |
| 2023-12-06 | 55.24 | $10.50 | 180800 |
| 2023-12-05 | 55.00 | $10.49 | 153220 |
| 2023-12-04 | 55.00 | $10.49 | 354385 |
| 2023-12-01 | 56.07 | $10.53 | 365012 |
| 2023-11-30 | 57.66 | $10.59 | 242149 |
| 2023-11-29 | 55.45 | $10.48 | 100500 |
| 2023-11-28 | 54.43 | $10.43 | 124836 |
| 2023-11-27 | 54.43 | $10.43 | 206630 |
| 2023-11-24 | 55.82 | $10.49 | 77800 |
| 2023-11-22 | 55.28 | $10.46 | 136900 |
| 2023-11-21 | 54.93 | $10.44 | 173447 |
| 2023-11-20 | 55.97 | $10.49 | 306509 |
| 2023-11-17 | 55.16 | $10.44 | 194113 |
| 2023-11-16 | 53.87 | $10.36 | 175400 |
| 2023-11-15 | 56.78 | $10.51 | 226201 |
| 2023-11-14 | 57.17 | $10.53 | 210738 |
| 2023-11-13 | 53.20 | $10.27 | 125806 |
| 2023-11-10 | 51.21 | $10.15 | 88203 |
| 2023-11-09 | 49.17 | $10.03 | 146317 |
| 2023-11-08 | 51.39 | $10.16 | 118153 |
| 2023-11-07 | 54.25 | $10.32 | 164411 |
| 2023-11-06 | 51.69 | $10.16 | 498920 |
| 2023-11-03 | 54.59 | $10.32 | 234551 |
| 2023-11-02 | 46.59 | $9.87 | 294500 |
| 2023-11-01 | 41.84 | $9.65 | 160700 |
| 2023-10-31 | 37.26 | $9.46 | 167620 |
| 2023-10-30 | 33.32 | $9.31 | 151447 |
| 2023-10-27 | 30.27 | $9.20 | 147400 |
| 2023-10-26 | 31.52 | $9.30 | 213300 |
| 2023-10-25 | 29.02 | $9.21 | 173930 |
| 2023-10-24 | 31.18 | $9.39 | 163200 |
| 2023-10-23 | 29.80 | $9.34 | 183600 |
| 2023-10-20 | 30.86 | $9.43 | 238616 |
| 2023-10-19 | 33.09 | $9.61 | 170535 |
| 2023-10-18 | 34.81 | $9.74 | 215327 |
| 2023-10-17 | 38.00 | $9.96 | 164524 |
| 2023-10-16 | 40.91 | $10.14 | 166627 |
| 2023-10-13 | 37.63 | $10.01 | 160332 |
| 2023-10-12 | 41.13 | $10.22 | 184900 |
| 2023-10-11 | 42.20 | $10.28 | 162544 |
| 2023-10-10 | 40.49 | $10.21 | 107534 |
| 2023-10-09 | 38.26 | $10.12 | 137242 |
| 2023-10-06 | 35.19 | $10.00 | 156403 |
| 2023-10-05 | 32.80 | $9.91 | 107160 |
| 2023-10-04 | 32.54 | $9.90 | 178300 |
| 2023-10-03 | 31.78 | $9.87 | 306622 |
| 2023-10-02 | 34.48 | $10.09 | 338226 |
| 2023-09-29 | 39.90 | $10.46 | 333500 |
| 2023-09-28 | 40.22 | $10.48 | 218200 |
| 2023-09-27 | 38.07 | $10.39 | 299800 |
| 2023-09-26 | 30.99 | $10.12 | 215405 |
| 2023-09-25 | 32.84 | $10.26 | 245000 |
| 2023-09-22 | 35.11 | $10.42 | 179909 |
| 2023-09-21 | 35.85 | $10.47 | 219675 |
| 2023-09-20 | 39.65 | $10.71 | 112945 |
| 2023-09-19 | 39.65 | $10.71 | 140700 |
| 2023-09-18 | 39.40 | $10.70 | 214238 |
| 2023-09-15 | 40.64 | $10.78 | 227500 |
| 2023-09-14 | 43.90 | $10.98 | 393600 |
| 2023-09-13 | 46.20 | $11.11 | 297322 |
| 2023-09-12 | 49.40 | $11.28 | 247817 |
| 2023-09-11 | 46.93 | $11.16 | 318530 |
| 2023-09-08 | 46.73 | $11.15 | 252048 |
| 2023-09-07 | 47.07 | $11.17 | 154700 |
| 2023-09-06 | 44.94 | $11.06 | 171508 |
| 2023-09-05 | 46.23 | $11.14 | 171038 |
| 2023-09-01 | 46.70 | $11.17 | 178546 |
| 2023-08-31 | 46.18 | $11.14 | 142936 |
| 2023-08-30 | 45.67 | $11.11 | 141505 |
| 2023-08-29 | 45.17 | $11.08 | 214700 |
| 2023-08-28 | 43.54 | $10.98 | 190800 |
| 2023-08-25 | 42.07 | $10.89 | 193384 |
| 2023-08-24 | 40.77 | $10.81 | 336800 |
| 2023-08-23 | 43.07 | $11.01 | 340623 |
| 2023-08-22 | 36.24 | $10.61 | 350400 |
| 2023-08-21 | 38.66 | $10.83 | 247237 |
| 2023-08-18 | 40.66 | $11.00 | 162307 |
| 2023-08-17 | 36.04 | $10.75 | 238866 |
| 2023-08-16 | 39.30 | $11.03 | 152100 |
| 2023-08-15 | 39.30 | $11.03 | 192714 |
| 2023-08-14 | 42.51 | $11.29 | 290700 |
| 2023-08-11 | 41.64 | $11.24 | 211300 |
| 2023-08-10 | 40.44 | $11.17 | 170453 |
| 2023-08-09 | 40.89 | $11.21 | 254732 |
| 2023-08-08 | 40.74 | $11.20 | 241400 |
| 2023-08-07 | 42.03 | $11.32 | 390410 |
| 2023-08-04 | 43.22 | $11.43 | 462221 |
| 2023-08-03 | 39.36 | $11.17 | 1.6M |
| 2023-08-02 | 58.14 | $12.47 | 131374 |
| 2023-08-01 | 60.90 | $12.60 | 123562 |
| 2023-07-31 | 61.32 | $12.62 | 123806 |
| 2023-07-28 | 59.58 | $12.49 | 119410 |
| 2023-07-27 | 58.48 | $12.41 | 69818 |
| 2023-07-26 | 61.86 | $12.58 | 124215 |
| 2023-07-25 | 59.92 | $12.43 | 141248 |
| 2023-07-24 | 59.92 | $12.43 | 145802 |
| 2023-07-21 | 57.30 | $12.23 | 88026 |
| 2023-07-20 | 55.22 | $12.08 | 189781 |
| 2023-07-19 | 60.45 | $12.36 | 128901 |
| 2023-07-18 | 60.07 | $12.33 | 84406 |
| 2023-07-17 | 59.57 | $12.29 | 101848 |
| 2023-07-14 | 57.82 | $12.15 | 107000 |
| 2023-07-13 | 57.99 | $12.16 | 140100 |
| 2023-07-12 | 57.87 | $12.15 | 203300 |
| 2023-07-11 | 62.01 | $12.40 | 129856 |
| 2023-07-10 | 60.62 | $12.27 | 209570 |
| 2023-07-07 | 58.97 | $12.12 | 178745 |
| 2023-07-06 | 56.80 | $11.93 | 131700 |
| 2023-07-05 | 59.64 | $12.11 | 285500 |
| 2023-07-03 | 57.74 | $11.94 | 159302 |
| 2023-06-30 | 55.89 | $11.78 | 275714 |
| 2023-06-29 | 55.77 | $11.77 | 200000 |
| 2023-06-28 | 53.22 | $11.55 | 242084 |
| 2023-06-27 | 49.57 | $11.26 | 100026 |
| 2023-06-26 | 50.47 | $11.33 | 132700 |
| 2023-06-23 | 49.47 | $11.25 | 142815 |
| 2023-06-22 | 49.95 | $11.29 | 256931 |
| 2023-06-21 | 55.00 | $11.69 | 180100 |
| 2023-06-20 | 52.85 | $11.50 | 260844 |
| 2023-06-16 | 54.15 | $11.60 | 381918 |
| 2023-06-15 | 57.49 | $11.85 | 228930 |
| 2023-06-14 | 54.73 | $11.59 | 176017 |
| 2023-06-13 | 64.18 | $12.21 | 308800 |
| 2023-06-12 | 64.35 | $12.22 | 335284 |
| 2023-06-09 | 59.21 | $11.72 | 168204 |
| 2023-06-08 | 58.87 | $11.69 | 168632 |
| 2023-06-07 | 59.03 | $11.70 | 336788 |
| 2023-06-06 | 52.91 | $11.18 | 251537 |
| 2023-06-05 | 47.93 | $10.83 | 231128 |
| 2023-06-02 | 47.33 | $10.79 | 304882 |
| 2023-06-01 | 46.89 | $10.76 | 292931 |
| 2023-05-31 | 43.77 | $10.55 | 293200 |
| 2023-05-30 | 47.56 | $10.85 | 196200 |
| 2023-05-26 | 48.09 | $10.89 | 271489 |
| 2023-05-25 | 43.80 | $10.60 | 227653 |
| 2023-05-24 | 42.39 | $10.51 | 260542 |
| 2023-05-23 | 43.66 | $10.62 | 257300 |
| 2023-05-22 | 46.54 | $10.86 | 260209 |
| 2023-05-19 | 44.21 | $10.70 | 179842 |
| 2023-05-18 | 44.79 | $10.75 | 185200 |
| 2023-05-17 | 43.95 | $10.69 | 258049 |
| 2023-05-16 | 41.41 | $10.51 | 367947 |
| 2023-05-15 | 41.27 | $10.50 | 362883 |
| 2023-05-12 | 38.62 | $10.31 | 287000 |
| 2023-05-11 | 38.71 | $10.32 | 316200 |
| 2023-05-10 | 39.56 | $10.42 | 258838 |
| 2023-05-09 | 38.40 | $10.33 | 279800 |
| 2023-05-08 | 37.39 | $10.25 | 400900 |
| 2023-05-05 | 31.95 | $9.84 | 542604 |
| 2023-05-04 | 31.54 | $9.81 | 1.4M |
| 2023-05-03 | 38.32 | $10.73 | 378004 |
| 2023-05-02 | 40.48 | $10.97 | 1.4M |
| 2023-05-01 | 51.36 | $11.92 | 145500 |
| 2023-04-28 | 50.70 | $11.87 | 123435 |
| 2023-04-27 | 46.70 | $11.58 | 171406 |
| 2023-04-26 | 46.41 | $11.56 | 314400 |
| 2023-04-25 | 53.16 | $12.06 | 111466 |
| 2023-04-24 | 56.43 | $12.27 | 139602 |
| 2023-04-21 | 55.18 | $12.17 | 125410 |
| 2023-04-20 | 54.69 | $12.13 | 153911 |
| 2023-04-19 | 54.45 | $12.11 | 155951 |
| 2023-04-18 | 52.43 | $11.94 | 147600 |
| 2023-04-17 | 55.02 | $12.13 | 136519 |
| 2023-04-14 | 53.65 | $12.01 | 140230 |
| 2023-04-13 | 54.44 | $12.07 | 158408 |
| 2023-04-12 | 51.02 | $11.77 | 126316 |
| 2023-04-11 | 48.82 | $11.59 | 110549 |
| 2023-04-10 | 47.20 | $11.46 | 243035 |
| 2023-04-06 | 50.47 | $11.74 | 136600 |
| 2023-04-05 | 47.38 | $11.49 | 196810 |
| 2023-04-04 | 51.14 | $11.80 | 200841 |
| 2023-04-03 | 54.60 | $12.06 | 205907 |
| 2023-03-31 | 54.87 | $12.08 | 295400 |
| 2023-03-30 | 52.87 | $11.90 | 157600 |
| 2023-03-29 | 55.19 | $12.08 | 224700 |
| 2023-03-28 | 51.60 | $11.76 | 127526 |
| 2023-03-27 | 49.56 | $11.59 | 204145 |
| 2023-03-24 | 46.41 | $11.34 | 336703 |
| 2023-03-23 | 46.41 | $11.34 | 183532 |
| 2023-03-22 | 46.41 | $11.34 | 369149 |
| 2023-03-21 | 48.27 | $11.52 | 321500 |
| 2023-03-20 | 43.34 | $11.11 | 279200 |
| 2023-03-17 | 43.93 | $11.17 | 473400 |
| 2023-03-16 | 45.47 | $11.33 | 329551 |
| 2023-03-15 | 40.50 | $10.93 | 377800 |
| 2023-03-14 | 41.03 | $10.99 | 361861 |
| 2023-03-13 | 42.36 | $11.14 | 870500 |
| 2023-03-10 | 37.36 | $10.75 | 1.0M |
| 2023-03-09 | 50.90 | $12.01 | 298215 |
| 2023-03-08 | 60.48 | $12.59 | 177331 |
| 2023-03-07 | 60.23 | $12.57 | 288200 |
| 2023-03-06 | 63.02 | $12.72 | 392400 |
| 2023-03-03 | 60.47 | $12.50 | 285200 |
| 2023-03-02 | 57.83 | $12.29 | 606300 |
| 2023-03-01 | 48.34 | $11.68 | 209588 |
| 2023-02-28 | 51.79 | $11.87 | 208612 |
| 2023-02-27 | 51.79 | $11.87 | 100637 |
| 2023-02-24 | 51.29 | $11.84 | 101600 |
| 2023-02-23 | 53.02 | $11.94 | 94100 |
| 2023-02-22 | 50.65 | $11.79 | 139908 |
| 2023-02-21 | 49.53 | $11.72 | 184212 |
| 2023-02-17 | 57.55 | $12.17 | 265095 |
| 2023-02-16 | 54.60 | $11.98 | 91500 |
| 2023-02-15 | 54.60 | $11.98 | 135401 |
| 2023-02-14 | 52.89 | $11.87 | 174500 |
| 2023-02-13 | 48.72 | $11.62 | 209877 |
| 2023-02-10 | 51.31 | $11.77 | 124500 |
| 2023-02-09 | 47.02 | $11.53 | 343700 |
| 2023-02-08 | 47.19 | $11.54 | 273500 |
| 2023-02-07 | 51.46 | $11.79 | 92200 |
| 2023-02-06 | 51.64 | $11.80 | 164940 |
| 2023-02-03 | 52.85 | $11.87 | 170900 |
| 2023-02-02 | 54.41 | $11.96 | 323201 |
| 2023-02-01 | 52.48 | $11.83 | 205422 |
| 2023-01-31 | 51.28 | $11.75 | 128207 |
| 2023-01-30 | 48.49 | $11.57 | 145300 |
| 2023-01-27 | 53.68 | $11.89 | 261800 |
| 2023-01-26 | 53.09 | $11.85 | 117433 |
| 2023-01-25 | 52.65 | $11.82 | 136904 |
| 2023-01-24 | 52.65 | $11.82 | 127900 |
| 2023-01-23 | 51.98 | $11.77 | 157852 |
| 2023-01-20 | 50.11 | $11.63 | 175297 |
| 2023-01-19 | 48.61 | $11.52 | 209400 |
| 2023-01-18 | 50.99 | $11.70 | 155221 |
| 2023-01-17 | 52.76 | $11.83 | 174600 |
| 2023-01-13 | 50.50 | $11.65 | 181400 |
| 2023-01-12 | 51.02 | $11.69 | 192000 |
| 2023-01-11 | 49.55 | $11.57 | 268600 |
| 2023-01-10 | 46.51 | $11.33 | 229600 |
| 2023-01-09 | 43.82 | $11.13 | 232449 |
| 2023-01-06 | 42.31 | $11.02 | 199501 |
| 2023-01-05 | 39.94 | $10.85 | 246930 |
| 2023-01-04 | 43.11 | $11.17 | 340400 |
| 2023-01-03 | 38.31 | $10.84 | 336119 |
| 2022-12-30 | 31.48 | $10.43 | 825700 |
| 2022-12-29 | 32.66 | $10.57 | 671749 |
| 2022-12-28 | 32.14 | $10.54 | 435800 |
| 2022-12-27 | 34.65 | $10.84 | 638803 |
| 2022-12-23 | 37.34 | $11.13 | 278824 |
| 2022-12-22 | 36.04 | $11.05 | 368524 |
| 2022-12-21 | 31.13 | $10.76 | 416900 |
| 2022-12-20 | 30.61 | $10.73 | 908300 |
| 2022-12-19 | 31.21 | $10.81 | 535744 |
| 2022-12-16 | 34.07 | $11.17 | 1.7M |
| 2022-12-15 | 34.32 | $11.20 | 555942 |
| 2022-12-14 | 34.80 | $11.26 | 530532 |
| 2022-12-13 | 39.46 | $11.79 | 1.6M |
| 2022-12-12 | 50.79 | $12.72 | 290100 |
| 2022-12-09 | 50.36 | $12.69 | 79724 |
| 2022-12-08 | 49.93 | $12.66 | 130205 |
| 2022-12-07 | 48.40 | $12.55 | 185427 |
| 2022-12-06 | 46.57 | $12.42 | 258900 |
| 2022-12-05 | 51.67 | $12.80 | 222161 |
| 2022-12-02 | 54.34 | $12.98 | 166122 |
| 2022-12-01 | 52.80 | $12.86 | 199473 |
| 2022-11-30 | 53.95 | $12.94 | 170624 |
| 2022-11-29 | 51.42 | $12.74 | 292646 |
| 2022-11-28 | 54.41 | $12.95 | 435100 |
| 2022-11-25 | 60.09 | $13.31 | 121700 |
| 2022-11-23 | 57.64 | $13.10 | 165509 |
| 2022-11-22 | 57.40 | $13.08 | 183400 |
| 2022-11-21 | 56.36 | $12.99 | 136006 |
| 2022-11-18 | 57.70 | $13.08 | 309700 |
| 2022-11-17 | 56.27 | $12.95 | 193900 |
| 2022-11-16 | 56.16 | $12.94 | 252400 |
| 2022-11-15 | 56.29 | $12.95 | 205233 |
| 2022-11-14 | 56.20 | $12.94 | 186509 |
| 2022-11-11 | 60.17 | $13.25 | 507513 |
| 2022-11-10 | 55.33 | $12.75 | 178363 |
| 2022-11-09 | 52.71 | $12.51 | 179807 |
| 2022-11-08 | 55.41 | $12.72 | 220000 |
| 2022-11-07 | 58.11 | $12.92 | 207400 |
| 2022-11-04 | 54.99 | $12.62 | 237800 |
| 2022-11-03 | 54.99 | $12.62 | 379942 |
| 2022-11-02 | 52.99 | $12.43 | 278741 |
| 2022-11-01 | 56.64 | $12.72 | 142800 |
| 2022-10-31 | 57.42 | $12.78 | 168429 |
| 2022-10-28 | 58.56 | $12.87 | 91512 |
| 2022-10-27 | 56.06 | $12.60 | 134600 |
| 2022-10-26 | 55.50 | $12.54 | 120936 |
| 2022-10-25 | 55.84 | $12.57 | 156300 |
| 2022-10-24 | 50.64 | $12.03 | 257500 |
| 2022-10-21 | 48.28 | $11.81 | 122700 |
| 2022-10-20 | 48.78 | $11.86 | 140042 |
| 2022-10-19 | 47.64 | $11.75 | 133809 |
| 2022-10-18 | 48.86 | $11.88 | 182800 |
| 2022-10-17 | 45.82 | $11.58 | 174200 |
| 2022-10-14 | 42.80 | $11.30 | 165600 |
| 2022-10-13 | 44.92 | $11.55 | 322438 |
| 2022-10-12 | 42.99 | $11.37 | 140000 |
| 2022-10-11 | 41.91 | $11.27 | 204023 |
| 2022-10-10 | 38.84 | $10.99 | 188900 |
| 2022-10-07 | 40.06 | $11.16 | 166483 |
| 2022-10-06 | 41.60 | $11.37 | 132008 |
| 2022-10-05 | 43.40 | $11.61 | 224700 |
| 2022-10-04 | 46.70 | $12.02 | 318100 |
| 2022-10-03 | 37.07 | $11.15 | 524004 |
| 2022-09-30 | 33.26 | $10.86 | 346328 |
| 2022-09-29 | 29.18 | $10.57 | 237824 |
| 2022-09-28 | 32.94 | $11.14 | 225800 |
| 2022-09-27 | 26.97 | $10.76 | 254600 |
| 2022-09-26 | 21.76 | $10.46 | 323264 |
| 2022-09-23 | 24.47 | $10.95 | 350300 |
| 2022-09-22 | 27.68 | $11.43 | 249716 |
| 2022-09-21 | 31.25 | $11.87 | 154481 |
| 2022-09-20 | 31.60 | $11.91 | 314600 |
| 2022-09-19 | 35.71 | $12.34 | 150406 |
| 2022-09-16 | 38.12 | $12.56 | 387728 |
| 2022-09-15 | 39.74 | $12.70 | 121929 |
| 2022-09-14 | 39.04 | $12.66 | 239725 |
| 2022-09-13 | 44.89 | $13.13 | 347156 |
| 2022-09-12 | 49.54 | $13.44 | 228200 |
| 2022-09-09 | 50.02 | $13.47 | 145703 |
| 2022-09-08 | 46.78 | $13.27 | 133445 |
| 2022-09-07 | 46.78 | $13.27 | 184100 |
| 2022-09-06 | 42.75 | $13.03 | 210212 |
| 2022-09-02 | 42.41 | $13.01 | 160800 |
| 2022-09-01 | 42.24 | $13.00 | 315000 |
| 2022-08-31 | 47.26 | $13.39 | 156018 |
| 2022-08-30 | 46.65 | $13.35 | 166000 |
| 2022-08-29 | 47.98 | $13.45 | 143524 |
| 2022-08-26 | 48.24 | $13.47 | 204049 |
| 2022-08-25 | 48.75 | $13.51 | 159343 |
| 2022-08-24 | 48.49 | $13.49 | 192860 |
| 2022-08-23 | 48.72 | $13.51 | 276700 |
| 2022-08-22 | 46.16 | $13.30 | 248911 |
| 2022-08-19 | 47.34 | $13.41 | 212500 |
| 2022-08-18 | 50.57 | $13.70 | 270641 |
| 2022-08-17 | 44.89 | $13.24 | 339900 |
| 2022-08-16 | 50.13 | $13.68 | 291608 |
| 2022-08-15 | 50.64 | $13.72 | 466138 |
| 2022-08-12 | 51.01 | $13.75 | 445919 |
| 2022-08-11 | 50.32 | $13.69 | 379303 |
| 2022-08-10 | 50.77 | $13.73 | 307322 |
| 2022-08-09 | 49.37 | $13.60 | 255040 |
| 2022-08-08 | 49.47 | $13.61 | 614304 |
| 2022-08-05 | 48.13 | $13.48 | 2.6M |
| 2022-08-04 | 59.55 | $14.47 | 272100 |
| 2022-08-03 | 54.59 | $13.99 | 104960 |
| 2022-08-02 | 53.57 | $13.90 | 209295 |
| 2022-08-01 | 58.54 | $14.26 | 196748 |
| 2022-07-29 | 54.90 | $13.93 | 116400 |
| 2022-07-28 | 54.44 | $13.89 | 102900 |
| 2022-07-27 | 50.86 | $13.59 | 69828 |
| 2022-07-26 | 48.95 | $13.44 | 45015 |
| 2022-07-25 | 46.73 | $13.27 | 82300 |
| 2022-07-22 | 47.30 | $13.32 | 116516 |
| 2022-07-21 | 50.37 | $13.58 | 74302 |
| 2022-07-20 | 48.79 | $13.45 | 169991 |
| 2022-07-19 | 47.20 | $13.32 | 139500 |
| 2022-07-18 | 42.63 | $12.97 | 114900 |
| 2022-07-15 | 39.06 | $12.72 | 129200 |
| 2022-07-14 | 39.81 | $12.80 | 102505 |
| 2022-07-13 | 41.13 | $12.94 | 106343 |
| 2022-07-12 | 41.32 | $12.96 | 75249 |
| 2022-07-11 | 40.68 | $12.91 | 115229 |
| 2022-07-08 | 42.90 | $13.16 | 91200 |
| 2022-07-07 | 41.57 | $13.05 | 154900 |
| 2022-07-06 | 38.35 | $12.79 | 139712 |
| 2022-07-05 | 39.71 | $12.96 | 156933 |
| 2022-07-01 | 40.51 | $13.06 | 155800 |
| 2022-06-30 | 36.62 | $12.74 | 197150 |
| 2022-06-29 | 35.49 | $12.65 | 210040 |
| 2022-06-28 | 37.38 | $12.92 | 183011 |
| 2022-06-27 | 38.62 | $13.09 | 166425 |
| 2022-06-24 | 37.11 | $12.96 | 156800 |
| 2022-06-23 | 33.28 | $12.64 | 169902 |
| 2022-06-22 | 33.40 | $12.66 | 222800 |
| 2022-06-21 | 33.46 | $12.67 | 241840 |
| 2022-06-17 | 31.43 | $12.49 | 717406 |
| 2022-06-16 | 27.71 | $12.17 | 663666 |
| 2022-06-15 | 30.08 | $12.66 | 440600 |
| 2022-06-14 | 34.17 | $13.38 | 555000 |
| 2022-06-13 | 35.05 | $13.52 | 458900 |
| 2022-06-10 | 42.91 | $14.57 | 234291 |
| 2022-06-09 | 42.21 | $14.51 | 131431 |
| 2022-06-08 | 44.83 | $14.81 | 160442 |
| 2022-06-07 | 45.92 | $14.93 | 114700 |
| 2022-06-06 | 47.09 | $15.06 | 140900 |
| 2022-06-03 | 44.28 | $14.79 | 113500 |
| 2022-06-02 | 47.01 | $15.10 | 241119 |
| 2022-06-01 | 43.83 | $14.80 | 269300 |
| 2022-05-31 | 44.59 | $14.89 | 412641 |
| 2022-05-27 | 42.59 | $14.70 | 103900 |
| 2022-05-26 | 40.22 | $14.48 | 104019 |
| 2022-05-25 | 38.12 | $14.29 | 107400 |
| 2022-05-24 | 34.80 | $14.00 | 142700 |
| 2022-05-23 | 35.87 | $14.17 | 144100 |
| 2022-05-20 | 33.11 | $13.93 | 205749 |
| 2022-05-19 | 34.71 | $14.20 | 171314 |
| 2022-05-18 | 37.44 | $14.63 | 135135 |
| 2022-05-17 | 40.39 | $15.05 | 129100 |
| 2022-05-16 | 38.30 | $14.86 | 145017 |
| 2022-05-13 | 36.52 | $14.70 | 235800 |
| 2022-05-12 | 29.78 | $14.14 | 352818 |
| 2022-05-11 | 33.12 | $14.70 | 170724 |
| 2022-05-10 | 33.50 | $14.76 | 215239 |
| 2022-05-09 | 33.38 | $14.75 | 341820 |
| 2022-05-06 | 42.57 | $15.99 | 154300 |
| 2022-05-05 | 41.84 | $15.93 | 273600 |
| 2022-05-04 | 39.38 | $15.73 | 157727 |
| 2022-05-03 | 36.84 | $15.53 | 267000 |
| 2022-05-02 | 32.82 | $15.23 | 270412 |
| 2022-04-29 | 36.66 | $15.75 | 168733 |
| 2022-04-28 | 40.27 | $16.17 | 132315 |
| 2022-04-27 | 41.85 | $16.34 | 139000 |
| 2022-04-26 | 38.18 | $16.07 | 126434 |
| 2022-04-25 | 43.71 | $16.64 | 150447 |
| 2022-04-22 | 46.28 | $16.87 | 172941 |
| 2022-04-21 | 51.54 | $17.29 | 100200 |
| 2022-04-20 | 53.04 | $17.40 | 122000 |
| 2022-04-19 | 55.26 | $17.56 | 72307 |
| 2022-04-18 | 52.92 | $17.36 | 135200 |
| 2022-04-14 | 50.58 | $17.17 | 58815 |
| 2022-04-13 | 51.48 | $17.24 | 78912 |
| 2022-04-12 | 47.58 | $16.93 | 94603 |
| 2022-04-11 | 48.66 | $17.02 | 79200 |
| 2022-04-08 | 51.10 | $17.22 | 71700 |
| 2022-04-07 | 49.54 | $17.09 | 106847 |
| 2022-04-06 | 48.70 | $17.02 | 90605 |
| 2022-04-05 | 51.61 | $17.27 | 115115 |
| 2022-04-04 | 54.07 | $17.47 | 140637 |
| 2022-04-01 | 59.59 | $17.88 | 112100 |
| 2022-03-31 | 55.13 | $17.46 | 160035 |
| 2022-03-30 | 54.79 | $17.43 | 72852 |
| 2022-03-29 | 59.49 | $17.76 | 160137 |
| 2022-03-28 | 57.27 | $17.55 | 67620 |
| 2022-03-25 | 56.30 | $17.46 | 100100 |
| 2022-03-24 | 53.98 | $17.25 | 89318 |
| 2022-03-23 | 52.62 | $17.13 | 102810 |
| 2022-03-22 | 52.74 | $17.14 | 65738 |
| 2022-03-21 | 51.88 | $17.06 | 150559 |
| 2022-03-18 | 52.45 | $17.11 | 383017 |
| 2022-03-17 | 55.08 | $17.34 | 216600 |
| 2022-03-16 | 52.83 | $17.11 | 196332 |
| 2022-03-15 | 51.63 | $16.99 | 237300 |
| 2022-03-14 | 47.51 | $16.60 | 229033 |
| 2022-03-11 | 49.67 | $16.81 | 170600 |
| 2022-03-10 | 52.26 | $17.05 | 111000 |
| 2022-03-09 | 53.81 | $17.19 | 122700 |
| 2022-03-08 | 52.27 | $17.03 | 147900 |
| 2022-03-07 | 48.61 | $16.67 | 195300 |
| 2022-03-04 | 53.37 | $17.11 | 128342 |
| 2022-03-03 | 52.26 | $17.00 | 302894 |
| 2022-03-02 | 44.51 | $16.32 | 92348 |
| 2022-03-01 | 42.82 | $16.19 | 120128 |
| 2022-02-28 | 45.77 | $16.48 | 79424 |
| 2022-02-25 | 44.00 | $16.34 | 133600 |
| 2022-02-24 | 40.30 | $16.06 | 216418 |
| 2022-02-23 | 40.67 | $16.10 | 150821 |
| 2022-02-22 | 43.47 | $16.40 | 187323 |
| 2022-02-18 | 47.39 | $16.78 | 270344 |
| 2022-02-17 | 52.49 | $17.21 | 127529 |
| 2022-02-16 | 52.15 | $17.18 | 242636 |
| 2022-02-15 | 44.30 | $16.56 | 68400 |
| 2022-02-14 | 44.63 | $16.59 | 85525 |
| 2022-02-11 | 45.85 | $16.70 | 169104 |
| 2022-02-10 | 47.75 | $16.87 | 143500 |
| 2022-02-09 | 49.96 | $17.06 | 134400 |
| 2022-02-08 | 51.26 | $17.17 | 85200 |
| 2022-02-07 | 51.15 | $17.16 | 81900 |
| 2022-02-04 | 49.86 | $17.04 | 166800 |
| 2022-02-03 | 50.49 | $17.10 | 125800 |
| 2022-02-02 | 52.39 | $17.28 | 131500 |
| 2022-02-01 | 50.83 | $17.12 | 153600 |
| 2022-01-31 | 48.21 | $16.86 | 241238 |
| 2022-01-28 | 38.52 | $16.05 | 108646 |
| 2022-01-27 | 37.70 | $15.99 | 110735 |
| 2022-01-26 | 37.30 | $15.96 | 165700 |
| 2022-01-25 | 38.39 | $16.10 | 168494 |
| 2022-01-24 | 34.51 | $15.80 | 464433 |
| 2022-01-21 | 37.58 | $16.21 | 403100 |
| 2022-01-20 | 45.12 | $17.02 | 98349 |
| 2022-01-19 | 47.47 | $17.23 | 101945 |
| 2022-01-18 | 49.81 | $17.43 | 238634 |
| 2022-01-14 | 42.69 | $16.90 | 204486 |
| 2022-01-13 | 49.49 | $17.44 | 88700 |
| 2022-01-12 | 50.34 | $17.50 | 95543 |
| 2022-01-11 | 45.95 | $17.20 | 109200 |
| 2022-01-10 | 46.73 | $17.26 | 143600 |
| 2022-01-07 | 46.99 | $17.28 | 97500 |
| 2022-01-06 | 46.43 | $17.24 | 148834 |
| 2022-01-05 | 50.71 | $17.58 | 115201 |
| 2022-01-04 | 58.02 | $18.07 | 169500 |
| 2022-01-03 | 55.53 | $17.87 | 148621 |
| 2021-12-31 | 56.97 | $17.96 | 192200 |
| 2021-12-30 | 54.21 | $17.74 | 155108 |
| 2021-12-29 | 52.22 | $17.59 | 93409 |
| 2021-12-28 | 50.03 | $17.43 | 95501 |
| 2021-12-27 | 49.20 | $17.37 | 112700 |
| 2021-12-23 | 51.22 | $17.52 | 112400 |
| 2021-12-22 | 44.07 | $17.03 | 70503 |
| 2021-12-21 | 40.35 | $16.81 | 115000 |
| 2021-12-20 | 39.12 | $16.74 | 162128 |
| 2021-12-17 | 41.19 | $16.92 | 284700 |
| 2021-12-16 | 41.02 | $16.91 | 141214 |
| 2021-12-15 | 44.97 | $17.24 | 145400 |
| 2021-12-14 | 37.73 | $16.82 | 168629 |
| 2021-12-13 | 41.70 | $17.14 | 134000 |
| 2021-12-10 | 43.90 | $17.30 | 96617 |
| 2021-12-09 | 42.82 | $17.24 | 107200 |
| 2021-12-08 | 43.48 | $17.29 | 96847 |
| 2021-12-07 | 44.92 | $17.40 | 133549 |
| 2021-12-06 | 43.63 | $17.32 | 199500 |
| 2021-12-03 | 43.63 | $17.32 | 135400 |
| 2021-12-02 | 46.33 | $17.54 | 165800 |
| 2021-12-01 | 44.86 | $17.44 | 238611 |
| 2021-11-30 | 48.52 | $17.73 | 233524 |
| 2021-11-29 | 53.70 | $18.09 | 212500 |
| 2021-11-26 | 62.50 | $18.59 | 166727 |
| 2021-11-24 | 63.90 | $18.66 | 110821 |
| 2021-11-23 | 65.28 | $18.73 | 144700 |
| 2021-11-22 | 72.05 | $19.05 | 197838 |
| 2021-11-19 | 71.16 | $18.95 | 132546 |
| 2021-11-18 | 70.72 | $18.90 | 253700 |
| 2021-11-17 | 69.75 | $18.79 | 128910 |
| 2021-11-16 | 73.09 | $18.95 | 133134 |
| 2021-11-15 | 72.14 | $18.83 | 213549 |
| 2021-11-12 | 72.34 | $18.84 | 108000 |
| 2021-11-11 | 72.26 | $18.83 | 233413 |
| 2021-11-10 | 70.70 | $18.62 | 146700 |
| 2021-11-09 | 72.74 | $18.73 | 167323 |
| 2021-11-08 | 74.98 | $18.85 | 211424 |
| 2021-11-05 | 72.43 | $18.47 | 360635 |
| 2021-11-04 | 67.93 | $17.92 | 236022 |
| 2021-11-03 | 60.60 | $17.26 | 149136 |
| 2021-11-02 | 64.41 | $17.44 | 139134 |
| 2021-11-01 | 71.02 | $17.72 | 195940 |
| 2021-10-29 | 73.05 | $17.80 | 70633 |
| 2021-10-28 | 74.83 | $17.87 | 136900 |
| 2021-10-27 | 75.83 | $17.91 | 183150 |
| 2021-10-26 | 74.79 | $17.78 | 344283 |
| 2021-10-25 | 71.76 | $17.44 | 154712 |
| 2021-10-22 | 69.83 | $17.25 | 122500 |
| 2021-10-21 | 68.21 | $17.10 | 144113 |
| 2021-10-20 | 68.10 | $17.09 | 112108 |
| 2021-10-19 | 67.46 | $17.03 | 166915 |
| 2021-10-18 | 67.36 | $17.02 | 271716 |
| 2021-10-15 | 65.16 | $16.81 | 431033 |
| 2021-10-14 | 66.58 | $16.88 | 808452 |
| 2021-10-13 | 59.67 | $16.30 | 124700 |
| 2021-10-12 | 57.50 | $16.15 | 50600 |
| 2021-10-11 | 54.41 | $15.95 | 200000 |
| 2021-10-08 | 57.60 | $16.11 | 102800 |
| 2021-10-07 | 54.26 | $15.90 | 87000 |
| 2021-10-06 | 55.85 | $15.98 | 113200 |
| 2021-10-05 | 56.84 | $16.03 | 135600 |
| 2021-10-04 | 58.21 | $16.10 | 113923 |
| 2021-10-01 | 58.79 | $16.13 | 153100 |
| 2021-09-30 | 54.65 | $15.84 | 97809 |
| 2021-09-29 | 58.30 | $16.03 | 93719 |
| 2021-09-28 | 57.59 | $15.98 | 111124 |
| 2021-09-27 | 59.31 | $16.07 | 230248 |
| 2021-09-24 | 57.85 | $15.96 | 91939 |
| 2021-09-23 | 58.58 | $16.00 | 162449 |
| 2021-09-22 | 56.77 | $15.86 | 208800 |
| 2021-09-21 | 54.20 | $15.67 | 374444 |
| 2021-09-20 | 46.38 | $15.18 | 337695 |
| 2021-09-17 | 46.69 | $15.20 | 166711 |
| 2021-09-16 | 48.06 | $15.29 | 153947 |
| 2021-09-15 | 53.34 | $15.61 | 130200 |
| 2021-09-14 | 47.32 | $15.26 | 110400 |
| 2021-09-13 | 44.61 | $15.12 | 97249 |
| 2021-09-10 | 42.60 | $15.02 | 121400 |
| 2021-09-09 | 45.42 | $15.20 | 94700 |
| 2021-09-08 | 44.64 | $15.16 | 55100 |
| 2021-09-07 | 44.08 | $15.13 | 136900 |
| 2021-09-03 | 47.12 | $15.33 | 100202 |
| 2021-09-02 | 46.42 | $15.29 | 103800 |
| 2021-09-01 | 47.62 | $15.37 | 113031 |
| 2021-08-31 | 46.63 | $15.31 | 105240 |
| 2021-08-30 | 48.96 | $15.47 | 259400 |
| 2021-08-27 | 55.17 | $15.85 | 189200 |
| 2021-08-26 | 53.25 | $15.72 | 114400 |
| 2021-08-25 | 53.58 | $15.74 | 147325 |
| 2021-08-24 | 51.39 | $15.59 | 102505 |
| 2021-08-23 | 49.74 | $15.48 | 155800 |
| 2021-08-20 | 49.29 | $15.45 | 133949 |
| 2021-08-19 | 44.27 | $15.13 | 256634 |
| 2021-08-18 | 52.99 | $15.69 | 104900 |
| 2021-08-17 | 56.39 | $15.87 | 177446 |
| 2021-08-16 | 60.47 | $16.07 | 97613 |
| 2021-08-13 | 60.68 | $16.08 | 140900 |
| 2021-08-12 | 57.01 | $15.82 | 91000 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-10.00
2026-08-07
Close Price
$5.20
Vol: 344027
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.12
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -10.00 | $5.20 | 344027 |
| 2026-08-06 | -3.45 | $5.23 | 658238 |
| 2026-08-05 | -54.90 | $4.62 | 255285 |
| 2026-08-04 | -29.41 | $4.75 | 161759 |
| 2026-08-03 | -51.79 | $4.66 | 167351 |
| 2026-07-31 | -76.79 | $4.52 | 198087 |
| 2026-07-30 | -78.38 | $4.55 | 137400 |
| 2026-07-29 | -81.08 | $4.53 | 188827 |
| 2026-07-28 | -77.03 | $4.56 | 291236 |
| 2026-07-27 | -86.49 | $4.49 | 196413 |
| 2026-07-24 | -93.24 | $4.44 | 109102 |
| 2026-07-23 | -98.61 | $4.42 | 267175 |
| 2026-07-22 | -88.71 | $4.58 | 120850 |
| 2026-07-21 | -72.58 | $4.68 | 195271 |
| 2026-07-20 | -91.94 | $4.56 | 236930 |
| 2026-07-17 | -64.52 | $4.73 | 149904 |
| 2026-07-16 | -52.38 | $4.81 | 164207 |
| 2026-07-15 | -71.25 | $4.74 | 198200 |
| 2026-07-14 | -84.87 | $4.69 | 284809 |
| 2026-07-13 | -91.60 | $4.61 | 289300 |
| 2026-07-10 | -82.35 | $4.72 | 206511 |
| 2026-07-09 | -89.92 | $4.63 | 581148 |
| 2026-07-08 | -83.19 | $4.71 | 235815 |
| 2026-07-07 | -79.83 | $4.75 | 193592 |
| 2026-07-06 | -76.47 | $4.79 | 460206 |
| 2026-07-02 | -65.55 | $4.92 | 171168 |
| 2026-07-01 | -52.94 | $5.07 | 183092 |
| 2026-06-30 | -66.39 | $4.91 | 365520 |
| 2026-06-29 | -73.11 | $4.83 | 533231 |
| 2026-06-26 | -84.03 | $4.70 | 171540 |
| 2026-06-25 | -93.28 | $4.59 | 310839 |
| 2026-06-24 | -94.78 | $4.63 | 504813 |
| 2026-06-23 | -91.23 | $4.72 | 564186 |
| 2026-06-22 | -99.01 | $4.76 | 446200 |
| 2026-06-18 | -90.48 | $5.00 | 140938 |
| 2026-06-17 | -96.43 | $4.95 | 368055 |
| 2026-06-16 | -97.10 | $5.13 | 658745 |
| 2026-06-15 | -95.08 | $5.39 | 790116 |
| 2026-06-12 | -65.57 | $5.57 | 227000 |
| 2026-06-11 | -73.77 | $5.52 | 273586 |
| 2026-06-10 | -67.21 | $5.56 | 185118 |
| 2026-06-09 | -81.97 | $5.47 | 124500 |
| 2026-06-08 | -88.52 | $5.43 | 194824 |
| 2026-06-05 | -98.41 | $5.37 | 139649 |
| 2026-06-04 | -80.60 | $5.49 | 161100 |
| 2026-06-03 | -97.01 | $5.38 | 346000 |
| 2026-06-02 | -73.13 | $5.54 | 232978 |
| 2026-06-01 | -70.15 | $5.56 | 192419 |
| 2026-05-29 | -76.12 | $5.52 | 264930 |
| 2026-05-28 | -57.83 | $5.55 | 238441 |
| 2026-05-27 | -42.35 | $5.67 | 111428 |
| 2026-05-26 | -41.76 | $5.65 | 368000 |
| 2026-05-22 | -52.69 | $5.54 | 193557 |
| 2026-05-21 | -53.76 | $5.53 | 267100 |
| 2026-05-20 | -35.48 | $5.70 | 172142 |
| 2026-05-19 | -43.01 | $5.63 | 149406 |
| 2026-05-18 | -26.88 | $5.78 | 560700 |
| 2026-05-15 | -19.35 | $5.85 | 282100 |
| 2026-05-14 | -20.43 | $5.84 | 255474 |
| 2026-05-13 | -29.03 | $5.76 | 263929 |
| 2026-05-12 | -30.11 | $5.75 | 379300 |
| 2026-05-11 | -44.09 | $5.62 | 225700 |
| 2026-05-08 | -26.26 | $5.77 | 209458 |
| 2026-05-07 | -5.05 | $5.98 | 600823 |
| 2026-05-06 | -14.29 | $5.59 | 611632 |
| 2026-05-05 | -28.57 | $5.48 | 215100 |
| 2026-05-04 | -11.69 | $5.61 | 331300 |
| 2026-05-01 | -18.18 | $5.56 | 228401 |
| 2026-04-30 | -25.84 | $5.47 | 235995 |
| 2026-04-29 | -54.44 | $5.21 | 191401 |
| 2026-04-28 | -41.49 | $5.31 | 283100 |
| 2026-04-27 | -48.33 | $5.12 | 414547 |
| 2026-04-24 | -40.16 | $5.21 | 385862 |
| 2026-04-23 | -43.44 | $5.17 | 192700 |
| 2026-04-22 | -26.23 | $5.38 | 266400 |
| 2026-04-21 | -27.87 | $5.36 | 226623 |
| 2026-04-20 | -10.66 | $5.57 | 313567 |
| 2026-04-17 | -4.10 | $5.65 | 484000 |
| 2026-04-16 | -8.00 | $5.40 | 374119 |
| 2026-04-15 | -4.40 | $5.35 | 462500 |
| 2026-04-14 | -14.29 | $5.26 | 393300 |
| 2026-04-13 | -21.98 | $5.19 | 383300 |
| 2026-04-10 | -29.67 | $5.12 | 472200 |
| 2026-04-09 | -29.67 | $5.12 | 565100 |
| 2026-04-08 | -37.36 | $5.05 | 382033 |
| 2026-04-07 | -32.97 | $5.09 | 585069 |
| 2026-04-06 | -20.88 | $5.20 | 458600 |
| 2026-04-02 | -32.97 | $5.09 | 540700 |
| 2026-04-01 | -63.16 | $4.90 | 588931 |
| 2026-03-31 | -55.26 | $4.99 | 860500 |
| 2026-03-30 | -78.95 | $4.72 | 546365 |
| 2026-03-27 | -98.25 | $4.50 | 500536 |
| 2026-03-26 | -94.34 | $4.62 | 247239 |
| 2026-03-25 | -97.09 | $4.62 | 612800 |
| 2026-03-24 | -98.96 | $4.67 | 490900 |
| 2026-03-23 | -94.05 | $4.83 | 612219 |
| 2026-03-20 | -95.95 | $4.91 | 1.0M |
| 2026-03-19 | -65.63 | $5.20 | 603018 |
| 2026-03-18 | -75.00 | $5.16 | 599508 |
| 2026-03-17 | -58.11 | $5.29 | 1.1M |
| 2026-03-16 | -67.61 | $5.26 | 1.5M |
| 2026-03-13 | -92.21 | $5.09 | 678113 |
| 2026-03-12 | -82.72 | $5.17 | 463152 |
| 2026-03-11 | -72.84 | $5.25 | 568500 |
| 2026-03-10 | -81.48 | $5.18 | 774300 |
| 2026-03-09 | -71.60 | $5.26 | 624652 |
| 2026-03-06 | -70.37 | $5.27 | 451000 |
| 2026-03-05 | -62.50 | $5.36 | 778161 |
| 2026-03-04 | -73.91 | $5.27 | 312000 |
| 2026-03-03 | -68.48 | $5.32 | 275200 |
| 2026-03-02 | -73.91 | $5.27 | 413838 |
| 2026-02-27 | -87.04 | $5.19 | 1.1M |
| 2026-02-26 | -92.31 | $5.52 | 355000 |
| 2026-02-25 | -85.71 | $5.59 | 292683 |
| 2026-02-24 | -89.13 | $5.58 | 232829 |
| 2026-02-23 | -96.81 | $5.51 | 267239 |
| 2026-02-20 | -91.43 | $5.57 | 321716 |
| 2026-02-19 | -86.49 | $5.64 | 284423 |
| 2026-02-18 | -82.14 | $5.69 | 182529 |
| 2026-02-17 | -88.39 | $5.62 | 248204 |
| 2026-02-13 | -86.89 | $5.65 | 334900 |
| 2026-02-12 | -80.49 | $5.73 | 462800 |
| 2026-02-11 | -79.67 | $5.74 | 637802 |
| 2026-02-10 | -93.50 | $5.57 | 530527 |
| 2026-02-09 | -97.48 | $5.56 | 454921 |
| 2026-02-06 | -90.83 | $5.73 | 472800 |
| 2026-02-05 | -98.17 | $5.65 | 425807 |
| 2026-02-04 | -79.81 | $5.89 | 431900 |
| 2026-02-03 | -90.38 | $5.78 | 641741 |
| 2026-02-02 | -87.76 | $5.89 | 353883 |
| 2026-01-30 | -95.18 | $5.96 | 439441 |
| 2026-01-29 | -91.04 | $6.14 | 400231 |
| 2026-01-28 | -100.00 | $6.20 | 253400 |
| 2026-01-27 | -82.00 | $6.34 | 326641 |
| 2026-01-26 | -82.00 | $6.34 | 414875 |
| 2026-01-23 | -64.00 | $6.43 | 292500 |
| 2026-01-22 | -48.08 | $6.50 | 235062 |
| 2026-01-21 | -28.30 | $6.60 | 327172 |
| 2026-01-20 | -42.37 | $6.50 | 394260 |
| 2026-01-16 | -28.81 | $6.58 | 259313 |
| 2026-01-15 | -4.11 | $6.72 | 242717 |
| 2026-01-14 | -13.70 | $6.65 | 297821 |
| 2026-01-13 | -16.44 | $6.63 | 289740 |
| 2026-01-12 | -26.03 | $6.56 | 288818 |
| 2026-01-09 | -23.46 | $6.64 | 395279 |
| 2026-01-08 | -35.80 | $6.54 | 345852 |
| 2026-01-07 | -49.38 | $6.43 | 401315 |
| 2026-01-06 | -28.40 | $6.60 | 307889 |
| 2026-01-05 | -32.26 | $6.65 | 489040 |
| 2026-01-02 | -33.33 | $6.64 | 449504 |
| 2025-12-31 | -44.09 | $6.54 | 918838 |
| 2025-12-30 | -56.99 | $6.42 | 517541 |
| 2025-12-29 | -62.37 | $6.37 | 449400 |
| 2025-12-26 | -67.74 | $6.32 | 275500 |
| 2025-12-24 | -69.89 | $6.30 | 170418 |
| 2025-12-23 | -75.27 | $6.25 | 344122 |
| 2025-12-22 | -75.27 | $6.25 | 689273 |
| 2025-12-19 | -82.80 | $6.18 | 385360 |
| 2025-12-18 | -72.04 | $6.28 | 485500 |
| 2025-12-17 | -82.80 | $6.18 | 657595 |
| 2025-12-16 | -82.18 | $6.12 | 649828 |
| 2025-12-15 | -38.61 | $6.56 | 877332 |
| 2025-12-12 | -29.63 | $6.63 | 386137 |
| 2025-12-11 | -30.28 | $6.62 | 354800 |
| 2025-12-10 | -14.29 | $6.79 | 380849 |
| 2025-12-09 | -15.86 | $6.72 | 201410 |
| 2025-12-08 | -17.09 | $6.68 | 391600 |
| 2025-12-05 | -12.66 | $6.75 | 536026 |
| 2025-12-04 | -5.22 | $6.64 | 404323 |
| 2025-12-03 | -3.97 | $6.58 | 496740 |
| 2025-12-02 | -11.97 | $6.40 | 399031 |
| 2025-12-01 | -18.80 | $6.32 | 422014 |
| 2025-11-28 | -0.88 | $6.50 | 213800 |
| 2025-11-26 | -11.50 | $6.37 | 580300 |
| 2025-11-25 | -3.77 | $6.39 | 286743 |
| 2025-11-24 | -13.21 | $6.29 | 608600 |
| 2025-11-21 | -4.00 | $6.33 | 530500 |
| 2025-11-20 | -9.28 | $6.25 | 547044 |
| 2025-11-19 | -13.64 | $6.13 | 520362 |
| 2025-11-18 | -11.69 | $6.05 | 313434 |
| 2025-11-17 | -18.18 | $6.00 | 379160 |
| 2025-11-14 | -9.86 | $6.01 | 412903 |
| 2025-11-13 | -14.49 | $5.96 | 454700 |
| 2025-11-12 | -9.38 | $5.95 | 625600 |
| 2025-11-11 | -10.42 | $5.80 | 641344 |
| 2025-11-10 | -60.71 | $5.48 | 535870 |
| 2025-11-07 | -27.59 | $5.66 | 267629 |
| 2025-11-06 | -15.52 | $5.73 | 343606 |
| 2025-11-05 | -45.45 | $5.54 | 491030 |
| 2025-11-04 | -60.00 | $5.46 | 151023 |
| 2025-11-03 | -41.82 | $5.56 | 268200 |
| 2025-10-31 | -58.18 | $5.47 | 128552 |
| 2025-10-30 | -65.52 | $5.44 | 227200 |
| 2025-10-29 | -50.00 | $5.55 | 219200 |
| 2025-10-28 | -29.03 | $5.68 | 257643 |
| 2025-10-27 | -36.23 | $5.68 | 153200 |
| 2025-10-24 | -37.68 | $5.67 | 206900 |
| 2025-10-23 | -29.58 | $5.74 | 258053 |
| 2025-10-22 | -36.99 | $5.70 | 384636 |
| 2025-10-21 | -60.00 | $5.64 | 344955 |
| 2025-10-20 | -62.00 | $5.62 | 276902 |
| 2025-10-17 | -66.67 | $5.58 | 273831 |
| 2025-10-16 | -74.29 | $5.51 | 219323 |
| 2025-10-15 | -70.48 | $5.55 | 408700 |
| 2025-10-14 | -86.79 | $5.38 | 325000 |
| 2025-10-13 | -90.57 | $5.34 | 328840 |
| 2025-10-10 | -100.00 | $5.24 | 400900 |
| 2025-10-09 | -97.14 | $5.39 | 436149 |
| 2025-10-08 | -93.65 | $5.57 | 274336 |
| 2025-10-07 | -93.80 | $5.57 | 333425 |
| 2025-10-06 | -97.62 | $5.58 | 538533 |
| 2025-10-03 | -98.32 | $5.68 | 303023 |
| 2025-10-02 | -90.16 | $5.78 | 250000 |
| 2025-10-01 | -96.72 | $5.70 | 386900 |
| 2025-09-30 | -94.87 | $5.77 | 389106 |
| 2025-09-29 | -97.39 | $5.76 | 402754 |
| 2025-09-26 | -99.06 | $5.83 | 230837 |
| 2025-09-25 | -98.04 | $5.88 | 247400 |
| 2025-09-24 | -96.00 | $5.92 | 377488 |
| 2025-09-23 | -98.82 | $6.04 | 344469 |
| 2025-09-22 | -93.98 | $6.10 | 412418 |
| 2025-09-19 | -75.90 | $6.25 | 419414 |
| 2025-09-18 | -80.72 | $6.21 | 375200 |
| 2025-09-17 | -95.18 | $6.09 | 733641 |
| 2025-09-16 | -81.48 | $6.22 | 448715 |
| 2025-09-15 | -54.65 | $6.41 | 1.2M |
| 2025-09-12 | -31.40 | $6.61 | 359022 |
| 2025-09-11 | -17.44 | $6.73 | 346102 |
| 2025-09-10 | -24.42 | $6.67 | 205700 |
| 2025-09-09 | -13.95 | $6.76 | 224751 |
| 2025-09-08 | -8.14 | $6.81 | 248384 |
| 2025-09-05 | -5.81 | $6.83 | 232344 |
| 2025-09-04 | -6.02 | $6.80 | 259300 |
| 2025-09-03 | -20.00 | $6.78 | 337646 |
| 2025-09-02 | -24.21 | $6.74 | 390671 |
| 2025-08-29 | -20.00 | $6.78 | 463859 |
| 2025-08-28 | -31.58 | $6.67 | 297200 |
| 2025-08-27 | -37.76 | $6.63 | 568900 |
| 2025-08-26 | -61.34 | $6.48 | 193549 |
| 2025-08-25 | -63.87 | $6.45 | 720100 |
| 2025-08-22 | -66.39 | $6.43 | 266695 |
| 2025-08-21 | -73.02 | $6.36 | 308020 |
| 2025-08-20 | -87.50 | $6.18 | 280942 |
| 2025-08-19 | -85.27 | $6.21 | 288300 |
| 2025-08-18 | -96.12 | $6.07 | 710956 |
| 2025-08-15 | -94.59 | $6.26 | 219812 |
| 2025-08-14 | -86.05 | $6.38 | 262342 |
| 2025-08-13 | -90.00 | $6.33 | 254609 |
| 2025-08-12 | -93.85 | $6.28 | 298853 |
| 2025-08-11 | -93.85 | $6.28 | 608947 |
| 2025-08-08 | -99.22 | $6.22 | 727002 |
| 2025-08-07 | -98.32 | $6.33 | 1.5M |
| 2025-08-06 | -78.95 | $6.90 | 236700 |
| 2025-08-05 | -78.95 | $6.90 | 173000 |
| 2025-08-04 | -93.42 | $6.79 | 215300 |
| 2025-08-01 | -93.42 | $6.79 | 187400 |
| 2025-07-31 | -91.18 | $6.88 | 231378 |
| 2025-07-30 | -100.00 | $6.89 | 198539 |
| 2025-07-29 | -71.19 | $7.08 | 308400 |
| 2025-07-28 | -85.96 | $7.01 | 349670 |
| 2025-07-25 | -52.46 | $7.18 | 232517 |
| 2025-07-24 | -42.67 | $7.18 | 287274 |
| 2025-07-23 | -31.03 | $7.23 | 211100 |
| 2025-07-22 | -30.34 | $7.23 | 182569 |
| 2025-07-21 | -36.56 | $7.16 | 265583 |
| 2025-07-18 | -30.11 | $7.22 | 272200 |
| 2025-07-17 | -8.60 | $7.42 | 478177 |
| 2025-07-16 | -10.81 | $7.22 | 228000 |
| 2025-07-15 | -21.62 | $7.14 | 196877 |
| 2025-07-14 | -23.75 | $7.17 | 322165 |
| 2025-07-11 | -33.73 | $7.11 | 291600 |
| 2025-07-10 | -27.84 | $7.26 | 192604 |
| 2025-07-09 | -42.27 | $7.12 | 213153 |
| 2025-07-08 | -34.02 | $7.20 | 429701 |
| 2025-07-07 | -37.11 | $7.17 | 406902 |
| 2025-07-03 | -51.55 | $7.03 | 170500 |
| 2025-07-02 | -51.55 | $7.03 | 148500 |
| 2025-07-01 | -60.82 | $6.94 | 208906 |
| 2025-06-30 | -53.61 | $7.01 | 378130 |
| 2025-06-27 | -57.73 | $6.97 | 235002 |
| 2025-06-26 | -62.89 | $6.92 | 241807 |
| 2025-06-25 | -87.63 | $6.68 | 135280 |
| 2025-06-24 | -80.41 | $6.75 | 254329 |
| 2025-06-23 | -86.60 | $6.69 | 311319 |
| 2025-06-20 | -85.57 | $6.70 | 306263 |
| 2025-06-18 | -82.47 | $6.73 | 236000 |
| 2025-06-17 | -78.35 | $6.77 | 260744 |
| 2025-06-16 | -89.69 | $6.66 | 524341 |
| 2025-06-13 | -30.77 | $7.21 | 449346 |
| 2025-06-12 | -15.38 | $7.37 | 257301 |
| 2025-06-11 | -18.27 | $7.34 | 317843 |
| 2025-06-10 | -4.55 | $7.31 | 182419 |
| 2025-06-09 | -6.06 | $7.29 | 165612 |
| 2025-06-06 | -4.63 | $7.19 | 163590 |
| 2025-06-05 | -0.85 | $7.12 | 192300 |
| 2025-06-04 | -7.14 | $7.04 | 103520 |
| 2025-06-03 | -4.76 | $7.07 | 209600 |
| 2025-06-02 | -12.82 | $6.89 | 194700 |
| 2025-05-30 | -6.84 | $6.96 | 141949 |
| 2025-05-29 | -10.26 | $6.92 | 99559 |
| 2025-05-28 | -15.38 | $6.86 | 128611 |
| 2025-05-27 | -10.26 | $6.92 | 204331 |
| 2025-05-23 | -28.21 | $6.71 | 110800 |
| 2025-05-22 | -31.62 | $6.67 | 134000 |
| 2025-05-21 | -24.79 | $6.75 | 299316 |
| 2025-05-20 | -13.68 | $6.88 | 241804 |
| 2025-05-19 | -5.13 | $6.98 | 613042 |
| 2025-05-16 | -2.08 | $6.71 | 285843 |
| 2025-05-15 | -8.60 | $6.61 | 149800 |
| 2025-05-14 | -9.68 | $6.60 | 253232 |
| 2025-05-13 | -4.30 | $6.65 | 293977 |
| 2025-05-12 | -12.64 | $6.52 | 373900 |
| 2025-05-09 | -25.00 | $6.23 | 232000 |
| 2025-05-08 | -9.68 | $6.31 | 466854 |
| 2025-05-07 | -64.38 | $5.87 | 302857 |
| 2025-05-06 | -38.36 | $6.06 | 314722 |
| 2025-05-05 | -50.62 | $5.93 | 366506 |
| 2025-05-02 | -51.75 | $6.08 | 258100 |
| 2025-05-01 | -64.96 | $6.01 | 163034 |
| 2025-04-30 | -64.00 | $6.07 | 232996 |
| 2025-04-29 | -56.69 | $6.21 | 151131 |
| 2025-04-28 | -50.94 | $6.31 | 222049 |
| 2025-04-25 | -58.79 | $6.21 | 187269 |
| 2025-04-24 | -61.08 | $6.18 | 359052 |
| 2025-04-23 | -70.06 | $6.03 | 325500 |
| 2025-04-22 | -73.05 | $5.98 | 152765 |
| 2025-04-21 | -81.40 | $5.85 | 357843 |
| 2025-04-17 | -73.84 | $5.98 | 1.1M |
| 2025-04-16 | -74.29 | $5.98 | 250032 |
| 2025-04-15 | -63.43 | $6.17 | 414300 |
| 2025-04-14 | -74.29 | $5.98 | 324362 |
| 2025-04-11 | -80.57 | $5.87 | 539494 |
| 2025-04-10 | -77.16 | $5.98 | 234632 |
| 2025-04-09 | -65.48 | $6.21 | 495300 |
| 2025-04-08 | -88.32 | $5.76 | 694533 |
| 2025-04-07 | -88.32 | $5.76 | 829338 |
| 2025-04-04 | -96.25 | $6.12 | 839400 |
| 2025-04-03 | -97.85 | $6.75 | 349300 |
| 2025-04-02 | -91.14 | $6.94 | 238500 |
| 2025-04-01 | -88.18 | $7.00 | 212605 |
| 2025-03-31 | -90.18 | $6.98 | 453800 |
| 2025-03-28 | -83.46 | $7.09 | 243833 |
| 2025-03-27 | -80.45 | $7.13 | 163918 |
| 2025-03-26 | -78.95 | $7.15 | 185432 |
| 2025-03-25 | -82.71 | $7.10 | 302500 |
| 2025-03-24 | -79.70 | $7.14 | 265966 |
| 2025-03-21 | -76.69 | $7.18 | 207400 |
| 2025-03-20 | -80.45 | $7.13 | 228361 |
| 2025-03-19 | -78.20 | $7.16 | 339700 |
| 2025-03-18 | -84.21 | $7.08 | 235933 |
| 2025-03-17 | -85.71 | $7.06 | 600446 |
| 2025-03-14 | -77.36 | $7.38 | 599962 |
| 2025-03-13 | -77.36 | $7.38 | 299700 |
| 2025-03-12 | -75.47 | $7.40 | 258600 |
| 2025-03-11 | -87.74 | $7.27 | 504500 |
| 2025-03-10 | -74.53 | $7.41 | 307500 |
| 2025-03-07 | -55.66 | $7.61 | 353237 |
| 2025-03-06 | -82.08 | $7.33 | 882352 |
| 2025-03-05 | -86.54 | $7.75 | 396216 |
| 2025-03-04 | -51.92 | $7.93 | 362255 |
| 2025-03-03 | -36.54 | $8.01 | 401400 |
| 2025-02-28 | -21.15 | $8.09 | 349764 |
| 2025-02-27 | -44.23 | $7.97 | 228669 |
| 2025-02-26 | -71.15 | $7.83 | 191831 |
| 2025-02-25 | -48.08 | $7.95 | 236214 |
| 2025-02-24 | -36.54 | $8.01 | 222914 |
| 2025-02-21 | -17.31 | $8.11 | 155128 |
| 2025-02-20 | -12.31 | $8.12 | 126523 |
| 2025-02-19 | -4.84 | $8.14 | 153829 |
| 2025-02-18 | -3.39 | $8.12 | 273501 |
| 2025-02-14 | -42.62 | $7.86 | 185700 |
| 2025-02-13 | -55.74 | $7.78 | 170012 |
| 2025-02-12 | -63.93 | $7.73 | 202614 |
| 2025-02-11 | -63.93 | $7.73 | 160660 |
| 2025-02-10 | -49.28 | $7.78 | 115475 |
| 2025-02-07 | -53.62 | $7.75 | 111740 |
| 2025-02-06 | -40.00 | $7.82 | 126919 |
| 2025-02-05 | -44.00 | $7.79 | 207046 |
| 2025-02-04 | -28.00 | $7.91 | 193400 |
| 2025-02-03 | -30.67 | $7.89 | 359200 |
| 2025-01-31 | -8.00 | $8.06 | 138806 |
| 2025-01-30 | -15.29 | $7.95 | 186200 |
| 2025-01-29 | -21.59 | $7.89 | 247400 |
| 2025-01-28 | -4.55 | $8.04 | 297400 |
| 2025-01-27 | -1.33 | $7.94 | 194400 |
| 2025-01-24 | 0.00 | $7.87 | 218828 |
| 2025-01-23 | -2.47 | $7.80 | 284549 |
| 2025-01-22 | -17.76 | $7.63 | 290500 |
| 2025-01-21 | -6.54 | $7.75 | 515900 |
| 2025-01-17 | -19.63 | $7.61 | 392752 |
| 2025-01-16 | -8.41 | $7.73 | 136936 |
| 2025-01-15 | -18.69 | $7.62 | 189323 |
| 2025-01-14 | -26.13 | $7.57 | 247526 |
| 2025-01-13 | -50.00 | $7.51 | 192700 |
| 2025-01-10 | -47.74 | $7.56 | 319900 |
| 2025-01-08 | -50.96 | $7.52 | 215326 |
| 2025-01-07 | -50.63 | $7.53 | 353964 |
| 2025-01-06 | -45.57 | $7.61 | 343971 |
| 2025-01-03 | -44.17 | $7.66 | 346744 |
| 2025-01-02 | -46.63 | $7.62 | 399733 |
| 2024-12-31 | -61.35 | $7.38 | 514400 |
| 2024-12-30 | -72.57 | $7.23 | 438511 |
| 2024-12-27 | -68.00 | $7.31 | 602141 |
| 2024-12-26 | -57.71 | $7.49 | 449739 |
| 2024-12-24 | -66.29 | $7.34 | 289920 |
| 2024-12-23 | -69.14 | $7.29 | 758200 |
| 2024-12-20 | -73.14 | $7.22 | 2.6M |
| 2024-12-19 | -98.27 | $6.80 | 699116 |
| 2024-12-18 | -100.00 | $6.88 | 858811 |
| 2024-12-17 | -95.39 | $7.05 | 807745 |
| 2024-12-16 | -97.12 | $7.15 | 1.8M |
| 2024-12-13 | -70.65 | $7.85 | 680400 |
| 2024-12-12 | -67.16 | $8.05 | 555100 |
| 2024-12-11 | -41.33 | $8.19 | 334427 |
| 2024-12-10 | -28.00 | $8.29 | 195500 |
| 2024-12-09 | -32.00 | $8.26 | 311110 |
| 2024-12-06 | -25.00 | $8.26 | 213128 |
| 2024-12-05 | -19.46 | $8.21 | 262100 |
| 2024-12-04 | -7.37 | $8.36 | 241800 |
| 2024-12-03 | -10.68 | $8.28 | 226400 |
| 2024-12-02 | -9.71 | $8.30 | 465139 |
| 2024-11-29 | -2.50 | $8.39 | 342306 |
| 2024-11-27 | -5.41 | $8.19 | 224526 |
| 2024-11-26 | -7.03 | $8.16 | 257600 |
| 2024-11-25 | -2.16 | $8.25 | 360431 |
| 2024-11-22 | -2.27 | $8.16 | 221244 |
| 2024-11-21 | -2.44 | $8.04 | 220400 |
| 2024-11-20 | -4.43 | $7.95 | 142018 |
| 2024-11-19 | -2.53 | $7.98 | 194228 |
| 2024-11-18 | -0.64 | $7.99 | 235247 |
| 2024-11-15 | -6.41 | $7.90 | 263982 |
| 2024-11-14 | -7.05 | $7.89 | 151443 |
| 2024-11-13 | -3.21 | $7.95 | 263100 |
| 2024-11-12 | -8.97 | $7.86 | 260983 |
| 2024-11-11 | -3.21 | $7.95 | 514600 |
| 2024-11-08 | -4.67 | $7.87 | 496133 |
| 2024-11-07 | -9.09 | $7.54 | 1.1M |
| 2024-11-06 | -19.57 | $6.81 | 387500 |
| 2024-11-05 | -82.61 | $6.52 | 255862 |
| 2024-11-04 | -100.00 | $6.50 | 345300 |
| 2024-11-01 | -84.21 | $6.58 | 297038 |
| 2024-10-31 | -77.14 | $6.66 | 351621 |
| 2024-10-30 | -94.12 | $6.62 | 196900 |
| 2024-10-29 | -91.18 | $6.63 | 252549 |
| 2024-10-28 | -55.56 | $6.80 | 172902 |
| 2024-10-25 | -89.55 | $6.67 | 170647 |
| 2024-10-24 | -79.10 | $6.74 | 282000 |
| 2024-10-23 | -89.55 | $6.67 | 243329 |
| 2024-10-22 | -92.54 | $6.65 | 229176 |
| 2024-10-21 | -77.61 | $6.75 | 215815 |
| 2024-10-18 | -62.69 | $6.85 | 221600 |
| 2024-10-17 | -71.64 | $6.79 | 232540 |
| 2024-10-16 | -66.23 | $6.86 | 158500 |
| 2024-10-15 | -70.13 | $6.83 | 397202 |
| 2024-10-14 | -72.73 | $6.81 | 343383 |
| 2024-10-11 | -90.91 | $6.67 | 194526 |
| 2024-10-10 | -96.08 | $6.64 | 178828 |
| 2024-10-09 | -98.98 | $6.65 | 282000 |
| 2024-10-08 | -97.96 | $6.66 | 414400 |
| 2024-10-07 | -97.78 | $6.74 | 447300 |
| 2024-10-04 | -92.05 | $6.83 | 363415 |
| 2024-10-03 | -89.53 | $6.87 | 297311 |
| 2024-10-02 | -93.02 | $6.84 | 226000 |
| 2024-10-01 | -86.05 | $6.90 | 248731 |
| 2024-09-30 | -67.44 | $7.06 | 403129 |
| 2024-09-27 | -59.30 | $7.13 | 304043 |
| 2024-09-26 | -86.05 | $6.90 | 227700 |
| 2024-09-25 | -90.70 | $6.86 | 496228 |
| 2024-09-24 | -85.53 | $6.99 | 358700 |
| 2024-09-23 | -90.79 | $6.95 | 484506 |
| 2024-09-20 | -92.11 | $6.94 | 1.5M |
| 2024-09-19 | -63.93 | $7.25 | 433157 |
| 2024-09-18 | -67.21 | $7.23 | 340600 |
| 2024-09-17 | -80.33 | $7.15 | 588500 |
| 2024-09-16 | -88.52 | $7.10 | 728700 |
| 2024-09-13 | -25.81 | $7.56 | 645400 |
| 2024-09-12 | -20.51 | $7.56 | 326663 |
| 2024-09-11 | -32.65 | $7.48 | 226501 |
| 2024-09-10 | -25.00 | $7.48 | 210800 |
| 2024-09-09 | -10.67 | $7.56 | 342400 |
| 2024-09-06 | -20.00 | $7.49 | 213500 |
| 2024-09-05 | -31.03 | $7.49 | 193500 |
| 2024-09-04 | -58.16 | $7.48 | 267400 |
| 2024-09-03 | -55.32 | $7.52 | 268401 |
| 2024-08-30 | -54.61 | $7.53 | 275334 |
| 2024-08-29 | -63.92 | $7.46 | 154300 |
| 2024-08-28 | -73.13 | $7.43 | 166514 |
| 2024-08-27 | -71.77 | $7.48 | 152500 |
| 2024-08-26 | -70.33 | $7.51 | 262829 |
| 2024-08-23 | -71.43 | $7.49 | 343400 |
| 2024-08-22 | -72.99 | $7.46 | 275100 |
| 2024-08-21 | -65.40 | $7.62 | 361038 |
| 2024-08-20 | -68.72 | $7.55 | 295106 |
| 2024-08-19 | -64.93 | $7.63 | 334697 |
| 2024-08-16 | -68.72 | $7.55 | 372300 |
| 2024-08-15 | -76.30 | $7.39 | 417928 |
| 2024-08-14 | -81.99 | $7.27 | 397835 |
| 2024-08-13 | -91.67 | $7.08 | 544202 |
| 2024-08-12 | -94.30 | $7.02 | 832523 |
| 2024-08-09 | -94.69 | $7.21 | 1.2M |
| 2024-08-08 | -87.18 | $7.47 | 2.7M |
| 2024-08-07 | -83.58 | $8.05 | 400815 |
| 2024-08-06 | -76.12 | $8.15 | 399431 |
| 2024-08-05 | -85.07 | $8.03 | 878550 |
| 2024-08-02 | -73.50 | $8.31 | 268500 |
| 2024-08-01 | -54.70 | $8.53 | 602311 |
| 2024-07-31 | -29.06 | $8.83 | 254100 |
| 2024-07-30 | -20.51 | $8.93 | 189825 |
| 2024-07-29 | -24.79 | $8.88 | 178701 |
| 2024-07-26 | -15.00 | $8.99 | 401012 |
| 2024-07-25 | -19.83 | $8.93 | 268100 |
| 2024-07-24 | -30.16 | $8.79 | 163900 |
| 2024-07-23 | -21.43 | $8.90 | 479830 |
| 2024-07-22 | -17.46 | $8.95 | 417509 |
| 2024-07-19 | -34.92 | $8.73 | 227000 |
| 2024-07-18 | -32.54 | $8.76 | 623241 |
| 2024-07-17 | -29.37 | $8.80 | 2.0M |
| 2024-07-16 | -63.46 | $8.29 | 242267 |
| 2024-07-15 | -71.67 | $8.25 | 285163 |
| 2024-07-12 | -80.37 | $8.23 | 262753 |
| 2024-07-11 | -84.15 | $8.17 | 271642 |
| 2024-07-10 | -86.59 | $8.13 | 205100 |
| 2024-07-09 | -90.85 | $8.06 | 354228 |
| 2024-07-08 | -92.68 | $8.03 | 290000 |
| 2024-07-05 | -92.68 | $8.03 | 322100 |
| 2024-07-03 | -91.46 | $8.05 | 195800 |
| 2024-07-02 | -91.46 | $8.05 | 387812 |
| 2024-07-01 | -84.15 | $8.17 | 505498 |
| 2024-06-28 | -92.68 | $8.03 | 512336 |
| 2024-06-27 | -84.15 | $8.17 | 459956 |
| 2024-06-26 | -96.34 | $7.97 | 405500 |
| 2024-06-25 | -100.00 | $7.97 | 478592 |
| 2024-06-24 | -97.67 | $8.29 | 395318 |
| 2024-06-21 | -97.67 | $8.29 | 796165 |
| 2024-06-20 | -100.00 | $8.31 | 904905 |
| 2024-06-18 | -75.76 | $8.82 | 336000 |
| 2024-06-17 | -84.82 | $8.75 | 757600 |
| 2024-06-14 | -88.31 | $9.02 | 437300 |
| 2024-06-13 | -39.39 | $9.44 | 571937 |
| 2024-06-12 | -28.79 | $9.51 | 302011 |
| 2024-06-11 | -36.36 | $9.46 | 345940 |
| 2024-06-10 | -33.33 | $9.48 | 498607 |
| 2024-06-07 | -56.06 | $9.33 | 296296 |
| 2024-06-06 | -65.15 | $9.27 | 294900 |
| 2024-06-05 | -68.18 | $9.25 | 457600 |
| 2024-06-04 | -69.70 | $9.24 | 485000 |
| 2024-06-03 | -62.12 | $9.29 | 437000 |
| 2024-05-31 | -50.00 | $9.37 | 347900 |
| 2024-05-30 | -68.18 | $9.25 | 246329 |
| 2024-05-29 | -66.67 | $9.26 | 371686 |
| 2024-05-28 | -49.21 | $9.39 | 310332 |
| 2024-05-24 | -36.51 | $9.47 | 176900 |
| 2024-05-23 | -58.73 | $9.33 | 230800 |
| 2024-05-22 | -47.62 | $9.40 | 258926 |
| 2024-05-21 | -38.10 | $9.46 | 289832 |
| 2024-05-20 | -27.27 | $9.55 | 587600 |
| 2024-05-17 | -50.00 | $9.40 | 231212 |
| 2024-05-16 | -86.36 | $9.16 | 485079 |
| 2024-05-15 | -86.57 | $9.15 | 358300 |
| 2024-05-14 | -57.89 | $9.29 | 365822 |
| 2024-05-13 | -64.71 | $9.18 | 429934 |
| 2024-05-10 | -60.00 | $9.22 | 350936 |
| 2024-05-09 | -65.88 | $9.17 | 287936 |
| 2024-05-08 | -68.24 | $9.15 | 300400 |
| 2024-05-07 | -67.06 | $9.16 | 693800 |
| 2024-05-06 | -48.24 | $9.32 | 400500 |
| 2024-05-03 | -62.35 | $9.20 | 529000 |
| 2024-05-02 | -49.41 | $9.31 | 407500 |
| 2024-05-01 | -32.94 | $9.45 | 241200 |
| 2024-04-30 | -40.00 | $9.39 | 132115 |
| 2024-04-29 | -28.24 | $9.49 | 267200 |
| 2024-04-26 | -21.18 | $9.55 | 179400 |
| 2024-04-25 | -38.82 | $9.40 | 110137 |
| 2024-04-24 | -23.53 | $9.53 | 139153 |
| 2024-04-23 | -11.76 | $9.63 | 249900 |
| 2024-04-22 | -16.25 | $9.55 | 311207 |
| 2024-04-19 | -22.50 | $9.50 | 883400 |
| 2024-04-18 | -62.86 | $9.14 | 145751 |
| 2024-04-17 | -77.14 | $9.04 | 140700 |
| 2024-04-16 | -82.86 | $9.00 | 137400 |
| 2024-04-15 | -96.92 | $8.95 | 234512 |
| 2024-04-12 | -75.00 | $9.10 | 431047 |
| 2024-04-11 | -54.69 | $9.23 | 291517 |
| 2024-04-10 | -51.56 | $9.25 | 192949 |
| 2024-04-09 | -67.62 | $9.28 | 193925 |
| 2024-04-08 | -70.43 | $9.28 | 180508 |
| 2024-04-05 | -73.04 | $9.25 | 189535 |
| 2024-04-04 | -80.00 | $9.17 | 334700 |
| 2024-04-03 | -81.16 | $9.33 | 261700 |
| 2024-04-02 | -85.51 | $9.24 | 300929 |
| 2024-04-01 | -80.68 | $9.34 | 360330 |
| 2024-03-28 | -73.91 | $9.48 | 544300 |
| 2024-03-27 | -81.64 | $9.32 | 363434 |
| 2024-03-26 | -91.83 | $9.11 | 290048 |
| 2024-03-25 | -91.43 | $9.12 | 422100 |
| 2024-03-22 | -86.92 | $9.22 | 264300 |
| 2024-03-21 | -87.89 | $9.21 | 281435 |
| 2024-03-20 | -90.58 | $9.15 | 346400 |
| 2024-03-19 | -87.44 | $9.22 | 402676 |
| 2024-03-18 | -99.08 | $9.01 | 502516 |
| 2024-03-15 | -99.52 | $9.09 | 454923 |
| 2024-03-14 | -100.00 | $9.12 | 491090 |
| 2024-03-13 | -92.39 | $9.35 | 354316 |
| 2024-03-12 | -65.48 | $9.88 | 642935 |
| 2024-03-11 | -70.05 | $9.79 | 745897 |
| 2024-03-08 | -68.02 | $9.83 | 878510 |
| 2024-03-07 | -83.25 | $9.53 | 2.4M |
| 2024-03-06 | -52.63 | $10.87 | 287617 |
| 2024-03-05 | -63.16 | $10.81 | 172704 |
| 2024-03-04 | -66.67 | $10.79 | 196478 |
| 2024-03-01 | -60.34 | $10.83 | 190807 |
| 2024-02-29 | -77.78 | $10.78 | 248500 |
| 2024-02-28 | -84.69 | $10.75 | 144284 |
| 2024-02-27 | -56.12 | $11.03 | 127048 |
| 2024-02-26 | -67.35 | $10.92 | 115432 |
| 2024-02-23 | -57.14 | $11.02 | 124200 |
| 2024-02-22 | -58.16 | $11.01 | 136910 |
| 2024-02-21 | -60.20 | $10.99 | 150446 |
| 2024-02-20 | -67.35 | $10.92 | 203762 |
| 2024-02-16 | -63.27 | $10.96 | 138638 |
| 2024-02-15 | -65.31 | $10.94 | 83357 |
| 2024-02-14 | -96.94 | $10.63 | 216000 |
| 2024-02-13 | -95.79 | $10.67 | 154816 |
| 2024-02-12 | -82.50 | $10.92 | 198725 |
| 2024-02-09 | -91.25 | $10.85 | 126145 |
| 2024-02-08 | -86.25 | $10.89 | 143508 |
| 2024-02-07 | -80.00 | $10.94 | 139130 |
| 2024-02-06 | -63.75 | $11.07 | 144823 |
| 2024-02-05 | -66.25 | $11.05 | 204624 |
| 2024-02-02 | -55.00 | $11.14 | 189000 |
| 2024-02-01 | -47.50 | $11.20 | 231813 |
| 2024-01-31 | -46.25 | $11.21 | 170000 |
| 2024-01-30 | -10.53 | $11.46 | 138049 |
| 2024-01-29 | -10.53 | $11.46 | 157893 |
| 2024-01-26 | -7.89 | $11.48 | 272135 |
| 2024-01-25 | -26.32 | $11.34 | 143531 |
| 2024-01-24 | -26.85 | $11.25 | 224900 |
| 2024-01-23 | -13.89 | $11.39 | 289810 |
| 2024-01-22 | -21.30 | $11.31 | 421906 |
| 2024-01-19 | -60.19 | $10.89 | 139600 |
| 2024-01-18 | -54.13 | $10.95 | 185616 |
| 2024-01-17 | -52.25 | $10.96 | 208500 |
| 2024-01-16 | -37.60 | $11.07 | 246619 |
| 2024-01-12 | -29.60 | $11.17 | 153531 |
| 2024-01-11 | -32.80 | $11.13 | 182600 |
| 2024-01-10 | -21.60 | $11.27 | 167153 |
| 2024-01-09 | -22.40 | $11.26 | 186432 |
| 2024-01-08 | -8.80 | $11.43 | 323007 |
| 2024-01-05 | -8.33 | $11.28 | 211444 |
| 2024-01-04 | -10.00 | $11.19 | 241830 |
| 2024-01-03 | -16.47 | $11.00 | 222300 |
| 2024-01-02 | -10.59 | $11.05 | 385109 |
| 2023-12-29 | -32.94 | $10.86 | 462226 |
| 2023-12-28 | -17.65 | $10.99 | 393647 |
| 2023-12-27 | -17.65 | $10.99 | 369800 |
| 2023-12-26 | -13.85 | $10.85 | 617700 |
| 2023-12-22 | -53.85 | $10.59 | 322626 |
| 2023-12-21 | -52.31 | $10.60 | 266626 |
| 2023-12-20 | -63.08 | $10.53 | 313120 |
| 2023-12-19 | -52.31 | $10.60 | 292222 |
| 2023-12-18 | -73.85 | $10.46 | 279121 |
| 2023-12-15 | -64.62 | $10.52 | 545923 |
| 2023-12-14 | -80.33 | $10.45 | 472073 |
| 2023-12-13 | -24.59 | $10.79 | 624310 |
| 2023-12-12 | -27.87 | $10.77 | 375607 |
| 2023-12-11 | -22.58 | $10.73 | 346333 |
| 2023-12-08 | -2.41 | $10.82 | 379300 |
| 2023-12-07 | -10.00 | $10.73 | 452825 |
| 2023-12-06 | -22.22 | $10.50 | 180800 |
| 2023-12-05 | -23.81 | $10.49 | 153220 |
| 2023-12-04 | -23.81 | $10.49 | 354385 |
| 2023-12-01 | -12.86 | $10.53 | 365012 |
| 2023-11-30 | -2.54 | $10.59 | 242149 |
| 2023-11-29 | -11.38 | $10.48 | 100500 |
| 2023-11-28 | -14.73 | $10.43 | 124836 |
| 2023-11-27 | -12.75 | $10.43 | 206630 |
| 2023-11-24 | -8.72 | $10.49 | 77800 |
| 2023-11-22 | -10.74 | $10.46 | 136900 |
| 2023-11-21 | -12.08 | $10.44 | 173447 |
| 2023-11-20 | -8.72 | $10.49 | 306509 |
| 2023-11-17 | -12.08 | $10.44 | 194113 |
| 2023-11-16 | -17.45 | $10.36 | 175400 |
| 2023-11-15 | -7.38 | $10.51 | 226201 |
| 2023-11-14 | -6.04 | $10.53 | 210738 |
| 2023-11-13 | -16.79 | $10.27 | 125806 |
| 2023-11-10 | -25.55 | $10.15 | 88203 |
| 2023-11-09 | -34.31 | $10.03 | 146317 |
| 2023-11-08 | -24.82 | $10.16 | 118153 |
| 2023-11-07 | -13.14 | $10.32 | 164411 |
| 2023-11-06 | -24.82 | $10.16 | 498920 |
| 2023-11-03 | -2.46 | $10.32 | 234551 |
| 2023-11-02 | -39.34 | $9.87 | 294500 |
| 2023-11-01 | -57.38 | $9.65 | 160700 |
| 2023-10-31 | -72.95 | $9.46 | 167620 |
| 2023-10-30 | -85.25 | $9.31 | 151447 |
| 2023-10-27 | -94.81 | $9.20 | 147400 |
| 2023-10-26 | -89.51 | $9.30 | 213300 |
| 2023-10-25 | -96.86 | $9.21 | 173930 |
| 2023-10-24 | -87.74 | $9.39 | 163200 |
| 2023-10-23 | -90.97 | $9.34 | 183600 |
| 2023-10-20 | -97.06 | $9.43 | 238616 |
| 2023-10-19 | -97.44 | $9.61 | 170535 |
| 2023-10-18 | -93.52 | $9.74 | 215327 |
| 2023-10-17 | -75.83 | $9.96 | 164524 |
| 2023-10-16 | -60.83 | $10.14 | 166627 |
| 2023-10-13 | -71.67 | $10.01 | 160332 |
| 2023-10-12 | -57.03 | $10.22 | 184900 |
| 2023-10-11 | -57.04 | $10.28 | 162544 |
| 2023-10-10 | -67.07 | $10.21 | 107534 |
| 2023-10-09 | -72.56 | $10.12 | 137242 |
| 2023-10-06 | -79.88 | $10.00 | 156403 |
| 2023-10-05 | -85.37 | $9.91 | 107160 |
| 2023-10-04 | -85.98 | $9.90 | 178300 |
| 2023-10-03 | -87.80 | $9.87 | 306622 |
| 2023-10-02 | -93.85 | $10.09 | 338226 |
| 2023-09-29 | -69.11 | $10.46 | 333500 |
| 2023-09-28 | -67.48 | $10.48 | 218200 |
| 2023-09-27 | -74.80 | $10.39 | 299800 |
| 2023-09-26 | -96.75 | $10.12 | 215405 |
| 2023-09-25 | -92.92 | $10.26 | 245000 |
| 2023-09-22 | -95.70 | $10.42 | 179909 |
| 2023-09-21 | -97.67 | $10.47 | 219675 |
| 2023-09-20 | -92.31 | $10.71 | 112945 |
| 2023-09-19 | -84.51 | $10.71 | 140700 |
| 2023-09-18 | -85.92 | $10.70 | 214238 |
| 2023-09-15 | -74.65 | $10.78 | 227500 |
| 2023-09-14 | -46.48 | $10.98 | 393600 |
| 2023-09-13 | -28.17 | $11.11 | 297322 |
| 2023-09-12 | -1.45 | $11.28 | 247817 |
| 2023-09-11 | -29.11 | $11.16 | 318530 |
| 2023-09-08 | -30.38 | $11.15 | 252048 |
| 2023-09-07 | -27.85 | $11.17 | 154700 |
| 2023-09-06 | -51.06 | $11.06 | 171508 |
| 2023-09-05 | -42.55 | $11.14 | 171038 |
| 2023-09-01 | -39.36 | $11.17 | 178546 |
| 2023-08-31 | -54.24 | $11.14 | 142936 |
| 2023-08-30 | -50.76 | $11.11 | 141505 |
| 2023-08-29 | -71.03 | $11.08 | 214700 |
| 2023-08-28 | -76.79 | $10.98 | 190800 |
| 2023-08-25 | -80.80 | $10.89 | 193384 |
| 2023-08-24 | -84.38 | $10.81 | 336800 |
| 2023-08-23 | -75.45 | $11.01 | 340623 |
| 2023-08-22 | -93.30 | $10.61 | 350400 |
| 2023-08-21 | -83.48 | $10.83 | 247237 |
| 2023-08-18 | -75.89 | $11.00 | 162307 |
| 2023-08-17 | -87.05 | $10.75 | 238866 |
| 2023-08-16 | -74.55 | $11.03 | 152100 |
| 2023-08-15 | -74.55 | $11.03 | 192714 |
| 2023-08-14 | -62.95 | $11.29 | 290700 |
| 2023-08-11 | -65.18 | $11.24 | 211300 |
| 2023-08-10 | -68.30 | $11.17 | 170453 |
| 2023-08-09 | -66.52 | $11.21 | 254732 |
| 2023-08-08 | -66.96 | $11.20 | 241400 |
| 2023-08-07 | -61.61 | $11.32 | 390410 |
| 2023-08-04 | -56.70 | $11.43 | 462221 |
| 2023-08-03 | -68.30 | $11.17 | 1.6M |
| 2023-08-02 | -22.12 | $12.47 | 131374 |
| 2023-08-01 | -9.62 | $12.60 | 123562 |
| 2023-07-31 | -3.03 | $12.62 | 123806 |
| 2023-07-28 | -16.16 | $12.49 | 119410 |
| 2023-07-27 | -22.86 | $12.41 | 69818 |
| 2023-07-26 | -2.82 | $12.58 | 124215 |
| 2023-07-25 | -9.56 | $12.43 | 141248 |
| 2023-07-24 | -9.56 | $12.43 | 145802 |
| 2023-07-21 | -23.74 | $12.23 | 88026 |
| 2023-07-20 | -34.53 | $12.08 | 189781 |
| 2023-07-19 | -14.39 | $12.36 | 128901 |
| 2023-07-18 | -10.77 | $12.33 | 84406 |
| 2023-07-17 | -13.85 | $12.29 | 101848 |
| 2023-07-14 | -24.62 | $12.15 | 107000 |
| 2023-07-13 | -23.85 | $12.16 | 140100 |
| 2023-07-12 | -24.62 | $12.15 | 203300 |
| 2023-07-11 | -3.91 | $12.40 | 129856 |
| 2023-07-10 | -1.79 | $12.27 | 209570 |
| 2023-07-07 | -15.18 | $12.12 | 178745 |
| 2023-07-06 | -32.14 | $11.93 | 131700 |
| 2023-07-05 | -12.50 | $12.11 | 285500 |
| 2023-07-03 | -21.88 | $11.94 | 159302 |
| 2023-06-30 | -29.31 | $11.78 | 275714 |
| 2023-06-29 | -27.81 | $11.77 | 200000 |
| 2023-06-28 | -39.57 | $11.55 | 242084 |
| 2023-06-27 | -55.08 | $11.26 | 100026 |
| 2023-06-26 | -51.34 | $11.33 | 132700 |
| 2023-06-23 | -55.62 | $11.25 | 142815 |
| 2023-06-22 | -52.36 | $11.29 | 256931 |
| 2023-06-21 | -31.41 | $11.69 | 180100 |
| 2023-06-20 | -41.36 | $11.50 | 260844 |
| 2023-06-16 | -36.13 | $11.60 | 381918 |
| 2023-06-15 | -23.04 | $11.85 | 228930 |
| 2023-06-14 | -36.65 | $11.59 | 176017 |
| 2023-06-13 | -4.19 | $12.21 | 308800 |
| 2023-06-12 | -3.00 | $12.22 | 335284 |
| 2023-06-09 | -12.57 | $11.72 | 168204 |
| 2023-06-08 | -4.67 | $11.69 | 168632 |
| 2023-06-07 | -2.68 | $11.70 | 336788 |
| 2023-06-06 | -4.72 | $11.18 | 251537 |
| 2023-06-05 | -14.78 | $10.83 | 231128 |
| 2023-06-02 | -16.80 | $10.79 | 304882 |
| 2023-06-01 | -15.09 | $10.76 | 292931 |
| 2023-05-31 | -32.14 | $10.55 | 293200 |
| 2023-05-30 | -41.94 | $10.85 | 196200 |
| 2023-05-26 | -44.15 | $10.89 | 271489 |
| 2023-05-25 | -55.09 | $10.60 | 227653 |
| 2023-05-24 | -58.49 | $10.51 | 260542 |
| 2023-05-23 | -54.34 | $10.62 | 257300 |
| 2023-05-22 | -50.17 | $10.86 | 260209 |
| 2023-05-19 | -55.67 | $10.70 | 179842 |
| 2023-05-18 | -53.95 | $10.75 | 185200 |
| 2023-05-17 | -56.01 | $10.69 | 258049 |
| 2023-05-16 | -62.20 | $10.51 | 367947 |
| 2023-05-15 | -62.54 | $10.50 | 362883 |
| 2023-05-12 | -69.07 | $10.31 | 287000 |
| 2023-05-11 | -68.73 | $10.32 | 316200 |
| 2023-05-10 | -65.29 | $10.42 | 258838 |
| 2023-05-09 | -68.38 | $10.33 | 279800 |
| 2023-05-08 | -71.13 | $10.25 | 400900 |
| 2023-05-05 | -85.22 | $9.84 | 542604 |
| 2023-05-04 | -86.25 | $9.81 | 1.4M |
| 2023-05-03 | -96.36 | $10.73 | 378004 |
| 2023-05-02 | -90.00 | $10.97 | 1.4M |
| 2023-05-01 | -36.36 | $11.92 | 145500 |
| 2023-04-28 | -40.91 | $11.87 | 123435 |
| 2023-04-27 | -67.27 | $11.58 | 171406 |
| 2023-04-26 | -69.09 | $11.56 | 314400 |
| 2023-04-25 | -23.64 | $12.06 | 111466 |
| 2023-04-24 | -4.55 | $12.27 | 139602 |
| 2023-04-21 | -11.90 | $12.17 | 125410 |
| 2023-04-20 | -15.08 | $12.13 | 153911 |
| 2023-04-19 | -15.32 | $12.11 | 155951 |
| 2023-04-18 | -29.03 | $11.94 | 147600 |
| 2023-04-17 | -13.39 | $12.13 | 136519 |
| 2023-04-14 | -22.83 | $12.01 | 140230 |
| 2023-04-13 | -15.33 | $12.07 | 158408 |
| 2023-04-12 | -32.72 | $11.77 | 126316 |
| 2023-04-11 | -43.83 | $11.59 | 110549 |
| 2023-04-10 | -38.18 | $11.46 | 243035 |
| 2023-04-06 | -25.45 | $11.74 | 136600 |
| 2023-04-05 | -44.40 | $11.49 | 196810 |
| 2023-04-04 | -32.81 | $11.80 | 200841 |
| 2023-04-03 | -28.21 | $12.06 | 205907 |
| 2023-03-31 | -28.52 | $12.08 | 295400 |
| 2023-03-30 | -35.02 | $11.90 | 157600 |
| 2023-03-29 | -28.52 | $12.08 | 224700 |
| 2023-03-28 | -40.07 | $11.76 | 127526 |
| 2023-03-27 | -46.21 | $11.59 | 204145 |
| 2023-03-24 | -55.23 | $11.34 | 336703 |
| 2023-03-23 | -55.23 | $11.34 | 183532 |
| 2023-03-22 | -55.23 | $11.34 | 369149 |
| 2023-03-21 | -48.74 | $11.52 | 321500 |
| 2023-03-20 | -63.54 | $11.11 | 279200 |
| 2023-03-17 | -61.37 | $11.17 | 473400 |
| 2023-03-16 | -55.60 | $11.33 | 329551 |
| 2023-03-15 | -70.04 | $10.93 | 377800 |
| 2023-03-14 | -67.87 | $10.99 | 361861 |
| 2023-03-13 | -62.45 | $11.14 | 870500 |
| 2023-03-10 | -95.93 | $10.75 | 1.0M |
| 2023-03-09 | -61.87 | $12.01 | 298215 |
| 2023-03-08 | -20.14 | $12.59 | 177331 |
| 2023-03-07 | -21.58 | $12.57 | 288200 |
| 2023-03-06 | -10.79 | $12.72 | 392400 |
| 2023-03-03 | -15.00 | $12.50 | 285200 |
| 2023-03-02 | -18.18 | $12.29 | 606300 |
| 2023-03-01 | -77.27 | $11.68 | 209588 |
| 2023-02-28 | -55.68 | $11.87 | 208612 |
| 2023-02-27 | -55.68 | $11.87 | 100637 |
| 2023-02-24 | -59.09 | $11.84 | 101600 |
| 2023-02-23 | -47.73 | $11.94 | 94100 |
| 2023-02-22 | -64.77 | $11.79 | 139908 |
| 2023-02-21 | -72.73 | $11.72 | 184212 |
| 2023-02-17 | -21.59 | $12.17 | 265095 |
| 2023-02-16 | -21.79 | $11.98 | 91500 |
| 2023-02-15 | -20.48 | $11.98 | 135401 |
| 2023-02-14 | -33.73 | $11.87 | 174500 |
| 2023-02-13 | -63.86 | $11.62 | 209877 |
| 2023-02-10 | -45.78 | $11.77 | 124500 |
| 2023-02-09 | -74.70 | $11.53 | 343700 |
| 2023-02-08 | -73.49 | $11.54 | 273500 |
| 2023-02-07 | -33.33 | $11.79 | 92200 |
| 2023-02-06 | -32.41 | $11.80 | 164940 |
| 2023-02-03 | -22.95 | $11.87 | 170900 |
| 2023-02-02 | -14.62 | $11.96 | 323201 |
| 2023-02-01 | -16.95 | $11.83 | 205422 |
| 2023-01-31 | -19.72 | $11.75 | 128207 |
| 2023-01-30 | -27.54 | $11.57 | 145300 |
| 2023-01-27 | -8.38 | $11.89 | 261800 |
| 2023-01-26 | -9.15 | $11.85 | 117433 |
| 2023-01-25 | -10.98 | $11.82 | 136904 |
| 2023-01-24 | -10.98 | $11.82 | 127900 |
| 2023-01-23 | -14.02 | $11.77 | 157852 |
| 2023-01-20 | -22.56 | $11.63 | 175297 |
| 2023-01-19 | -27.75 | $11.52 | 209400 |
| 2023-01-18 | -17.34 | $11.70 | 155221 |
| 2023-01-17 | -4.88 | $11.83 | 174600 |
| 2023-01-13 | -6.12 | $11.65 | 181400 |
| 2023-01-12 | -3.40 | $11.69 | 192000 |
| 2023-01-11 | -47.37 | $11.57 | 268600 |
| 2023-01-10 | -60.00 | $11.33 | 229600 |
| 2023-01-09 | -67.55 | $11.13 | 232449 |
| 2023-01-06 | -71.70 | $11.02 | 199501 |
| 2023-01-05 | -78.11 | $10.85 | 246930 |
| 2023-01-04 | -66.04 | $11.17 | 340400 |
| 2023-01-03 | -79.64 | $10.84 | 336119 |
| 2022-12-30 | -94.29 | $10.43 | 825700 |
| 2022-12-29 | -89.51 | $10.57 | 671749 |
| 2022-12-28 | -90.56 | $10.54 | 435800 |
| 2022-12-27 | -80.07 | $10.84 | 638803 |
| 2022-12-23 | -73.13 | $11.13 | 278824 |
| 2022-12-22 | -75.63 | $11.05 | 368524 |
| 2022-12-21 | -84.69 | $10.76 | 416900 |
| 2022-12-20 | -85.63 | $10.73 | 908300 |
| 2022-12-19 | -98.52 | $10.81 | 535744 |
| 2022-12-16 | -89.15 | $11.17 | 1.7M |
| 2022-12-15 | -93.80 | $11.20 | 555942 |
| 2022-12-14 | -93.25 | $11.26 | 530532 |
| 2022-12-13 | -94.38 | $11.79 | 1.6M |
| 2022-12-12 | -68.18 | $12.72 | 290100 |
| 2022-12-09 | -70.91 | $12.69 | 79724 |
| 2022-12-08 | -73.64 | $12.66 | 130205 |
| 2022-12-07 | -83.64 | $12.55 | 185427 |
| 2022-12-06 | -100.00 | $12.42 | 258900 |
| 2022-12-05 | -69.07 | $12.80 | 222161 |
| 2022-12-02 | -43.36 | $12.98 | 166122 |
| 2022-12-01 | -45.52 | $12.86 | 199473 |
| 2022-11-30 | -39.55 | $12.94 | 170624 |
| 2022-11-29 | -54.48 | $12.74 | 292646 |
| 2022-11-28 | -38.81 | $12.95 | 435100 |
| 2022-11-25 | -7.09 | $13.31 | 121700 |
| 2022-11-23 | -17.09 | $13.10 | 165509 |
| 2022-11-22 | -18.80 | $13.08 | 183400 |
| 2022-11-21 | -23.85 | $12.99 | 136006 |
| 2022-11-18 | -14.47 | $13.08 | 309700 |
| 2022-11-17 | -20.71 | $12.95 | 193900 |
| 2022-11-16 | -21.30 | $12.94 | 252400 |
| 2022-11-15 | -20.59 | $12.95 | 205233 |
| 2022-11-14 | -21.18 | $12.94 | 186509 |
| 2022-11-11 | -2.63 | $13.25 | 507513 |
| 2022-11-10 | -23.08 | $12.75 | 178363 |
| 2022-11-09 | -31.22 | $12.51 | 179807 |
| 2022-11-08 | -21.72 | $12.72 | 220000 |
| 2022-11-07 | -12.44 | $12.92 | 207400 |
| 2022-11-04 | -20.85 | $12.62 | 237800 |
| 2022-11-03 | -20.85 | $12.62 | 379942 |
| 2022-11-02 | -29.86 | $12.43 | 278741 |
| 2022-11-01 | -16.11 | $12.72 | 142800 |
| 2022-10-31 | -13.27 | $12.78 | 168429 |
| 2022-10-28 | -0.41 | $12.87 | 91512 |
| 2022-10-27 | -9.54 | $12.60 | 134600 |
| 2022-10-26 | -10.55 | $12.54 | 120936 |
| 2022-10-25 | -8.51 | $12.57 | 156300 |
| 2022-10-24 | -10.56 | $12.03 | 257500 |
| 2022-10-21 | -14.11 | $11.81 | 122700 |
| 2022-10-20 | -11.04 | $11.86 | 140042 |
| 2022-10-19 | -16.77 | $11.75 | 133809 |
| 2022-10-18 | -13.53 | $11.88 | 182800 |
| 2022-10-17 | -38.42 | $11.58 | 174200 |
| 2022-10-14 | -58.22 | $11.30 | 165600 |
| 2022-10-13 | -48.42 | $11.55 | 322438 |
| 2022-10-12 | -60.49 | $11.37 | 140000 |
| 2022-10-11 | -65.32 | $11.27 | 204023 |
| 2022-10-10 | -80.98 | $10.99 | 188900 |
| 2022-10-07 | -76.78 | $11.16 | 166483 |
| 2022-10-06 | -70.28 | $11.37 | 132008 |
| 2022-10-05 | -62.85 | $11.61 | 224700 |
| 2022-10-04 | -50.15 | $12.02 | 318100 |
| 2022-10-03 | -77.09 | $11.15 | 524004 |
| 2022-09-30 | -86.07 | $10.86 | 346328 |
| 2022-09-29 | -95.05 | $10.57 | 237824 |
| 2022-09-28 | -77.40 | $11.14 | 225800 |
| 2022-09-27 | -89.16 | $10.76 | 254600 |
| 2022-09-26 | -98.45 | $10.46 | 323264 |
| 2022-09-23 | -97.46 | $10.95 | 350300 |
| 2022-09-22 | -99.55 | $11.43 | 249716 |
| 2022-09-21 | -98.37 | $11.87 | 154481 |
| 2022-09-20 | -96.20 | $11.91 | 314600 |
| 2022-09-19 | -97.81 | $12.34 | 150406 |
| 2022-09-16 | -81.75 | $12.56 | 387728 |
| 2022-09-15 | -85.00 | $12.70 | 121929 |
| 2022-09-14 | -88.33 | $12.66 | 239725 |
| 2022-09-13 | -70.33 | $13.13 | 347156 |
| 2022-09-12 | -39.58 | $13.44 | 228200 |
| 2022-09-09 | -41.35 | $13.47 | 145703 |
| 2022-09-08 | -60.58 | $13.27 | 133445 |
| 2022-09-07 | -60.58 | $13.27 | 184100 |
| 2022-09-06 | -83.65 | $13.03 | 210212 |
| 2022-09-02 | -89.90 | $13.01 | 160800 |
| 2022-09-01 | -90.91 | $13.00 | 315000 |
| 2022-08-31 | -81.62 | $13.39 | 156018 |
| 2022-08-30 | -83.78 | $13.35 | 166000 |
| 2022-08-29 | -78.38 | $13.45 | 143524 |
| 2022-08-26 | -77.30 | $13.47 | 204049 |
| 2022-08-25 | -75.14 | $13.51 | 159343 |
| 2022-08-24 | -76.22 | $13.49 | 192860 |
| 2022-08-23 | -75.14 | $13.51 | 276700 |
| 2022-08-22 | -86.49 | $13.30 | 248911 |
| 2022-08-19 | -80.54 | $13.41 | 212500 |
| 2022-08-18 | -64.86 | $13.70 | 270641 |
| 2022-08-17 | -89.73 | $13.24 | 339900 |
| 2022-08-16 | -65.95 | $13.68 | 291608 |
| 2022-08-15 | -61.78 | $13.72 | 466138 |
| 2022-08-12 | -55.29 | $13.75 | 445919 |
| 2022-08-11 | -53.54 | $13.69 | 379303 |
| 2022-08-10 | -51.77 | $13.73 | 307322 |
| 2022-08-09 | -57.52 | $13.60 | 255040 |
| 2022-08-08 | -57.08 | $13.61 | 614304 |
| 2022-08-05 | -62.83 | $13.48 | 2.6M |
| 2022-08-04 | -19.03 | $14.47 | 272100 |
| 2022-08-03 | -21.97 | $13.99 | 104960 |
| 2022-08-02 | -26.70 | $13.90 | 209295 |
| 2022-08-01 | -6.15 | $14.26 | 196748 |
| 2022-07-29 | -12.34 | $13.93 | 116400 |
| 2022-07-28 | -6.16 | $13.89 | 102900 |
| 2022-07-27 | -8.55 | $13.59 | 69828 |
| 2022-07-26 | -19.30 | $13.44 | 45015 |
| 2022-07-25 | -34.21 | $13.27 | 82300 |
| 2022-07-22 | -29.82 | $13.32 | 116516 |
| 2022-07-21 | -1.85 | $13.58 | 74302 |
| 2022-07-20 | -13.89 | $13.45 | 169991 |
| 2022-07-19 | -5.88 | $13.32 | 139500 |
| 2022-07-18 | -32.26 | $12.97 | 114900 |
| 2022-07-15 | -43.05 | $12.72 | 129200 |
| 2022-07-14 | -37.75 | $12.80 | 102505 |
| 2022-07-13 | -38.29 | $12.94 | 106343 |
| 2022-07-12 | -55.82 | $12.96 | 75249 |
| 2022-07-11 | -62.63 | $12.91 | 115229 |
| 2022-07-08 | -57.24 | $13.16 | 91200 |
| 2022-07-07 | -62.22 | $13.05 | 154900 |
| 2022-07-06 | -71.30 | $12.79 | 139712 |
| 2022-07-05 | -67.46 | $12.96 | 156933 |
| 2022-07-01 | -64.50 | $13.06 | 155800 |
| 2022-06-30 | -73.96 | $12.74 | 197150 |
| 2022-06-29 | -76.63 | $12.65 | 210040 |
| 2022-06-28 | -68.64 | $12.92 | 183011 |
| 2022-06-27 | -63.61 | $13.09 | 166425 |
| 2022-06-24 | -67.46 | $12.96 | 156800 |
| 2022-06-23 | -76.92 | $12.64 | 169902 |
| 2022-06-22 | -76.33 | $12.66 | 222800 |
| 2022-06-21 | -76.04 | $12.67 | 241840 |
| 2022-06-17 | -81.36 | $12.49 | 717406 |
| 2022-06-16 | -90.83 | $12.17 | 663666 |
| 2022-06-15 | -92.47 | $12.66 | 440600 |
| 2022-06-14 | -90.29 | $13.38 | 555000 |
| 2022-06-13 | -95.56 | $13.52 | 458900 |
| 2022-06-10 | -43.51 | $14.57 | 234291 |
| 2022-06-09 | -47.40 | $14.51 | 131431 |
| 2022-06-08 | -27.92 | $14.81 | 160442 |
| 2022-06-07 | -20.13 | $14.93 | 114700 |
| 2022-06-06 | -36.74 | $15.06 | 140900 |
| 2022-06-03 | -56.22 | $14.79 | 113500 |
| 2022-06-02 | -50.53 | $15.10 | 241119 |
| 2022-06-01 | -61.13 | $14.80 | 269300 |
| 2022-05-31 | -57.95 | $14.89 | 412641 |
| 2022-05-27 | -64.66 | $14.70 | 103900 |
| 2022-05-26 | -72.44 | $14.48 | 104019 |
| 2022-05-25 | -79.15 | $14.29 | 107400 |
| 2022-05-24 | -89.40 | $14.00 | 142700 |
| 2022-05-23 | -85.47 | $14.17 | 144100 |
| 2022-05-20 | -93.94 | $13.93 | 205749 |
| 2022-05-19 | -89.59 | $14.20 | 171314 |
| 2022-05-18 | -78.96 | $14.63 | 135135 |
| 2022-05-17 | -68.05 | $15.05 | 129100 |
| 2022-05-16 | -72.99 | $14.86 | 145017 |
| 2022-05-13 | -77.14 | $14.70 | 235800 |
| 2022-05-12 | -91.69 | $14.14 | 352818 |
| 2022-05-11 | -94.59 | $14.70 | 170724 |
| 2022-05-10 | -92.68 | $14.76 | 215239 |
| 2022-05-09 | -98.98 | $14.75 | 341820 |
| 2022-05-06 | -64.62 | $15.99 | 154300 |
| 2022-05-05 | -66.92 | $15.93 | 273600 |
| 2022-05-04 | -74.62 | $15.73 | 157727 |
| 2022-05-03 | -82.31 | $15.53 | 267000 |
| 2022-05-02 | -94.31 | $15.23 | 270412 |
| 2022-04-29 | -98.16 | $15.75 | 168733 |
| 2022-04-28 | -87.86 | $16.17 | 132315 |
| 2022-04-27 | -85.42 | $16.34 | 139000 |
| 2022-04-26 | -100.00 | $16.07 | 126434 |
| 2022-04-25 | -81.71 | $16.64 | 150447 |
| 2022-04-22 | -91.74 | $16.87 | 172941 |
| 2022-04-21 | -61.61 | $17.29 | 100200 |
| 2022-04-20 | -51.79 | $17.40 | 122000 |
| 2022-04-19 | -37.50 | $17.56 | 72307 |
| 2022-04-18 | -55.36 | $17.36 | 135200 |
| 2022-04-14 | -72.32 | $17.17 | 58815 |
| 2022-04-13 | -66.07 | $17.24 | 78912 |
| 2022-04-12 | -93.75 | $16.93 | 94603 |
| 2022-04-11 | -67.61 | $17.02 | 79200 |
| 2022-04-08 | -49.35 | $17.22 | 71700 |
| 2022-04-07 | -57.79 | $17.09 | 106847 |
| 2022-04-06 | -62.34 | $17.02 | 90605 |
| 2022-04-05 | -46.10 | $17.27 | 115115 |
| 2022-04-04 | -33.12 | $17.47 | 140637 |
| 2022-04-01 | -6.49 | $17.88 | 112100 |
| 2022-03-31 | -33.77 | $17.46 | 160035 |
| 2022-03-30 | -31.72 | $17.43 | 72852 |
| 2022-03-29 | -6.88 | $17.76 | 160137 |
| 2022-03-28 | -3.73 | $17.55 | 67620 |
| 2022-03-25 | -9.32 | $17.46 | 100100 |
| 2022-03-24 | -14.97 | $17.25 | 89318 |
| 2022-03-23 | -15.53 | $17.13 | 102810 |
| 2022-03-22 | -15.07 | $17.14 | 65738 |
| 2022-03-21 | -18.72 | $17.06 | 150559 |
| 2022-03-18 | -16.44 | $17.11 | 383017 |
| 2022-03-17 | -5.94 | $17.34 | 216600 |
| 2022-03-16 | -14.88 | $17.11 | 196332 |
| 2022-03-15 | -20.47 | $16.99 | 237300 |
| 2022-03-14 | -38.60 | $16.60 | 229033 |
| 2022-03-11 | -28.84 | $16.81 | 170600 |
| 2022-03-10 | -17.67 | $17.05 | 111000 |
| 2022-03-09 | -11.16 | $17.19 | 122700 |
| 2022-03-08 | -18.60 | $17.03 | 147900 |
| 2022-03-07 | -35.35 | $16.67 | 195300 |
| 2022-03-04 | -14.88 | $17.11 | 128342 |
| 2022-03-03 | -20.00 | $17.00 | 302894 |
| 2022-03-02 | -51.63 | $16.32 | 92348 |
| 2022-03-01 | -57.67 | $16.19 | 120128 |
| 2022-02-28 | -44.19 | $16.48 | 79424 |
| 2022-02-25 | -50.70 | $16.34 | 133600 |
| 2022-02-24 | -63.72 | $16.06 | 216418 |
| 2022-02-23 | -77.78 | $16.10 | 150821 |
| 2022-02-22 | -58.19 | $16.40 | 187323 |
| 2022-02-18 | -27.54 | $16.78 | 270344 |
| 2022-02-17 | -9.32 | $17.21 | 127529 |
| 2022-02-16 | -10.59 | $17.18 | 242636 |
| 2022-02-15 | -38.68 | $16.56 | 68400 |
| 2022-02-14 | -37.45 | $16.59 | 85525 |
| 2022-02-11 | -32.92 | $16.70 | 169104 |
| 2022-02-10 | -27.71 | $16.87 | 143500 |
| 2022-02-09 | -21.65 | $17.06 | 134400 |
| 2022-02-08 | -17.32 | $17.17 | 85200 |
| 2022-02-07 | -17.72 | $17.16 | 81900 |
| 2022-02-04 | -22.44 | $17.04 | 166800 |
| 2022-02-03 | -20.08 | $17.10 | 125800 |
| 2022-02-02 | -29.84 | $17.28 | 131500 |
| 2022-02-01 | -36.73 | $17.12 | 153600 |
| 2022-01-31 | -44.75 | $16.86 | 241238 |
| 2022-01-28 | -69.75 | $16.05 | 108646 |
| 2022-01-27 | -71.60 | $15.99 | 110735 |
| 2022-01-26 | -72.53 | $15.96 | 165700 |
| 2022-01-25 | -68.21 | $16.10 | 168494 |
| 2022-01-24 | -77.47 | $15.80 | 464433 |
| 2022-01-21 | -93.33 | $16.21 | 403100 |
| 2022-01-20 | -88.97 | $17.02 | 98349 |
| 2022-01-19 | -69.23 | $17.23 | 101945 |
| 2022-01-18 | -48.35 | $17.43 | 238634 |
| 2022-01-14 | -75.40 | $16.90 | 204486 |
| 2022-01-13 | -46.52 | $17.44 | 88700 |
| 2022-01-12 | -43.32 | $17.50 | 95543 |
| 2022-01-11 | -59.36 | $17.20 | 109200 |
| 2022-01-10 | -56.15 | $17.26 | 143600 |
| 2022-01-07 | -55.08 | $17.28 | 97500 |
| 2022-01-06 | -57.22 | $17.24 | 148834 |
| 2022-01-05 | -39.04 | $17.58 | 115201 |
| 2022-01-04 | -12.83 | $18.07 | 169500 |
| 2022-01-03 | -16.86 | $17.87 | 148621 |
| 2021-12-31 | -1.30 | $17.96 | 192200 |
| 2021-12-30 | -7.80 | $17.74 | 155108 |
| 2021-12-29 | -36.11 | $17.59 | 93409 |
| 2021-12-28 | -45.00 | $17.43 | 95501 |
| 2021-12-27 | -51.05 | $17.37 | 112700 |
| 2021-12-23 | -52.00 | $17.52 | 112400 |
| 2021-12-22 | -75.31 | $17.03 | 70503 |
| 2021-12-21 | -85.55 | $16.81 | 115000 |
| 2021-12-20 | -89.21 | $16.74 | 162128 |
| 2021-12-17 | -82.73 | $16.92 | 284700 |
| 2021-12-16 | -93.98 | $16.91 | 141214 |
| 2021-12-15 | -80.72 | $17.24 | 145400 |
| 2021-12-14 | -97.59 | $16.82 | 168629 |
| 2021-12-13 | -94.20 | $17.14 | 134000 |
| 2021-12-10 | -87.05 | $17.30 | 96617 |
| 2021-12-09 | -89.73 | $17.24 | 107200 |
| 2021-12-08 | -87.50 | $17.29 | 96847 |
| 2021-12-07 | -82.59 | $17.40 | 133549 |
| 2021-12-06 | -86.16 | $17.32 | 199500 |
| 2021-12-03 | -95.07 | $17.32 | 135400 |
| 2021-12-02 | -90.00 | $17.54 | 165800 |
| 2021-12-01 | -83.41 | $17.44 | 238611 |
| 2021-11-30 | -70.05 | $17.73 | 233524 |
| 2021-11-29 | -53.46 | $18.09 | 212500 |
| 2021-11-26 | -30.41 | $18.59 | 166727 |
| 2021-11-24 | -27.19 | $18.66 | 110821 |
| 2021-11-23 | -23.96 | $18.73 | 144700 |
| 2021-11-22 | -9.22 | $19.05 | 197838 |
| 2021-11-19 | -13.82 | $18.95 | 132546 |
| 2021-11-18 | -16.06 | $18.90 | 253700 |
| 2021-11-17 | -16.50 | $18.79 | 128910 |
| 2021-11-16 | -8.57 | $18.95 | 133134 |
| 2021-11-15 | -14.22 | $18.83 | 213549 |
| 2021-11-12 | -6.13 | $18.84 | 108000 |
| 2021-11-11 | -5.91 | $18.83 | 233413 |
| 2021-11-10 | -13.16 | $18.62 | 146700 |
| 2021-11-09 | -8.60 | $18.73 | 167323 |
| 2021-11-08 | -4.04 | $18.85 | 211424 |
| 2021-11-05 | -7.39 | $18.47 | 360635 |
| 2021-11-04 | -6.28 | $17.92 | 236022 |
| 2021-11-03 | -35.87 | $17.26 | 149136 |
| 2021-11-02 | -27.68 | $17.44 | 139134 |
| 2021-11-01 | -15.18 | $17.72 | 195940 |
| 2021-10-29 | -11.61 | $17.80 | 70633 |
| 2021-10-28 | -8.48 | $17.87 | 136900 |
| 2021-10-27 | -6.70 | $17.91 | 183150 |
| 2021-10-26 | -5.31 | $17.78 | 344283 |
| 2021-10-25 | -1.22 | $17.44 | 154712 |
| 2021-10-22 | -4.67 | $17.25 | 122500 |
| 2021-10-21 | -14.67 | $17.10 | 144113 |
| 2021-10-20 | -10.56 | $17.09 | 112108 |
| 2021-10-19 | -13.73 | $17.03 | 166915 |
| 2021-10-18 | -6.63 | $17.02 | 271716 |
| 2021-10-15 | -14.81 | $16.81 | 431033 |
| 2021-10-14 | -9.91 | $16.88 | 808452 |
| 2021-10-13 | -7.64 | $16.30 | 124700 |
| 2021-10-12 | -9.92 | $16.15 | 50600 |
| 2021-10-11 | -25.19 | $15.95 | 200000 |
| 2021-10-08 | -10.94 | $16.11 | 102800 |
| 2021-10-07 | -27.34 | $15.90 | 87000 |
| 2021-10-06 | -21.09 | $15.98 | 113200 |
| 2021-10-05 | -17.19 | $16.03 | 135600 |
| 2021-10-04 | -11.72 | $16.10 | 113923 |
| 2021-10-01 | -9.38 | $16.13 | 153100 |
| 2021-09-30 | -32.03 | $15.84 | 97809 |
| 2021-09-29 | -17.19 | $16.03 | 93719 |
| 2021-09-28 | -21.09 | $15.98 | 111124 |
| 2021-09-27 | -14.06 | $16.07 | 230248 |
| 2021-09-24 | -16.10 | $15.96 | 91939 |
| 2021-09-23 | -12.71 | $16.00 | 162449 |
| 2021-09-22 | -11.88 | $15.86 | 208800 |
| 2021-09-21 | -30.00 | $15.67 | 374444 |
| 2021-09-20 | -79.00 | $15.18 | 337695 |
| 2021-09-17 | -78.57 | $15.20 | 166711 |
| 2021-09-16 | -65.38 | $15.29 | 153947 |
| 2021-09-15 | -34.62 | $15.61 | 130200 |
| 2021-09-14 | -70.80 | $15.26 | 110400 |
| 2021-09-13 | -84.68 | $15.12 | 97249 |
| 2021-09-10 | -92.91 | $15.02 | 121400 |
| 2021-09-09 | -78.74 | $15.20 | 94700 |
| 2021-09-08 | -81.89 | $15.16 | 55100 |
| 2021-09-07 | -84.25 | $15.13 | 136900 |
| 2021-09-03 | -68.50 | $15.33 | 100202 |
| 2021-09-02 | -71.65 | $15.29 | 103800 |
| 2021-09-01 | -65.35 | $15.37 | 113031 |
| 2021-08-31 | -70.08 | $15.31 | 105240 |
| 2021-08-30 | -57.48 | $15.47 | 259400 |
| 2021-08-27 | -27.56 | $15.85 | 189200 |
| 2021-08-26 | -37.80 | $15.72 | 114400 |
| 2021-08-25 | -36.22 | $15.74 | 147325 |
| 2021-08-24 | -48.03 | $15.59 | 102505 |
| 2021-08-23 | -56.69 | $15.48 | 155800 |
| 2021-08-20 | -59.06 | $15.45 | 133949 |
| 2021-08-19 | -84.25 | $15.13 | 256634 |
| 2021-08-18 | -47.66 | $15.69 | 104900 |
| 2021-08-17 | -34.51 | $15.87 | 177446 |
| 2021-08-16 | -16.81 | $16.07 | 97613 |
| 2021-08-13 | -15.93 | $16.08 | 140900 |
| 2021-08-12 | -38.94 | $15.82 | 91000 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.63
2026-08-07
Close Price
$5.20
Vol: 344027Average Directional Index - Detailed Analysis
Minimum
7.49
Average
23.83
Maximum
56.06
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 20.63 | $5.20 | 344027 |
| 2026-08-06 | 20.33 | $5.23 | 658238 |
| 2026-08-05 | 20.09 | $4.62 | 255285 |
| 2026-08-04 | 20.83 | $4.75 | 161759 |
| 2026-08-03 | 21.70 | $4.66 | 167351 |
| 2026-07-31 | 22.12 | $4.52 | 198087 |
| 2026-07-30 | 22.52 | $4.55 | 137400 |
| 2026-07-29 | 22.51 | $4.53 | 188827 |
| 2026-07-28 | 22.57 | $4.56 | 291236 |
| 2026-07-27 | 22.62 | $4.49 | 196413 |
| 2026-07-24 | 22.41 | $4.44 | 109102 |
| 2026-07-23 | 21.91 | $4.42 | 267175 |
| 2026-07-22 | 21.43 | $4.58 | 120850 |
| 2026-07-21 | 21.34 | $4.68 | 195271 |
| 2026-07-20 | 21.24 | $4.56 | 236930 |
| 2026-07-17 | 21.17 | $4.73 | 149904 |
| 2026-07-16 | 21.60 | $4.81 | 164207 |
| 2026-07-15 | 21.81 | $4.74 | 198200 |
| 2026-07-14 | 21.95 | $4.69 | 284809 |
| 2026-07-13 | 21.67 | $4.61 | 289300 |
| 2026-07-10 | 21.38 | $4.72 | 206511 |
| 2026-07-09 | 21.22 | $4.63 | 581148 |
| 2026-07-08 | 20.81 | $4.71 | 235815 |
| 2026-07-07 | 20.61 | $4.75 | 193592 |
| 2026-07-06 | 20.59 | $4.79 | 460206 |
| 2026-07-02 | 20.73 | $4.92 | 171168 |
| 2026-07-01 | 21.15 | $5.07 | 183092 |
| 2026-06-30 | 21.48 | $4.91 | 365520 |
| 2026-06-29 | 21.54 | $4.83 | 533231 |
| 2026-06-26 | 21.30 | $4.70 | 171540 |
| 2026-06-25 | 20.10 | $4.59 | 310839 |
| 2026-06-24 | 18.40 | $4.63 | 504813 |
| 2026-06-23 | 16.70 | $4.72 | 564186 |
| 2026-06-22 | 15.00 | $4.76 | 446200 |
| 2026-06-18 | 13.44 | $5.00 | 140938 |
| 2026-06-17 | 12.19 | $4.95 | 368055 |
| 2026-06-16 | 10.89 | $5.13 | 658745 |
| 2026-06-15 | 9.96 | $5.39 | 790116 |
| 2026-06-12 | 9.84 | $5.57 | 227000 |
| 2026-06-11 | 10.24 | $5.52 | 273586 |
| 2026-06-10 | 10.66 | $5.56 | 185118 |
| 2026-06-09 | 10.97 | $5.47 | 124500 |
| 2026-06-08 | 10.98 | $5.43 | 194824 |
| 2026-06-05 | 10.99 | $5.37 | 139649 |
| 2026-06-04 | 11.01 | $5.49 | 161100 |
| 2026-06-03 | 11.15 | $5.38 | 346000 |
| 2026-06-02 | 11.31 | $5.54 | 232978 |
| 2026-06-01 | 11.81 | $5.56 | 192419 |
| 2026-05-29 | 12.39 | $5.52 | 264930 |
| 2026-05-28 | 13.02 | $5.55 | 238441 |
| 2026-05-27 | 13.45 | $5.67 | 111428 |
| 2026-05-26 | 13.58 | $5.65 | 368000 |
| 2026-05-22 | 13.72 | $5.54 | 193557 |
| 2026-05-21 | 14.32 | $5.53 | 267100 |
| 2026-05-20 | 14.88 | $5.70 | 172142 |
| 2026-05-19 | 15.40 | $5.63 | 149406 |
| 2026-05-18 | 15.69 | $5.78 | 560700 |
| 2026-05-15 | 15.46 | $5.85 | 282100 |
| 2026-05-14 | 15.38 | $5.84 | 255474 |
| 2026-05-13 | 15.31 | $5.76 | 263929 |
| 2026-05-12 | 15.55 | $5.75 | 379300 |
| 2026-05-11 | 15.83 | $5.62 | 225700 |
| 2026-05-08 | 15.96 | $5.77 | 209458 |
| 2026-05-07 | 15.56 | $5.98 | 600823 |
| 2026-05-06 | 15.14 | $5.59 | 611632 |
| 2026-05-05 | 15.64 | $5.48 | 215100 |
| 2026-05-04 | 16.16 | $5.61 | 331300 |
| 2026-05-01 | 16.34 | $5.56 | 228401 |
| 2026-04-30 | 16.67 | $5.47 | 235995 |
| 2026-04-29 | 17.33 | $5.21 | 191401 |
| 2026-04-28 | 18.21 | $5.31 | 283100 |
| 2026-04-27 | 19.02 | $5.12 | 414547 |
| 2026-04-24 | 19.48 | $5.21 | 385862 |
| 2026-04-23 | 20.19 | $5.17 | 192700 |
| 2026-04-22 | 20.93 | $5.38 | 266400 |
| 2026-04-21 | 21.82 | $5.36 | 226623 |
| 2026-04-20 | 22.69 | $5.57 | 313567 |
| 2026-04-17 | 22.89 | $5.65 | 484000 |
| 2026-04-16 | 23.10 | $5.40 | 374119 |
| 2026-04-15 | 23.92 | $5.35 | 462500 |
| 2026-04-14 | 25.06 | $5.26 | 393300 |
| 2026-04-13 | 26.33 | $5.19 | 383300 |
| 2026-04-10 | 27.16 | $5.12 | 472200 |
| 2026-04-09 | 28.16 | $5.12 | 565100 |
| 2026-04-08 | 29.03 | $5.05 | 382033 |
| 2026-04-07 | 30.29 | $5.09 | 585069 |
| 2026-04-06 | 31.38 | $5.20 | 458600 |
| 2026-04-02 | 32.56 | $5.09 | 540700 |
| 2026-04-01 | 33.42 | $4.90 | 588931 |
| 2026-03-31 | 34.17 | $4.99 | 860500 |
| 2026-03-30 | 34.75 | $4.72 | 546365 |
| 2026-03-27 | 34.31 | $4.50 | 500536 |
| 2026-03-26 | 33.42 | $4.62 | 247239 |
| 2026-03-25 | 32.61 | $4.62 | 612800 |
| 2026-03-24 | 31.81 | $4.67 | 490900 |
| 2026-03-23 | 31.08 | $4.83 | 612219 |
| 2026-03-20 | 30.54 | $4.91 | 1.0M |
| 2026-03-19 | 30.16 | $5.20 | 603018 |
| 2026-03-18 | 30.22 | $5.16 | 599508 |
| 2026-03-17 | 30.48 | $5.29 | 1.1M |
| 2026-03-16 | 30.44 | $5.26 | 1.5M |
| 2026-03-13 | 30.79 | $5.09 | 678113 |
| 2026-03-12 | 30.79 | $5.17 | 463152 |
| 2026-03-11 | 31.02 | $5.25 | 568500 |
| 2026-03-10 | 31.29 | $5.18 | 774300 |
| 2026-03-09 | 31.58 | $5.26 | 624652 |
| 2026-03-06 | 31.66 | $5.27 | 451000 |
| 2026-03-05 | 31.94 | $5.36 | 778161 |
| 2026-03-04 | 32.42 | $5.27 | 312000 |
| 2026-03-03 | 31.61 | $5.32 | 275200 |
| 2026-03-02 | 30.76 | $5.27 | 413838 |
| 2026-02-27 | 29.59 | $5.19 | 1.1M |
| 2026-02-26 | 28.40 | $5.52 | 355000 |
| 2026-02-25 | 28.03 | $5.59 | 292683 |
| 2026-02-24 | 27.64 | $5.58 | 232829 |
| 2026-02-23 | 27.35 | $5.51 | 267239 |
| 2026-02-20 | 26.87 | $5.57 | 321716 |
| 2026-02-19 | 26.37 | $5.64 | 284423 |
| 2026-02-18 | 26.05 | $5.69 | 182529 |
| 2026-02-17 | 25.73 | $5.62 | 248204 |
| 2026-02-13 | 25.39 | $5.65 | 334900 |
| 2026-02-12 | 25.18 | $5.73 | 462800 |
| 2026-02-11 | 25.06 | $5.74 | 637802 |
| 2026-02-10 | 24.54 | $5.57 | 530527 |
| 2026-02-09 | 23.24 | $5.56 | 454921 |
| 2026-02-06 | 21.95 | $5.73 | 472800 |
| 2026-02-05 | 20.80 | $5.65 | 425807 |
| 2026-02-04 | 19.59 | $5.89 | 431900 |
| 2026-02-03 | 18.55 | $5.78 | 641741 |
| 2026-02-02 | 17.37 | $5.89 | 353883 |
| 2026-01-30 | 16.31 | $5.96 | 439441 |
| 2026-01-29 | 15.53 | $6.14 | 400231 |
| 2026-01-28 | 15.13 | $6.20 | 253400 |
| 2026-01-27 | 15.07 | $6.34 | 326641 |
| 2026-01-26 | 15.28 | $6.34 | 414875 |
| 2026-01-23 | 15.50 | $6.43 | 292500 |
| 2026-01-22 | 16.27 | $6.50 | 235062 |
| 2026-01-21 | 16.81 | $6.60 | 327172 |
| 2026-01-20 | 17.37 | $6.50 | 394260 |
| 2026-01-16 | 18.27 | $6.58 | 259313 |
| 2026-01-15 | 18.53 | $6.72 | 242717 |
| 2026-01-14 | 18.68 | $6.65 | 297821 |
| 2026-01-13 | 18.93 | $6.63 | 289740 |
| 2026-01-12 | 19.39 | $6.56 | 288818 |
| 2026-01-09 | 19.84 | $6.64 | 395279 |
| 2026-01-08 | 20.45 | $6.54 | 345852 |
| 2026-01-07 | 21.11 | $6.43 | 401315 |
| 2026-01-06 | 21.88 | $6.60 | 307889 |
| 2026-01-05 | 21.72 | $6.65 | 489040 |
| 2026-01-02 | 21.28 | $6.64 | 449504 |
| 2025-12-31 | 20.98 | $6.54 | 918838 |
| 2025-12-30 | 20.81 | $6.42 | 517541 |
| 2025-12-29 | 21.04 | $6.37 | 449400 |
| 2025-12-26 | 21.53 | $6.32 | 275500 |
| 2025-12-24 | 22.26 | $6.30 | 170418 |
| 2025-12-23 | 23.09 | $6.25 | 344122 |
| 2025-12-22 | 23.96 | $6.25 | 689273 |
| 2025-12-19 | 24.88 | $6.18 | 385360 |
| 2025-12-18 | 25.99 | $6.28 | 485500 |
| 2025-12-17 | 27.23 | $6.18 | 657595 |
| 2025-12-16 | 28.36 | $6.12 | 649828 |
| 2025-12-15 | 29.79 | $6.56 | 877332 |
| 2025-12-12 | 30.51 | $6.63 | 386137 |
| 2025-12-11 | 30.10 | $6.62 | 354800 |
| 2025-12-10 | 29.67 | $6.79 | 380849 |
| 2025-12-09 | 28.73 | $6.72 | 201410 |
| 2025-12-08 | 27.77 | $6.68 | 391600 |
| 2025-12-05 | 26.81 | $6.75 | 536026 |
| 2025-12-04 | 25.65 | $6.64 | 404323 |
| 2025-12-03 | 24.91 | $6.58 | 496740 |
| 2025-12-02 | 24.31 | $6.40 | 399031 |
| 2025-12-01 | 24.18 | $6.32 | 422014 |
| 2025-11-28 | 23.93 | $6.50 | 213800 |
| 2025-11-26 | 23.66 | $6.37 | 580300 |
| 2025-11-25 | 23.41 | $6.39 | 286743 |
| 2025-11-24 | 23.34 | $6.29 | 608600 |
| 2025-11-21 | 22.83 | $6.33 | 530500 |
| 2025-11-20 | 22.45 | $6.25 | 547044 |
| 2025-11-19 | 22.13 | $6.13 | 520362 |
| 2025-11-18 | 22.02 | $6.05 | 313434 |
| 2025-11-17 | 22.34 | $6.00 | 379160 |
| 2025-11-14 | 22.46 | $6.01 | 412903 |
| 2025-11-13 | 22.77 | $5.96 | 454700 |
| 2025-11-12 | 23.15 | $5.95 | 625600 |
| 2025-11-11 | 23.70 | $5.80 | 641344 |
| 2025-11-10 | 24.80 | $5.48 | 535870 |
| 2025-11-07 | 25.45 | $5.66 | 267629 |
| 2025-11-06 | 26.72 | $5.73 | 343606 |
| 2025-11-05 | 28.04 | $5.54 | 491030 |
| 2025-11-04 | 28.76 | $5.46 | 151023 |
| 2025-11-03 | 28.88 | $5.56 | 268200 |
| 2025-10-31 | 28.99 | $5.47 | 128552 |
| 2025-10-30 | 28.72 | $5.44 | 227200 |
| 2025-10-29 | 28.43 | $5.55 | 219200 |
| 2025-10-28 | 28.58 | $5.68 | 257643 |
| 2025-10-27 | 29.13 | $5.68 | 153200 |
| 2025-10-24 | 29.79 | $5.67 | 206900 |
| 2025-10-23 | 30.48 | $5.74 | 258053 |
| 2025-10-22 | 31.10 | $5.70 | 384636 |
| 2025-10-21 | 31.51 | $5.64 | 344955 |
| 2025-10-20 | 32.04 | $5.62 | 276902 |
| 2025-10-17 | 32.24 | $5.58 | 273831 |
| 2025-10-16 | 32.31 | $5.51 | 219323 |
| 2025-10-15 | 32.37 | $5.55 | 408700 |
| 2025-10-14 | 32.44 | $5.38 | 325000 |
| 2025-10-13 | 31.61 | $5.34 | 328840 |
| 2025-10-10 | 30.40 | $5.24 | 400900 |
| 2025-10-09 | 29.12 | $5.39 | 436149 |
| 2025-10-08 | 27.95 | $5.57 | 274336 |
| 2025-10-07 | 27.10 | $5.57 | 333425 |
| 2025-10-06 | 26.15 | $5.58 | 538533 |
| 2025-10-03 | 25.28 | $5.68 | 303023 |
| 2025-10-02 | 24.66 | $5.78 | 250000 |
| 2025-10-01 | 24.08 | $5.70 | 386900 |
| 2025-09-30 | 23.10 | $5.77 | 389106 |
| 2025-09-29 | 22.17 | $5.76 | 402754 |
| 2025-09-26 | 21.05 | $5.83 | 230837 |
| 2025-09-25 | 20.05 | $5.88 | 247400 |
| 2025-09-24 | 19.09 | $5.92 | 377488 |
| 2025-09-23 | 18.12 | $6.04 | 344469 |
| 2025-09-22 | 17.45 | $6.10 | 412418 |
| 2025-09-19 | 16.86 | $6.25 | 419414 |
| 2025-09-18 | 16.43 | $6.21 | 375200 |
| 2025-09-17 | 15.71 | $6.09 | 733641 |
| 2025-09-16 | 14.94 | $6.22 | 448715 |
| 2025-09-15 | 14.38 | $6.41 | 1.2M |
| 2025-09-12 | 14.19 | $6.61 | 359022 |
| 2025-09-11 | 14.87 | $6.73 | 346102 |
| 2025-09-10 | 15.35 | $6.67 | 205700 |
| 2025-09-09 | 15.77 | $6.76 | 224751 |
| 2025-09-08 | 16.09 | $6.81 | 248384 |
| 2025-09-05 | 16.12 | $6.83 | 232344 |
| 2025-09-04 | 16.15 | $6.80 | 259300 |
| 2025-09-03 | 16.37 | $6.78 | 337646 |
| 2025-09-02 | 16.61 | $6.74 | 390671 |
| 2025-08-29 | 16.91 | $6.78 | 463859 |
| 2025-08-28 | 17.13 | $6.67 | 297200 |
| 2025-08-27 | 17.67 | $6.63 | 568900 |
| 2025-08-26 | 18.36 | $6.48 | 193549 |
| 2025-08-25 | 18.91 | $6.45 | 720100 |
| 2025-08-22 | 19.48 | $6.43 | 266695 |
| 2025-08-21 | 19.87 | $6.36 | 308020 |
| 2025-08-20 | 19.83 | $6.18 | 280942 |
| 2025-08-19 | 19.17 | $6.21 | 288300 |
| 2025-08-18 | 18.48 | $6.07 | 710956 |
| 2025-08-15 | 17.74 | $6.26 | 219812 |
| 2025-08-14 | 17.50 | $6.38 | 262342 |
| 2025-08-13 | 17.37 | $6.33 | 254609 |
| 2025-08-12 | 17.09 | $6.28 | 298853 |
| 2025-08-11 | 16.71 | $6.28 | 608947 |
| 2025-08-08 | 16.31 | $6.22 | 727002 |
| 2025-08-07 | 15.71 | $6.33 | 1.5M |
| 2025-08-06 | 15.29 | $6.90 | 236700 |
| 2025-08-05 | 15.79 | $6.90 | 173000 |
| 2025-08-04 | 16.58 | $6.79 | 215300 |
| 2025-08-01 | 17.38 | $6.79 | 187400 |
| 2025-07-31 | 18.20 | $6.88 | 231378 |
| 2025-07-30 | 18.98 | $6.89 | 198539 |
| 2025-07-29 | 19.54 | $7.08 | 308400 |
| 2025-07-28 | 20.47 | $7.01 | 349670 |
| 2025-07-25 | 21.11 | $7.18 | 232517 |
| 2025-07-24 | 21.12 | $7.18 | 287274 |
| 2025-07-23 | 21.13 | $7.23 | 211100 |
| 2025-07-22 | 20.92 | $7.23 | 182569 |
| 2025-07-21 | 20.89 | $7.16 | 265583 |
| 2025-07-18 | 20.86 | $7.22 | 272200 |
| 2025-07-17 | 20.37 | $7.42 | 478177 |
| 2025-07-16 | 19.49 | $7.22 | 228000 |
| 2025-07-15 | 19.18 | $7.14 | 196877 |
| 2025-07-14 | 18.93 | $7.17 | 322165 |
| 2025-07-11 | 18.67 | $7.11 | 291600 |
| 2025-07-10 | 18.23 | $7.26 | 192604 |
| 2025-07-09 | 17.71 | $7.12 | 213153 |
| 2025-07-08 | 17.42 | $7.20 | 429701 |
| 2025-07-07 | 17.11 | $7.17 | 406902 |
| 2025-07-03 | 16.78 | $7.03 | 170500 |
| 2025-07-02 | 16.64 | $7.03 | 148500 |
| 2025-07-01 | 16.82 | $6.94 | 208906 |
| 2025-06-30 | 17.02 | $7.01 | 378130 |
| 2025-06-27 | 17.12 | $6.97 | 235002 |
| 2025-06-26 | 17.47 | $6.92 | 241807 |
| 2025-06-25 | 18.05 | $6.68 | 135280 |
| 2025-06-24 | 18.69 | $6.75 | 254329 |
| 2025-06-23 | 19.37 | $6.69 | 311319 |
| 2025-06-20 | 19.90 | $6.70 | 306263 |
| 2025-06-18 | 20.67 | $6.73 | 236000 |
| 2025-06-17 | 21.50 | $6.77 | 260744 |
| 2025-06-16 | 22.27 | $6.66 | 524341 |
| 2025-06-13 | 23.31 | $7.21 | 449346 |
| 2025-06-12 | 23.02 | $7.37 | 257301 |
| 2025-06-11 | 22.38 | $7.34 | 317843 |
| 2025-06-10 | 21.58 | $7.31 | 182419 |
| 2025-06-09 | 21.11 | $7.29 | 165612 |
| 2025-06-06 | 20.62 | $7.19 | 163590 |
| 2025-06-05 | 20.34 | $7.12 | 192300 |
| 2025-06-04 | 20.30 | $7.04 | 103520 |
| 2025-06-03 | 20.20 | $7.07 | 209600 |
| 2025-06-02 | 20.08 | $6.89 | 194700 |
| 2025-05-30 | 20.34 | $6.96 | 141949 |
| 2025-05-29 | 20.64 | $6.92 | 99559 |
| 2025-05-28 | 20.92 | $6.86 | 128611 |
| 2025-05-27 | 21.21 | $6.92 | 204331 |
| 2025-05-23 | 21.63 | $6.71 | 110800 |
| 2025-05-22 | 22.57 | $6.67 | 134000 |
| 2025-05-21 | 23.38 | $6.75 | 299316 |
| 2025-05-20 | 24.05 | $6.88 | 241804 |
| 2025-05-19 | 24.25 | $6.98 | 613042 |
| 2025-05-16 | 24.45 | $6.71 | 285843 |
| 2025-05-15 | 25.37 | $6.61 | 149800 |
| 2025-05-14 | 26.63 | $6.60 | 253232 |
| 2025-05-13 | 27.81 | $6.65 | 293977 |
| 2025-05-12 | 29.05 | $6.52 | 373900 |
| 2025-05-09 | 30.51 | $6.23 | 232000 |
| 2025-05-08 | 31.53 | $6.31 | 466854 |
| 2025-05-07 | 32.55 | $5.87 | 302857 |
| 2025-05-06 | 32.67 | $6.06 | 314722 |
| 2025-05-05 | 32.72 | $5.93 | 366506 |
| 2025-05-02 | 32.78 | $6.08 | 258100 |
| 2025-05-01 | 33.12 | $6.01 | 163034 |
| 2025-04-30 | 33.38 | $6.07 | 232996 |
| 2025-04-29 | 33.62 | $6.21 | 151131 |
| 2025-04-28 | 34.22 | $6.31 | 222049 |
| 2025-04-25 | 34.94 | $6.21 | 187269 |
| 2025-04-24 | 35.42 | $6.18 | 359052 |
| 2025-04-23 | 35.87 | $6.03 | 325500 |
| 2025-04-22 | 36.16 | $5.98 | 152765 |
| 2025-04-21 | 35.93 | $5.85 | 357843 |
| 2025-04-17 | 35.56 | $5.98 | 1.1M |
| 2025-04-16 | 35.18 | $5.98 | 250032 |
| 2025-04-15 | 35.06 | $6.17 | 414300 |
| 2025-04-14 | 34.93 | $5.98 | 324362 |
| 2025-04-11 | 34.22 | $5.87 | 539494 |
| 2025-04-10 | 33.10 | $5.98 | 234632 |
| 2025-04-09 | 32.00 | $6.21 | 495300 |
| 2025-04-08 | 30.85 | $5.76 | 694533 |
| 2025-04-07 | 29.31 | $5.76 | 829338 |
| 2025-04-04 | 27.24 | $6.12 | 839400 |
| 2025-04-03 | 25.46 | $6.75 | 349300 |
| 2025-04-02 | 24.44 | $6.94 | 238500 |
| 2025-04-01 | 23.71 | $7.00 | 212605 |
| 2025-03-31 | 23.04 | $6.98 | 453800 |
| 2025-03-28 | 22.34 | $7.09 | 243833 |
| 2025-03-27 | 21.97 | $7.13 | 163918 |
| 2025-03-26 | 21.65 | $7.15 | 185432 |
| 2025-03-25 | 21.24 | $7.10 | 302500 |
| 2025-03-24 | 20.80 | $7.14 | 265966 |
| 2025-03-21 | 20.42 | $7.18 | 207400 |
| 2025-03-20 | 19.98 | $7.13 | 228361 |
| 2025-03-19 | 19.56 | $7.16 | 339700 |
| 2025-03-18 | 18.74 | $7.08 | 235933 |
| 2025-03-17 | 17.59 | $7.06 | 600446 |
| 2025-03-14 | 16.38 | $7.38 | 599962 |
| 2025-03-13 | 16.04 | $7.38 | 299700 |
| 2025-03-12 | 15.66 | $7.40 | 258600 |
| 2025-03-11 | 15.15 | $7.27 | 504500 |
| 2025-03-10 | 14.61 | $7.41 | 307500 |
| 2025-03-07 | 14.33 | $7.61 | 353237 |
| 2025-03-06 | 13.95 | $7.33 | 882352 |
| 2025-03-05 | 12.96 | $7.75 | 396216 |
| 2025-03-04 | 13.42 | $7.93 | 362255 |
| 2025-03-03 | 14.10 | $8.01 | 401400 |
| 2025-02-28 | 14.22 | $8.09 | 349764 |
| 2025-02-27 | 14.12 | $7.97 | 228669 |
| 2025-02-26 | 14.62 | $7.83 | 191831 |
| 2025-02-25 | 15.15 | $7.95 | 236214 |
| 2025-02-24 | 15.22 | $8.01 | 222914 |
| 2025-02-21 | 15.31 | $8.11 | 155128 |
| 2025-02-20 | 14.79 | $8.12 | 126523 |
| 2025-02-19 | 14.24 | $8.14 | 153829 |
| 2025-02-18 | 13.74 | $8.12 | 273501 |
| 2025-02-14 | 13.31 | $7.86 | 185700 |
| 2025-02-13 | 13.59 | $7.78 | 170012 |
| 2025-02-12 | 14.16 | $7.73 | 202614 |
| 2025-02-11 | 14.83 | $7.73 | 160660 |
| 2025-02-10 | 15.42 | $7.78 | 115475 |
| 2025-02-07 | 16.14 | $7.75 | 111740 |
| 2025-02-06 | 16.87 | $7.82 | 126919 |
| 2025-02-05 | 17.50 | $7.79 | 207046 |
| 2025-02-04 | 18.05 | $7.91 | 193400 |
| 2025-02-03 | 18.41 | $7.89 | 359200 |
| 2025-01-31 | 18.65 | $8.06 | 138806 |
| 2025-01-30 | 18.49 | $7.95 | 186200 |
| 2025-01-29 | 18.58 | $7.89 | 247400 |
| 2025-01-28 | 18.68 | $8.04 | 297400 |
| 2025-01-27 | 18.52 | $7.94 | 194400 |
| 2025-01-24 | 18.69 | $7.87 | 218828 |
| 2025-01-23 | 19.08 | $7.80 | 284549 |
| 2025-01-22 | 19.63 | $7.63 | 290500 |
| 2025-01-21 | 20.21 | $7.75 | 515900 |
| 2025-01-17 | 20.69 | $7.61 | 392752 |
| 2025-01-16 | 21.25 | $7.73 | 136936 |
| 2025-01-15 | 21.60 | $7.62 | 189323 |
| 2025-01-14 | 21.96 | $7.57 | 247526 |
| 2025-01-13 | 22.64 | $7.51 | 192700 |
| 2025-01-10 | 23.49 | $7.56 | 319900 |
| 2025-01-08 | 24.33 | $7.52 | 215326 |
| 2025-01-07 | 25.57 | $7.53 | 353964 |
| 2025-01-06 | 26.65 | $7.61 | 343971 |
| 2025-01-03 | 27.44 | $7.66 | 346744 |
| 2025-01-02 | 28.52 | $7.62 | 399733 |
| 2024-12-31 | 29.74 | $7.38 | 514400 |
| 2024-12-30 | 30.88 | $7.23 | 438511 |
| 2024-12-27 | 31.94 | $7.31 | 602141 |
| 2024-12-26 | 33.15 | $7.49 | 449739 |
| 2024-12-24 | 34.55 | $7.34 | 289920 |
| 2024-12-23 | 35.66 | $7.29 | 758200 |
| 2024-12-20 | 36.63 | $7.22 | 2.6M |
| 2024-12-19 | 37.43 | $6.80 | 699116 |
| 2024-12-18 | 37.55 | $6.88 | 858811 |
| 2024-12-17 | 37.84 | $7.05 | 807745 |
| 2024-12-16 | 38.32 | $7.15 | 1.8M |
| 2024-12-13 | 39.07 | $7.85 | 680400 |
| 2024-12-12 | 40.94 | $8.05 | 555100 |
| 2024-12-11 | 41.50 | $8.19 | 334427 |
| 2024-12-10 | 41.45 | $8.29 | 195500 |
| 2024-12-09 | 41.17 | $8.26 | 311110 |
| 2024-12-06 | 40.76 | $8.26 | 213128 |
| 2024-12-05 | 40.39 | $8.21 | 262100 |
| 2024-12-04 | 40.00 | $8.36 | 241800 |
| 2024-12-03 | 39.27 | $8.28 | 226400 |
| 2024-12-02 | 38.56 | $8.30 | 465139 |
| 2024-11-29 | 37.50 | $8.39 | 342306 |
| 2024-11-27 | 36.47 | $8.19 | 224526 |
| 2024-11-26 | 35.64 | $8.16 | 257600 |
| 2024-11-25 | 34.76 | $8.25 | 360431 |
| 2024-11-22 | 33.74 | $8.16 | 221244 |
| 2024-11-21 | 32.80 | $8.04 | 220400 |
| 2024-11-20 | 32.00 | $7.95 | 142018 |
| 2024-11-19 | 31.32 | $7.98 | 194228 |
| 2024-11-18 | 30.61 | $7.99 | 235247 |
| 2024-11-15 | 29.69 | $7.90 | 263982 |
| 2024-11-14 | 28.72 | $7.89 | 151443 |
| 2024-11-13 | 27.70 | $7.95 | 263100 |
| 2024-11-12 | 26.63 | $7.86 | 260983 |
| 2024-11-11 | 25.57 | $7.95 | 514600 |
| 2024-11-08 | 24.47 | $7.87 | 496133 |
| 2024-11-07 | 23.38 | $7.54 | 1.1M |
| 2024-11-06 | 22.63 | $6.81 | 387500 |
| 2024-11-05 | 23.77 | $6.52 | 255862 |
| 2024-11-04 | 23.53 | $6.50 | 345300 |
| 2024-11-01 | 23.48 | $6.58 | 297038 |
| 2024-10-31 | 23.49 | $6.66 | 351621 |
| 2024-10-30 | 23.72 | $6.62 | 196900 |
| 2024-10-29 | 24.06 | $6.63 | 252549 |
| 2024-10-28 | 24.43 | $6.80 | 172902 |
| 2024-10-25 | 25.02 | $6.67 | 170647 |
| 2024-10-24 | 25.60 | $6.74 | 282000 |
| 2024-10-23 | 26.07 | $6.67 | 243329 |
| 2024-10-22 | 26.25 | $6.65 | 229176 |
| 2024-10-21 | 26.44 | $6.75 | 215815 |
| 2024-10-18 | 26.96 | $6.85 | 221600 |
| 2024-10-17 | 27.61 | $6.79 | 232540 |
| 2024-10-16 | 28.03 | $6.86 | 158500 |
| 2024-10-15 | 28.68 | $6.83 | 397202 |
| 2024-10-14 | 29.12 | $6.81 | 343383 |
| 2024-10-11 | 29.46 | $6.67 | 194526 |
| 2024-10-10 | 29.32 | $6.64 | 178828 |
| 2024-10-09 | 29.10 | $6.65 | 282000 |
| 2024-10-08 | 28.94 | $6.66 | 414400 |
| 2024-10-07 | 28.78 | $6.74 | 447300 |
| 2024-10-04 | 28.79 | $6.83 | 363415 |
| 2024-10-03 | 28.88 | $6.87 | 297311 |
| 2024-10-02 | 29.09 | $6.84 | 226000 |
| 2024-10-01 | 29.23 | $6.90 | 248731 |
| 2024-09-30 | 29.51 | $7.06 | 403129 |
| 2024-09-27 | 30.14 | $7.13 | 304043 |
| 2024-09-26 | 30.42 | $6.90 | 227700 |
| 2024-09-25 | 29.93 | $6.86 | 496228 |
| 2024-09-24 | 29.41 | $6.99 | 358700 |
| 2024-09-23 | 29.13 | $6.95 | 484506 |
| 2024-09-20 | 28.79 | $6.94 | 1.5M |
| 2024-09-19 | 28.44 | $7.25 | 433157 |
| 2024-09-18 | 28.69 | $7.23 | 340600 |
| 2024-09-17 | 28.68 | $7.15 | 588500 |
| 2024-09-16 | 28.15 | $7.10 | 728700 |
| 2024-09-13 | 27.59 | $7.56 | 645400 |
| 2024-09-12 | 27.89 | $7.56 | 326663 |
| 2024-09-11 | 28.31 | $7.48 | 226501 |
| 2024-09-10 | 28.28 | $7.48 | 210800 |
| 2024-09-09 | 28.35 | $7.56 | 342400 |
| 2024-09-06 | 28.63 | $7.49 | 213500 |
| 2024-09-05 | 28.71 | $7.49 | 193500 |
| 2024-09-04 | 28.79 | $7.48 | 267400 |
| 2024-09-03 | 28.84 | $7.52 | 268401 |
| 2024-08-30 | 28.93 | $7.53 | 275334 |
| 2024-08-29 | 28.88 | $7.46 | 154300 |
| 2024-08-28 | 28.83 | $7.43 | 166514 |
| 2024-08-27 | 28.78 | $7.48 | 152500 |
| 2024-08-26 | 28.79 | $7.51 | 262829 |
| 2024-08-23 | 28.82 | $7.49 | 343400 |
| 2024-08-22 | 28.86 | $7.46 | 275100 |
| 2024-08-21 | 28.97 | $7.62 | 361038 |
| 2024-08-20 | 29.13 | $7.55 | 295106 |
| 2024-08-19 | 29.29 | $7.63 | 334697 |
| 2024-08-16 | 29.49 | $7.55 | 372300 |
| 2024-08-15 | 29.53 | $7.39 | 417928 |
| 2024-08-14 | 29.29 | $7.27 | 397835 |
| 2024-08-13 | 28.72 | $7.08 | 544202 |
| 2024-08-12 | 27.64 | $7.02 | 832523 |
| 2024-08-09 | 26.51 | $7.21 | 1.2M |
| 2024-08-08 | 25.51 | $7.47 | 2.7M |
| 2024-08-07 | 24.58 | $8.05 | 400815 |
| 2024-08-06 | 24.61 | $8.15 | 399431 |
| 2024-08-05 | 24.81 | $8.03 | 878550 |
| 2024-08-02 | 24.75 | $8.31 | 268500 |
| 2024-08-01 | 25.59 | $8.53 | 602311 |
| 2024-07-31 | 26.91 | $8.83 | 254100 |
| 2024-07-30 | 27.16 | $8.93 | 189825 |
| 2024-07-29 | 27.49 | $8.88 | 178701 |
| 2024-07-26 | 27.47 | $8.99 | 401012 |
| 2024-07-25 | 27.44 | $8.93 | 268100 |
| 2024-07-24 | 27.47 | $8.79 | 163900 |
| 2024-07-23 | 27.63 | $8.90 | 479830 |
| 2024-07-22 | 27.79 | $8.95 | 417509 |
| 2024-07-19 | 27.80 | $8.73 | 227000 |
| 2024-07-18 | 28.13 | $8.76 | 623241 |
| 2024-07-17 | 28.47 | $8.80 | 2.0M |
| 2024-07-16 | 28.83 | $8.29 | 242267 |
| 2024-07-15 | 29.21 | $8.25 | 285163 |
| 2024-07-12 | 29.36 | $8.23 | 262753 |
| 2024-07-11 | 29.51 | $8.17 | 271642 |
| 2024-07-10 | 29.33 | $8.13 | 205100 |
| 2024-07-09 | 28.84 | $8.06 | 354228 |
| 2024-07-08 | 28.13 | $8.03 | 290000 |
| 2024-07-05 | 27.30 | $8.03 | 322100 |
| 2024-07-03 | 26.43 | $8.05 | 195800 |
| 2024-07-02 | 25.56 | $8.05 | 387812 |
| 2024-07-01 | 24.64 | $8.17 | 505498 |
| 2024-06-28 | 23.69 | $8.03 | 512336 |
| 2024-06-27 | 22.65 | $8.17 | 459956 |
| 2024-06-26 | 21.53 | $7.97 | 405500 |
| 2024-06-25 | 19.90 | $7.97 | 478592 |
| 2024-06-24 | 18.25 | $8.29 | 395318 |
| 2024-06-21 | 16.87 | $8.29 | 796165 |
| 2024-06-20 | 15.32 | $8.31 | 904905 |
| 2024-06-18 | 13.74 | $8.82 | 336000 |
| 2024-06-17 | 12.66 | $8.75 | 757600 |
| 2024-06-14 | 11.53 | $9.02 | 437300 |
| 2024-06-13 | 11.01 | $9.44 | 571937 |
| 2024-06-12 | 11.27 | $9.51 | 302011 |
| 2024-06-11 | 11.47 | $9.46 | 345940 |
| 2024-06-10 | 11.78 | $9.48 | 498607 |
| 2024-06-07 | 12.20 | $9.33 | 296296 |
| 2024-06-06 | 12.62 | $9.27 | 294900 |
| 2024-06-05 | 12.98 | $9.25 | 457600 |
| 2024-06-04 | 13.20 | $9.24 | 485000 |
| 2024-06-03 | 13.75 | $9.29 | 437000 |
| 2024-05-31 | 14.46 | $9.37 | 347900 |
| 2024-05-30 | 15.17 | $9.25 | 246329 |
| 2024-05-29 | 15.78 | $9.26 | 371686 |
| 2024-05-28 | 16.26 | $9.39 | 310332 |
| 2024-05-24 | 16.49 | $9.47 | 176900 |
| 2024-05-23 | 16.91 | $9.33 | 230800 |
| 2024-05-22 | 17.35 | $9.40 | 258926 |
| 2024-05-21 | 17.93 | $9.46 | 289832 |
| 2024-05-20 | 18.35 | $9.55 | 587600 |
| 2024-05-17 | 18.66 | $9.40 | 231212 |
| 2024-05-16 | 19.43 | $9.16 | 485079 |
| 2024-05-15 | 19.55 | $9.15 | 358300 |
| 2024-05-14 | 19.82 | $9.29 | 365822 |
| 2024-05-13 | 20.30 | $9.18 | 429934 |
| 2024-05-10 | 20.55 | $9.22 | 350936 |
| 2024-05-09 | 20.86 | $9.17 | 287936 |
| 2024-05-08 | 20.89 | $9.15 | 300400 |
| 2024-05-07 | 20.89 | $9.16 | 693800 |
| 2024-05-06 | 21.00 | $9.32 | 400500 |
| 2024-05-03 | 21.35 | $9.20 | 529000 |
| 2024-05-02 | 21.71 | $9.31 | 407500 |
| 2024-05-01 | 22.10 | $9.45 | 241200 |
| 2024-04-30 | 23.26 | $9.39 | 132115 |
| 2024-04-29 | 24.48 | $9.49 | 267200 |
| 2024-04-26 | 25.54 | $9.55 | 179400 |
| 2024-04-25 | 26.65 | $9.40 | 110137 |
| 2024-04-24 | 28.03 | $9.53 | 139153 |
| 2024-04-23 | 29.26 | $9.63 | 249900 |
| 2024-04-22 | 30.56 | $9.55 | 311207 |
| 2024-04-19 | 32.16 | $9.50 | 883400 |
| 2024-04-18 | 33.85 | $9.14 | 145751 |
| 2024-04-17 | 34.08 | $9.04 | 140700 |
| 2024-04-16 | 34.05 | $9.00 | 137400 |
| 2024-04-15 | 33.66 | $8.95 | 234512 |
| 2024-04-12 | 33.33 | $9.10 | 431047 |
| 2024-04-11 | 33.05 | $9.23 | 291517 |
| 2024-04-10 | 33.05 | $9.25 | 192949 |
| 2024-04-09 | 33.16 | $9.28 | 193925 |
| 2024-04-08 | 33.29 | $9.28 | 180508 |
| 2024-04-05 | 33.47 | $9.25 | 189535 |
| 2024-04-04 | 33.56 | $9.17 | 334700 |
| 2024-04-03 | 33.69 | $9.33 | 261700 |
| 2024-04-02 | 33.51 | $9.24 | 300929 |
| 2024-04-01 | 33.31 | $9.34 | 360330 |
| 2024-03-28 | 33.24 | $9.48 | 544300 |
| 2024-03-27 | 33.29 | $9.32 | 363434 |
| 2024-03-26 | 32.84 | $9.11 | 290048 |
| 2024-03-25 | 31.97 | $9.12 | 422100 |
| 2024-03-22 | 31.06 | $9.22 | 264300 |
| 2024-03-21 | 30.16 | $9.21 | 281435 |
| 2024-03-20 | 29.03 | $9.15 | 346400 |
| 2024-03-19 | 27.54 | $9.22 | 402676 |
| 2024-03-18 | 25.97 | $9.01 | 502516 |
| 2024-03-15 | 24.36 | $9.09 | 454923 |
| 2024-03-14 | 22.73 | $9.12 | 491090 |
| 2024-03-13 | 21.05 | $9.35 | 354316 |
| 2024-03-12 | 19.47 | $9.88 | 642935 |
| 2024-03-11 | 18.21 | $9.79 | 745897 |
| 2024-03-08 | 16.88 | $9.83 | 878510 |
| 2024-03-07 | 14.93 | $9.53 | 2.4M |
| 2024-03-06 | 12.89 | $10.87 | 287617 |
| 2024-03-05 | 13.42 | $10.81 | 172704 |
| 2024-03-04 | 13.52 | $10.79 | 196478 |
| 2024-03-01 | 13.62 | $10.83 | 190807 |
| 2024-02-29 | 13.58 | $10.78 | 248500 |
| 2024-02-28 | 13.54 | $10.75 | 144284 |
| 2024-02-27 | 13.80 | $11.03 | 127048 |
| 2024-02-26 | 14.53 | $10.92 | 115432 |
| 2024-02-23 | 15.29 | $11.02 | 124200 |
| 2024-02-22 | 15.83 | $11.01 | 136910 |
| 2024-02-21 | 16.61 | $10.99 | 150446 |
| 2024-02-20 | 17.30 | $10.92 | 203762 |
| 2024-02-16 | 17.79 | $10.96 | 138638 |
| 2024-02-15 | 18.40 | $10.94 | 83357 |
| 2024-02-14 | 18.60 | $10.63 | 216000 |
| 2024-02-13 | 18.56 | $10.67 | 154816 |
| 2024-02-12 | 18.59 | $10.92 | 198725 |
| 2024-02-09 | 19.03 | $10.85 | 126145 |
| 2024-02-08 | 19.33 | $10.89 | 143508 |
| 2024-02-07 | 19.80 | $10.94 | 139130 |
| 2024-02-06 | 20.33 | $11.07 | 144823 |
| 2024-02-05 | 21.19 | $11.05 | 204624 |
| 2024-02-02 | 22.04 | $11.14 | 189000 |
| 2024-02-01 | 23.09 | $11.20 | 231813 |
| 2024-01-31 | 24.18 | $11.21 | 170000 |
| 2024-01-30 | 24.78 | $11.46 | 138049 |
| 2024-01-29 | 24.74 | $11.46 | 157893 |
| 2024-01-26 | 24.75 | $11.48 | 272135 |
| 2024-01-25 | 24.79 | $11.34 | 143531 |
| 2024-01-24 | 25.04 | $11.25 | 224900 |
| 2024-01-23 | 25.20 | $11.39 | 289810 |
| 2024-01-22 | 25.01 | $11.31 | 421906 |
| 2024-01-19 | 25.03 | $10.89 | 139600 |
| 2024-01-18 | 26.10 | $10.95 | 185616 |
| 2024-01-17 | 27.22 | $10.96 | 208500 |
| 2024-01-16 | 28.22 | $11.07 | 246619 |
| 2024-01-12 | 28.72 | $11.17 | 153531 |
| 2024-01-11 | 28.82 | $11.13 | 182600 |
| 2024-01-10 | 28.93 | $11.27 | 167153 |
| 2024-01-09 | 27.98 | $11.26 | 186432 |
| 2024-01-08 | 26.99 | $11.43 | 323007 |
| 2024-01-05 | 25.94 | $11.28 | 211444 |
| 2024-01-04 | 25.12 | $11.19 | 241830 |
| 2024-01-03 | 24.41 | $11.00 | 222300 |
| 2024-01-02 | 24.17 | $11.05 | 385109 |
| 2023-12-29 | 23.47 | $10.86 | 462226 |
| 2023-12-28 | 22.72 | $10.99 | 393647 |
| 2023-12-27 | 21.94 | $10.99 | 369800 |
| 2023-12-26 | 21.12 | $10.85 | 617700 |
| 2023-12-22 | 20.87 | $10.59 | 322626 |
| 2023-12-21 | 21.09 | $10.60 | 266626 |
| 2023-12-20 | 21.42 | $10.53 | 313120 |
| 2023-12-19 | 21.68 | $10.60 | 292222 |
| 2023-12-18 | 22.12 | $10.46 | 279121 |
| 2023-12-15 | 22.88 | $10.52 | 545923 |
| 2023-12-14 | 23.68 | $10.45 | 472073 |
| 2023-12-13 | 24.39 | $10.79 | 624310 |
| 2023-12-12 | 24.44 | $10.77 | 375607 |
| 2023-12-11 | 24.03 | $10.73 | 346333 |
| 2023-12-08 | 23.38 | $10.82 | 379300 |
| 2023-12-07 | 22.91 | $10.73 | 452825 |
| 2023-12-06 | 22.48 | $10.50 | 180800 |
| 2023-12-05 | 22.51 | $10.49 | 153220 |
| 2023-12-04 | 22.64 | $10.49 | 354385 |
| 2023-12-01 | 22.50 | $10.53 | 365012 |
| 2023-11-30 | 22.48 | $10.59 | 242149 |
| 2023-11-29 | 22.45 | $10.48 | 100500 |
| 2023-11-28 | 22.65 | $10.43 | 124836 |
| 2023-11-27 | 23.00 | $10.43 | 206630 |
| 2023-11-24 | 23.30 | $10.49 | 77800 |
| 2023-11-22 | 23.41 | $10.46 | 136900 |
| 2023-11-21 | 23.58 | $10.44 | 173447 |
| 2023-11-20 | 23.75 | $10.49 | 306509 |
| 2023-11-17 | 23.93 | $10.44 | 194113 |
| 2023-11-16 | 24.24 | $10.36 | 175400 |
| 2023-11-15 | 24.56 | $10.51 | 226201 |
| 2023-11-14 | 24.79 | $10.53 | 210738 |
| 2023-11-13 | 24.96 | $10.27 | 125806 |
| 2023-11-10 | 25.73 | $10.15 | 88203 |
| 2023-11-09 | 26.75 | $10.03 | 146317 |
| 2023-11-08 | 27.83 | $10.16 | 118153 |
| 2023-11-07 | 28.65 | $10.32 | 164411 |
| 2023-11-06 | 29.52 | $10.16 | 498920 |
| 2023-11-03 | 30.43 | $10.32 | 234551 |
| 2023-11-02 | 31.69 | $9.87 | 294500 |
| 2023-11-01 | 32.85 | $9.65 | 160700 |
| 2023-10-31 | 33.31 | $9.46 | 167620 |
| 2023-10-30 | 33.27 | $9.31 | 151447 |
| 2023-10-27 | 32.74 | $9.20 | 147400 |
| 2023-10-26 | 32.19 | $9.30 | 213300 |
| 2023-10-25 | 31.62 | $9.21 | 173930 |
| 2023-10-24 | 30.88 | $9.39 | 163200 |
| 2023-10-23 | 30.29 | $9.34 | 183600 |
| 2023-10-20 | 29.35 | $9.43 | 238616 |
| 2023-10-19 | 28.58 | $9.61 | 170535 |
| 2023-10-18 | 28.03 | $9.74 | 215327 |
| 2023-10-17 | 27.67 | $9.96 | 164524 |
| 2023-10-16 | 27.56 | $10.14 | 166627 |
| 2023-10-13 | 27.59 | $10.01 | 160332 |
| 2023-10-12 | 27.63 | $10.22 | 184900 |
| 2023-10-11 | 27.94 | $10.28 | 162544 |
| 2023-10-10 | 28.32 | $10.21 | 107534 |
| 2023-10-09 | 28.43 | $10.12 | 137242 |
| 2023-10-06 | 28.32 | $10.00 | 156403 |
| 2023-10-05 | 27.94 | $9.91 | 107160 |
| 2023-10-04 | 27.32 | $9.90 | 178300 |
| 2023-10-03 | 26.67 | $9.87 | 306622 |
| 2023-10-02 | 25.98 | $10.09 | 338226 |
| 2023-09-29 | 25.68 | $10.46 | 333500 |
| 2023-09-28 | 25.99 | $10.48 | 218200 |
| 2023-09-27 | 25.77 | $10.39 | 299800 |
| 2023-09-26 | 25.55 | $10.12 | 215405 |
| 2023-09-25 | 24.53 | $10.26 | 245000 |
| 2023-09-22 | 23.60 | $10.42 | 179909 |
| 2023-09-21 | 22.90 | $10.47 | 219675 |
| 2023-09-20 | 22.27 | $10.71 | 112945 |
| 2023-09-19 | 22.02 | $10.71 | 140700 |
| 2023-09-18 | 21.47 | $10.70 | 214238 |
| 2023-09-15 | 20.93 | $10.78 | 227500 |
| 2023-09-14 | 20.52 | $10.98 | 393600 |
| 2023-09-13 | 20.09 | $11.11 | 297322 |
| 2023-09-12 | 20.39 | $11.28 | 247817 |
| 2023-09-11 | 20.77 | $11.16 | 318530 |
| 2023-09-08 | 20.98 | $11.15 | 252048 |
| 2023-09-07 | 21.20 | $11.17 | 154700 |
| 2023-09-06 | 21.34 | $11.06 | 171508 |
| 2023-09-05 | 21.39 | $11.14 | 171038 |
| 2023-09-01 | 21.68 | $11.17 | 178546 |
| 2023-08-31 | 21.97 | $11.14 | 142936 |
| 2023-08-30 | 22.24 | $11.11 | 141505 |
| 2023-08-29 | 22.52 | $11.08 | 214700 |
| 2023-08-28 | 22.62 | $10.98 | 190800 |
| 2023-08-25 | 22.52 | $10.89 | 193384 |
| 2023-08-24 | 22.31 | $10.81 | 336800 |
| 2023-08-23 | 22.08 | $11.01 | 340623 |
| 2023-08-22 | 22.03 | $10.61 | 350400 |
| 2023-08-21 | 21.43 | $10.83 | 247237 |
| 2023-08-18 | 20.91 | $11.00 | 162307 |
| 2023-08-17 | 20.37 | $10.75 | 238866 |
| 2023-08-16 | 19.97 | $11.03 | 152100 |
| 2023-08-15 | 19.84 | $11.03 | 192714 |
| 2023-08-14 | 19.71 | $11.29 | 290700 |
| 2023-08-11 | 19.76 | $11.24 | 211300 |
| 2023-08-10 | 19.72 | $11.17 | 170453 |
| 2023-08-09 | 19.68 | $11.21 | 254732 |
| 2023-08-08 | 19.71 | $11.20 | 241400 |
| 2023-08-07 | 19.53 | $11.32 | 390410 |
| 2023-08-04 | 19.34 | $11.43 | 462221 |
| 2023-08-03 | 19.19 | $11.17 | 1.6M |
| 2023-08-02 | 18.32 | $12.47 | 131374 |
| 2023-08-01 | 18.44 | $12.60 | 123562 |
| 2023-07-31 | 18.08 | $12.62 | 123806 |
| 2023-07-28 | 17.80 | $12.49 | 119410 |
| 2023-07-27 | 17.66 | $12.41 | 69818 |
| 2023-07-26 | 17.35 | $12.58 | 124215 |
| 2023-07-25 | 17.08 | $12.43 | 141248 |
| 2023-07-24 | 16.95 | $12.43 | 145802 |
| 2023-07-21 | 16.89 | $12.23 | 88026 |
| 2023-07-20 | 17.05 | $12.08 | 189781 |
| 2023-07-19 | 17.22 | $12.36 | 128901 |
| 2023-07-18 | 16.83 | $12.33 | 84406 |
| 2023-07-17 | 16.58 | $12.29 | 101848 |
| 2023-07-14 | 16.41 | $12.15 | 107000 |
| 2023-07-13 | 16.40 | $12.16 | 140100 |
| 2023-07-12 | 16.46 | $12.15 | 203300 |
| 2023-07-11 | 16.36 | $12.40 | 129856 |
| 2023-07-10 | 15.76 | $12.27 | 209570 |
| 2023-07-07 | 15.34 | $12.12 | 178745 |
| 2023-07-06 | 15.09 | $11.93 | 131700 |
| 2023-07-05 | 15.11 | $12.11 | 285500 |
| 2023-07-03 | 14.63 | $11.94 | 159302 |
| 2023-06-30 | 14.31 | $11.78 | 275714 |
| 2023-06-29 | 14.13 | $11.77 | 200000 |
| 2023-06-28 | 14.22 | $11.55 | 242084 |
| 2023-06-27 | 14.56 | $11.26 | 100026 |
| 2023-06-26 | 15.18 | $11.33 | 132700 |
| 2023-06-23 | 15.82 | $11.25 | 142815 |
| 2023-06-22 | 16.50 | $11.29 | 256931 |
| 2023-06-21 | 17.22 | $11.69 | 180100 |
| 2023-06-20 | 17.86 | $11.50 | 260844 |
| 2023-06-16 | 18.39 | $11.60 | 381918 |
| 2023-06-15 | 18.79 | $11.85 | 228930 |
| 2023-06-14 | 19.23 | $11.59 | 176017 |
| 2023-06-13 | 19.77 | $12.21 | 308800 |
| 2023-06-12 | 19.47 | $12.22 | 335284 |
| 2023-06-09 | 19.17 | $11.72 | 168204 |
| 2023-06-08 | 19.29 | $11.69 | 168632 |
| 2023-06-07 | 19.65 | $11.70 | 336788 |
| 2023-06-06 | 20.05 | $11.18 | 251537 |
| 2023-06-05 | 20.94 | $10.83 | 231128 |
| 2023-06-02 | 21.32 | $10.79 | 304882 |
| 2023-06-01 | 21.62 | $10.76 | 292931 |
| 2023-05-31 | 21.71 | $10.55 | 293200 |
| 2023-05-30 | 21.85 | $10.85 | 196200 |
| 2023-05-26 | 22.34 | $10.89 | 271489 |
| 2023-05-25 | 22.65 | $10.60 | 227653 |
| 2023-05-24 | 22.62 | $10.51 | 260542 |
| 2023-05-23 | 22.37 | $10.62 | 257300 |
| 2023-05-22 | 22.38 | $10.86 | 260209 |
| 2023-05-19 | 22.50 | $10.70 | 179842 |
| 2023-05-18 | 22.47 | $10.75 | 185200 |
| 2023-05-17 | 22.36 | $10.69 | 258049 |
| 2023-05-16 | 22.14 | $10.51 | 367947 |
| 2023-05-15 | 21.90 | $10.50 | 362883 |
| 2023-05-12 | 21.22 | $10.31 | 287000 |
| 2023-05-11 | 20.51 | $10.32 | 316200 |
| 2023-05-10 | 19.77 | $10.42 | 258838 |
| 2023-05-09 | 18.93 | $10.33 | 279800 |
| 2023-05-08 | 17.92 | $10.25 | 400900 |
| 2023-05-05 | 16.79 | $9.84 | 542604 |
| 2023-05-04 | 14.82 | $9.81 | 1.4M |
| 2023-05-03 | 12.74 | $10.73 | 378004 |
| 2023-05-02 | 11.42 | $10.97 | 1.4M |
| 2023-05-01 | 10.16 | $11.92 | 145500 |
| 2023-04-28 | 10.14 | $11.87 | 123435 |
| 2023-04-27 | 10.06 | $11.58 | 171406 |
| 2023-04-26 | 9.64 | $11.56 | 314400 |
| 2023-04-25 | 9.19 | $12.06 | 111466 |
| 2023-04-24 | 9.61 | $12.27 | 139602 |
| 2023-04-21 | 10.10 | $12.17 | 125410 |
| 2023-04-20 | 10.45 | $12.13 | 153911 |
| 2023-04-19 | 10.81 | $12.11 | 155951 |
| 2023-04-18 | 11.33 | $11.94 | 147600 |
| 2023-04-17 | 11.92 | $12.13 | 136519 |
| 2023-04-14 | 12.47 | $12.01 | 140230 |
| 2023-04-13 | 13.02 | $12.07 | 158408 |
| 2023-04-12 | 13.54 | $11.77 | 126316 |
| 2023-04-11 | 13.81 | $11.59 | 110549 |
| 2023-04-10 | 13.69 | $11.46 | 243035 |
| 2023-04-06 | 13.56 | $11.74 | 136600 |
| 2023-04-05 | 13.77 | $11.49 | 196810 |
| 2023-04-04 | 13.99 | $11.80 | 200841 |
| 2023-04-03 | 14.69 | $12.06 | 205907 |
| 2023-03-31 | 15.28 | $12.08 | 295400 |
| 2023-03-30 | 15.81 | $11.90 | 157600 |
| 2023-03-29 | 16.49 | $12.08 | 224700 |
| 2023-03-28 | 17.20 | $11.76 | 127526 |
| 2023-03-27 | 17.68 | $11.59 | 204145 |
| 2023-03-24 | 18.11 | $11.34 | 336703 |
| 2023-03-23 | 18.03 | $11.34 | 183532 |
| 2023-03-22 | 18.12 | $11.34 | 369149 |
| 2023-03-21 | 18.32 | $11.52 | 321500 |
| 2023-03-20 | 18.21 | $11.11 | 279200 |
| 2023-03-17 | 17.84 | $11.17 | 473400 |
| 2023-03-16 | 17.53 | $11.33 | 329551 |
| 2023-03-15 | 17.19 | $10.93 | 377800 |
| 2023-03-14 | 16.08 | $10.99 | 361861 |
| 2023-03-13 | 15.05 | $11.14 | 870500 |
| 2023-03-10 | 13.97 | $10.75 | 1.0M |
| 2023-03-09 | 13.31 | $12.01 | 298215 |
| 2023-03-08 | 13.57 | $12.59 | 177331 |
| 2023-03-07 | 13.15 | $12.57 | 288200 |
| 2023-03-06 | 12.47 | $12.72 | 392400 |
| 2023-03-03 | 11.54 | $12.50 | 285200 |
| 2023-03-02 | 10.82 | $12.29 | 606300 |
| 2023-03-01 | 10.38 | $11.68 | 209588 |
| 2023-02-28 | 10.89 | $11.87 | 208612 |
| 2023-02-27 | 11.04 | $11.87 | 100637 |
| 2023-02-24 | 11.00 | $11.84 | 101600 |
| 2023-02-23 | 11.16 | $11.94 | 94100 |
| 2023-02-22 | 11.39 | $11.79 | 139908 |
| 2023-02-21 | 11.81 | $11.72 | 184212 |
| 2023-02-17 | 12.21 | $12.17 | 265095 |
| 2023-02-16 | 12.09 | $11.98 | 91500 |
| 2023-02-15 | 12.48 | $11.98 | 135401 |
| 2023-02-14 | 13.08 | $11.87 | 174500 |
| 2023-02-13 | 13.74 | $11.62 | 209877 |
| 2023-02-10 | 14.00 | $11.77 | 124500 |
| 2023-02-09 | 14.27 | $11.53 | 343700 |
| 2023-02-08 | 14.37 | $11.54 | 273500 |
| 2023-02-07 | 14.48 | $11.79 | 92200 |
| 2023-02-06 | 15.00 | $11.80 | 164940 |
| 2023-02-03 | 15.54 | $11.87 | 170900 |
| 2023-02-02 | 16.24 | $11.96 | 323201 |
| 2023-02-01 | 16.96 | $11.83 | 205422 |
| 2023-01-31 | 17.69 | $11.75 | 128207 |
| 2023-01-30 | 18.22 | $11.57 | 145300 |
| 2023-01-27 | 18.77 | $11.89 | 261800 |
| 2023-01-26 | 19.63 | $11.85 | 117433 |
| 2023-01-25 | 20.57 | $11.82 | 136904 |
| 2023-01-24 | 21.39 | $11.82 | 127900 |
| 2023-01-23 | 22.25 | $11.77 | 157852 |
| 2023-01-20 | 23.07 | $11.63 | 175297 |
| 2023-01-19 | 23.64 | $11.52 | 209400 |
| 2023-01-18 | 24.24 | $11.70 | 155221 |
| 2023-01-17 | 25.41 | $11.83 | 174600 |
| 2023-01-13 | 26.50 | $11.65 | 181400 |
| 2023-01-12 | 27.26 | $11.69 | 192000 |
| 2023-01-11 | 28.08 | $11.57 | 268600 |
| 2023-01-10 | 28.91 | $11.33 | 229600 |
| 2023-01-09 | 29.12 | $11.13 | 232449 |
| 2023-01-06 | 29.16 | $11.02 | 199501 |
| 2023-01-05 | 28.86 | $10.85 | 246930 |
| 2023-01-04 | 28.54 | $11.17 | 340400 |
| 2023-01-03 | 28.34 | $10.84 | 336119 |
| 2022-12-30 | 27.39 | $10.43 | 825700 |
| 2022-12-29 | 26.27 | $10.57 | 671749 |
| 2022-12-28 | 25.23 | $10.54 | 435800 |
| 2022-12-27 | 24.13 | $10.84 | 638803 |
| 2022-12-23 | 23.23 | $11.13 | 278824 |
| 2022-12-22 | 22.30 | $11.05 | 368524 |
| 2022-12-21 | 21.08 | $10.76 | 416900 |
| 2022-12-20 | 19.87 | $10.73 | 908300 |
| 2022-12-19 | 18.05 | $10.81 | 535744 |
| 2022-12-16 | 16.49 | $11.17 | 1.7M |
| 2022-12-15 | 14.93 | $11.20 | 555942 |
| 2022-12-14 | 13.42 | $11.26 | 530532 |
| 2022-12-13 | 11.87 | $11.79 | 1.6M |
| 2022-12-12 | 10.77 | $12.72 | 290100 |
| 2022-12-09 | 11.01 | $12.69 | 79724 |
| 2022-12-08 | 10.99 | $12.66 | 130205 |
| 2022-12-07 | 10.86 | $12.55 | 185427 |
| 2022-12-06 | 10.61 | $12.42 | 258900 |
| 2022-12-05 | 10.42 | $12.80 | 222161 |
| 2022-12-02 | 10.86 | $12.98 | 166122 |
| 2022-12-01 | 11.32 | $12.86 | 199473 |
| 2022-11-30 | 11.86 | $12.94 | 170624 |
| 2022-11-29 | 12.26 | $12.74 | 292646 |
| 2022-11-28 | 12.73 | $12.95 | 435100 |
| 2022-11-25 | 13.33 | $13.31 | 121700 |
| 2022-11-23 | 13.31 | $13.10 | 165509 |
| 2022-11-22 | 13.54 | $13.08 | 183400 |
| 2022-11-21 | 13.97 | $12.99 | 136006 |
| 2022-11-18 | 14.43 | $13.08 | 309700 |
| 2022-11-17 | 14.72 | $12.95 | 193900 |
| 2022-11-16 | 15.22 | $12.94 | 252400 |
| 2022-11-15 | 15.57 | $12.95 | 205233 |
| 2022-11-14 | 15.93 | $12.94 | 186509 |
| 2022-11-11 | 16.14 | $13.25 | 507513 |
| 2022-11-10 | 16.36 | $12.75 | 178363 |
| 2022-11-09 | 17.13 | $12.51 | 179807 |
| 2022-11-08 | 18.02 | $12.72 | 220000 |
| 2022-11-07 | 18.73 | $12.92 | 207400 |
| 2022-11-04 | 19.26 | $12.62 | 237800 |
| 2022-11-03 | 20.12 | $12.62 | 379942 |
| 2022-11-02 | 21.11 | $12.43 | 278741 |
| 2022-11-01 | 22.05 | $12.72 | 142800 |
| 2022-10-31 | 22.54 | $12.78 | 168429 |
| 2022-10-28 | 22.82 | $12.87 | 91512 |
| 2022-10-27 | 23.34 | $12.60 | 134600 |
| 2022-10-26 | 23.95 | $12.54 | 120936 |
| 2022-10-25 | 24.65 | $12.57 | 156300 |
| 2022-10-24 | 25.42 | $12.03 | 257500 |
| 2022-10-21 | 26.53 | $11.81 | 122700 |
| 2022-10-20 | 27.27 | $11.86 | 140042 |
| 2022-10-19 | 28.23 | $11.75 | 133809 |
| 2022-10-18 | 29.01 | $11.88 | 182800 |
| 2022-10-17 | 29.83 | $11.58 | 174200 |
| 2022-10-14 | 30.07 | $11.30 | 165600 |
| 2022-10-13 | 30.32 | $11.55 | 322438 |
| 2022-10-12 | 30.34 | $11.37 | 140000 |
| 2022-10-11 | 30.53 | $11.27 | 204023 |
| 2022-10-10 | 30.61 | $10.99 | 188900 |
| 2022-10-07 | 30.49 | $11.16 | 166483 |
| 2022-10-06 | 30.45 | $11.37 | 132008 |
| 2022-10-05 | 30.62 | $11.61 | 224700 |
| 2022-10-04 | 30.80 | $12.02 | 318100 |
| 2022-10-03 | 31.17 | $11.15 | 524004 |
| 2022-09-30 | 30.64 | $10.86 | 346328 |
| 2022-09-29 | 29.31 | $10.57 | 237824 |
| 2022-09-28 | 27.90 | $11.14 | 225800 |
| 2022-09-27 | 26.58 | $10.76 | 254600 |
| 2022-09-26 | 24.72 | $10.46 | 323264 |
| 2022-09-23 | 22.77 | $10.95 | 350300 |
| 2022-09-22 | 20.97 | $11.43 | 249716 |
| 2022-09-21 | 19.43 | $11.87 | 154481 |
| 2022-09-20 | 18.17 | $11.91 | 314600 |
| 2022-09-19 | 16.84 | $12.34 | 150406 |
| 2022-09-16 | 15.95 | $12.56 | 387728 |
| 2022-09-15 | 15.00 | $12.70 | 121929 |
| 2022-09-14 | 14.38 | $12.66 | 239725 |
| 2022-09-13 | 13.72 | $13.13 | 347156 |
| 2022-09-12 | 13.57 | $13.44 | 228200 |
| 2022-09-09 | 14.14 | $13.47 | 145703 |
| 2022-09-08 | 14.41 | $13.27 | 133445 |
| 2022-09-07 | 14.25 | $13.27 | 184100 |
| 2022-09-06 | 14.07 | $13.03 | 210212 |
| 2022-09-02 | 13.57 | $13.01 | 160800 |
| 2022-09-01 | 13.16 | $13.00 | 315000 |
| 2022-08-31 | 12.72 | $13.39 | 156018 |
| 2022-08-30 | 12.85 | $13.35 | 166000 |
| 2022-08-29 | 13.01 | $13.45 | 143524 |
| 2022-08-26 | 13.24 | $13.47 | 204049 |
| 2022-08-25 | 13.59 | $13.51 | 159343 |
| 2022-08-24 | 14.01 | $13.49 | 192860 |
| 2022-08-23 | 14.48 | $13.51 | 276700 |
| 2022-08-22 | 14.76 | $13.30 | 248911 |
| 2022-08-19 | 14.86 | $13.41 | 212500 |
| 2022-08-18 | 15.20 | $13.70 | 270641 |
| 2022-08-17 | 15.56 | $13.24 | 339900 |
| 2022-08-16 | 15.87 | $13.68 | 291608 |
| 2022-08-15 | 16.67 | $13.72 | 466138 |
| 2022-08-12 | 17.52 | $13.75 | 445919 |
| 2022-08-11 | 18.35 | $13.69 | 379303 |
| 2022-08-10 | 19.22 | $13.73 | 307322 |
| 2022-08-09 | 20.19 | $13.60 | 255040 |
| 2022-08-08 | 21.06 | $13.61 | 614304 |
| 2022-08-05 | 21.97 | $13.48 | 2.6M |
| 2022-08-04 | 22.74 | $14.47 | 272100 |
| 2022-08-03 | 22.48 | $13.99 | 104960 |
| 2022-08-02 | 23.03 | $13.90 | 209295 |
| 2022-08-01 | 23.63 | $14.26 | 196748 |
| 2022-07-29 | 24.03 | $13.93 | 116400 |
| 2022-07-28 | 24.81 | $13.89 | 102900 |
| 2022-07-27 | 25.85 | $13.59 | 69828 |
| 2022-07-26 | 26.99 | $13.44 | 45015 |
| 2022-07-25 | 27.85 | $13.27 | 82300 |
| 2022-07-22 | 28.59 | $13.32 | 116516 |
| 2022-07-21 | 29.37 | $13.58 | 74302 |
| 2022-07-20 | 30.37 | $13.45 | 169991 |
| 2022-07-19 | 31.58 | $13.32 | 139500 |
| 2022-07-18 | 32.46 | $12.97 | 114900 |
| 2022-07-15 | 32.93 | $12.72 | 129200 |
| 2022-07-14 | 33.16 | $12.80 | 102505 |
| 2022-07-13 | 33.12 | $12.94 | 106343 |
| 2022-07-12 | 33.14 | $12.96 | 75249 |
| 2022-07-11 | 33.21 | $12.91 | 115229 |
| 2022-07-08 | 33.30 | $13.16 | 91200 |
| 2022-07-07 | 33.58 | $13.05 | 154900 |
| 2022-07-06 | 33.71 | $12.79 | 139712 |
| 2022-07-05 | 33.70 | $12.96 | 156933 |
| 2022-07-01 | 33.69 | $13.06 | 155800 |
| 2022-06-30 | 33.73 | $12.74 | 197150 |
| 2022-06-29 | 33.37 | $12.65 | 210040 |
| 2022-06-28 | 33.01 | $12.92 | 183011 |
| 2022-06-27 | 32.88 | $13.09 | 166425 |
| 2022-06-24 | 32.77 | $12.96 | 156800 |
| 2022-06-23 | 32.24 | $12.64 | 169902 |
| 2022-06-22 | 31.46 | $12.66 | 222800 |
| 2022-06-21 | 30.65 | $12.67 | 241840 |
| 2022-06-17 | 29.71 | $12.49 | 717406 |
| 2022-06-16 | 28.51 | $12.17 | 663666 |
| 2022-06-15 | 27.09 | $12.66 | 440600 |
| 2022-06-14 | 25.87 | $13.38 | 555000 |
| 2022-06-13 | 25.01 | $13.52 | 458900 |
| 2022-06-10 | 24.27 | $14.57 | 234291 |
| 2022-06-09 | 24.17 | $14.51 | 131431 |
| 2022-06-08 | 24.30 | $14.81 | 160442 |
| 2022-06-07 | 24.72 | $14.93 | 114700 |
| 2022-06-06 | 25.30 | $15.06 | 140900 |
| 2022-06-03 | 25.92 | $14.79 | 113500 |
| 2022-06-02 | 26.33 | $15.10 | 241119 |
| 2022-06-01 | 26.77 | $14.80 | 269300 |
| 2022-05-31 | 27.26 | $14.89 | 412641 |
| 2022-05-27 | 27.75 | $14.70 | 103900 |
| 2022-05-26 | 27.75 | $14.48 | 104019 |
| 2022-05-25 | 27.63 | $14.29 | 107400 |
| 2022-05-24 | 27.10 | $14.00 | 142700 |
| 2022-05-23 | 26.09 | $14.17 | 144100 |
| 2022-05-20 | 25.13 | $13.93 | 205749 |
| 2022-05-19 | 24.12 | $14.20 | 171314 |
| 2022-05-18 | 23.30 | $14.63 | 135135 |
| 2022-05-17 | 22.68 | $15.05 | 129100 |
| 2022-05-16 | 22.31 | $14.86 | 145017 |
| 2022-05-13 | 21.50 | $14.70 | 235800 |
| 2022-05-12 | 20.56 | $14.14 | 352818 |
| 2022-05-11 | 19.30 | $14.70 | 170724 |
| 2022-05-10 | 18.48 | $14.76 | 215239 |
| 2022-05-09 | 17.63 | $14.75 | 341820 |
| 2022-05-06 | 16.86 | $15.99 | 154300 |
| 2022-05-05 | 16.97 | $15.93 | 273600 |
| 2022-05-04 | 17.08 | $15.73 | 157727 |
| 2022-05-03 | 15.98 | $15.53 | 267000 |
| 2022-05-02 | 14.40 | $15.23 | 270412 |
| 2022-04-29 | 12.75 | $15.75 | 168733 |
| 2022-04-28 | 11.54 | $16.17 | 132315 |
| 2022-04-27 | 10.48 | $16.34 | 139000 |
| 2022-04-26 | 9.52 | $16.07 | 126434 |
| 2022-04-25 | 8.51 | $16.64 | 150447 |
| 2022-04-22 | 7.75 | $16.87 | 172941 |
| 2022-04-21 | 7.49 | $17.29 | 100200 |
| 2022-04-20 | 7.75 | $17.40 | 122000 |
| 2022-04-19 | 7.94 | $17.56 | 72307 |
| 2022-04-18 | 7.95 | $17.36 | 135200 |
| 2022-04-14 | 8.01 | $17.17 | 58815 |
| 2022-04-13 | 8.42 | $17.24 | 78912 |
| 2022-04-12 | 8.70 | $16.93 | 94603 |
| 2022-04-11 | 9.00 | $17.02 | 79200 |
| 2022-04-08 | 9.19 | $17.22 | 71700 |
| 2022-04-07 | 9.66 | $17.09 | 106847 |
| 2022-04-06 | 9.93 | $17.02 | 90605 |
| 2022-04-05 | 10.44 | $17.27 | 115115 |
| 2022-04-04 | 10.70 | $17.47 | 140637 |
| 2022-04-01 | 10.70 | $17.88 | 112100 |
| 2022-03-31 | 10.66 | $17.46 | 160035 |
| 2022-03-30 | 10.62 | $17.43 | 72852 |
| 2022-03-29 | 10.90 | $17.76 | 160137 |
| 2022-03-28 | 10.82 | $17.55 | 67620 |
| 2022-03-25 | 11.15 | $17.46 | 100100 |
| 2022-03-24 | 11.49 | $17.25 | 89318 |
| 2022-03-23 | 12.03 | $17.13 | 102810 |
| 2022-03-22 | 12.48 | $17.14 | 65738 |
| 2022-03-21 | 12.85 | $17.06 | 150559 |
| 2022-03-18 | 13.24 | $17.11 | 383017 |
| 2022-03-17 | 13.71 | $17.34 | 216600 |
| 2022-03-16 | 14.28 | $17.11 | 196332 |
| 2022-03-15 | 14.61 | $16.99 | 237300 |
| 2022-03-14 | 14.65 | $16.60 | 229033 |
| 2022-03-11 | 14.63 | $16.81 | 170600 |
| 2022-03-10 | 14.84 | $17.05 | 111000 |
| 2022-03-09 | 15.33 | $17.19 | 122700 |
| 2022-03-08 | 15.96 | $17.03 | 147900 |
| 2022-03-07 | 16.34 | $16.67 | 195300 |
| 2022-03-04 | 16.73 | $17.11 | 128342 |
| 2022-03-03 | 17.43 | $17.00 | 302894 |
| 2022-03-02 | 18.16 | $16.32 | 92348 |
| 2022-03-01 | 17.83 | $16.19 | 120128 |
| 2022-02-28 | 17.53 | $16.48 | 79424 |
| 2022-02-25 | 17.28 | $16.34 | 133600 |
| 2022-02-24 | 16.82 | $16.06 | 216418 |
| 2022-02-23 | 15.98 | $16.10 | 150821 |
| 2022-02-22 | 15.66 | $16.40 | 187323 |
| 2022-02-18 | 15.53 | $16.78 | 270344 |
| 2022-02-17 | 15.72 | $17.21 | 127529 |
| 2022-02-16 | 16.43 | $17.18 | 242636 |
| 2022-02-15 | 17.17 | $16.56 | 68400 |
| 2022-02-14 | 16.94 | $16.59 | 85525 |
| 2022-02-11 | 16.74 | $16.70 | 169104 |
| 2022-02-10 | 16.56 | $16.87 | 143500 |
| 2022-02-09 | 16.68 | $17.06 | 134400 |
| 2022-02-08 | 17.00 | $17.17 | 85200 |
| 2022-02-07 | 17.33 | $17.16 | 81900 |
| 2022-02-04 | 17.79 | $17.04 | 166800 |
| 2022-02-03 | 18.11 | $17.10 | 125800 |
| 2022-02-02 | 18.82 | $17.28 | 131500 |
| 2022-02-01 | 19.59 | $17.12 | 153600 |
| 2022-01-31 | 20.31 | $16.86 | 241238 |
| 2022-01-28 | 20.65 | $16.05 | 108646 |
| 2022-01-27 | 19.93 | $15.99 | 110735 |
| 2022-01-26 | 19.32 | $15.96 | 165700 |
| 2022-01-25 | 18.68 | $16.10 | 168494 |
| 2022-01-24 | 17.61 | $15.80 | 464433 |
| 2022-01-21 | 16.21 | $16.21 | 403100 |
| 2022-01-20 | 15.47 | $17.02 | 98349 |
| 2022-01-19 | 15.78 | $17.23 | 101945 |
| 2022-01-18 | 16.27 | $17.43 | 238634 |
| 2022-01-14 | 16.76 | $16.90 | 204486 |
| 2022-01-13 | 17.15 | $17.44 | 88700 |
| 2022-01-12 | 17.74 | $17.50 | 95543 |
| 2022-01-11 | 18.35 | $17.20 | 109200 |
| 2022-01-10 | 19.16 | $17.26 | 143600 |
| 2022-01-07 | 20.07 | $17.28 | 97500 |
| 2022-01-06 | 21.12 | $17.24 | 148834 |
| 2022-01-05 | 22.19 | $17.58 | 115201 |
| 2022-01-04 | 22.76 | $18.07 | 169500 |
| 2022-01-03 | 22.65 | $17.87 | 148621 |
| 2021-12-31 | 22.71 | $17.96 | 192200 |
| 2021-12-30 | 23.00 | $17.74 | 155108 |
| 2021-12-29 | 23.48 | $17.59 | 93409 |
| 2021-12-28 | 24.16 | $17.43 | 95501 |
| 2021-12-27 | 24.92 | $17.37 | 112700 |
| 2021-12-23 | 25.72 | $17.52 | 112400 |
| 2021-12-22 | 26.68 | $17.03 | 70503 |
| 2021-12-21 | 27.68 | $16.81 | 115000 |
| 2021-12-20 | 28.74 | $16.74 | 162128 |
| 2021-12-17 | 29.34 | $16.92 | 284700 |
| 2021-12-16 | 29.98 | $16.91 | 141214 |
| 2021-12-15 | 31.22 | $17.24 | 145400 |
| 2021-12-14 | 32.20 | $16.82 | 168629 |
| 2021-12-13 | 33.08 | $17.14 | 134000 |
| 2021-12-10 | 34.46 | $17.30 | 96617 |
| 2021-12-09 | 36.12 | $17.24 | 107200 |
| 2021-12-08 | 37.71 | $17.29 | 96847 |
| 2021-12-07 | 39.61 | $17.40 | 133549 |
| 2021-12-06 | 41.66 | $17.32 | 199500 |
| 2021-12-03 | 43.43 | $17.32 | 135400 |
| 2021-12-02 | 45.59 | $17.54 | 165800 |
| 2021-12-01 | 47.92 | $17.44 | 238611 |
| 2021-11-30 | 50.27 | $17.73 | 233524 |
| 2021-11-29 | 52.33 | $18.09 | 212500 |
| 2021-11-26 | 53.93 | $18.59 | 166727 |
| 2021-11-24 | 55.05 | $18.66 | 110821 |
| 2021-11-23 | 55.47 | $18.73 | 144700 |
| 2021-11-22 | 55.72 | $19.05 | 197838 |
| 2021-11-19 | 55.41 | $18.95 | 132546 |
| 2021-11-18 | 55.20 | $18.90 | 253700 |
| 2021-11-17 | 54.98 | $18.79 | 128910 |
| 2021-11-16 | 54.96 | $18.95 | 133134 |
| 2021-11-15 | 54.81 | $18.83 | 213549 |
| 2021-11-12 | 54.58 | $18.84 | 108000 |
| 2021-11-11 | 54.50 | $18.83 | 233413 |
| 2021-11-10 | 54.43 | $18.62 | 146700 |
| 2021-11-09 | 54.35 | $18.73 | 167323 |
| 2021-11-08 | 54.20 | $18.85 | 211424 |
| 2021-11-05 | 54.04 | $18.47 | 360635 |
| 2021-11-04 | 54.04 | $17.92 | 236022 |
| 2021-11-03 | 54.48 | $17.26 | 149136 |
| 2021-11-02 | 55.43 | $17.44 | 139134 |
| 2021-11-01 | 56.06 | $17.72 | 195940 |
| 2021-10-29 | 55.84 | $17.80 | 70633 |
| 2021-10-28 | 55.22 | $17.87 | 136900 |
| 2021-10-27 | 54.41 | $17.91 | 183150 |
| 2021-10-26 | 53.56 | $17.78 | 344283 |
| 2021-10-25 | 52.75 | $17.44 | 154712 |
| 2021-10-22 | 52.14 | $17.25 | 122500 |
| 2021-10-21 | 51.62 | $17.10 | 144113 |
| 2021-10-20 | 51.01 | $17.09 | 112108 |
| 2021-10-19 | 50.44 | $17.03 | 166915 |
| 2021-10-18 | 49.83 | $17.02 | 271716 |
| 2021-10-15 | 49.27 | $16.81 | 431033 |
| 2021-10-14 | 48.68 | $16.88 | 808452 |
| 2021-10-13 | 48.08 | $16.30 | 124700 |
| 2021-10-12 | 47.91 | $16.15 | 50600 |
| 2021-10-11 | 47.87 | $15.95 | 200000 |
| 2021-10-08 | 47.83 | $16.11 | 102800 |
| 2021-10-07 | 47.82 | $15.90 | 87000 |
| 2021-10-06 | 47.80 | $15.98 | 113200 |
| 2021-10-05 | 47.95 | $16.03 | 135600 |
| 2021-10-04 | 48.07 | $16.10 | 113923 |
| 2021-10-01 | 47.97 | $16.13 | 153100 |
| 2021-09-30 | 47.87 | $15.84 | 97809 |
| 2021-09-29 | 47.78 | $16.03 | 93719 |
| 2021-09-28 | 47.80 | $15.98 | 111124 |
| 2021-09-27 | 47.61 | $16.07 | 230248 |
| 2021-09-24 | 47.41 | $15.96 | 91939 |
| 2021-09-23 | 47.31 | $16.00 | 162449 |
| 2021-09-22 | 47.20 | $15.86 | 208800 |
| 2021-09-21 | 47.17 | $15.67 | 374444 |
| 2021-09-20 | 47.23 | $15.18 | 337695 |
| 2021-09-17 | 47.60 | $15.20 | 166711 |
| 2021-09-16 | 47.81 | $15.29 | 153947 |
| 2021-09-15 | 47.88 | $15.61 | 130200 |
| 2021-09-14 | 47.83 | $15.26 | 110400 |
| 2021-09-13 | 47.97 | $15.12 | 97249 |
| 2021-09-10 | 48.15 | $15.02 | 121400 |
| 2021-09-09 | 48.35 | $15.20 | 94700 |
| 2021-09-08 | 48.41 | $15.16 | 55100 |
| 2021-09-07 | 48.47 | $15.13 | 136900 |
| 2021-09-03 | 48.53 | $15.33 | 100202 |
| 2021-09-02 | 48.39 | $15.29 | 103800 |
| 2021-09-01 | 48.25 | $15.37 | 113031 |
| 2021-08-31 | 47.94 | $15.31 | 105240 |
| 2021-08-30 | 47.64 | $15.47 | 259400 |
| 2021-08-27 | 47.32 | $15.85 | 189200 |
| 2021-08-26 | 46.51 | $15.72 | 114400 |
| 2021-08-25 | 45.71 | $15.74 | 147325 |
| 2021-08-24 | 44.74 | $15.59 | 102505 |
| 2021-08-23 | 43.79 | $15.48 | 155800 |
| 2021-08-20 | 42.78 | $15.45 | 133949 |
| 2021-08-19 | 41.74 | $15.13 | 256634 |
| 2021-08-18 | 40.65 | $15.69 | 104900 |
| 2021-08-17 | 38.85 | $15.87 | 177446 |
| 2021-08-16 | 36.96 | $16.07 | 97613 |
| 2021-08-13 | 34.73 | $16.08 | 140900 |
| 2021-08-12 | 32.38 | $15.82 | 91000 |
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