Is Whitecap Resources Inc. (WCPRF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Whitecap Resources Inc. (WCPRF) research center and poll results.
OTC : WCPRF
Whitecap Resources Inc.
$11.39 USD
$0.28 (2.52%)
- Volume
- 11.7K
- Average Volume
- 434.73K
- Market Capitalization
- $13.84B
- P/E Ratio
- 20.81
- Dividend Yield
- 4.56%
- Price Target
- Year High
- $12.59
- Year Low
- $7.03
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.01
- Current Ratio
- $0.54
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.75
2026-07-17
Close Price
$11.39
Vol: 294900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.17
Average
7.47
Maximum
11.97
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.75 | $11.39 | 294900 |
| 2026-07-16 | 10.74 | $11.11 | 278304 |
| 2026-07-15 | 10.76 | $11.06 | 337300 |
| 2026-07-14 | 10.78 | $11.07 | 621641 |
| 2026-07-13 | 10.81 | $11.04 | 395309 |
| 2026-07-10 | 10.86 | $10.73 | 306715 |
| 2026-07-09 | 10.92 | $10.76 | 118410 |
| 2026-07-08 | 10.97 | $10.97 | 369900 |
| 2026-07-07 | 11.03 | $10.48 | 268400 |
| 2026-07-06 | 11.10 | $10.17 | 669800 |
| 2026-07-02 | 11.21 | $10.26 | 434929 |
| 2026-07-01 | 11.30 | $10.34 | 106200 |
| 2026-06-30 | 11.38 | $10.39 | 414817 |
| 2026-06-29 | 11.44 | $10.60 | 280200 |
| 2026-06-26 | 11.49 | $10.56 | 1.5M |
| 2026-06-25 | 11.54 | $10.66 | 263400 |
| 2026-06-24 | 11.58 | $10.53 | 507944 |
| 2026-06-23 | 11.64 | $11.05 | 1.1M |
| 2026-06-22 | 11.70 | $10.98 | 388441 |
| 2026-06-18 | 11.76 | $10.88 | 459000 |
| 2026-06-17 | 11.83 | $11.22 | 255900 |
| 2026-06-16 | 11.89 | $11.40 | 769621 |
| 2026-06-15 | 11.94 | $11.57 | 482600 |
| 2026-06-12 | 11.97 | $11.68 | 685800 |
| 2026-06-11 | 11.97 | $11.91 | 190825 |
| 2026-06-10 | 11.96 | $11.91 | 345727 |
| 2026-06-09 | 11.96 | $11.80 | 553147 |
| 2026-06-08 | 11.95 | $12.19 | 355800 |
| 2026-06-05 | 11.91 | $11.86 | 341400 |
| 2026-06-04 | 11.89 | $12.36 | 709200 |
| 2026-06-03 | 11.85 | $12.07 | 337844 |
| 2026-06-02 | 11.85 | $11.92 | 577435 |
| 2026-06-01 | 11.84 | $11.67 | 453418 |
| 2026-05-29 | 11.84 | $11.48 | 328500 |
| 2026-05-28 | 11.86 | $11.62 | 179408 |
| 2026-05-27 | 11.87 | $11.50 | 276600 |
| 2026-05-26 | 11.86 | $11.78 | 801316 |
| 2026-05-22 | 11.84 | $12.15 | 234000 |
| 2026-05-21 | 11.77 | $12.19 | 199302 |
| 2026-05-20 | 11.71 | $12.28 | 814200 |
| 2026-05-19 | 11.64 | $12.49 | 872900 |
| 2026-05-18 | 11.54 | $12.30 | 349800 |
| 2026-05-15 | 11.44 | $12.16 | 320506 |
| 2026-05-14 | 11.35 | $11.78 | 487400 |
| 2026-05-13 | 11.29 | $11.77 | 178403 |
| 2026-05-12 | 11.22 | $11.78 | 299502 |
| 2026-05-11 | 11.15 | $11.69 | 824000 |
| 2026-05-08 | 11.11 | $11.40 | 319001 |
| 2026-05-07 | 11.06 | $11.50 | 256622 |
| 2026-05-06 | 11.01 | $11.53 | 301000 |
| 2026-05-05 | 10.96 | $11.99 | 286205 |
| 2026-05-04 | 10.91 | $11.82 | 542622 |
| 2026-05-01 | 10.87 | $11.68 | 364400 |
| 2026-04-30 | 10.82 | $11.83 | 1.2M |
| 2026-04-29 | 10.76 | $11.71 | 301003 |
| 2026-04-28 | 10.73 | $11.44 | 213742 |
| 2026-04-27 | 10.73 | $11.25 | 611100 |
| 2026-04-24 | 10.72 | $10.80 | 130400 |
| 2026-04-23 | 10.72 | $11.02 | 132406 |
| 2026-04-22 | 10.70 | $10.81 | 226300 |
| 2026-04-21 | 10.69 | $10.56 | 491502 |
| 2026-04-20 | 10.69 | $10.37 | 267200 |
| 2026-04-17 | 10.72 | $10.17 | 437332 |
| 2026-04-16 | 10.75 | $10.60 | 187839 |
| 2026-04-15 | 10.76 | $10.53 | 673706 |
| 2026-04-14 | 10.76 | $10.39 | 264700 |
| 2026-04-13 | 10.77 | $10.71 | 276111 |
| 2026-04-10 | 10.76 | $10.53 | 241300 |
| 2026-04-09 | 10.76 | $10.43 | 429529 |
| 2026-04-08 | 10.75 | $10.58 | 321600 |
| 2026-04-07 | 10.73 | $11.02 | 459600 |
| 2026-04-06 | 10.68 | $10.90 | 963800 |
| 2026-04-02 | 10.65 | $10.80 | 545000 |
| 2026-04-01 | 10.61 | $10.52 | 708730 |
| 2026-03-31 | 10.59 | $11.26 | 1.2M |
| 2026-03-30 | 10.52 | $11.26 | 999600 |
| 2026-03-27 | 10.46 | $11.19 | 677139 |
| 2026-03-26 | 10.40 | $10.78 | 350434 |
| 2026-03-25 | 10.35 | $10.60 | 574717 |
| 2026-03-24 | 10.31 | $10.60 | 520300 |
| 2026-03-23 | 10.28 | $10.61 | 1.1M |
| 2026-03-20 | 10.25 | $10.86 | 923000 |
| 2026-03-19 | 10.20 | $10.92 | 560001 |
| 2026-03-18 | 10.16 | $10.64 | 488600 |
| 2026-03-17 | 10.12 | $10.69 | 520100 |
| 2026-03-16 | 10.07 | $10.48 | 376700 |
| 2026-03-13 | 10.03 | $10.44 | 524917 |
| 2026-03-12 | 9.99 | $10.52 | 599200 |
| 2026-03-11 | 9.95 | $10.32 | 309800 |
| 2026-03-10 | 9.91 | $10.18 | 823200 |
| 2026-03-09 | 9.87 | $10.08 | 536700 |
| 2026-03-06 | 9.83 | $10.21 | 617800 |
| 2026-03-05 | 9.77 | $10.11 | 373200 |
| 2026-03-04 | 9.72 | $9.99 | 850714 |
| 2026-03-03 | 9.68 | $9.93 | 729600 |
| 2026-03-02 | 9.63 | $10.03 | 523100 |
| 2026-02-27 | 9.58 | $9.97 | 759700 |
| 2026-02-26 | 9.55 | $9.85 | 233504 |
| 2026-02-25 | 9.53 | $9.81 | 309828 |
| 2026-02-24 | 9.50 | $9.94 | 250032 |
| 2026-02-23 | 9.45 | $10.02 | 269200 |
| 2026-02-20 | 9.39 | $9.93 | 186804 |
| 2026-02-19 | 9.32 | $10.05 | 365931 |
| 2026-02-18 | 9.25 | $9.94 | 495017 |
| 2026-02-17 | 9.17 | $9.61 | 277615 |
| 2026-02-13 | 9.11 | $9.69 | 455432 |
| 2026-02-12 | 9.04 | $9.55 | 385535 |
| 2026-02-11 | 8.98 | $9.77 | 439600 |
| 2026-02-10 | 8.90 | $9.46 | 370500 |
| 2026-02-09 | 8.83 | $9.48 | 360712 |
| 2026-02-06 | 8.76 | $9.24 | 610417 |
| 2026-02-05 | 8.69 | $8.96 | 267400 |
| 2026-02-04 | 8.63 | $9.20 | 259800 |
| 2026-02-03 | 8.57 | $9.14 | 369139 |
| 2026-02-02 | 8.52 | $8.92 | 282600 |
| 2026-01-30 | 8.50 | $9.12 | 552600 |
| 2026-01-29 | 8.46 | $9.41 | 692600 |
| 2026-01-28 | 8.42 | $9.31 | 655723 |
| 2026-01-27 | 8.37 | $9.33 | 611000 |
| 2026-01-26 | 8.32 | $8.89 | 474341 |
| 2026-01-23 | 8.30 | $8.75 | 864200 |
| 2026-01-22 | 8.28 | $8.62 | 483339 |
| 2026-01-21 | 8.26 | $8.61 | 879000 |
| 2026-01-20 | 8.23 | $8.38 | 597700 |
| 2026-01-16 | 8.22 | $8.33 | 637342 |
| 2026-01-15 | 8.21 | $8.31 | 232142 |
| 2026-01-14 | 8.20 | $8.34 | 322600 |
| 2026-01-13 | 8.21 | $8.22 | 2.3M |
| 2026-01-12 | 8.22 | $8.08 | 342900 |
| 2026-01-09 | 8.24 | $8.00 | 473300 |
| 2026-01-08 | 8.26 | $7.89 | 366200 |
| 2026-01-07 | 8.28 | $7.70 | 654900 |
| 2026-01-06 | 8.32 | $8.07 | 409000 |
| 2026-01-05 | 8.35 | $8.14 | 942044 |
| 2026-01-02 | 8.37 | $8.50 | 169007 |
| 2025-12-31 | 8.37 | $8.38 | 109400 |
| 2025-12-30 | 8.36 | $8.49 | 119300 |
| 2025-12-29 | 8.36 | $8.41 | 112900 |
| 2025-12-26 | 8.35 | $8.31 | 83300 |
| 2025-12-24 | 8.35 | $8.39 | 71437 |
| 2025-12-23 | 8.34 | $8.42 | 276400 |
| 2025-12-22 | 8.33 | $8.22 | 253500 |
| 2025-12-19 | 8.32 | $8.07 | 558400 |
| 2025-12-18 | 8.33 | $8.09 | 193400 |
| 2025-12-17 | 8.34 | $8.21 | 286300 |
| 2025-12-16 | 8.35 | $8.08 | 392500 |
| 2025-12-15 | 8.34 | $8.44 | 193900 |
| 2025-12-12 | 8.31 | $8.52 | 599200 |
| 2025-12-11 | 8.27 | $8.47 | 223500 |
| 2025-12-10 | 8.23 | $8.40 | 225900 |
| 2025-12-09 | 8.20 | $8.35 | 280800 |
| 2025-12-08 | 8.17 | $8.51 | 462100 |
| 2025-12-05 | 8.12 | $8.57 | 1.4M |
| 2025-12-04 | 8.06 | $8.47 | 289100 |
| 2025-12-03 | 8.01 | $8.50 | 345400 |
| 2025-12-02 | 7.95 | $8.34 | 92100 |
| 2025-12-01 | 7.90 | $8.36 | 485200 |
| 2025-11-28 | 7.86 | $8.35 | 173900 |
| 2025-11-26 | 7.82 | $8.24 | 94500 |
| 2025-11-25 | 7.78 | $8.13 | 335900 |
| 2025-11-24 | 7.76 | $8.23 | 437500 |
| 2025-11-21 | 7.72 | $8.14 | 373300 |
| 2025-11-20 | 7.70 | $8.22 | 303000 |
| 2025-11-19 | 7.66 | $8.33 | 2.5M |
| 2025-11-18 | 7.61 | $8.31 | 610200 |
| 2025-11-17 | 7.56 | $7.89 | 1.8M |
| 2025-11-14 | 7.53 | $7.85 | 776500 |
| 2025-11-13 | 7.51 | $7.68 | 131800 |
| 2025-11-12 | 7.50 | $7.76 | 293200 |
| 2025-11-11 | 7.49 | $7.84 | 209800 |
| 2025-11-10 | 7.47 | $7.68 | 642400 |
| 2025-11-07 | 7.47 | $7.49 | 328800 |
| 2025-11-06 | 7.47 | $7.39 | 190400 |
| 2025-11-05 | 7.48 | $7.39 | 147300 |
| 2025-11-04 | 7.51 | $7.28 | 206200 |
| 2025-11-03 | 7.53 | $7.47 | 135800 |
| 2025-10-31 | 7.54 | $7.45 | 238600 |
| 2025-10-30 | 7.55 | $7.55 | 217400 |
| 2025-10-29 | 7.55 | $7.61 | 280300 |
| 2025-10-28 | 7.55 | $7.57 | 206900 |
| 2025-10-27 | 7.56 | $7.59 | 475100 |
| 2025-10-24 | 7.57 | $7.58 | 1.2M |
| 2025-10-23 | 7.59 | $7.51 | 1.2M |
| 2025-10-22 | 7.62 | $7.30 | 802700 |
| 2025-10-21 | 7.65 | $7.27 | 691300 |
| 2025-10-20 | 7.69 | $7.35 | 648400 |
| 2025-10-17 | 7.72 | $7.45 | 624200 |
| 2025-10-16 | 7.74 | $7.49 | 878400 |
| 2025-10-15 | 7.76 | $7.55 | 514500 |
| 2025-10-14 | 7.78 | $7.48 | 345100 |
| 2025-10-13 | 7.82 | $7.55 | 95700 |
| 2025-10-10 | 7.83 | $7.51 | 354100 |
| 2025-10-09 | 7.83 | $7.71 | 387800 |
| 2025-10-08 | 7.82 | $7.83 | 1.4M |
| 2025-10-07 | 7.81 | $7.77 | 732000 |
| 2025-10-06 | 7.79 | $7.76 | 598200 |
| 2025-10-03 | 7.77 | $7.63 | 777400 |
| 2025-10-02 | 7.75 | $7.53 | 358900 |
| 2025-10-01 | 7.75 | $7.63 | 364200 |
| 2025-09-30 | 7.73 | $7.63 | 480400 |
| 2025-09-29 | 7.73 | $7.84 | 1.2M |
| 2025-09-26 | 7.71 | $8.01 | 606100 |
| 2025-09-25 | 7.69 | $8.02 | 596500 |
| 2025-09-24 | 7.67 | $8.02 | 544100 |
| 2025-09-23 | 7.64 | $8.00 | 240200 |
| 2025-09-22 | 7.61 | $7.99 | 131200 |
| 2025-09-19 | 7.58 | $7.88 | 790100 |
| 2025-09-18 | 7.54 | $7.95 | 317800 |
| 2025-09-17 | 7.50 | $7.95 | 421300 |
| 2025-09-16 | 7.46 | $8.09 | 717300 |
| 2025-09-15 | 7.41 | $7.75 | 258100 |
| 2025-09-12 | 7.39 | $7.61 | 271600 |
| 2025-09-11 | 7.38 | $7.59 | 597800 |
| 2025-09-10 | 7.36 | $7.56 | 653400 |
| 2025-09-09 | 7.35 | $7.41 | 176100 |
| 2025-09-08 | 7.34 | $7.32 | 422300 |
| 2025-09-05 | 7.35 | $7.26 | 392700 |
| 2025-09-04 | 7.35 | $7.41 | 197100 |
| 2025-09-03 | 7.35 | $7.37 | 560000 |
| 2025-09-02 | 7.36 | $7.56 | 299400 |
| 2025-08-29 | 7.35 | $7.53 | 177600 |
| 2025-08-28 | 7.34 | $7.58 | 167700 |
| 2025-08-27 | 7.34 | $7.57 | 525200 |
| 2025-08-26 | 7.35 | $7.41 | 388100 |
| 2025-08-25 | 7.37 | $7.35 | 553400 |
| 2025-08-22 | 7.39 | $7.36 | 491500 |
| 2025-08-21 | 7.41 | $7.20 | 1.0M |
| 2025-08-20 | 7.45 | $7.13 | 1.1M |
| 2025-08-19 | 7.47 | $7.07 | 1.2M |
| 2025-08-18 | 7.48 | $7.23 | 969100 |
| 2025-08-15 | 7.48 | $7.29 | 777500 |
| 2025-08-14 | 7.48 | $7.37 | 256524 |
| 2025-08-13 | 7.46 | $7.27 | 834585 |
| 2025-08-12 | 7.45 | $7.30 | 431771 |
| 2025-08-11 | 7.44 | $7.29 | 465981 |
| 2025-08-08 | 7.43 | $7.35 | 423293 |
| 2025-08-07 | 7.41 | $7.37 | 375436 |
| 2025-08-06 | 7.39 | $7.42 | 683893 |
| 2025-08-05 | 7.36 | $7.45 | 258322 |
| 2025-08-04 | 7.33 | $7.41 | 296342 |
| 2025-08-01 | 7.30 | $7.46 | 540650 |
| 2025-07-31 | 7.27 | $7.54 | 413225 |
| 2025-07-30 | 7.23 | $7.74 | 395283 |
| 2025-07-29 | 7.18 | $7.81 | 248184 |
| 2025-07-28 | 7.13 | $7.82 | 254906 |
| 2025-07-25 | 7.07 | $7.72 | 591956 |
| 2025-07-24 | 7.02 | $7.89 | 1.1M |
| 2025-07-23 | 6.95 | $7.50 | 558183 |
| 2025-07-22 | 6.91 | $7.40 | 384707 |
| 2025-07-21 | 6.87 | $7.23 | 399917 |
| 2025-07-18 | 6.86 | $7.22 | 614563 |
| 2025-07-17 | 6.84 | $7.08 | 221694 |
| 2025-07-16 | 6.84 | $7.05 | 395938 |
| 2025-07-15 | 6.83 | $7.04 | 478847 |
| 2025-07-14 | 6.82 | $7.06 | 615104 |
| 2025-07-11 | 6.81 | $7.03 | 345552 |
| 2025-07-10 | 6.79 | $6.93 | 221694 |
| 2025-07-09 | 6.76 | $6.88 | 814281 |
| 2025-07-08 | 6.74 | $6.86 | 652922 |
| 2025-07-07 | 6.72 | $6.79 | 1.3M |
| 2025-07-03 | 6.69 | $6.81 | 206928 |
| 2025-07-02 | 6.67 | $6.79 | 224633 |
| 2025-07-01 | 6.65 | $6.70 | 185137 |
| 2025-06-30 | 6.63 | $6.72 | 1.1M |
| 2025-06-27 | 6.60 | $6.66 | 374506 |
| 2025-06-26 | 6.59 | $6.68 | 540737 |
| 2025-06-25 | 6.57 | $6.60 | 473900 |
| 2025-06-24 | 6.56 | $6.62 | 762100 |
| 2025-06-23 | 6.55 | $6.70 | 273400 |
| 2025-06-20 | 6.52 | $6.94 | 990300 |
| 2025-06-18 | 6.48 | $6.94 | 1.1M |
| 2025-06-17 | 6.44 | $7.02 | 1.1M |
| 2025-06-16 | 6.39 | $6.82 | 938000 |
| 2025-06-13 | 6.35 | $6.91 | 2.4M |
| 2025-06-12 | 6.31 | $6.71 | 1.6M |
| 2025-06-11 | 6.29 | $6.67 | 867516 |
| 2025-06-10 | 6.27 | $6.47 | 826500 |
| 2025-06-09 | 6.25 | $6.44 | 604405 |
| 2025-06-06 | 6.21 | $6.34 | 511900 |
| 2025-06-05 | 6.18 | $6.35 | 558122 |
| 2025-06-04 | 6.14 | $6.31 | 2.8M |
| 2025-06-03 | 6.10 | $6.32 | 758142 |
| 2025-06-02 | 6.06 | $6.35 | 427600 |
| 2025-05-30 | 6.03 | $6.23 | 2.7M |
| 2025-05-29 | 6.00 | $6.34 | 1.9M |
| 2025-05-28 | 5.96 | $6.31 | 2.0M |
| 2025-05-27 | 5.94 | $6.43 | 1.8M |
| 2025-05-23 | 5.92 | $6.36 | 2.4M |
| 2025-05-22 | 5.90 | $6.13 | 3.0M |
| 2025-05-21 | 5.89 | $6.16 | 1.6M |
| 2025-05-20 | 5.86 | $6.11 | 3.6M |
| 2025-05-19 | 5.85 | $5.96 | 1.6M |
| 2025-05-16 | 5.85 | $6.13 | 4.7M |
| 2025-05-15 | 5.84 | $6.11 | 1.9M |
| 2025-05-14 | 5.82 | $6.30 | 12.6M |
| 2025-05-13 | 5.78 | $6.24 | 3.2M |
| 2025-05-12 | 5.75 | $6.03 | 7.7M |
| 2025-05-09 | 5.73 | $5.73 | 630817 |
| 2025-05-08 | 5.70 | $5.69 | 642500 |
| 2025-05-07 | 5.71 | $5.55 | 1.1M |
| 2025-05-06 | 5.68 | $5.56 | 454930 |
| 2025-05-05 | 5.67 | $5.50 | 312200 |
| 2025-05-02 | 5.67 | $5.66 | 1.0M |
| 2025-05-01 | 5.69 | $5.64 | 657435 |
| 2025-04-30 | 5.73 | $5.69 | 395339 |
| 2025-04-29 | 5.77 | $5.89 | 403604 |
| 2025-04-28 | 5.80 | $5.98 | 554300 |
| 2025-04-25 | 5.83 | $5.89 | 297513 |
| 2025-04-24 | 5.86 | $5.88 | 417634 |
| 2025-04-23 | 5.90 | $5.75 | 468010 |
| 2025-04-22 | 5.94 | $5.90 | 360100 |
| 2025-04-21 | 5.97 | $5.79 | 388808 |
| 2025-04-17 | 6.01 | $5.94 | 762200 |
| 2025-04-16 | 6.04 | $5.77 | 424246 |
| 2025-04-15 | 6.08 | $5.58 | 133100 |
| 2025-04-14 | 6.11 | $5.58 | 379500 |
| 2025-04-11 | 6.14 | $5.55 | 587100 |
| 2025-04-10 | 6.17 | $5.27 | 358625 |
| 2025-04-09 | 6.19 | $5.77 | 357533 |
| 2025-04-08 | 6.20 | $5.02 | 331229 |
| 2025-04-07 | 6.24 | $5.37 | 760700 |
| 2025-04-04 | 6.25 | $5.44 | 900000 |
| 2025-04-03 | 6.30 | $6.14 | 1.6M |
| 2025-04-02 | 6.31 | $6.49 | 131500 |
| 2025-04-01 | 6.30 | $6.43 | 95900 |
| 2025-03-31 | 6.30 | $6.45 | 391500 |
| 2025-03-28 | 6.30 | $6.49 | 181500 |
| 2025-03-27 | 6.31 | $6.58 | 234500 |
| 2025-03-26 | 6.33 | $6.64 | 361122 |
| 2025-03-25 | 6.34 | $6.62 | 1.9M |
| 2025-03-24 | 6.35 | $6.54 | 629300 |
| 2025-03-21 | 6.37 | $6.53 | 483144 |
| 2025-03-20 | 6.40 | $6.53 | 72303 |
| 2025-03-19 | 6.43 | $6.48 | 524120 |
| 2025-03-18 | 6.45 | $6.29 | 366600 |
| 2025-03-17 | 6.48 | $6.23 | 1.5M |
| 2025-03-14 | 6.51 | $6.00 | 718149 |
| 2025-03-13 | 6.56 | $5.84 | 913100 |
| 2025-03-12 | 6.61 | $5.95 | 1.5M |
| 2025-03-11 | 6.65 | $5.74 | 3.3M |
| 2025-03-10 | 6.71 | $5.52 | 1.6M |
| 2025-03-07 | 6.78 | $6.51 | 102541 |
| 2025-03-06 | 6.79 | $6.35 | 158100 |
| 2025-03-05 | 6.81 | $6.33 | 781820 |
| 2025-03-04 | 6.84 | $6.35 | 159046 |
| 2025-03-03 | 6.85 | $6.45 | 206633 |
| 2025-02-28 | 6.85 | $6.79 | 119300 |
| 2025-02-27 | 6.85 | $6.91 | 55200 |
| 2025-02-26 | 6.85 | $6.87 | 66200 |
| 2025-02-25 | 6.84 | $6.86 | 117338 |
| 2025-02-24 | 6.84 | $6.95 | 29146 |
| 2025-02-21 | 6.84 | $7.00 | 40600 |
| 2025-02-20 | 6.84 | $7.09 | 364100 |
| 2025-02-19 | 6.83 | $6.96 | 267319 |
| 2025-02-18 | 6.84 | $6.96 | 244424 |
| 2025-02-14 | 6.83 | $6.85 | 37304 |
| 2025-02-13 | 6.84 | $6.87 | 58237 |
| 2025-02-12 | 6.86 | $6.80 | 15600 |
| 2025-02-11 | 6.87 | $6.90 | 223100 |
| 2025-02-10 | 6.88 | $6.89 | 84000 |
| 2025-02-07 | 6.90 | $6.84 | 214500 |
| 2025-02-06 | 6.93 | $6.74 | 552400 |
| 2025-02-05 | 6.96 | $6.83 | 243000 |
| 2025-02-04 | 6.98 | $6.83 | 181337 |
| 2025-02-03 | 7.00 | $6.56 | 258000 |
| 2025-01-31 | 7.03 | $6.58 | 157449 |
| 2025-01-30 | 7.06 | $6.76 | 46633 |
| 2025-01-29 | 7.07 | $6.78 | 33238 |
| 2025-01-28 | 7.08 | $6.73 | 28700 |
| 2025-01-27 | 7.08 | $6.81 | 42624 |
| 2025-01-24 | 7.09 | $6.98 | 32700 |
| 2025-01-23 | 7.08 | $6.98 | 51016 |
| 2025-01-22 | 7.07 | $7.04 | 72000 |
| 2025-01-21 | 7.04 | $7.00 | 18218 |
| 2025-01-17 | 7.02 | $6.92 | 33100 |
| 2025-01-16 | 7.01 | $6.94 | 246000 |
| 2025-01-15 | 7.01 | $7.19 | 167000 |
| 2025-01-14 | 6.99 | $7.16 | 738200 |
| 2025-01-13 | 6.98 | $7.08 | 795700 |
| 2025-01-10 | 6.98 | $7.32 | 255346 |
| 2025-01-08 | 6.96 | $7.28 | 331220 |
| 2025-01-07 | 6.95 | $7.36 | 58000 |
| 2025-01-06 | 6.93 | $7.27 | 317534 |
| 2025-01-03 | 6.92 | $7.21 | 75400 |
| 2025-01-02 | 6.92 | $7.21 | 82923 |
| 2024-12-31 | 6.92 | $7.09 | 173746 |
| 2024-12-30 | 6.93 | $7.05 | 171505 |
| 2024-12-27 | 6.94 | $7.01 | 192827 |
| 2024-12-26 | 6.95 | $6.78 | 19228 |
| 2024-12-24 | 6.97 | $6.93 | 51500 |
| 2024-12-23 | 7.00 | $6.86 | 206327 |
| 2024-12-20 | 7.04 | $6.68 | 229517 |
| 2024-12-19 | 7.08 | $6.54 | 60100 |
| 2024-12-18 | 7.13 | $6.57 | 118136 |
| 2024-12-17 | 7.17 | $6.73 | 47400 |
| 2024-12-16 | 7.21 | $6.88 | 247000 |
| 2024-12-13 | 7.22 | $6.87 | 76539 |
| 2024-12-12 | 7.25 | $6.93 | 57111 |
| 2024-12-11 | 7.26 | $7.03 | 128523 |
| 2024-12-10 | 7.27 | $6.93 | 111300 |
| 2024-12-09 | 7.29 | $7.02 | 244000 |
| 2024-12-06 | 7.32 | $6.99 | 474614 |
| 2024-12-05 | 7.35 | $7.17 | 189446 |
| 2024-12-04 | 7.37 | $7.14 | 209634 |
| 2024-12-03 | 7.39 | $7.23 | 61900 |
| 2024-12-02 | 7.40 | $7.21 | 115726 |
| 2024-11-29 | 7.41 | $7.27 | 210400 |
| 2024-11-27 | 7.42 | $7.28 | 38000 |
| 2024-11-26 | 7.43 | $7.23 | 221300 |
| 2024-11-25 | 7.44 | $7.47 | 106340 |
| 2024-11-22 | 7.44 | $7.67 | 28600 |
| 2024-11-21 | 7.44 | $7.52 | 75524 |
| 2024-11-20 | 7.45 | $7.43 | 129106 |
| 2024-11-19 | 7.45 | $7.42 | 114326 |
| 2024-11-18 | 7.46 | $7.41 | 182300 |
| 2024-11-15 | 7.47 | $7.24 | 107832 |
| 2024-11-14 | 7.48 | $7.34 | 156640 |
| 2024-11-13 | 7.49 | $7.21 | 78200 |
| 2024-11-12 | 7.51 | $7.26 | 113100 |
| 2024-11-11 | 7.53 | $7.38 | 169700 |
| 2024-11-08 | 7.56 | $7.46 | 165004 |
| 2024-11-07 | 7.59 | $7.63 | 71932 |
| 2024-11-06 | 7.61 | $7.62 | 142800 |
| 2024-11-05 | 7.62 | $7.51 | 23500 |
| 2024-11-04 | 7.64 | $7.47 | 250400 |
| 2024-11-01 | 7.67 | $7.28 | 37500 |
| 2024-10-31 | 7.71 | $7.50 | 497201 |
| 2024-10-30 | 7.73 | $7.56 | 36202 |
| 2024-10-29 | 7.75 | $7.48 | 22700 |
| 2024-10-28 | 7.76 | $7.50 | 27300 |
| 2024-10-25 | 7.76 | $7.66 | 21239 |
| 2024-10-24 | 7.74 | $7.60 | 41900 |
| 2024-10-23 | 7.73 | $7.51 | 90801 |
| 2024-10-22 | 7.74 | $7.60 | 151549 |
| 2024-10-21 | 7.75 | $7.57 | 186900 |
| 2024-10-18 | 7.76 | $7.48 | 70507 |
| 2024-10-17 | 7.77 | $7.61 | 45111 |
| 2024-10-16 | 7.78 | $7.60 | 64538 |
| 2024-10-15 | 7.78 | $7.65 | 62400 |
| 2024-10-14 | 7.77 | $7.93 | 8100 |
| 2024-10-11 | 7.75 | $8.03 | 51411 |
| 2024-10-10 | 7.71 | $8.00 | 62200 |
| 2024-10-09 | 7.68 | $7.83 | 150700 |
| 2024-10-08 | 7.65 | $7.87 | 439000 |
| 2024-10-07 | 7.61 | $8.19 | 230700 |
| 2024-10-04 | 7.56 | $8.04 | 206940 |
| 2024-10-03 | 7.51 | $7.96 | 554700 |
| 2024-10-02 | 7.48 | $7.80 | 113143 |
| 2024-10-01 | 7.45 | $7.75 | 340400 |
| 2024-09-30 | 7.43 | $7.44 | 101900 |
| 2024-09-27 | 7.44 | $7.38 | 125100 |
| 2024-09-26 | 7.46 | $7.36 | 635128 |
| 2024-09-25 | 7.48 | $7.68 | 219900 |
| 2024-09-24 | 7.48 | $7.86 | 155740 |
| 2024-09-23 | 7.48 | $7.73 | 22612 |
| 2024-09-20 | 7.47 | $7.71 | 146929 |
| 2024-09-19 | 7.46 | $7.72 | 348939 |
| 2024-09-18 | 7.45 | $7.58 | 57500 |
| 2024-09-17 | 7.44 | $7.59 | 167411 |
| 2024-09-16 | 7.44 | $7.44 | 165500 |
| 2024-09-13 | 7.45 | $7.34 | 71600 |
| 2024-09-12 | 7.47 | $7.31 | 143300 |
| 2024-09-11 | 7.48 | $7.20 | 209500 |
| 2024-09-10 | 7.49 | $7.09 | 352200 |
| 2024-09-09 | 7.51 | $7.17 | 246438 |
| 2024-09-06 | 7.52 | $7.12 | 273944 |
| 2024-09-05 | 7.52 | $7.25 | 60813 |
| 2024-09-04 | 7.52 | $7.37 | 455800 |
| 2024-09-03 | 7.51 | $7.34 | 248300 |
| 2024-08-30 | 7.50 | $7.57 | 47100 |
| 2024-08-29 | 7.48 | $7.80 | 104602 |
| 2024-08-28 | 7.46 | $7.68 | 141100 |
| 2024-08-27 | 7.46 | $7.73 | 201510 |
| 2024-08-26 | 7.45 | $7.80 | 41801 |
| 2024-08-23 | 7.44 | $7.65 | 72815 |
| 2024-08-22 | 7.43 | $7.50 | 105815 |
| 2024-08-21 | 7.43 | $7.49 | 27000 |
| 2024-08-20 | 7.42 | $7.45 | 93600 |
| 2024-08-19 | 7.41 | $7.55 | 176300 |
| 2024-08-16 | 7.40 | $7.65 | 52400 |
| 2024-08-15 | 7.39 | $7.62 | 271607 |
| 2024-08-14 | 7.38 | $7.55 | 175100 |
| 2024-08-13 | 7.38 | $7.51 | 130800 |
| 2024-08-12 | 7.38 | $7.48 | 346200 |
| 2024-08-09 | 7.38 | $7.26 | 28800 |
| 2024-08-08 | 7.39 | $7.21 | 146245 |
| 2024-08-07 | 7.41 | $7.19 | 52210 |
| 2024-08-06 | 7.42 | $7.19 | 110200 |
| 2024-08-05 | 7.43 | $7.08 | 16100 |
| 2024-08-02 | 7.45 | $7.12 | 493900 |
| 2024-08-01 | 7.46 | $7.41 | 281900 |
| 2024-07-31 | 7.47 | $7.70 | 149400 |
| 2024-07-30 | 7.45 | $7.57 | 83300 |
| 2024-07-29 | 7.44 | $7.55 | 275700 |
| 2024-07-26 | 7.43 | $7.57 | 101702 |
| 2024-07-25 | 7.42 | $7.45 | 96900 |
| 2024-07-24 | 7.41 | $7.21 | 193400 |
| 2024-07-23 | 7.42 | $7.24 | 59633 |
| 2024-07-22 | 7.43 | $7.43 | 2.2M |
| 2024-07-19 | 7.42 | $7.42 | 124635 |
| 2024-07-18 | 7.41 | $7.44 | 142315 |
| 2024-07-17 | 7.41 | $7.48 | 45500 |
| 2024-07-16 | 7.39 | $7.53 | 94001 |
| 2024-07-15 | 7.37 | $7.54 | 207823 |
| 2024-07-12 | 7.34 | $7.53 | 130625 |
| 2024-07-11 | 7.33 | $7.52 | 338930 |
| 2024-07-10 | 7.32 | $7.43 | 296700 |
| 2024-07-09 | 7.33 | $7.33 | 95946 |
| 2024-07-08 | 7.33 | $7.45 | 384400 |
| 2024-07-05 | 7.33 | $7.44 | 52100 |
| 2024-07-03 | 7.33 | $7.50 | 102737 |
| 2024-07-02 | 7.31 | $7.44 | 652000 |
| 2024-07-01 | 7.31 | $7.30 | 26500 |
| 2024-06-28 | 7.34 | $7.31 | 20100 |
| 2024-06-27 | 7.35 | $7.38 | 49500 |
| 2024-06-26 | 7.37 | $7.32 | 60433 |
| 2024-06-25 | 7.40 | $7.36 | 18000 |
| 2024-06-24 | 7.41 | $7.49 | 18749 |
| 2024-06-21 | 7.41 | $7.18 | 143126 |
| 2024-06-20 | 7.43 | $7.29 | 119742 |
| 2024-06-18 | 7.44 | $7.34 | 175100 |
| 2024-06-17 | 7.46 | $7.09 | 289500 |
| 2024-06-14 | 7.49 | $7.07 | 226800 |
| 2024-06-13 | 7.52 | $7.10 | 166845 |
| 2024-06-12 | 7.54 | $7.28 | 192204 |
| 2024-06-11 | 7.55 | $7.38 | 84500 |
| 2024-06-10 | 7.56 | $7.54 | 33847 |
| 2024-06-07 | 7.55 | $7.35 | 77139 |
| 2024-06-06 | 7.56 | $7.47 | 115300 |
| 2024-06-05 | 7.56 | $7.32 | 812000 |
| 2024-06-04 | 7.56 | $7.20 | 64449 |
| 2024-06-03 | 7.58 | $7.42 | 509800 |
| 2024-05-31 | 7.57 | $7.81 | 66000 |
| 2024-05-30 | 7.54 | $7.69 | 59416 |
| 2024-05-29 | 7.53 | $7.69 | 172823 |
| 2024-05-28 | 7.52 | $7.85 | 85419 |
| 2024-05-24 | 7.52 | $7.57 | 141390 |
| 2024-05-23 | 7.53 | $7.47 | 218738 |
| 2024-05-22 | 7.56 | $7.58 | 293000 |
| 2024-05-21 | 7.57 | $7.63 | 25100 |
| 2024-05-20 | 7.58 | $7.69 | 26600 |
| 2024-05-17 | 7.57 | $7.69 | 7000 |
| 2024-05-16 | 7.57 | $7.62 | 26413 |
| 2024-05-15 | 7.56 | $7.61 | 38047 |
| 2024-05-14 | 7.56 | $7.43 | 15300 |
| 2024-05-13 | 7.56 | $7.48 | 38017 |
| 2024-05-10 | 7.57 | $7.43 | 68227 |
| 2024-05-09 | 7.58 | $7.55 | 186100 |
| 2024-05-08 | 7.59 | $7.42 | 611415 |
| 2024-05-07 | 7.60 | $7.45 | 41000 |
| 2024-05-06 | 7.61 | $7.44 | 47100 |
| 2024-05-03 | 7.63 | $7.27 | 46634 |
| 2024-05-02 | 7.65 | $7.32 | 67639 |
| 2024-05-01 | 7.68 | $7.32 | 54600 |
| 2024-04-30 | 7.70 | $7.58 | 204300 |
| 2024-04-29 | 7.71 | $7.77 | 78000 |
| 2024-04-26 | 7.71 | $7.88 | 33348 |
| 2024-04-25 | 7.69 | $7.96 | 278006 |
| 2024-04-24 | 7.67 | $7.84 | 13648 |
| 2024-04-23 | 7.65 | $7.79 | 33500 |
| 2024-04-22 | 7.64 | $7.58 | 17112 |
| 2024-04-19 | 7.63 | $7.59 | 13627 |
| 2024-04-18 | 7.63 | $7.48 | 77826 |
| 2024-04-17 | 7.63 | $7.52 | 10800 |
| 2024-04-16 | 7.63 | $7.59 | 92400 |
| 2024-04-15 | 7.62 | $7.58 | 23900 |
| 2024-04-12 | 7.61 | $7.72 | 42422 |
| 2024-04-11 | 7.58 | $7.65 | 16300 |
| 2024-04-10 | 7.56 | $7.72 | 26524 |
| 2024-04-09 | 7.52 | $7.69 | 19219 |
| 2024-04-08 | 7.49 | $7.71 | 35804 |
| 2024-04-05 | 7.46 | $7.76 | 55400 |
| 2024-04-04 | 7.43 | $7.77 | 59600 |
| 2024-04-03 | 7.40 | $7.87 | 62600 |
| 2024-04-02 | 7.36 | $7.77 | 27100 |
| 2024-04-01 | 7.33 | $7.65 | 33500 |
| 2024-03-28 | 7.30 | $7.58 | 22041 |
| 2024-03-27 | 7.27 | $7.45 | 258100 |
| 2024-03-26 | 7.24 | $7.51 | 82700 |
| 2024-03-25 | 7.22 | $7.61 | 257230 |
| 2024-03-22 | 7.18 | $7.42 | 80839 |
| 2024-03-21 | 7.16 | $7.56 | 75128 |
| 2024-03-20 | 7.14 | $7.50 | 49113 |
| 2024-03-19 | 7.11 | $7.50 | 64908 |
| 2024-03-18 | 7.06 | $7.41 | 30200 |
| 2024-03-15 | 7.02 | $7.33 | 7415 |
| 2024-03-14 | 6.98 | $7.22 | 17100 |
| 2024-03-13 | 6.93 | $7.12 | 64500 |
| 2024-03-12 | 6.89 | $7.03 | 63847 |
| 2024-03-11 | 6.86 | $7.07 | 56100 |
| 2024-03-08 | 6.82 | $7.10 | 404021 |
| 2024-03-07 | 6.78 | $7.19 | 40700 |
| 2024-03-06 | 6.72 | $7.14 | 88428 |
| 2024-03-05 | 6.68 | $7.07 | 158300 |
| 2024-03-04 | 6.63 | $7.10 | 75424 |
| 2024-03-01 | 6.58 | $7.09 | 74420 |
| 2024-02-29 | 6.55 | $6.96 | 54224 |
| 2024-02-28 | 6.52 | $6.91 | 115927 |
| 2024-02-27 | 6.51 | $6.99 | 34316 |
| 2024-02-26 | 6.49 | $6.96 | 129700 |
| 2024-02-23 | 6.47 | $6.96 | 187400 |
| 2024-02-22 | 6.45 | $7.12 | 510100 |
| 2024-02-21 | 6.42 | $6.83 | 81912 |
| 2024-02-20 | 6.40 | $6.62 | 84612 |
| 2024-02-16 | 6.38 | $6.54 | 550614 |
| 2024-02-15 | 6.37 | $6.52 | 70811 |
| 2024-02-14 | 6.36 | $6.21 | 915600 |
| 2024-02-13 | 6.37 | $6.33 | 16200 |
| 2024-02-12 | 6.37 | $6.45 | 23410 |
| 2024-02-09 | 6.38 | $6.28 | 28700 |
| 2024-02-08 | 6.40 | $6.27 | 45300 |
| 2024-02-07 | 6.41 | $6.14 | 52600 |
| 2024-02-06 | 6.43 | $6.18 | 53724 |
| 2024-02-05 | 6.46 | $6.13 | 127800 |
| 2024-02-02 | 6.48 | $6.17 | 73403 |
| 2024-02-01 | 6.51 | $6.36 | 74215 |
| 2024-01-31 | 6.53 | $6.47 | 28525 |
| 2024-01-30 | 6.54 | $6.59 | 48821 |
| 2024-01-29 | 6.55 | $6.57 | 82100 |
| 2024-01-26 | 6.56 | $6.67 | 61900 |
| 2024-01-25 | 6.57 | $6.64 | 75445 |
| 2024-01-24 | 6.59 | $6.46 | 38800 |
| 2024-01-23 | 6.61 | $6.36 | 39800 |
| 2024-01-22 | 6.63 | $6.34 | 49300 |
| 2024-01-19 | 6.65 | $6.31 | 190029 |
| 2024-01-18 | 6.68 | $6.27 | 67300 |
| 2024-01-17 | 6.70 | $6.32 | 123700 |
| 2024-01-16 | 6.72 | $6.45 | 85009 |
| 2024-01-12 | 6.74 | $6.60 | 71431 |
| 2024-01-11 | 6.74 | $6.60 | 41400 |
| 2024-01-10 | 6.73 | $6.58 | 52100 |
| 2024-01-09 | 6.73 | $6.56 | 39900 |
| 2024-01-08 | 6.74 | $6.71 | 149208 |
| 2024-01-05 | 6.74 | $6.66 | 25842 |
| 2024-01-04 | 6.74 | $6.67 | 120524 |
| 2024-01-03 | 6.74 | $6.76 | 132200 |
| 2024-01-02 | 6.75 | $6.72 | 128100 |
| 2023-12-29 | 6.76 | $6.72 | 158900 |
| 2023-12-28 | 6.77 | $6.74 | 47600 |
| 2023-12-27 | 6.78 | $6.87 | 45300 |
| 2023-12-26 | 6.78 | $7.00 | 28800 |
| 2023-12-22 | 6.77 | $6.88 | 39600 |
| 2023-12-21 | 6.78 | $6.84 | 28144 |
| 2023-12-20 | 6.79 | $6.76 | 51537 |
| 2023-12-19 | 6.80 | $6.85 | 35100 |
| 2023-12-18 | 6.81 | $6.76 | 104200 |
| 2023-12-15 | 6.83 | $6.74 | 81512 |
| 2023-12-14 | 6.84 | $6.86 | 48700 |
| 2023-12-13 | 6.85 | $6.55 | 65307 |
| 2023-12-12 | 6.87 | $6.41 | 228500 |
| 2023-12-11 | 6.91 | $6.63 | 48700 |
| 2023-12-08 | 6.93 | $6.72 | 34900 |
| 2023-12-07 | 6.94 | $6.65 | 54800 |
| 2023-12-06 | 6.96 | $6.63 | 99600 |
| 2023-12-05 | 6.99 | $6.73 | 275600 |
| 2023-12-04 | 7.04 | $6.84 | 163000 |
| 2023-12-01 | 7.08 | $6.97 | 29309 |
| 2023-11-30 | 7.13 | $6.94 | 24300 |
| 2023-11-29 | 7.17 | $6.92 | 36600 |
| 2023-11-28 | 7.21 | $6.88 | 36000 |
| 2023-11-27 | 7.25 | $6.92 | 70500 |
| 2023-11-24 | 7.29 | $7.03 | 24300 |
| 2023-11-22 | 7.33 | $6.96 | 55944 |
| 2023-11-21 | 7.39 | $7.05 | 36100 |
| 2023-11-20 | 7.44 | $7.05 | 47400 |
| 2023-11-17 | 7.49 | $7.05 | 46600 |
| 2023-11-16 | 7.54 | $6.94 | 72000 |
| 2023-11-15 | 7.61 | $7.06 | 52100 |
| 2023-11-14 | 7.66 | $7.11 | 87439 |
| 2023-11-13 | 7.72 | $7.07 | 58200 |
| 2023-11-10 | 7.78 | $7.06 | 74300 |
| 2023-11-09 | 7.83 | $7.02 | 42800 |
| 2023-11-08 | 7.88 | $7.03 | 170015 |
| 2023-11-07 | 7.93 | $7.23 | 119912 |
| 2023-11-06 | 7.97 | $7.58 | 90517 |
| 2023-11-03 | 8.00 | $7.80 | 101814 |
| 2023-11-02 | 8.01 | $7.88 | 65600 |
| 2023-11-01 | 8.01 | $7.73 | 228800 |
| 2023-10-31 | 8.01 | $7.73 | 26605 |
| 2023-10-30 | 8.03 | $7.72 | 26318 |
| 2023-10-27 | 8.04 | $7.73 | 119345 |
| 2023-10-26 | 8.08 | $7.73 | 184848 |
| 2023-10-25 | 8.12 | $8.14 | 42800 |
| 2023-10-24 | 8.15 | $8.07 | 29324 |
| 2023-10-23 | 8.17 | $8.09 | 21500 |
| 2023-10-20 | 8.20 | $8.17 | 35545 |
| 2023-10-19 | 8.21 | $8.22 | 30400 |
| 2023-10-18 | 8.22 | $8.17 | 28032 |
| 2023-10-17 | 8.23 | $8.21 | 68100 |
| 2023-10-16 | 8.25 | $8.21 | 15700 |
| 2023-10-13 | 8.28 | $8.13 | 42500 |
| 2023-10-12 | 8.31 | $7.99 | 47843 |
| 2023-10-11 | 8.35 | $8.08 | 121215 |
| 2023-10-10 | 8.37 | $8.11 | 91406 |
| 2023-10-09 | 8.40 | $8.14 | 50630 |
| 2023-10-06 | 8.42 | $7.93 | 38048 |
| 2023-10-05 | 8.45 | $7.86 | 114503 |
| 2023-10-04 | 8.48 | $7.77 | 149049 |
| 2023-10-03 | 8.52 | $8.06 | 156900 |
| 2023-10-02 | 8.54 | $8.04 | 344100 |
| 2023-09-29 | 8.57 | $8.44 | 31100 |
| 2023-09-28 | 8.56 | $8.60 | 15905 |
| 2023-09-27 | 8.53 | $8.72 | 32338 |
| 2023-09-26 | 8.50 | $8.51 | 124840 |
| 2023-09-25 | 8.48 | $8.55 | 11849 |
| 2023-09-22 | 8.45 | $8.41 | 21800 |
| 2023-09-21 | 8.42 | $8.37 | 60300 |
| 2023-09-20 | 8.40 | $8.55 | 8303 |
| 2023-09-19 | 8.37 | $8.62 | 36700 |
| 2023-09-18 | 8.35 | $8.69 | 16900 |
| 2023-09-15 | 8.32 | $8.76 | 44400 |
| 2023-09-14 | 8.28 | $8.73 | 29828 |
| 2023-09-13 | 8.24 | $8.59 | 18713 |
| 2023-09-12 | 8.21 | $8.63 | 47700 |
| 2023-09-11 | 8.19 | $8.51 | 21100 |
| 2023-09-08 | 8.18 | $8.51 | 21600 |
| 2023-09-07 | 8.17 | $8.52 | 21800 |
| 2023-09-06 | 8.16 | $8.54 | 27913 |
| 2023-09-05 | 8.14 | $8.57 | 63500 |
| 2023-09-01 | 8.11 | $8.53 | 55800 |
| 2023-08-31 | 8.09 | $8.20 | 10300 |
| 2023-08-30 | 8.08 | $8.14 | 32800 |
| 2023-08-29 | 8.07 | $8.12 | 11636 |
| 2023-08-28 | 8.06 | $8.03 | 36822 |
| 2023-08-25 | 8.06 | $7.93 | 42500 |
| 2023-08-24 | 8.06 | $7.86 | 15000 |
| 2023-08-23 | 8.06 | $7.95 | 35842 |
| 2023-08-22 | 8.06 | $8.05 | 10700 |
| 2023-08-21 | 8.05 | $8.05 | 14400 |
| 2023-08-18 | 8.03 | $8.11 | 6000 |
| 2023-08-17 | 8.01 | $8.07 | 37508 |
| 2023-08-16 | 7.99 | $7.97 | 25200 |
| 2023-08-15 | 7.97 | $7.98 | 32919 |
| 2023-08-14 | 7.95 | $8.20 | 21946 |
| 2023-08-11 | 7.90 | $8.30 | 26700 |
| 2023-08-10 | 7.85 | $8.25 | 47713 |
| 2023-08-09 | 7.81 | $8.31 | 30127 |
| 2023-08-08 | 7.77 | $8.17 | 66418 |
| 2023-08-07 | 7.72 | $8.03 | 6300 |
| 2023-08-04 | 7.67 | $8.08 | 39420 |
| 2023-08-03 | 7.63 | $8.08 | 88300 |
| 2023-08-02 | 7.57 | $7.88 | 42826 |
| 2023-08-01 | 7.53 | $7.96 | 31500 |
| 2023-07-31 | 7.47 | $7.98 | 39944 |
| 2023-07-28 | 7.43 | $8.00 | 33900 |
| 2023-07-27 | 7.37 | $7.86 | 66600 |
| 2023-07-26 | 7.32 | $7.90 | 38945 |
| 2023-07-25 | 7.27 | $7.76 | 61300 |
| 2023-07-24 | 7.23 | $7.79 | 30317 |
| 2023-07-21 | 7.17 | $7.64 | 28400 |
| 2023-07-20 | 7.14 | $7.61 | 22800 |
| 2023-07-19 | 7.11 | $7.55 | 119525 |
| 2023-07-18 | 7.08 | $7.60 | 24800 |
| 2023-07-17 | 7.06 | $7.27 | 45400 |
| 2023-07-14 | 7.06 | $7.32 | 82000 |
| 2023-07-13 | 7.05 | $7.50 | 67600 |
| 2023-07-12 | 7.03 | $7.35 | 164500 |
| 2023-07-11 | 7.01 | $7.22 | 73929 |
| 2023-07-10 | 7.01 | $7.13 | 15900 |
| 2023-07-07 | 7.01 | $7.15 | 83525 |
| 2023-07-06 | 7.02 | $6.89 | 23100 |
| 2023-07-05 | 7.03 | $7.05 | 41900 |
| 2023-07-03 | 7.04 | $6.92 | 6043 |
| 2023-06-30 | 7.05 | $6.99 | 36800 |
| 2023-06-29 | 7.05 | $6.92 | 17309 |
| 2023-06-28 | 7.04 | $6.83 | 333547 |
| 2023-06-27 | 7.05 | $6.87 | 126800 |
| 2023-06-26 | 7.06 | $6.91 | 1.7M |
| 2023-06-23 | 7.07 | $6.77 | 346100 |
| 2023-06-22 | 7.10 | $6.91 | 310000 |
| 2023-06-21 | 7.14 | $7.09 | 228900 |
| 2023-06-20 | 7.16 | $6.99 | 35200 |
| 2023-06-16 | 7.18 | $7.16 | 23530 |
| 2023-06-15 | 7.20 | $7.22 | 18800 |
| 2023-06-14 | 7.21 | $7.08 | 112100 |
| 2023-06-13 | 7.22 | $7.16 | 50200 |
| 2023-06-12 | 7.23 | $6.98 | 24500 |
| 2023-06-09 | 7.25 | $7.16 | 101225 |
| 2023-06-08 | 7.25 | $7.14 | 50235 |
| 2023-06-07 | 7.27 | $7.26 | 47549 |
| 2023-06-06 | 7.29 | $7.24 | 3800 |
| 2023-06-05 | 7.30 | $7.14 | 25838 |
| 2023-06-02 | 7.32 | $7.21 | 47500 |
| 2023-06-01 | 7.33 | $6.92 | 34133 |
| 2023-05-31 | 7.34 | $6.83 | 120700 |
| 2023-05-30 | 7.37 | $7.01 | 81600 |
| 2023-05-26 | 7.40 | $7.09 | 282300 |
| 2023-05-25 | 7.44 | $7.08 | 47319 |
| 2023-05-24 | 7.48 | $7.39 | 29700 |
| 2023-05-23 | 7.49 | $7.62 | 13600 |
| 2023-05-22 | 7.50 | $7.50 | 9200 |
| 2023-05-19 | 7.53 | $7.46 | 35000 |
| 2023-05-18 | 7.55 | $7.44 | 9438 |
| 2023-05-17 | 7.58 | $7.40 | 14400 |
| 2023-05-16 | 7.62 | $7.29 | 13200 |
| 2023-05-15 | 7.66 | $7.47 | 49100 |
| 2023-05-12 | 7.70 | $7.26 | 69200 |
| 2023-05-11 | 7.75 | $7.31 | 78400 |
| 2023-05-10 | 7.80 | $7.48 | 53500 |
| 2023-05-09 | 7.83 | $7.60 | 20526 |
| 2023-05-08 | 7.85 | $7.54 | 21415 |
| 2023-05-05 | 7.88 | $7.59 | 111000 |
| 2023-05-04 | 7.89 | $7.28 | 136326 |
| 2023-05-03 | 7.93 | $7.22 | 22141 |
| 2023-05-02 | 7.97 | $7.34 | 15200 |
| 2023-05-01 | 8.01 | $7.73 | 33600 |
| 2023-04-28 | 8.01 | $7.87 | 37622 |
| 2023-04-27 | 8.00 | $7.77 | 12140 |
| 2023-04-26 | 8.00 | $7.68 | 27900 |
| 2023-04-25 | 8.00 | $7.83 | 22700 |
| 2023-04-24 | 7.99 | $8.09 | 32444 |
| 2023-04-21 | 7.96 | $7.90 | 11200 |
| 2023-04-20 | 7.93 | $7.92 | 36300 |
| 2023-04-19 | 7.91 | $8.15 | 21800 |
| 2023-04-18 | 7.87 | $8.21 | 98613 |
| 2023-04-17 | 7.81 | $8.25 | 23600 |
| 2023-04-14 | 7.75 | $8.28 | 35747 |
| 2023-04-13 | 7.68 | $8.21 | 99800 |
| 2023-04-12 | 7.62 | $8.10 | 13100 |
| 2023-04-11 | 7.59 | $8.09 | 29800 |
| 2023-04-10 | 7.55 | $7.99 | 5024 |
| 2023-04-06 | 7.53 | $7.98 | 6415 |
| 2023-04-05 | 7.51 | $8.04 | 50100 |
| 2023-04-04 | 7.49 | $7.92 | 20700 |
| 2023-04-03 | 7.48 | $8.23 | 255100 |
| 2023-03-31 | 7.46 | $7.73 | 34348 |
| 2023-03-30 | 7.48 | $7.69 | 8900 |
| 2023-03-29 | 7.49 | $7.75 | 21000 |
| 2023-03-28 | 7.50 | $7.71 | 29600 |
| 2023-03-27 | 7.50 | $7.56 | 110800 |
| 2023-03-24 | 7.51 | $7.40 | 8806 |
| 2023-03-23 | 7.53 | $7.37 | 52219 |
| 2023-03-22 | 7.53 | $7.44 | 50727 |
| 2023-03-21 | 7.53 | $7.42 | 25100 |
| 2023-03-20 | 7.53 | $7.11 | 104800 |
| 2023-03-17 | 7.56 | $6.91 | 64624 |
| 2023-03-16 | 7.61 | $7.02 | 148500 |
| 2023-03-15 | 7.65 | $6.99 | 111121 |
| 2023-03-14 | 7.72 | $7.44 | 46900 |
| 2023-03-13 | 7.75 | $7.37 | 51200 |
| 2023-03-10 | 7.79 | $7.52 | 52831 |
| 2023-03-09 | 7.81 | $7.60 | 62515 |
| 2023-03-08 | 7.84 | $7.66 | 49900 |
| 2023-03-07 | 7.86 | $7.59 | 36600 |
| 2023-03-06 | 7.87 | $7.97 | 82123 |
| 2023-03-03 | 7.87 | $8.04 | 62535 |
| 2023-03-02 | 7.86 | $7.98 | 44900 |
| 2023-03-01 | 7.87 | $7.86 | 13700 |
| 2023-02-28 | 7.89 | $7.70 | 165700 |
| 2023-02-27 | 7.92 | $7.78 | 119800 |
| 2023-02-24 | 7.96 | $7.74 | 167424 |
| 2023-02-23 | 7.99 | $7.50 | 50900 |
| 2023-02-22 | 8.03 | $7.38 | 66600 |
| 2023-02-21 | 8.08 | $7.50 | 94128 |
| 2023-02-17 | 8.13 | $7.57 | 40500 |
| 2023-02-16 | 8.17 | $7.90 | 35603 |
| 2023-02-15 | 8.19 | $7.97 | 45432 |
| 2023-02-14 | 8.19 | $8.24 | 89411 |
| 2023-02-13 | 8.19 | $8.19 | 80600 |
| 2023-02-10 | 8.18 | $8.11 | 50104 |
| 2023-02-09 | 8.17 | $7.91 | 40300 |
| 2023-02-08 | 8.16 | $8.11 | 196400 |
| 2023-02-07 | 8.13 | $8.11 | 76636 |
| 2023-02-06 | 8.11 | $7.87 | 120735 |
| 2023-02-03 | 8.09 | $7.93 | 412104 |
| 2023-02-02 | 8.06 | $7.79 | 64500 |
| 2023-02-01 | 8.03 | $8.15 | 138710 |
| 2023-01-31 | 7.99 | $8.33 | 300400 |
| 2023-01-30 | 7.97 | $8.35 | 98302 |
| 2023-01-27 | 7.93 | $8.53 | 101900 |
| 2023-01-26 | 7.89 | $8.39 | 96200 |
| 2023-01-25 | 7.86 | $8.28 | 10900 |
| 2023-01-24 | 7.83 | $8.36 | 37349 |
| 2023-01-23 | 7.78 | $8.50 | 112420 |
| 2023-01-20 | 7.72 | $8.35 | 76413 |
| 2023-01-19 | 7.67 | $8.25 | 44744 |
| 2023-01-18 | 7.61 | $8.11 | 44311 |
| 2023-01-17 | 7.56 | $8.12 | 45828 |
| 2023-01-13 | 7.51 | $7.98 | 43300 |
| 2023-01-12 | 7.48 | $7.94 | 26327 |
| 2023-01-11 | 7.44 | $7.68 | 37200 |
| 2023-01-10 | 7.41 | $7.57 | 20900 |
| 2023-01-09 | 7.38 | $7.72 | 27942 |
| 2023-01-06 | 7.35 | $7.48 | 30700 |
| 2023-01-05 | 7.33 | $7.22 | 18420 |
| 2023-01-04 | 7.34 | $7.22 | 21100 |
| 2023-01-03 | 7.37 | $7.33 | 74900 |
| 2022-12-30 | 7.40 | $7.92 | 23600 |
| 2022-12-29 | 7.41 | $7.74 | 13800 |
| 2022-12-28 | 7.42 | $7.66 | 53410 |
| 2022-12-27 | 7.43 | $7.78 | 22042 |
| 2022-12-23 | 7.44 | $7.71 | 38100 |
| 2022-12-22 | 7.46 | $7.27 | 35300 |
| 2022-12-21 | 7.50 | $7.43 | 44326 |
| 2022-12-20 | 7.54 | $7.24 | 34804 |
| 2022-12-19 | 7.57 | $7.11 | 61722 |
| 2022-12-16 | 7.62 | $7.07 | 28600 |
| 2022-12-15 | 7.67 | $7.13 | 17644 |
| 2022-12-14 | 7.73 | $7.30 | 62000 |
| 2022-12-13 | 7.79 | $7.24 | 18829 |
| 2022-12-12 | 7.84 | $7.07 | 62200 |
| 2022-12-09 | 7.92 | $7.03 | 99344 |
| 2022-12-08 | 7.98 | $7.02 | 81522 |
| 2022-12-07 | 8.02 | $7.11 | 191828 |
| 2022-12-06 | 8.08 | $7.35 | 79033 |
| 2022-12-05 | 8.12 | $7.83 | 150639 |
| 2022-12-02 | 8.13 | $8.06 | 136100 |
| 2022-12-01 | 8.13 | $7.96 | 41939 |
| 2022-11-30 | 8.12 | $7.97 | 104020 |
| 2022-11-29 | 8.11 | $7.99 | 99003 |
| 2022-11-28 | 8.10 | $7.87 | 106802 |
| 2022-11-25 | 8.08 | $8.10 | 23600 |
| 2022-11-23 | 8.07 | $8.14 | 54600 |
| 2022-11-22 | 8.06 | $8.22 | 30700 |
| 2022-11-21 | 8.03 | $7.88 | 83442 |
| 2022-11-18 | 8.02 | $8.13 | 63800 |
| 2022-11-17 | 7.99 | $8.08 | 51302 |
| 2022-11-16 | 7.96 | $8.17 | 61800 |
| 2022-11-15 | 7.92 | $8.52 | 62500 |
| 2022-11-14 | 7.85 | $8.35 | 39500 |
| 2022-11-11 | 7.78 | $8.65 | 83000 |
| 2022-11-10 | 7.70 | $8.28 | 50200 |
| 2022-11-09 | 7.65 | $7.78 | 121500 |
| 2022-11-08 | 7.61 | $8.22 | 38500 |
| 2022-11-07 | 7.55 | $8.11 | 85400 |
| 2022-11-04 | 7.49 | $8.11 | 131800 |
| 2022-11-03 | 7.45 | $7.97 | 158700 |
| 2022-11-02 | 7.41 | $7.80 | 138218 |
| 2022-11-01 | 7.38 | $7.79 | 173900 |
| 2022-10-31 | 7.35 | $7.79 | 88900 |
| 2022-10-28 | 7.30 | $7.57 | 220449 |
| 2022-10-27 | 7.24 | $7.86 | 220400 |
| 2022-10-26 | 7.17 | $7.91 | 59942 |
| 2022-10-25 | 7.09 | $7.61 | 120712 |
| 2022-10-24 | 7.02 | $7.61 | 152906 |
| 2022-10-21 | 6.93 | $7.65 | 57711 |
| 2022-10-20 | 6.86 | $7.45 | 71110 |
| 2022-10-19 | 6.83 | $7.34 | 313800 |
| 2022-10-18 | 6.82 | $7.06 | 17900 |
| 2022-10-17 | 6.82 | $7.13 | 1.3M |
| 2022-10-14 | 6.82 | $6.98 | 1.4M |
| 2022-10-13 | 6.82 | $7.29 | 91200 |
| 2022-10-12 | 6.81 | $7.00 | 33800 |
| 2022-10-11 | 6.82 | $6.91 | 47200 |
| 2022-10-10 | 6.83 | $7.04 | 57405 |
| 2022-10-07 | 6.84 | $7.21 | 73700 |
| 2022-10-06 | 6.84 | $7.21 | 49112 |
| 2022-10-05 | 6.81 | $7.27 | 105117 |
| 2022-10-04 | 6.79 | $7.09 | 115000 |
| 2022-10-03 | 6.79 | $6.81 | 78310 |
| 2022-09-30 | 6.80 | $6.36 | 46900 |
| 2022-09-29 | 6.84 | $6.39 | 283900 |
| 2022-09-28 | 6.88 | $6.46 | 77232 |
| 2022-09-27 | 6.93 | $6.13 | 319519 |
| 2022-09-26 | 7.01 | $5.85 | 136703 |
| 2022-09-23 | 7.08 | $6.29 | 223608 |
| 2022-09-22 | 7.15 | $6.82 | 86209 |
| 2022-09-21 | 7.18 | $7.09 | 35800 |
| 2022-09-20 | 7.19 | $7.13 | 176800 |
| 2022-09-19 | 7.19 | $7.06 | 63600 |
| 2022-09-16 | 7.19 | $6.95 | 62000 |
| 2022-09-15 | 7.20 | $7.06 | 75044 |
| 2022-09-14 | 7.19 | $7.31 | 70424 |
| 2022-09-13 | 7.17 | $7.08 | 112107 |
| 2022-09-12 | 7.17 | $7.27 | 97700 |
| 2022-09-09 | 7.17 | $7.08 | 60300 |
| 2022-09-08 | 7.18 | $6.78 | 46108 |
| 2022-09-07 | 7.18 | $6.74 | 209412 |
| 2022-09-06 | 7.19 | $7.05 | 119100 |
| 2022-09-02 | 7.17 | $7.17 | 82100 |
| 2022-09-01 | 7.15 | $7.04 | 178322 |
| 2022-08-31 | 7.13 | $7.27 | 84400 |
| 2022-08-30 | 7.12 | $7.41 | 95014 |
| 2022-08-29 | 7.12 | $7.72 | 195236 |
| 2022-08-26 | 7.10 | $7.37 | 22038 |
| 2022-08-25 | 7.11 | $7.50 | 65412 |
| 2022-08-24 | 7.11 | $7.45 | 88215 |
| 2022-08-23 | 7.11 | $7.36 | 85808 |
| 2022-08-22 | 7.09 | $7.08 | 85000 |
| 2022-08-19 | 7.09 | $7.09 | 40626 |
| 2022-08-18 | 7.08 | $7.18 | 68709 |
| 2022-08-17 | 7.07 | $6.92 | 51100 |
| 2022-08-16 | 7.09 | $6.83 | 65441 |
| 2022-08-15 | 7.10 | $7.00 | 63400 |
| 2022-08-12 | 7.09 | $7.26 | 47800 |
| 2022-08-11 | 7.05 | $7.29 | 48524 |
| 2022-08-10 | 7.00 | $6.94 | 59217 |
| 2022-08-09 | 6.97 | $6.80 | 26536 |
| 2022-08-08 | 6.95 | $6.81 | 32800 |
| 2022-08-05 | 6.95 | $6.70 | 34400 |
| 2022-08-04 | 6.95 | $6.61 | 57400 |
| 2022-08-03 | 6.95 | $7.06 | 46629 |
| 2022-08-02 | 6.91 | $7.42 | 114728 |
| 2022-08-01 | 6.87 | $7.34 | 30241 |
| 2022-07-29 | 6.86 | $7.65 | 144800 |
| 2022-07-28 | 6.82 | $7.41 | 95548 |
| 2022-07-27 | 6.81 | $7.40 | 48400 |
| 2022-07-26 | 6.82 | $7.04 | 41545 |
| 2022-07-25 | 6.82 | $7.14 | 67100 |
| 2022-07-22 | 6.80 | $6.85 | 58738 |
| 2022-07-21 | 6.79 | $6.99 | 80800 |
| 2022-07-20 | 6.80 | $7.20 | 119900 |
| 2022-07-19 | 6.83 | $7.12 | 57814 |
| 2022-07-18 | 6.84 | $6.78 | 106401 |
| 2022-07-15 | 6.91 | $6.43 | 63417 |
| 2022-07-14 | 7.02 | $6.30 | 116300 |
| 2022-07-13 | 7.14 | $6.40 | 53948 |
| 2022-07-12 | 7.27 | $6.44 | 64333 |
| 2022-07-11 | 7.42 | $6.65 | 42722 |
| 2022-07-08 | 7.57 | $6.69 | 95300 |
| 2022-07-07 | 7.73 | $6.70 | 98100 |
| 2022-07-06 | 7.89 | $6.29 | 178422 |
| 2022-07-05 | 8.05 | $6.56 | 373600 |
| 2022-07-01 | 8.19 | $7.09 | 70541 |
| 2022-06-30 | 8.30 | $6.97 | 91700 |
| 2022-06-29 | 8.40 | $7.08 | 344103 |
| 2022-06-28 | 8.49 | $7.61 | 48027 |
| 2022-06-27 | 8.54 | $7.14 | 58400 |
| 2022-06-24 | 8.61 | $6.79 | 67200 |
| 2022-06-23 | 8.70 | $6.52 | 160635 |
| 2022-06-22 | 8.77 | $7.24 | 135200 |
| 2022-06-21 | 8.80 | $7.72 | 47900 |
| 2022-06-17 | 8.80 | $7.48 | 552800 |
| 2022-06-16 | 8.83 | $8.01 | 119600 |
| 2022-06-15 | 8.83 | $8.68 | 157100 |
| 2022-06-14 | 8.81 | $8.75 | 230129 |
| 2022-06-13 | 8.78 | $9.02 | 128610 |
| 2022-06-10 | 8.72 | $9.41 | 50600 |
| 2022-06-09 | 8.62 | $9.64 | 110902 |
| 2022-06-08 | 8.52 | $9.99 | 188138 |
| 2022-06-07 | 8.39 | $9.80 | 145536 |
| 2022-06-06 | 8.27 | $9.52 | 226603 |
| 2022-06-03 | 8.21 | $9.33 | 44400 |
| 2022-06-02 | 8.16 | $9.20 | 81700 |
| 2022-06-01 | 8.12 | $9.06 | 49300 |
| 2022-05-31 | 8.07 | $8.89 | 112800 |
| 2022-05-27 | 8.03 | $8.66 | 36900 |
| 2022-05-26 | 8.00 | $8.57 | 58800 |
| 2022-05-25 | 8.00 | $8.51 | 95100 |
| 2022-05-24 | 7.99 | $8.00 | 105500 |
| 2022-05-23 | 7.98 | $7.73 | 96236 |
| 2022-05-20 | 7.99 | $7.82 | 68800 |
| 2022-05-19 | 8.01 | $8.01 | 46400 |
| 2022-05-18 | 8.04 | $8.02 | 52441 |
| 2022-05-17 | 8.09 | $8.24 | 54000 |
| 2022-05-16 | 8.11 | $8.11 | 47300 |
| 2022-05-13 | 8.15 | $7.87 | 64900 |
| 2022-05-12 | 8.19 | $7.43 | 43800 |
| 2022-05-11 | 8.25 | $7.60 | 53500 |
| 2022-05-10 | 8.28 | $7.38 | 92332 |
| 2022-05-09 | 8.31 | $7.41 | 237000 |
| 2022-05-06 | 8.35 | $8.42 | 61703 |
| 2022-05-05 | 8.33 | $8.26 | 135228 |
| 2022-05-04 | 8.31 | $8.43 | 102300 |
| 2022-05-03 | 8.30 | $8.08 | 243500 |
| 2022-05-02 | 8.32 | $8.00 | 185300 |
| 2022-04-29 | 8.34 | $8.17 | 113700 |
| 2022-04-28 | 8.34 | $8.49 | 200800 |
| 2022-04-27 | 8.34 | $8.30 | 87200 |
| 2022-04-26 | 8.35 | $7.92 | 104200 |
| 2022-04-25 | 8.37 | $7.89 | 154100 |
| 2022-04-22 | 8.41 | $8.24 | 100200 |
| 2022-04-21 | 8.41 | $8.55 | 63200 |
| 2022-04-20 | 8.40 | $8.93 | 46817 |
| 2022-04-19 | 8.36 | $8.74 | 69400 |
| 2022-04-18 | 8.33 | $8.94 | 140718 |
| 2022-04-14 | 8.26 | $8.61 | 44513 |
| 2022-04-13 | 8.22 | $8.58 | 85436 |
| 2022-04-12 | 8.15 | $8.30 | 57300 |
| 2022-04-11 | 8.10 | $7.96 | 50605 |
| 2022-04-08 | 8.07 | $8.26 | 57948 |
| 2022-04-07 | 8.05 | $8.00 | 126319 |
| 2022-04-06 | 8.03 | $7.84 | 110022 |
| 2022-04-05 | 8.03 | $8.28 | 49500 |
| 2022-04-04 | 8.01 | $8.35 | 78200 |
| 2022-04-01 | 7.99 | $8.35 | 49300 |
| 2022-03-31 | 7.96 | $8.32 | 79700 |
| 2022-03-30 | 7.93 | $8.40 | 57500 |
| 2022-03-29 | 7.89 | $8.44 | 80202 |
| 2022-03-28 | 7.86 | $8.40 | 56330 |
| 2022-03-25 | 7.82 | $8.69 | 107100 |
| 2022-03-24 | 7.76 | $8.34 | 63839 |
| 2022-03-23 | 7.70 | $8.31 | 157200 |
| 2022-03-22 | 7.65 | $8.02 | 82644 |
| 2022-03-21 | 7.61 | $8.13 | 149800 |
| 2022-03-18 | 7.56 | $7.67 | 58321 |
| 2022-03-17 | 7.55 | $7.70 | 91000 |
| 2022-03-16 | 7.53 | $7.30 | 43600 |
| 2022-03-15 | 7.54 | $7.24 | 114700 |
| 2022-03-14 | 7.54 | $7.36 | 130907 |
| 2022-03-11 | 7.53 | $7.78 | 55700 |
| 2022-03-10 | 7.51 | $7.74 | 64200 |
| 2022-03-09 | 7.47 | $7.70 | 103725 |
| 2022-03-08 | 7.43 | $7.97 | 151200 |
| 2022-03-07 | 7.38 | $7.93 | 165510 |
| 2022-03-04 | 7.34 | $7.85 | 226505 |
| 2022-03-03 | 7.31 | $7.54 | 48500 |
| 2022-03-02 | 7.30 | $7.78 | 112101 |
| 2022-03-01 | 7.27 | $7.75 | 57716 |
| 2022-02-28 | 7.23 | $7.64 | 271100 |
| 2022-02-25 | 7.20 | $7.37 | 58000 |
| 2022-02-24 | 7.17 | $7.26 | 102700 |
| 2022-02-23 | 7.15 | $7.30 | 65300 |
| 2022-02-22 | 7.12 | $7.16 | 105313 |
| 2022-02-18 | 7.09 | $7.14 | 59502 |
| 2022-02-17 | 7.06 | $7.39 | 56200 |
| 2022-02-16 | 7.04 | $7.40 | 68301 |
| 2022-02-15 | 7.02 | $7.42 | 93320 |
| 2022-02-14 | 7.00 | $7.23 | 114446 |
| 2022-02-11 | 6.99 | $7.34 | 164500 |
| 2022-02-10 | 6.96 | $7.22 | 77500 |
| 2022-02-09 | 6.94 | $7.09 | 88001 |
| 2022-02-08 | 6.92 | $6.72 | 61941 |
| 2022-02-07 | 6.90 | $7.09 | 33600 |
| 2022-02-04 | 6.86 | $7.17 | 115400 |
| 2022-02-03 | 6.81 | $7.19 | 38233 |
| 2022-02-02 | 6.76 | $7.29 | 85400 |
| 2022-02-01 | 6.70 | $7.18 | 37029 |
| 2022-01-31 | 6.64 | $7.03 | 92412 |
| 2022-01-28 | 6.58 | $6.96 | 171547 |
| 2022-01-27 | 6.53 | $6.89 | 52300 |
| 2022-01-26 | 6.48 | $6.80 | 97600 |
| 2022-01-25 | 6.43 | $6.74 | 25249 |
| 2022-01-24 | 6.39 | $6.50 | 79832 |
| 2022-01-21 | 6.34 | $6.61 | 115300 |
| 2022-01-20 | 6.29 | $6.92 | 102300 |
| 2022-01-19 | 6.22 | $7.01 | 83012 |
| 2022-01-18 | 6.13 | $7.06 | 229100 |
| 2022-01-14 | 6.05 | $6.95 | 106438 |
| 2022-01-13 | 5.98 | $6.70 | 28429 |
| 2022-01-12 | 5.92 | $6.87 | 85900 |
| 2022-01-11 | 5.85 | $6.68 | 144548 |
| 2022-01-10 | 5.80 | $6.30 | 35100 |
| 2022-01-07 | 5.79 | $6.30 | 86400 |
| 2022-01-06 | 5.77 | $6.26 | 65619 |
| 2022-01-05 | 5.77 | $6.06 | 60642 |
| 2022-01-04 | 5.77 | $6.08 | 43100 |
| 2022-01-03 | 5.76 | $6.06 | 17900 |
| 2021-12-31 | 5.73 | $5.94 | 35700 |
| 2021-12-30 | 5.69 | $5.82 | 19717 |
| 2021-12-29 | 5.66 | $5.86 | 161932 |
| 2021-12-28 | 5.63 | $5.90 | 14700 |
| 2021-12-27 | 5.62 | $5.85 | 21113 |
| 2021-12-23 | 5.59 | $5.66 | 76100 |
| 2021-12-22 | 5.60 | $5.55 | 41719 |
| 2021-12-21 | 5.61 | $5.51 | 48922 |
| 2021-12-20 | 5.61 | $5.27 | 32300 |
| 2021-12-17 | 5.62 | $5.32 | 64200 |
| 2021-12-16 | 5.64 | $5.55 | 21933 |
| 2021-12-15 | 5.65 | $5.48 | 128222 |
| 2021-12-14 | 5.65 | $5.53 | 67400 |
| 2021-12-13 | 5.66 | $5.77 | 39200 |
| 2021-12-10 | 5.66 | $6.00 | 39645 |
| 2021-12-09 | 5.64 | $6.00 | 40300 |
| 2021-12-08 | 5.63 | $6.09 | 121500 |
| 2021-12-07 | 5.62 | $6.13 | 63500 |
| 2021-12-06 | 5.61 | $5.81 | 61200 |
| 2021-12-03 | 5.62 | $5.46 | 76333 |
| 2021-12-02 | 5.64 | $5.27 | 71948 |
| 2021-12-01 | 5.67 | $5.14 | 33900 |
| 2021-11-30 | 5.71 | $5.35 | 62241 |
| 2021-11-29 | 5.75 | $5.57 | 87600 |
| 2021-11-26 | 5.77 | $5.38 | 91700 |
| 2021-11-24 | 5.80 | $5.84 | 14900 |
| 2021-11-23 | 5.82 | $5.78 | 60325 |
| 2021-11-22 | 5.85 | $5.55 | 24534 |
| 2021-11-19 | 5.89 | $5.44 | 85936 |
| 2021-11-18 | 5.93 | $5.67 | 116527 |
| 2021-11-17 | 5.94 | $5.64 | 18100 |
| 2021-11-16 | 5.97 | $5.67 | 188044 |
| 2021-11-15 | 5.99 | $5.68 | 57517 |
| 2021-11-12 | 6.02 | $5.65 | 37106 |
| 2021-11-11 | 6.04 | $5.75 | 71717 |
| 2021-11-10 | 6.07 | $5.78 | 29948 |
| 2021-11-09 | 6.08 | $5.92 | 97221 |
| 2021-11-08 | 6.08 | $5.93 | 66405 |
| 2021-11-05 | 6.09 | $5.93 | 42600 |
| 2021-11-04 | 6.09 | $5.86 | 51800 |
| 2021-11-03 | 6.10 | $5.83 | 49713 |
| 2021-11-02 | 6.10 | $5.96 | 34743 |
| 2021-11-01 | 6.09 | $6.07 | 74326 |
| 2021-10-29 | 6.07 | $6.01 | 40500 |
| 2021-10-28 | 6.05 | $6.08 | 84300 |
| 2021-10-27 | 6.03 | $6.15 | 21121 |
| 2021-10-26 | 5.99 | $6.34 | 27013 |
| 2021-10-25 | 5.95 | $6.43 | 84520 |
| 2021-10-22 | 5.90 | $6.15 | 39746 |
| 2021-10-21 | 5.84 | $6.05 | 28900 |
| 2021-10-20 | 5.77 | $6.21 | 24500 |
| 2021-10-19 | 5.69 | $6.09 | 53643 |
| 2021-10-18 | 5.60 | $6.11 | 58816 |
| 2021-10-15 | 5.50 | $6.20 | 72619 |
| 2021-10-14 | 5.42 | $6.21 | 349200 |
| 2021-10-13 | 5.33 | $5.99 | 31725 |
| 2021-10-12 | 5.27 | $5.97 | 30919 |
| 2021-10-11 | 5.20 | $6.11 | 20400 |
| 2021-10-08 | 5.12 | $6.04 | 37745 |
| 2021-10-07 | 5.03 | $5.95 | 118508 |
| 2021-10-06 | 4.95 | $5.85 | 142607 |
| 2021-10-05 | 4.86 | $5.80 | 72300 |
| 2021-10-04 | 4.79 | $5.71 | 63500 |
| 2021-10-01 | 4.73 | $5.59 | 39900 |
| 2021-09-30 | 4.67 | $5.58 | 59143 |
| 2021-09-29 | 4.60 | $5.40 | 57227 |
| 2021-09-28 | 4.54 | $5.46 | 44400 |
| 2021-09-27 | 4.48 | $5.47 | 116835 |
| 2021-09-24 | 4.43 | $5.07 | 117800 |
| 2021-09-23 | 4.38 | $4.66 | 10706 |
| 2021-09-22 | 4.36 | $4.45 | 37221 |
| 2021-09-21 | 4.34 | $4.30 | 74105 |
| 2021-09-20 | 4.33 | $4.24 | 115300 |
| 2021-09-17 | 4.31 | $4.45 | 28007 |
| 2021-09-16 | 4.27 | $4.60 | 38513 |
| 2021-09-15 | 4.24 | $4.68 | 102648 |
| 2021-09-14 | 4.21 | $4.50 | 324727 |
| 2021-09-13 | 4.19 | $4.55 | 687400 |
| 2021-09-10 | 4.17 | $4.32 | 564000 |
| 2021-09-09 | 4.17 | $4.23 | 9800 |
| 2021-09-08 | 4.18 | $4.22 | 5444 |
| 2021-09-07 | 4.19 | $4.34 | 23625 |
| 2021-09-03 | 4.18 | $4.41 | 20800 |
| 2021-09-02 | 4.18 | $4.39 | 16600 |
| 2021-09-01 | 4.17 | $4.23 | 117200 |
| 2021-08-31 | 4.18 | $4.29 | 148200 |
| 2021-08-30 | 4.19 | $4.29 | 20400 |
| 2021-08-27 | 4.19 | $4.30 | 39734 |
| 2021-08-26 | 4.21 | $4.13 | 9038 |
| 2021-08-25 | 4.23 | $4.18 | 13000 |
| 2021-08-24 | 4.25 | $4.15 | 56020 |
| 2021-08-23 | 4.26 | $4.07 | 35528 |
| 2021-08-20 | 4.28 | $3.83 | 71934 |
| 2021-08-19 | 4.32 | $3.77 | 125900 |
| 2021-08-18 | 4.35 | $3.97 | 83000 |
| 2021-08-17 | 4.37 | $4.02 | 54500 |
| 2021-08-16 | 4.38 | $4.08 | 37500 |
| 2021-08-13 | 4.39 | $4.23 | 7700 |
| 2021-08-12 | 4.40 | $4.35 | 6635 |
| 2021-08-11 | 4.41 | $4.41 | 26748 |
| 2021-08-10 | 4.43 | $4.39 | 33437 |
| 2021-08-09 | 4.46 | $4.17 | 27000 |
| 2021-08-06 | 4.49 | $4.30 | 5004 |
| 2021-08-05 | 4.53 | $4.31 | 67901 |
| 2021-08-04 | 4.56 | $4.29 | 44807 |
| 2021-08-03 | 4.59 | $4.52 | 6500 |
| 2021-08-02 | 4.62 | $4.40 | 21800 |
| 2021-07-30 | 4.65 | $4.55 | 17000 |
| 2021-07-29 | 4.68 | $4.60 | 26300 |
| 2021-07-28 | 4.70 | $4.51 | 47232 |
| 2021-07-27 | 4.73 | $4.43 | 39900 |
| 2021-07-26 | 4.76 | $4.56 | 28300 |
| 2021-07-23 | 4.79 | $4.46 | 23406 |
| 2021-07-22 | 4.82 | $4.45 | 17711 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.97
2026-07-17
Close Price
$11.39
Vol: 294900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.20
Average
7.47
Maximum
11.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.97 | $11.39 | 294900 |
| 2026-07-16 | 10.93 | $11.11 | 278304 |
| 2026-07-15 | 10.91 | $11.06 | 337300 |
| 2026-07-14 | 10.89 | $11.07 | 621641 |
| 2026-07-13 | 10.87 | $11.04 | 395309 |
| 2026-07-10 | 10.86 | $10.73 | 306715 |
| 2026-07-09 | 10.87 | $10.76 | 118410 |
| 2026-07-08 | 10.88 | $10.97 | 369900 |
| 2026-07-07 | 10.87 | $10.48 | 268400 |
| 2026-07-06 | 10.91 | $10.17 | 669800 |
| 2026-07-02 | 10.99 | $10.26 | 434929 |
| 2026-07-01 | 11.07 | $10.34 | 106200 |
| 2026-06-30 | 11.14 | $10.39 | 414817 |
| 2026-06-29 | 11.22 | $10.60 | 280200 |
| 2026-06-26 | 11.29 | $10.56 | 1.5M |
| 2026-06-25 | 11.36 | $10.66 | 263400 |
| 2026-06-24 | 11.44 | $10.53 | 507944 |
| 2026-06-23 | 11.53 | $11.05 | 1.1M |
| 2026-06-22 | 11.59 | $10.98 | 388441 |
| 2026-06-18 | 11.65 | $10.88 | 459000 |
| 2026-06-17 | 11.73 | $11.22 | 255900 |
| 2026-06-16 | 11.78 | $11.40 | 769621 |
| 2026-06-15 | 11.82 | $11.57 | 482600 |
| 2026-06-12 | 11.85 | $11.68 | 685800 |
| 2026-06-11 | 11.87 | $11.91 | 190825 |
| 2026-06-10 | 11.86 | $11.91 | 345727 |
| 2026-06-09 | 11.86 | $11.80 | 553147 |
| 2026-06-08 | 11.87 | $12.19 | 355800 |
| 2026-06-05 | 11.83 | $11.86 | 341400 |
| 2026-06-04 | 11.83 | $12.36 | 709200 |
| 2026-06-03 | 11.77 | $12.07 | 337844 |
| 2026-06-02 | 11.74 | $11.92 | 577435 |
| 2026-06-01 | 11.72 | $11.67 | 453418 |
| 2026-05-29 | 11.73 | $11.48 | 328500 |
| 2026-05-28 | 11.75 | $11.62 | 179408 |
| 2026-05-27 | 11.77 | $11.50 | 276600 |
| 2026-05-26 | 11.80 | $11.78 | 801316 |
| 2026-05-22 | 11.80 | $12.15 | 234000 |
| 2026-05-21 | 11.76 | $12.19 | 199302 |
| 2026-05-20 | 11.72 | $12.28 | 814200 |
| 2026-05-19 | 11.66 | $12.49 | 872900 |
| 2026-05-18 | 11.57 | $12.30 | 349800 |
| 2026-05-15 | 11.49 | $12.16 | 320506 |
| 2026-05-14 | 11.42 | $11.78 | 487400 |
| 2026-05-13 | 11.38 | $11.77 | 178403 |
| 2026-05-12 | 11.34 | $11.78 | 299502 |
| 2026-05-11 | 11.30 | $11.69 | 824000 |
| 2026-05-08 | 11.26 | $11.40 | 319001 |
| 2026-05-07 | 11.24 | $11.50 | 256622 |
| 2026-05-06 | 11.21 | $11.53 | 301000 |
| 2026-05-05 | 11.18 | $11.99 | 286205 |
| 2026-05-04 | 11.10 | $11.82 | 542622 |
| 2026-05-01 | 11.02 | $11.68 | 364400 |
| 2026-04-30 | 10.95 | $11.83 | 1.2M |
| 2026-04-29 | 10.86 | $11.71 | 301003 |
| 2026-04-28 | 10.77 | $11.44 | 213742 |
| 2026-04-27 | 10.70 | $11.25 | 611100 |
| 2026-04-24 | 10.64 | $10.80 | 130400 |
| 2026-04-23 | 10.62 | $11.02 | 132406 |
| 2026-04-22 | 10.58 | $10.81 | 226300 |
| 2026-04-21 | 10.55 | $10.56 | 491502 |
| 2026-04-20 | 10.55 | $10.37 | 267200 |
| 2026-04-17 | 10.57 | $10.17 | 437332 |
| 2026-04-16 | 10.62 | $10.60 | 187839 |
| 2026-04-15 | 10.62 | $10.53 | 673706 |
| 2026-04-14 | 10.63 | $10.39 | 264700 |
| 2026-04-13 | 10.65 | $10.71 | 276111 |
| 2026-04-10 | 10.65 | $10.53 | 241300 |
| 2026-04-09 | 10.66 | $10.43 | 429529 |
| 2026-04-08 | 10.68 | $10.58 | 321600 |
| 2026-04-07 | 10.69 | $11.02 | 459600 |
| 2026-04-06 | 10.66 | $10.90 | 963800 |
| 2026-04-02 | 10.63 | $10.80 | 545000 |
| 2026-04-01 | 10.61 | $10.52 | 708730 |
| 2026-03-31 | 10.62 | $11.26 | 1.2M |
| 2026-03-30 | 10.56 | $11.26 | 999600 |
| 2026-03-27 | 10.48 | $11.19 | 677139 |
| 2026-03-26 | 10.41 | $10.78 | 350434 |
| 2026-03-25 | 10.37 | $10.60 | 574717 |
| 2026-03-24 | 10.35 | $10.60 | 520300 |
| 2026-03-23 | 10.32 | $10.61 | 1.1M |
| 2026-03-20 | 10.29 | $10.86 | 923000 |
| 2026-03-19 | 10.23 | $10.92 | 560001 |
| 2026-03-18 | 10.16 | $10.64 | 488600 |
| 2026-03-17 | 10.11 | $10.69 | 520100 |
| 2026-03-16 | 10.04 | $10.48 | 376700 |
| 2026-03-13 | 10.00 | $10.44 | 524917 |
| 2026-03-12 | 9.95 | $10.52 | 599200 |
| 2026-03-11 | 9.89 | $10.32 | 309800 |
| 2026-03-10 | 9.85 | $10.18 | 823200 |
| 2026-03-09 | 9.81 | $10.08 | 536700 |
| 2026-03-06 | 9.78 | $10.21 | 617800 |
| 2026-03-05 | 9.74 | $10.11 | 373200 |
| 2026-03-04 | 9.70 | $9.99 | 850714 |
| 2026-03-03 | 9.67 | $9.93 | 729600 |
| 2026-03-02 | 9.64 | $10.03 | 523100 |
| 2026-02-27 | 9.60 | $9.97 | 759700 |
| 2026-02-26 | 9.56 | $9.85 | 233504 |
| 2026-02-25 | 9.53 | $9.81 | 309828 |
| 2026-02-24 | 9.50 | $9.94 | 250032 |
| 2026-02-23 | 9.45 | $10.02 | 269200 |
| 2026-02-20 | 9.39 | $9.93 | 186804 |
| 2026-02-19 | 9.34 | $10.05 | 365931 |
| 2026-02-18 | 9.26 | $9.94 | 495017 |
| 2026-02-17 | 9.19 | $9.61 | 277615 |
| 2026-02-13 | 9.15 | $9.69 | 455432 |
| 2026-02-12 | 9.09 | $9.55 | 385535 |
| 2026-02-11 | 9.04 | $9.77 | 439600 |
| 2026-02-10 | 8.96 | $9.46 | 370500 |
| 2026-02-09 | 8.91 | $9.48 | 360712 |
| 2026-02-06 | 8.85 | $9.24 | 610417 |
| 2026-02-05 | 8.81 | $8.96 | 267400 |
| 2026-02-04 | 8.79 | $9.20 | 259800 |
| 2026-02-03 | 8.75 | $9.14 | 369139 |
| 2026-02-02 | 8.71 | $8.92 | 282600 |
| 2026-01-30 | 8.69 | $9.12 | 552600 |
| 2026-01-29 | 8.64 | $9.41 | 692600 |
| 2026-01-28 | 8.56 | $9.31 | 655723 |
| 2026-01-27 | 8.48 | $9.33 | 611000 |
| 2026-01-26 | 8.39 | $8.89 | 474341 |
| 2026-01-23 | 8.34 | $8.75 | 864200 |
| 2026-01-22 | 8.30 | $8.62 | 483339 |
| 2026-01-21 | 8.27 | $8.61 | 879000 |
| 2026-01-20 | 8.23 | $8.38 | 597700 |
| 2026-01-16 | 8.21 | $8.33 | 637342 |
| 2026-01-15 | 8.20 | $8.31 | 232142 |
| 2026-01-14 | 8.19 | $8.34 | 322600 |
| 2026-01-13 | 8.17 | $8.22 | 2.3M |
| 2026-01-12 | 8.17 | $8.08 | 342900 |
| 2026-01-09 | 8.18 | $8.00 | 473300 |
| 2026-01-08 | 8.20 | $7.89 | 366200 |
| 2026-01-07 | 8.23 | $7.70 | 654900 |
| 2026-01-06 | 8.29 | $8.07 | 409000 |
| 2026-01-05 | 8.31 | $8.14 | 942044 |
| 2026-01-02 | 8.33 | $8.50 | 169007 |
| 2025-12-31 | 8.31 | $8.38 | 109400 |
| 2025-12-30 | 8.30 | $8.49 | 119300 |
| 2025-12-29 | 8.28 | $8.41 | 112900 |
| 2025-12-26 | 8.27 | $8.31 | 83300 |
| 2025-12-24 | 8.26 | $8.39 | 71437 |
| 2025-12-23 | 8.25 | $8.42 | 276400 |
| 2025-12-22 | 8.23 | $8.22 | 253500 |
| 2025-12-19 | 8.23 | $8.07 | 558400 |
| 2025-12-18 | 8.25 | $8.09 | 193400 |
| 2025-12-17 | 8.27 | $8.21 | 286300 |
| 2025-12-16 | 8.27 | $8.08 | 392500 |
| 2025-12-15 | 8.29 | $8.44 | 193900 |
| 2025-12-12 | 8.28 | $8.52 | 599200 |
| 2025-12-11 | 8.25 | $8.47 | 223500 |
| 2025-12-10 | 8.23 | $8.40 | 225900 |
| 2025-12-09 | 8.21 | $8.35 | 280800 |
| 2025-12-08 | 8.19 | $8.51 | 462100 |
| 2025-12-05 | 8.16 | $8.57 | 1.4M |
| 2025-12-04 | 8.12 | $8.47 | 289100 |
| 2025-12-03 | 8.08 | $8.50 | 345400 |
| 2025-12-02 | 8.04 | $8.34 | 92100 |
| 2025-12-01 | 8.00 | $8.36 | 485200 |
| 2025-11-28 | 7.97 | $8.35 | 173900 |
| 2025-11-26 | 7.93 | $8.24 | 94500 |
| 2025-11-25 | 7.89 | $8.13 | 335900 |
| 2025-11-24 | 7.87 | $8.23 | 437500 |
| 2025-11-21 | 7.83 | $8.14 | 373300 |
| 2025-11-20 | 7.80 | $8.22 | 303000 |
| 2025-11-19 | 7.75 | $8.33 | 2.5M |
| 2025-11-18 | 7.69 | $8.31 | 610200 |
| 2025-11-17 | 7.63 | $7.89 | 1.8M |
| 2025-11-14 | 7.60 | $7.85 | 776500 |
| 2025-11-13 | 7.57 | $7.68 | 131800 |
| 2025-11-12 | 7.56 | $7.76 | 293200 |
| 2025-11-11 | 7.54 | $7.84 | 209800 |
| 2025-11-10 | 7.51 | $7.68 | 642400 |
| 2025-11-07 | 7.49 | $7.49 | 328800 |
| 2025-11-06 | 7.49 | $7.39 | 190400 |
| 2025-11-05 | 7.50 | $7.39 | 147300 |
| 2025-11-04 | 7.52 | $7.28 | 206200 |
| 2025-11-03 | 7.54 | $7.47 | 135800 |
| 2025-10-31 | 7.55 | $7.45 | 238600 |
| 2025-10-30 | 7.56 | $7.55 | 217400 |
| 2025-10-29 | 7.56 | $7.61 | 280300 |
| 2025-10-28 | 7.55 | $7.57 | 206900 |
| 2025-10-27 | 7.55 | $7.59 | 475100 |
| 2025-10-24 | 7.55 | $7.58 | 1.2M |
| 2025-10-23 | 7.54 | $7.51 | 1.2M |
| 2025-10-22 | 7.55 | $7.30 | 802700 |
| 2025-10-21 | 7.57 | $7.27 | 691300 |
| 2025-10-20 | 7.60 | $7.35 | 648400 |
| 2025-10-17 | 7.63 | $7.45 | 624200 |
| 2025-10-16 | 7.65 | $7.49 | 878400 |
| 2025-10-15 | 7.67 | $7.55 | 514500 |
| 2025-10-14 | 7.68 | $7.48 | 345100 |
| 2025-10-13 | 7.70 | $7.55 | 95700 |
| 2025-10-10 | 7.72 | $7.51 | 354100 |
| 2025-10-09 | 7.74 | $7.71 | 387800 |
| 2025-10-08 | 7.74 | $7.83 | 1.4M |
| 2025-10-07 | 7.73 | $7.77 | 732000 |
| 2025-10-06 | 7.73 | $7.76 | 598200 |
| 2025-10-03 | 7.72 | $7.63 | 777400 |
| 2025-10-02 | 7.73 | $7.53 | 358900 |
| 2025-10-01 | 7.76 | $7.63 | 364200 |
| 2025-09-30 | 7.77 | $7.63 | 480400 |
| 2025-09-29 | 7.78 | $7.84 | 1.2M |
| 2025-09-26 | 7.78 | $8.01 | 606100 |
| 2025-09-25 | 7.75 | $8.02 | 596500 |
| 2025-09-24 | 7.72 | $8.02 | 544100 |
| 2025-09-23 | 7.69 | $8.00 | 240200 |
| 2025-09-22 | 7.66 | $7.99 | 131200 |
| 2025-09-19 | 7.63 | $7.88 | 790100 |
| 2025-09-18 | 7.60 | $7.95 | 317800 |
| 2025-09-17 | 7.56 | $7.95 | 421300 |
| 2025-09-16 | 7.52 | $8.09 | 717300 |
| 2025-09-15 | 7.46 | $7.75 | 258100 |
| 2025-09-12 | 7.43 | $7.61 | 271600 |
| 2025-09-11 | 7.41 | $7.59 | 597800 |
| 2025-09-10 | 7.39 | $7.56 | 653400 |
| 2025-09-09 | 7.38 | $7.41 | 176100 |
| 2025-09-08 | 7.37 | $7.32 | 422300 |
| 2025-09-05 | 7.38 | $7.26 | 392700 |
| 2025-09-04 | 7.39 | $7.41 | 197100 |
| 2025-09-03 | 7.39 | $7.37 | 560000 |
| 2025-09-02 | 7.39 | $7.56 | 299400 |
| 2025-08-29 | 7.37 | $7.53 | 177600 |
| 2025-08-28 | 7.36 | $7.58 | 167700 |
| 2025-08-27 | 7.33 | $7.57 | 525200 |
| 2025-08-26 | 7.31 | $7.41 | 388100 |
| 2025-08-25 | 7.30 | $7.35 | 553400 |
| 2025-08-22 | 7.29 | $7.36 | 491500 |
| 2025-08-21 | 7.28 | $7.20 | 1.0M |
| 2025-08-20 | 7.29 | $7.13 | 1.1M |
| 2025-08-19 | 7.31 | $7.07 | 1.2M |
| 2025-08-18 | 7.33 | $7.23 | 969100 |
| 2025-08-15 | 7.34 | $7.29 | 777500 |
| 2025-08-14 | 7.35 | $7.37 | 256524 |
| 2025-08-13 | 7.35 | $7.27 | 834585 |
| 2025-08-12 | 7.36 | $7.30 | 431771 |
| 2025-08-11 | 7.36 | $7.29 | 465981 |
| 2025-08-08 | 7.37 | $7.35 | 423293 |
| 2025-08-07 | 7.37 | $7.37 | 375436 |
| 2025-08-06 | 7.37 | $7.42 | 683893 |
| 2025-08-05 | 7.37 | $7.45 | 258322 |
| 2025-08-04 | 7.36 | $7.41 | 296342 |
| 2025-08-01 | 7.35 | $7.46 | 540650 |
| 2025-07-31 | 7.34 | $7.54 | 413225 |
| 2025-07-30 | 7.32 | $7.74 | 395283 |
| 2025-07-29 | 7.28 | $7.81 | 248184 |
| 2025-07-28 | 7.22 | $7.82 | 254906 |
| 2025-07-25 | 7.16 | $7.72 | 591956 |
| 2025-07-24 | 7.10 | $7.89 | 1.1M |
| 2025-07-23 | 7.02 | $7.50 | 558183 |
| 2025-07-22 | 6.97 | $7.40 | 384707 |
| 2025-07-21 | 6.92 | $7.23 | 399917 |
| 2025-07-18 | 6.89 | $7.22 | 614563 |
| 2025-07-17 | 6.85 | $7.08 | 221694 |
| 2025-07-16 | 6.83 | $7.05 | 395938 |
| 2025-07-15 | 6.81 | $7.04 | 478847 |
| 2025-07-14 | 6.78 | $7.06 | 615104 |
| 2025-07-11 | 6.75 | $7.03 | 345552 |
| 2025-07-10 | 6.72 | $6.93 | 221694 |
| 2025-07-09 | 6.70 | $6.88 | 814281 |
| 2025-07-08 | 6.68 | $6.86 | 652922 |
| 2025-07-07 | 6.66 | $6.79 | 1.3M |
| 2025-07-03 | 6.65 | $6.81 | 206928 |
| 2025-07-02 | 6.63 | $6.79 | 224633 |
| 2025-07-01 | 6.62 | $6.70 | 185137 |
| 2025-06-30 | 6.61 | $6.72 | 1.1M |
| 2025-06-27 | 6.60 | $6.66 | 374506 |
| 2025-06-26 | 6.59 | $6.68 | 540737 |
| 2025-06-25 | 6.58 | $6.60 | 473900 |
| 2025-06-24 | 6.58 | $6.62 | 762100 |
| 2025-06-23 | 6.58 | $6.70 | 273400 |
| 2025-06-20 | 6.56 | $6.94 | 990300 |
| 2025-06-18 | 6.52 | $6.94 | 1.1M |
| 2025-06-17 | 6.48 | $7.02 | 1.1M |
| 2025-06-16 | 6.42 | $6.82 | 938000 |
| 2025-06-13 | 6.38 | $6.91 | 2.4M |
| 2025-06-12 | 6.33 | $6.71 | 1.6M |
| 2025-06-11 | 6.29 | $6.67 | 867516 |
| 2025-06-10 | 6.25 | $6.47 | 826500 |
| 2025-06-09 | 6.22 | $6.44 | 604405 |
| 2025-06-06 | 6.20 | $6.34 | 511900 |
| 2025-06-05 | 6.18 | $6.35 | 558122 |
| 2025-06-04 | 6.17 | $6.31 | 2.8M |
| 2025-06-03 | 6.15 | $6.32 | 758142 |
| 2025-06-02 | 6.13 | $6.35 | 427600 |
| 2025-05-30 | 6.11 | $6.23 | 2.7M |
| 2025-05-29 | 6.10 | $6.34 | 1.9M |
| 2025-05-28 | 6.07 | $6.31 | 2.0M |
| 2025-05-27 | 6.05 | $6.43 | 1.8M |
| 2025-05-23 | 6.01 | $6.36 | 2.4M |
| 2025-05-22 | 5.97 | $6.13 | 3.0M |
| 2025-05-21 | 5.95 | $6.16 | 1.6M |
| 2025-05-20 | 5.93 | $6.11 | 3.6M |
| 2025-05-19 | 5.91 | $5.96 | 1.6M |
| 2025-05-16 | 5.91 | $6.13 | 4.7M |
| 2025-05-15 | 5.89 | $6.11 | 1.9M |
| 2025-05-14 | 5.86 | $6.30 | 12.6M |
| 2025-05-13 | 5.82 | $6.24 | 3.2M |
| 2025-05-12 | 5.77 | $6.03 | 7.7M |
| 2025-05-09 | 5.74 | $5.73 | 630817 |
| 2025-05-08 | 5.75 | $5.69 | 642500 |
| 2025-05-07 | 5.75 | $5.55 | 1.1M |
| 2025-05-06 | 5.77 | $5.56 | 454930 |
| 2025-05-05 | 5.80 | $5.50 | 312200 |
| 2025-05-02 | 5.83 | $5.66 | 1.0M |
| 2025-05-01 | 5.84 | $5.64 | 657435 |
| 2025-04-30 | 5.87 | $5.69 | 395339 |
| 2025-04-29 | 5.88 | $5.89 | 403604 |
| 2025-04-28 | 5.88 | $5.98 | 554300 |
| 2025-04-25 | 5.87 | $5.89 | 297513 |
| 2025-04-24 | 5.87 | $5.88 | 417634 |
| 2025-04-23 | 5.87 | $5.75 | 468010 |
| 2025-04-22 | 5.88 | $5.90 | 360100 |
| 2025-04-21 | 5.88 | $5.79 | 388808 |
| 2025-04-17 | 5.89 | $5.94 | 762200 |
| 2025-04-16 | 5.89 | $5.77 | 424246 |
| 2025-04-15 | 5.90 | $5.58 | 133100 |
| 2025-04-14 | 5.93 | $5.58 | 379500 |
| 2025-04-11 | 5.97 | $5.55 | 587100 |
| 2025-04-10 | 6.01 | $5.27 | 358625 |
| 2025-04-09 | 6.09 | $5.77 | 357533 |
| 2025-04-08 | 6.13 | $5.02 | 331229 |
| 2025-04-07 | 6.24 | $5.37 | 760700 |
| 2025-04-04 | 6.33 | $5.44 | 900000 |
| 2025-04-03 | 6.43 | $6.14 | 1.6M |
| 2025-04-02 | 6.46 | $6.49 | 131500 |
| 2025-04-01 | 6.46 | $6.43 | 95900 |
| 2025-03-31 | 6.46 | $6.45 | 391500 |
| 2025-03-28 | 6.46 | $6.49 | 181500 |
| 2025-03-27 | 6.46 | $6.58 | 234500 |
| 2025-03-26 | 6.44 | $6.64 | 361122 |
| 2025-03-25 | 6.42 | $6.62 | 1.9M |
| 2025-03-24 | 6.40 | $6.54 | 629300 |
| 2025-03-21 | 6.39 | $6.53 | 483144 |
| 2025-03-20 | 6.37 | $6.53 | 72303 |
| 2025-03-19 | 6.35 | $6.48 | 524120 |
| 2025-03-18 | 6.34 | $6.29 | 366600 |
| 2025-03-17 | 6.35 | $6.23 | 1.5M |
| 2025-03-14 | 6.36 | $6.00 | 718149 |
| 2025-03-13 | 6.40 | $5.84 | 913100 |
| 2025-03-12 | 6.45 | $5.95 | 1.5M |
| 2025-03-11 | 6.51 | $5.74 | 3.3M |
| 2025-03-10 | 6.59 | $5.52 | 1.6M |
| 2025-03-07 | 6.70 | $6.51 | 102541 |
| 2025-03-06 | 6.72 | $6.35 | 158100 |
| 2025-03-05 | 6.76 | $6.33 | 781820 |
| 2025-03-04 | 6.80 | $6.35 | 159046 |
| 2025-03-03 | 6.85 | $6.45 | 206633 |
| 2025-02-28 | 6.89 | $6.79 | 119300 |
| 2025-02-27 | 6.91 | $6.91 | 55200 |
| 2025-02-26 | 6.90 | $6.87 | 66200 |
| 2025-02-25 | 6.91 | $6.86 | 117338 |
| 2025-02-24 | 6.91 | $6.95 | 29146 |
| 2025-02-21 | 6.91 | $7.00 | 40600 |
| 2025-02-20 | 6.90 | $7.09 | 364100 |
| 2025-02-19 | 6.88 | $6.96 | 267319 |
| 2025-02-18 | 6.87 | $6.96 | 244424 |
| 2025-02-14 | 6.86 | $6.85 | 37304 |
| 2025-02-13 | 6.86 | $6.87 | 58237 |
| 2025-02-12 | 6.86 | $6.80 | 15600 |
| 2025-02-11 | 6.87 | $6.90 | 223100 |
| 2025-02-10 | 6.87 | $6.89 | 84000 |
| 2025-02-07 | 6.86 | $6.84 | 214500 |
| 2025-02-06 | 6.87 | $6.74 | 552400 |
| 2025-02-05 | 6.88 | $6.83 | 243000 |
| 2025-02-04 | 6.88 | $6.83 | 181337 |
| 2025-02-03 | 6.89 | $6.56 | 258000 |
| 2025-01-31 | 6.93 | $6.58 | 157449 |
| 2025-01-30 | 6.96 | $6.76 | 46633 |
| 2025-01-29 | 6.98 | $6.78 | 33238 |
| 2025-01-28 | 7.00 | $6.73 | 28700 |
| 2025-01-27 | 7.03 | $6.81 | 42624 |
| 2025-01-24 | 7.06 | $6.98 | 32700 |
| 2025-01-23 | 7.06 | $6.98 | 51016 |
| 2025-01-22 | 7.07 | $7.04 | 72000 |
| 2025-01-21 | 7.08 | $7.00 | 18218 |
| 2025-01-17 | 7.09 | $6.92 | 33100 |
| 2025-01-16 | 7.10 | $6.94 | 246000 |
| 2025-01-15 | 7.12 | $7.19 | 167000 |
| 2025-01-14 | 7.11 | $7.16 | 738200 |
| 2025-01-13 | 7.11 | $7.08 | 795700 |
| 2025-01-10 | 7.11 | $7.32 | 255346 |
| 2025-01-08 | 7.09 | $7.28 | 331220 |
| 2025-01-07 | 7.07 | $7.36 | 58000 |
| 2025-01-06 | 7.04 | $7.27 | 317534 |
| 2025-01-03 | 7.01 | $7.21 | 75400 |
| 2025-01-02 | 6.99 | $7.21 | 82923 |
| 2024-12-31 | 6.97 | $7.09 | 173746 |
| 2024-12-30 | 6.96 | $7.05 | 171505 |
| 2024-12-27 | 6.95 | $7.01 | 192827 |
| 2024-12-26 | 6.94 | $6.78 | 19228 |
| 2024-12-24 | 6.96 | $6.93 | 51500 |
| 2024-12-23 | 6.96 | $6.86 | 206327 |
| 2024-12-20 | 6.97 | $6.68 | 229517 |
| 2024-12-19 | 7.00 | $6.54 | 60100 |
| 2024-12-18 | 7.05 | $6.57 | 118136 |
| 2024-12-17 | 7.10 | $6.73 | 47400 |
| 2024-12-16 | 7.14 | $6.88 | 247000 |
| 2024-12-13 | 7.17 | $6.87 | 76539 |
| 2024-12-12 | 7.20 | $6.93 | 57111 |
| 2024-12-11 | 7.23 | $7.03 | 128523 |
| 2024-12-10 | 7.25 | $6.93 | 111300 |
| 2024-12-09 | 7.28 | $7.02 | 244000 |
| 2024-12-06 | 7.31 | $6.99 | 474614 |
| 2024-12-05 | 7.34 | $7.17 | 189446 |
| 2024-12-04 | 7.36 | $7.14 | 209634 |
| 2024-12-03 | 7.38 | $7.23 | 61900 |
| 2024-12-02 | 7.40 | $7.21 | 115726 |
| 2024-11-29 | 7.42 | $7.27 | 210400 |
| 2024-11-27 | 7.43 | $7.28 | 38000 |
| 2024-11-26 | 7.45 | $7.23 | 221300 |
| 2024-11-25 | 7.47 | $7.47 | 106340 |
| 2024-11-22 | 7.47 | $7.67 | 28600 |
| 2024-11-21 | 7.45 | $7.52 | 75524 |
| 2024-11-20 | 7.45 | $7.43 | 129106 |
| 2024-11-19 | 7.45 | $7.42 | 114326 |
| 2024-11-18 | 7.45 | $7.41 | 182300 |
| 2024-11-15 | 7.45 | $7.24 | 107832 |
| 2024-11-14 | 7.48 | $7.34 | 156640 |
| 2024-11-13 | 7.49 | $7.21 | 78200 |
| 2024-11-12 | 7.52 | $7.26 | 113100 |
| 2024-11-11 | 7.55 | $7.38 | 169700 |
| 2024-11-08 | 7.57 | $7.46 | 165004 |
| 2024-11-07 | 7.58 | $7.63 | 71932 |
| 2024-11-06 | 7.57 | $7.62 | 142800 |
| 2024-11-05 | 7.57 | $7.51 | 23500 |
| 2024-11-04 | 7.57 | $7.47 | 250400 |
| 2024-11-01 | 7.58 | $7.28 | 37500 |
| 2024-10-31 | 7.62 | $7.50 | 497201 |
| 2024-10-30 | 7.63 | $7.56 | 36202 |
| 2024-10-29 | 7.64 | $7.48 | 22700 |
| 2024-10-28 | 7.65 | $7.50 | 27300 |
| 2024-10-25 | 7.67 | $7.66 | 21239 |
| 2024-10-24 | 7.67 | $7.60 | 41900 |
| 2024-10-23 | 7.68 | $7.51 | 90801 |
| 2024-10-22 | 7.69 | $7.60 | 151549 |
| 2024-10-21 | 7.70 | $7.57 | 186900 |
| 2024-10-18 | 7.72 | $7.48 | 70507 |
| 2024-10-17 | 7.74 | $7.61 | 45111 |
| 2024-10-16 | 7.76 | $7.60 | 64538 |
| 2024-10-15 | 7.77 | $7.65 | 62400 |
| 2024-10-14 | 7.79 | $7.93 | 8100 |
| 2024-10-11 | 7.77 | $8.03 | 51411 |
| 2024-10-10 | 7.74 | $8.00 | 62200 |
| 2024-10-09 | 7.72 | $7.83 | 150700 |
| 2024-10-08 | 7.71 | $7.87 | 439000 |
| 2024-10-07 | 7.69 | $8.19 | 230700 |
| 2024-10-04 | 7.64 | $8.04 | 206940 |
| 2024-10-03 | 7.59 | $7.96 | 554700 |
| 2024-10-02 | 7.56 | $7.80 | 113143 |
| 2024-10-01 | 7.53 | $7.75 | 340400 |
| 2024-09-30 | 7.51 | $7.44 | 101900 |
| 2024-09-27 | 7.51 | $7.38 | 125100 |
| 2024-09-26 | 7.53 | $7.36 | 635128 |
| 2024-09-25 | 7.54 | $7.68 | 219900 |
| 2024-09-24 | 7.53 | $7.86 | 155740 |
| 2024-09-23 | 7.50 | $7.73 | 22612 |
| 2024-09-20 | 7.47 | $7.71 | 146929 |
| 2024-09-19 | 7.45 | $7.72 | 348939 |
| 2024-09-18 | 7.42 | $7.58 | 57500 |
| 2024-09-17 | 7.40 | $7.59 | 167411 |
| 2024-09-16 | 7.38 | $7.44 | 165500 |
| 2024-09-13 | 7.37 | $7.34 | 71600 |
| 2024-09-12 | 7.38 | $7.31 | 143300 |
| 2024-09-11 | 7.38 | $7.20 | 209500 |
| 2024-09-10 | 7.40 | $7.09 | 352200 |
| 2024-09-09 | 7.44 | $7.17 | 246438 |
| 2024-09-06 | 7.46 | $7.12 | 273944 |
| 2024-09-05 | 7.50 | $7.25 | 60813 |
| 2024-09-04 | 7.53 | $7.37 | 455800 |
| 2024-09-03 | 7.54 | $7.34 | 248300 |
| 2024-08-30 | 7.56 | $7.57 | 47100 |
| 2024-08-29 | 7.56 | $7.80 | 104602 |
| 2024-08-28 | 7.54 | $7.68 | 141100 |
| 2024-08-27 | 7.52 | $7.73 | 201510 |
| 2024-08-26 | 7.50 | $7.80 | 41801 |
| 2024-08-23 | 7.47 | $7.65 | 72815 |
| 2024-08-22 | 7.45 | $7.50 | 105815 |
| 2024-08-21 | 7.45 | $7.49 | 27000 |
| 2024-08-20 | 7.44 | $7.45 | 93600 |
| 2024-08-19 | 7.44 | $7.55 | 176300 |
| 2024-08-16 | 7.43 | $7.65 | 52400 |
| 2024-08-15 | 7.41 | $7.62 | 271607 |
| 2024-08-14 | 7.38 | $7.55 | 175100 |
| 2024-08-13 | 7.37 | $7.51 | 130800 |
| 2024-08-12 | 7.35 | $7.48 | 346200 |
| 2024-08-09 | 7.34 | $7.26 | 28800 |
| 2024-08-08 | 7.35 | $7.21 | 146245 |
| 2024-08-07 | 7.36 | $7.19 | 52210 |
| 2024-08-06 | 7.38 | $7.19 | 110200 |
| 2024-08-05 | 7.40 | $7.08 | 16100 |
| 2024-08-02 | 7.43 | $7.12 | 493900 |
| 2024-08-01 | 7.46 | $7.41 | 281900 |
| 2024-07-31 | 7.47 | $7.70 | 149400 |
| 2024-07-30 | 7.44 | $7.57 | 83300 |
| 2024-07-29 | 7.43 | $7.55 | 275700 |
| 2024-07-26 | 7.42 | $7.57 | 101702 |
| 2024-07-25 | 7.40 | $7.45 | 96900 |
| 2024-07-24 | 7.40 | $7.21 | 193400 |
| 2024-07-23 | 7.42 | $7.24 | 59633 |
| 2024-07-22 | 7.44 | $7.43 | 2.2M |
| 2024-07-19 | 7.44 | $7.42 | 124635 |
| 2024-07-18 | 7.44 | $7.44 | 142315 |
| 2024-07-17 | 7.44 | $7.48 | 45500 |
| 2024-07-16 | 7.43 | $7.53 | 94001 |
| 2024-07-15 | 7.42 | $7.54 | 207823 |
| 2024-07-12 | 7.41 | $7.53 | 130625 |
| 2024-07-11 | 7.40 | $7.52 | 338930 |
| 2024-07-10 | 7.39 | $7.43 | 296700 |
| 2024-07-09 | 7.38 | $7.33 | 95946 |
| 2024-07-08 | 7.39 | $7.45 | 384400 |
| 2024-07-05 | 7.38 | $7.44 | 52100 |
| 2024-07-03 | 7.37 | $7.50 | 102737 |
| 2024-07-02 | 7.36 | $7.44 | 652000 |
| 2024-07-01 | 7.35 | $7.30 | 26500 |
| 2024-06-28 | 7.36 | $7.31 | 20100 |
| 2024-06-27 | 7.36 | $7.38 | 49500 |
| 2024-06-26 | 7.36 | $7.32 | 60433 |
| 2024-06-25 | 7.36 | $7.36 | 18000 |
| 2024-06-24 | 7.37 | $7.49 | 18749 |
| 2024-06-21 | 7.35 | $7.18 | 143126 |
| 2024-06-20 | 7.37 | $7.29 | 119742 |
| 2024-06-18 | 7.38 | $7.34 | 175100 |
| 2024-06-17 | 7.38 | $7.09 | 289500 |
| 2024-06-14 | 7.41 | $7.07 | 226800 |
| 2024-06-13 | 7.45 | $7.10 | 166845 |
| 2024-06-12 | 7.49 | $7.28 | 192204 |
| 2024-06-11 | 7.51 | $7.38 | 84500 |
| 2024-06-10 | 7.52 | $7.54 | 33847 |
| 2024-06-07 | 7.52 | $7.35 | 77139 |
| 2024-06-06 | 7.54 | $7.47 | 115300 |
| 2024-06-05 | 7.54 | $7.32 | 812000 |
| 2024-06-04 | 7.57 | $7.20 | 64449 |
| 2024-06-03 | 7.61 | $7.42 | 509800 |
| 2024-05-31 | 7.63 | $7.81 | 66000 |
| 2024-05-30 | 7.61 | $7.69 | 59416 |
| 2024-05-29 | 7.60 | $7.69 | 172823 |
| 2024-05-28 | 7.59 | $7.85 | 85419 |
| 2024-05-24 | 7.56 | $7.57 | 141390 |
| 2024-05-23 | 7.56 | $7.47 | 218738 |
| 2024-05-22 | 7.57 | $7.58 | 293000 |
| 2024-05-21 | 7.57 | $7.63 | 25100 |
| 2024-05-20 | 7.56 | $7.69 | 26600 |
| 2024-05-17 | 7.55 | $7.69 | 7000 |
| 2024-05-16 | 7.53 | $7.62 | 26413 |
| 2024-05-15 | 7.52 | $7.61 | 38047 |
| 2024-05-14 | 7.51 | $7.43 | 15300 |
| 2024-05-13 | 7.52 | $7.48 | 38017 |
| 2024-05-10 | 7.53 | $7.43 | 68227 |
| 2024-05-09 | 7.54 | $7.55 | 186100 |
| 2024-05-08 | 7.54 | $7.42 | 611415 |
| 2024-05-07 | 7.55 | $7.45 | 41000 |
| 2024-05-06 | 7.56 | $7.44 | 47100 |
| 2024-05-03 | 7.57 | $7.27 | 46634 |
| 2024-05-02 | 7.60 | $7.32 | 67639 |
| 2024-05-01 | 7.63 | $7.32 | 54600 |
| 2024-04-30 | 7.67 | $7.58 | 204300 |
| 2024-04-29 | 7.68 | $7.77 | 78000 |
| 2024-04-26 | 7.67 | $7.88 | 33348 |
| 2024-04-25 | 7.64 | $7.96 | 278006 |
| 2024-04-24 | 7.61 | $7.84 | 13648 |
| 2024-04-23 | 7.59 | $7.79 | 33500 |
| 2024-04-22 | 7.56 | $7.58 | 17112 |
| 2024-04-19 | 7.56 | $7.59 | 13627 |
| 2024-04-18 | 7.56 | $7.48 | 77826 |
| 2024-04-17 | 7.57 | $7.52 | 10800 |
| 2024-04-16 | 7.57 | $7.59 | 92400 |
| 2024-04-15 | 7.57 | $7.58 | 23900 |
| 2024-04-12 | 7.57 | $7.72 | 42422 |
| 2024-04-11 | 7.55 | $7.65 | 16300 |
| 2024-04-10 | 7.54 | $7.72 | 26524 |
| 2024-04-09 | 7.52 | $7.69 | 19219 |
| 2024-04-08 | 7.51 | $7.71 | 35804 |
| 2024-04-05 | 7.49 | $7.76 | 55400 |
| 2024-04-04 | 7.46 | $7.77 | 59600 |
| 2024-04-03 | 7.42 | $7.87 | 62600 |
| 2024-04-02 | 7.38 | $7.77 | 27100 |
| 2024-04-01 | 7.33 | $7.65 | 33500 |
| 2024-03-28 | 7.30 | $7.58 | 22041 |
| 2024-03-27 | 7.27 | $7.45 | 258100 |
| 2024-03-26 | 7.25 | $7.51 | 82700 |
| 2024-03-25 | 7.23 | $7.61 | 257230 |
| 2024-03-22 | 7.19 | $7.42 | 80839 |
| 2024-03-21 | 7.16 | $7.56 | 75128 |
| 2024-03-20 | 7.12 | $7.50 | 49113 |
| 2024-03-19 | 7.08 | $7.50 | 64908 |
| 2024-03-18 | 7.04 | $7.41 | 30200 |
| 2024-03-15 | 7.00 | $7.33 | 7415 |
| 2024-03-14 | 6.96 | $7.22 | 17100 |
| 2024-03-13 | 6.93 | $7.12 | 64500 |
| 2024-03-12 | 6.91 | $7.03 | 63847 |
| 2024-03-11 | 6.90 | $7.07 | 56100 |
| 2024-03-08 | 6.88 | $7.10 | 404021 |
| 2024-03-07 | 6.86 | $7.19 | 40700 |
| 2024-03-06 | 6.83 | $7.14 | 88428 |
| 2024-03-05 | 6.79 | $7.07 | 158300 |
| 2024-03-04 | 6.77 | $7.10 | 75424 |
| 2024-03-01 | 6.73 | $7.09 | 74420 |
| 2024-02-29 | 6.69 | $6.96 | 54224 |
| 2024-02-28 | 6.66 | $6.91 | 115927 |
| 2024-02-27 | 6.64 | $6.99 | 34316 |
| 2024-02-26 | 6.60 | $6.96 | 129700 |
| 2024-02-23 | 6.56 | $6.96 | 187400 |
| 2024-02-22 | 6.52 | $7.12 | 510100 |
| 2024-02-21 | 6.46 | $6.83 | 81912 |
| 2024-02-20 | 6.42 | $6.62 | 84612 |
| 2024-02-16 | 6.40 | $6.54 | 550614 |
| 2024-02-15 | 6.38 | $6.52 | 70811 |
| 2024-02-14 | 6.37 | $6.21 | 915600 |
| 2024-02-13 | 6.39 | $6.33 | 16200 |
| 2024-02-12 | 6.39 | $6.45 | 23410 |
| 2024-02-09 | 6.39 | $6.28 | 28700 |
| 2024-02-08 | 6.40 | $6.27 | 45300 |
| 2024-02-07 | 6.41 | $6.14 | 52600 |
| 2024-02-06 | 6.44 | $6.18 | 53724 |
| 2024-02-05 | 6.47 | $6.13 | 127800 |
| 2024-02-02 | 6.50 | $6.17 | 73403 |
| 2024-02-01 | 6.54 | $6.36 | 74215 |
| 2024-01-31 | 6.55 | $6.47 | 28525 |
| 2024-01-30 | 6.56 | $6.59 | 48821 |
| 2024-01-29 | 6.56 | $6.57 | 82100 |
| 2024-01-26 | 6.56 | $6.67 | 61900 |
| 2024-01-25 | 6.55 | $6.64 | 75445 |
| 2024-01-24 | 6.54 | $6.46 | 38800 |
| 2024-01-23 | 6.55 | $6.36 | 39800 |
| 2024-01-22 | 6.57 | $6.34 | 49300 |
| 2024-01-19 | 6.59 | $6.31 | 190029 |
| 2024-01-18 | 6.62 | $6.27 | 67300 |
| 2024-01-17 | 6.66 | $6.32 | 123700 |
| 2024-01-16 | 6.69 | $6.45 | 85009 |
| 2024-01-12 | 6.72 | $6.60 | 71431 |
| 2024-01-11 | 6.73 | $6.60 | 41400 |
| 2024-01-10 | 6.74 | $6.58 | 52100 |
| 2024-01-09 | 6.76 | $6.56 | 39900 |
| 2024-01-08 | 6.78 | $6.71 | 149208 |
| 2024-01-05 | 6.79 | $6.66 | 25842 |
| 2024-01-04 | 6.80 | $6.67 | 120524 |
| 2024-01-03 | 6.82 | $6.76 | 132200 |
| 2024-01-02 | 6.82 | $6.72 | 128100 |
| 2023-12-29 | 6.83 | $6.72 | 158900 |
| 2023-12-28 | 6.84 | $6.74 | 47600 |
| 2023-12-27 | 6.85 | $6.87 | 45300 |
| 2023-12-26 | 6.85 | $7.00 | 28800 |
| 2023-12-22 | 6.84 | $6.88 | 39600 |
| 2023-12-21 | 6.83 | $6.84 | 28144 |
| 2023-12-20 | 6.83 | $6.76 | 51537 |
| 2023-12-19 | 6.84 | $6.85 | 35100 |
| 2023-12-18 | 6.84 | $6.76 | 104200 |
| 2023-12-15 | 6.85 | $6.74 | 81512 |
| 2023-12-14 | 6.86 | $6.86 | 48700 |
| 2023-12-13 | 6.86 | $6.55 | 65307 |
| 2023-12-12 | 6.89 | $6.41 | 228500 |
| 2023-12-11 | 6.94 | $6.63 | 48700 |
| 2023-12-08 | 6.97 | $6.72 | 34900 |
| 2023-12-07 | 7.00 | $6.65 | 54800 |
| 2023-12-06 | 7.04 | $6.63 | 99600 |
| 2023-12-05 | 7.08 | $6.73 | 275600 |
| 2023-12-04 | 7.11 | $6.84 | 163000 |
| 2023-12-01 | 7.14 | $6.97 | 29309 |
| 2023-11-30 | 7.16 | $6.94 | 24300 |
| 2023-11-29 | 7.18 | $6.92 | 36600 |
| 2023-11-28 | 7.21 | $6.88 | 36000 |
| 2023-11-27 | 7.25 | $6.92 | 70500 |
| 2023-11-24 | 7.28 | $7.03 | 24300 |
| 2023-11-22 | 7.31 | $6.96 | 55944 |
| 2023-11-21 | 7.35 | $7.05 | 36100 |
| 2023-11-20 | 7.38 | $7.05 | 47400 |
| 2023-11-17 | 7.41 | $7.05 | 46600 |
| 2023-11-16 | 7.45 | $6.94 | 72000 |
| 2023-11-15 | 7.50 | $7.06 | 52100 |
| 2023-11-14 | 7.55 | $7.11 | 87439 |
| 2023-11-13 | 7.59 | $7.07 | 58200 |
| 2023-11-10 | 7.65 | $7.06 | 74300 |
| 2023-11-09 | 7.71 | $7.02 | 42800 |
| 2023-11-08 | 7.78 | $7.03 | 170015 |
| 2023-11-07 | 7.86 | $7.23 | 119912 |
| 2023-11-06 | 7.93 | $7.58 | 90517 |
| 2023-11-03 | 7.97 | $7.80 | 101814 |
| 2023-11-02 | 7.99 | $7.88 | 65600 |
| 2023-11-01 | 8.00 | $7.73 | 228800 |
| 2023-10-31 | 8.02 | $7.73 | 26605 |
| 2023-10-30 | 8.06 | $7.72 | 26318 |
| 2023-10-27 | 8.09 | $7.73 | 119345 |
| 2023-10-26 | 8.13 | $7.73 | 184848 |
| 2023-10-25 | 8.17 | $8.14 | 42800 |
| 2023-10-24 | 8.17 | $8.07 | 29324 |
| 2023-10-23 | 8.19 | $8.09 | 21500 |
| 2023-10-20 | 8.20 | $8.17 | 35545 |
| 2023-10-19 | 8.20 | $8.22 | 30400 |
| 2023-10-18 | 8.20 | $8.17 | 28032 |
| 2023-10-17 | 8.20 | $8.21 | 68100 |
| 2023-10-16 | 8.20 | $8.21 | 15700 |
| 2023-10-13 | 8.20 | $8.13 | 42500 |
| 2023-10-12 | 8.20 | $7.99 | 47843 |
| 2023-10-11 | 8.22 | $8.08 | 121215 |
| 2023-10-10 | 8.24 | $8.11 | 91406 |
| 2023-10-09 | 8.25 | $8.14 | 50630 |
| 2023-10-06 | 8.27 | $7.93 | 38048 |
| 2023-10-05 | 8.30 | $7.86 | 114503 |
| 2023-10-04 | 8.35 | $7.77 | 149049 |
| 2023-10-03 | 8.41 | $8.06 | 156900 |
| 2023-10-02 | 8.44 | $8.04 | 344100 |
| 2023-09-29 | 8.49 | $8.44 | 31100 |
| 2023-09-28 | 8.49 | $8.60 | 15905 |
| 2023-09-27 | 8.48 | $8.72 | 32338 |
| 2023-09-26 | 8.46 | $8.51 | 124840 |
| 2023-09-25 | 8.45 | $8.55 | 11849 |
| 2023-09-22 | 8.44 | $8.41 | 21800 |
| 2023-09-21 | 8.44 | $8.37 | 60300 |
| 2023-09-20 | 8.45 | $8.55 | 8303 |
| 2023-09-19 | 8.44 | $8.62 | 36700 |
| 2023-09-18 | 8.42 | $8.69 | 16900 |
| 2023-09-15 | 8.39 | $8.76 | 44400 |
| 2023-09-14 | 8.35 | $8.73 | 29828 |
| 2023-09-13 | 8.31 | $8.59 | 18713 |
| 2023-09-12 | 8.29 | $8.63 | 47700 |
| 2023-09-11 | 8.25 | $8.51 | 21100 |
| 2023-09-08 | 8.22 | $8.51 | 21600 |
| 2023-09-07 | 8.19 | $8.52 | 21800 |
| 2023-09-06 | 8.16 | $8.54 | 27913 |
| 2023-09-05 | 8.12 | $8.57 | 63500 |
| 2023-09-01 | 8.07 | $8.53 | 55800 |
| 2023-08-31 | 8.02 | $8.20 | 10300 |
| 2023-08-30 | 8.00 | $8.14 | 32800 |
| 2023-08-29 | 7.99 | $8.12 | 11636 |
| 2023-08-28 | 7.97 | $8.03 | 36822 |
| 2023-08-25 | 7.97 | $7.93 | 42500 |
| 2023-08-24 | 7.97 | $7.86 | 15000 |
| 2023-08-23 | 7.98 | $7.95 | 35842 |
| 2023-08-22 | 7.99 | $8.05 | 10700 |
| 2023-08-21 | 7.98 | $8.05 | 14400 |
| 2023-08-18 | 7.97 | $8.11 | 6000 |
| 2023-08-17 | 7.96 | $8.07 | 37508 |
| 2023-08-16 | 7.95 | $7.97 | 25200 |
| 2023-08-15 | 7.95 | $7.98 | 32919 |
| 2023-08-14 | 7.94 | $8.20 | 21946 |
| 2023-08-11 | 7.91 | $8.30 | 26700 |
| 2023-08-10 | 7.87 | $8.25 | 47713 |
| 2023-08-09 | 7.83 | $8.31 | 30127 |
| 2023-08-08 | 7.78 | $8.17 | 66418 |
| 2023-08-07 | 7.74 | $8.03 | 6300 |
| 2023-08-04 | 7.71 | $8.08 | 39420 |
| 2023-08-03 | 7.68 | $8.08 | 88300 |
| 2023-08-02 | 7.63 | $7.88 | 42826 |
| 2023-08-01 | 7.61 | $7.96 | 31500 |
| 2023-07-31 | 7.57 | $7.98 | 39944 |
| 2023-07-28 | 7.53 | $8.00 | 33900 |
| 2023-07-27 | 7.48 | $7.86 | 66600 |
| 2023-07-26 | 7.44 | $7.90 | 38945 |
| 2023-07-25 | 7.39 | $7.76 | 61300 |
| 2023-07-24 | 7.35 | $7.79 | 30317 |
| 2023-07-21 | 7.30 | $7.64 | 28400 |
| 2023-07-20 | 7.27 | $7.61 | 22800 |
| 2023-07-19 | 7.23 | $7.55 | 119525 |
| 2023-07-18 | 7.19 | $7.60 | 24800 |
| 2023-07-17 | 7.15 | $7.27 | 45400 |
| 2023-07-14 | 7.14 | $7.32 | 82000 |
| 2023-07-13 | 7.12 | $7.50 | 67600 |
| 2023-07-12 | 7.08 | $7.35 | 164500 |
| 2023-07-11 | 7.05 | $7.22 | 73929 |
| 2023-07-10 | 7.04 | $7.13 | 15900 |
| 2023-07-07 | 7.03 | $7.15 | 83525 |
| 2023-07-06 | 7.01 | $6.89 | 23100 |
| 2023-07-05 | 7.02 | $7.05 | 41900 |
| 2023-07-03 | 7.02 | $6.92 | 6043 |
| 2023-06-30 | 7.03 | $6.99 | 36800 |
| 2023-06-29 | 7.04 | $6.92 | 17309 |
| 2023-06-28 | 7.05 | $6.83 | 333547 |
| 2023-06-27 | 7.07 | $6.87 | 126800 |
| 2023-06-26 | 7.09 | $6.91 | 1.7M |
| 2023-06-23 | 7.11 | $6.77 | 346100 |
| 2023-06-22 | 7.15 | $6.91 | 310000 |
| 2023-06-21 | 7.17 | $7.09 | 228900 |
| 2023-06-20 | 7.18 | $6.99 | 35200 |
| 2023-06-16 | 7.20 | $7.16 | 23530 |
| 2023-06-15 | 7.21 | $7.22 | 18800 |
| 2023-06-14 | 7.21 | $7.08 | 112100 |
| 2023-06-13 | 7.22 | $7.16 | 50200 |
| 2023-06-12 | 7.23 | $6.98 | 24500 |
| 2023-06-09 | 7.25 | $7.16 | 101225 |
| 2023-06-08 | 7.26 | $7.14 | 50235 |
| 2023-06-07 | 7.28 | $7.26 | 47549 |
| 2023-06-06 | 7.28 | $7.24 | 3800 |
| 2023-06-05 | 7.28 | $7.14 | 25838 |
| 2023-06-02 | 7.30 | $7.21 | 47500 |
| 2023-06-01 | 7.31 | $6.92 | 34133 |
| 2023-05-31 | 7.35 | $6.83 | 120700 |
| 2023-05-30 | 7.40 | $7.01 | 81600 |
| 2023-05-26 | 7.44 | $7.09 | 282300 |
| 2023-05-25 | 7.48 | $7.08 | 47319 |
| 2023-05-24 | 7.52 | $7.39 | 29700 |
| 2023-05-23 | 7.53 | $7.62 | 13600 |
| 2023-05-22 | 7.53 | $7.50 | 9200 |
| 2023-05-19 | 7.53 | $7.46 | 35000 |
| 2023-05-18 | 7.54 | $7.44 | 9438 |
| 2023-05-17 | 7.55 | $7.40 | 14400 |
| 2023-05-16 | 7.56 | $7.29 | 13200 |
| 2023-05-15 | 7.59 | $7.47 | 49100 |
| 2023-05-12 | 7.60 | $7.26 | 69200 |
| 2023-05-11 | 7.64 | $7.31 | 78400 |
| 2023-05-10 | 7.67 | $7.48 | 53500 |
| 2023-05-09 | 7.69 | $7.60 | 20526 |
| 2023-05-08 | 7.70 | $7.54 | 21415 |
| 2023-05-05 | 7.72 | $7.59 | 111000 |
| 2023-05-04 | 7.73 | $7.28 | 136326 |
| 2023-05-03 | 7.78 | $7.22 | 22141 |
| 2023-05-02 | 7.84 | $7.34 | 15200 |
| 2023-05-01 | 7.89 | $7.73 | 33600 |
| 2023-04-28 | 7.91 | $7.87 | 37622 |
| 2023-04-27 | 7.91 | $7.77 | 12140 |
| 2023-04-26 | 7.93 | $7.68 | 27900 |
| 2023-04-25 | 7.95 | $7.83 | 22700 |
| 2023-04-24 | 7.97 | $8.09 | 32444 |
| 2023-04-21 | 7.95 | $7.90 | 11200 |
| 2023-04-20 | 7.96 | $7.92 | 36300 |
| 2023-04-19 | 7.96 | $8.15 | 21800 |
| 2023-04-18 | 7.95 | $8.21 | 98613 |
| 2023-04-17 | 7.92 | $8.25 | 23600 |
| 2023-04-14 | 7.88 | $8.28 | 35747 |
| 2023-04-13 | 7.84 | $8.21 | 99800 |
| 2023-04-12 | 7.80 | $8.10 | 13100 |
| 2023-04-11 | 7.77 | $8.09 | 29800 |
| 2023-04-10 | 7.74 | $7.99 | 5024 |
| 2023-04-06 | 7.71 | $7.98 | 6415 |
| 2023-04-05 | 7.68 | $8.04 | 50100 |
| 2023-04-04 | 7.64 | $7.92 | 20700 |
| 2023-04-03 | 7.61 | $8.23 | 255100 |
| 2023-03-31 | 7.55 | $7.73 | 34348 |
| 2023-03-30 | 7.53 | $7.69 | 8900 |
| 2023-03-29 | 7.51 | $7.75 | 21000 |
| 2023-03-28 | 7.49 | $7.71 | 29600 |
| 2023-03-27 | 7.47 | $7.56 | 110800 |
| 2023-03-24 | 7.46 | $7.40 | 8806 |
| 2023-03-23 | 7.46 | $7.37 | 52219 |
| 2023-03-22 | 7.47 | $7.44 | 50727 |
| 2023-03-21 | 7.48 | $7.42 | 25100 |
| 2023-03-20 | 7.48 | $7.11 | 104800 |
| 2023-03-17 | 7.52 | $6.91 | 64624 |
| 2023-03-16 | 7.59 | $7.02 | 148500 |
| 2023-03-15 | 7.64 | $6.99 | 111121 |
| 2023-03-14 | 7.71 | $7.44 | 46900 |
| 2023-03-13 | 7.74 | $7.37 | 51200 |
| 2023-03-10 | 7.78 | $7.52 | 52831 |
| 2023-03-09 | 7.81 | $7.60 | 62515 |
| 2023-03-08 | 7.83 | $7.66 | 49900 |
| 2023-03-07 | 7.85 | $7.59 | 36600 |
| 2023-03-06 | 7.88 | $7.97 | 82123 |
| 2023-03-03 | 7.87 | $8.04 | 62535 |
| 2023-03-02 | 7.85 | $7.98 | 44900 |
| 2023-03-01 | 7.83 | $7.86 | 13700 |
| 2023-02-28 | 7.83 | $7.70 | 165700 |
| 2023-02-27 | 7.85 | $7.78 | 119800 |
| 2023-02-24 | 7.85 | $7.74 | 167424 |
| 2023-02-23 | 7.86 | $7.50 | 50900 |
| 2023-02-22 | 7.90 | $7.38 | 66600 |
| 2023-02-21 | 7.96 | $7.50 | 94128 |
| 2023-02-17 | 8.01 | $7.57 | 40500 |
| 2023-02-16 | 8.05 | $7.90 | 35603 |
| 2023-02-15 | 8.07 | $7.97 | 45432 |
| 2023-02-14 | 8.08 | $8.24 | 89411 |
| 2023-02-13 | 8.06 | $8.19 | 80600 |
| 2023-02-10 | 8.05 | $8.11 | 50104 |
| 2023-02-09 | 8.04 | $7.91 | 40300 |
| 2023-02-08 | 8.05 | $8.11 | 196400 |
| 2023-02-07 | 8.05 | $8.11 | 76636 |
| 2023-02-06 | 8.04 | $7.87 | 120735 |
| 2023-02-03 | 8.06 | $7.93 | 412104 |
| 2023-02-02 | 8.07 | $7.79 | 64500 |
| 2023-02-01 | 8.10 | $8.15 | 138710 |
| 2023-01-31 | 8.10 | $8.33 | 300400 |
| 2023-01-30 | 8.07 | $8.35 | 98302 |
| 2023-01-27 | 8.05 | $8.53 | 101900 |
| 2023-01-26 | 7.99 | $8.39 | 96200 |
| 2023-01-25 | 7.95 | $8.28 | 10900 |
| 2023-01-24 | 7.92 | $8.36 | 37349 |
| 2023-01-23 | 7.87 | $8.50 | 112420 |
| 2023-01-20 | 7.81 | $8.35 | 76413 |
| 2023-01-19 | 7.75 | $8.25 | 44744 |
| 2023-01-18 | 7.70 | $8.11 | 44311 |
| 2023-01-17 | 7.65 | $8.12 | 45828 |
| 2023-01-13 | 7.60 | $7.98 | 43300 |
| 2023-01-12 | 7.56 | $7.94 | 26327 |
| 2023-01-11 | 7.52 | $7.68 | 37200 |
| 2023-01-10 | 7.51 | $7.57 | 20900 |
| 2023-01-09 | 7.50 | $7.72 | 27942 |
| 2023-01-06 | 7.48 | $7.48 | 30700 |
| 2023-01-05 | 7.48 | $7.22 | 18420 |
| 2023-01-04 | 7.50 | $7.22 | 21100 |
| 2023-01-03 | 7.53 | $7.33 | 74900 |
| 2022-12-30 | 7.56 | $7.92 | 23600 |
| 2022-12-29 | 7.52 | $7.74 | 13800 |
| 2022-12-28 | 7.49 | $7.66 | 53410 |
| 2022-12-27 | 7.48 | $7.78 | 22042 |
| 2022-12-23 | 7.44 | $7.71 | 38100 |
| 2022-12-22 | 7.42 | $7.27 | 35300 |
| 2022-12-21 | 7.43 | $7.43 | 44326 |
| 2022-12-20 | 7.43 | $7.24 | 34804 |
| 2022-12-19 | 7.45 | $7.11 | 61722 |
| 2022-12-16 | 7.49 | $7.07 | 28600 |
| 2022-12-15 | 7.53 | $7.13 | 17644 |
| 2022-12-14 | 7.57 | $7.30 | 62000 |
| 2022-12-13 | 7.60 | $7.24 | 18829 |
| 2022-12-12 | 7.64 | $7.07 | 62200 |
| 2022-12-09 | 7.70 | $7.03 | 99344 |
| 2022-12-08 | 7.77 | $7.02 | 81522 |
| 2022-12-07 | 7.85 | $7.11 | 191828 |
| 2022-12-06 | 7.93 | $7.35 | 79033 |
| 2022-12-05 | 7.99 | $7.83 | 150639 |
| 2022-12-02 | 8.00 | $8.06 | 136100 |
| 2022-12-01 | 8.00 | $7.96 | 41939 |
| 2022-11-30 | 8.00 | $7.97 | 104020 |
| 2022-11-29 | 8.01 | $7.99 | 99003 |
| 2022-11-28 | 8.01 | $7.87 | 106802 |
| 2022-11-25 | 8.02 | $8.10 | 23600 |
| 2022-11-23 | 8.01 | $8.14 | 54600 |
| 2022-11-22 | 8.00 | $8.22 | 30700 |
| 2022-11-21 | 7.98 | $7.88 | 83442 |
| 2022-11-18 | 7.99 | $8.13 | 63800 |
| 2022-11-17 | 7.97 | $8.08 | 51302 |
| 2022-11-16 | 7.96 | $8.17 | 61800 |
| 2022-11-15 | 7.94 | $8.52 | 62500 |
| 2022-11-14 | 7.88 | $8.35 | 39500 |
| 2022-11-11 | 7.83 | $8.65 | 83000 |
| 2022-11-10 | 7.74 | $8.28 | 50200 |
| 2022-11-09 | 7.69 | $7.78 | 121500 |
| 2022-11-08 | 7.68 | $8.22 | 38500 |
| 2022-11-07 | 7.62 | $8.11 | 85400 |
| 2022-11-04 | 7.57 | $8.11 | 131800 |
| 2022-11-03 | 7.51 | $7.97 | 158700 |
| 2022-11-02 | 7.46 | $7.80 | 138218 |
| 2022-11-01 | 7.43 | $7.79 | 173900 |
| 2022-10-31 | 7.39 | $7.79 | 88900 |
| 2022-10-28 | 7.35 | $7.57 | 220449 |
| 2022-10-27 | 7.32 | $7.86 | 220400 |
| 2022-10-26 | 7.27 | $7.91 | 59942 |
| 2022-10-25 | 7.20 | $7.61 | 120712 |
| 2022-10-24 | 7.16 | $7.61 | 152906 |
| 2022-10-21 | 7.11 | $7.65 | 57711 |
| 2022-10-20 | 7.05 | $7.45 | 71110 |
| 2022-10-19 | 7.01 | $7.34 | 313800 |
| 2022-10-18 | 6.97 | $7.06 | 17900 |
| 2022-10-17 | 6.96 | $7.13 | 1.3M |
| 2022-10-14 | 6.95 | $6.98 | 1.4M |
| 2022-10-13 | 6.94 | $7.29 | 91200 |
| 2022-10-12 | 6.91 | $7.00 | 33800 |
| 2022-10-11 | 6.90 | $6.91 | 47200 |
| 2022-10-10 | 6.90 | $7.04 | 57405 |
| 2022-10-07 | 6.88 | $7.21 | 73700 |
| 2022-10-06 | 6.85 | $7.21 | 49112 |
| 2022-10-05 | 6.81 | $7.27 | 105117 |
| 2022-10-04 | 6.76 | $7.09 | 115000 |
| 2022-10-03 | 6.72 | $6.81 | 78310 |
| 2022-09-30 | 6.72 | $6.36 | 46900 |
| 2022-09-29 | 6.75 | $6.39 | 283900 |
| 2022-09-28 | 6.79 | $6.46 | 77232 |
| 2022-09-27 | 6.83 | $6.13 | 319519 |
| 2022-09-26 | 6.90 | $5.85 | 136703 |
| 2022-09-23 | 7.01 | $6.29 | 223608 |
| 2022-09-22 | 7.09 | $6.82 | 86209 |
| 2022-09-21 | 7.11 | $7.09 | 35800 |
| 2022-09-20 | 7.12 | $7.13 | 176800 |
| 2022-09-19 | 7.11 | $7.06 | 63600 |
| 2022-09-16 | 7.12 | $6.95 | 62000 |
| 2022-09-15 | 7.14 | $7.06 | 75044 |
| 2022-09-14 | 7.15 | $7.31 | 70424 |
| 2022-09-13 | 7.13 | $7.08 | 112107 |
| 2022-09-12 | 7.13 | $7.27 | 97700 |
| 2022-09-09 | 7.12 | $7.08 | 60300 |
| 2022-09-08 | 7.12 | $6.78 | 46108 |
| 2022-09-07 | 7.16 | $6.74 | 209412 |
| 2022-09-06 | 7.20 | $7.05 | 119100 |
| 2022-09-02 | 7.22 | $7.17 | 82100 |
| 2022-09-01 | 7.22 | $7.04 | 178322 |
| 2022-08-31 | 7.24 | $7.27 | 84400 |
| 2022-08-30 | 7.24 | $7.41 | 95014 |
| 2022-08-29 | 7.22 | $7.72 | 195236 |
| 2022-08-26 | 7.17 | $7.37 | 22038 |
| 2022-08-25 | 7.15 | $7.50 | 65412 |
| 2022-08-24 | 7.11 | $7.45 | 88215 |
| 2022-08-23 | 7.08 | $7.36 | 85808 |
| 2022-08-22 | 7.05 | $7.08 | 85000 |
| 2022-08-19 | 7.05 | $7.09 | 40626 |
| 2022-08-18 | 7.04 | $7.18 | 68709 |
| 2022-08-17 | 7.03 | $6.92 | 51100 |
| 2022-08-16 | 7.04 | $6.83 | 65441 |
| 2022-08-15 | 7.06 | $7.00 | 63400 |
| 2022-08-12 | 7.07 | $7.26 | 47800 |
| 2022-08-11 | 7.04 | $7.29 | 48524 |
| 2022-08-10 | 7.02 | $6.94 | 59217 |
| 2022-08-09 | 7.03 | $6.80 | 26536 |
| 2022-08-08 | 7.05 | $6.81 | 32800 |
| 2022-08-05 | 7.08 | $6.70 | 34400 |
| 2022-08-04 | 7.12 | $6.61 | 57400 |
| 2022-08-03 | 7.17 | $7.06 | 46629 |
| 2022-08-02 | 7.18 | $7.42 | 114728 |
| 2022-08-01 | 7.16 | $7.34 | 30241 |
| 2022-07-29 | 7.14 | $7.65 | 144800 |
| 2022-07-28 | 7.08 | $7.41 | 95548 |
| 2022-07-27 | 7.05 | $7.40 | 48400 |
| 2022-07-26 | 7.01 | $7.04 | 41545 |
| 2022-07-25 | 7.01 | $7.14 | 67100 |
| 2022-07-22 | 6.99 | $6.85 | 58738 |
| 2022-07-21 | 7.01 | $6.99 | 80800 |
| 2022-07-20 | 7.01 | $7.20 | 119900 |
| 2022-07-19 | 6.99 | $7.12 | 57814 |
| 2022-07-18 | 6.98 | $6.78 | 106401 |
| 2022-07-15 | 7.00 | $6.43 | 63417 |
| 2022-07-14 | 7.06 | $6.30 | 116300 |
| 2022-07-13 | 7.14 | $6.40 | 53948 |
| 2022-07-12 | 7.22 | $6.44 | 64333 |
| 2022-07-11 | 7.30 | $6.65 | 42722 |
| 2022-07-08 | 7.37 | $6.69 | 95300 |
| 2022-07-07 | 7.44 | $6.70 | 98100 |
| 2022-07-06 | 7.51 | $6.29 | 178422 |
| 2022-07-05 | 7.64 | $6.56 | 373600 |
| 2022-07-01 | 7.76 | $7.09 | 70541 |
| 2022-06-30 | 7.83 | $6.97 | 91700 |
| 2022-06-29 | 7.92 | $7.08 | 344103 |
| 2022-06-28 | 8.00 | $7.61 | 48027 |
| 2022-06-27 | 8.05 | $7.14 | 58400 |
| 2022-06-24 | 8.14 | $6.79 | 67200 |
| 2022-06-23 | 8.28 | $6.52 | 160635 |
| 2022-06-22 | 8.47 | $7.24 | 135200 |
| 2022-06-21 | 8.60 | $7.72 | 47900 |
| 2022-06-17 | 8.69 | $7.48 | 552800 |
| 2022-06-16 | 8.82 | $8.01 | 119600 |
| 2022-06-15 | 8.90 | $8.68 | 157100 |
| 2022-06-14 | 8.93 | $8.75 | 230129 |
| 2022-06-13 | 8.95 | $9.02 | 128610 |
| 2022-06-10 | 8.94 | $9.41 | 50600 |
| 2022-06-09 | 8.89 | $9.64 | 110902 |
| 2022-06-08 | 8.81 | $9.99 | 188138 |
| 2022-06-07 | 8.69 | $9.80 | 145536 |
| 2022-06-06 | 8.57 | $9.52 | 226603 |
| 2022-06-03 | 8.47 | $9.33 | 44400 |
| 2022-06-02 | 8.38 | $9.20 | 81700 |
| 2022-06-01 | 8.29 | $9.06 | 49300 |
| 2022-05-31 | 8.21 | $8.89 | 112800 |
| 2022-05-27 | 8.14 | $8.66 | 36900 |
| 2022-05-26 | 8.08 | $8.57 | 58800 |
| 2022-05-25 | 8.03 | $8.51 | 95100 |
| 2022-05-24 | 7.98 | $8.00 | 105500 |
| 2022-05-23 | 7.98 | $7.73 | 96236 |
| 2022-05-20 | 8.01 | $7.82 | 68800 |
| 2022-05-19 | 8.03 | $8.01 | 46400 |
| 2022-05-18 | 8.03 | $8.02 | 52441 |
| 2022-05-17 | 8.03 | $8.24 | 54000 |
| 2022-05-16 | 8.01 | $8.11 | 47300 |
| 2022-05-13 | 7.99 | $7.87 | 64900 |
| 2022-05-12 | 8.01 | $7.43 | 43800 |
| 2022-05-11 | 8.07 | $7.60 | 53500 |
| 2022-05-10 | 8.12 | $7.38 | 92332 |
| 2022-05-09 | 8.20 | $7.41 | 237000 |
| 2022-05-06 | 8.28 | $8.42 | 61703 |
| 2022-05-05 | 8.26 | $8.26 | 135228 |
| 2022-05-04 | 8.26 | $8.43 | 102300 |
| 2022-05-03 | 8.25 | $8.08 | 243500 |
| 2022-05-02 | 8.26 | $8.00 | 185300 |
| 2022-04-29 | 8.29 | $8.17 | 113700 |
| 2022-04-28 | 8.30 | $8.49 | 200800 |
| 2022-04-27 | 8.29 | $8.30 | 87200 |
| 2022-04-26 | 8.28 | $7.92 | 104200 |
| 2022-04-25 | 8.32 | $7.89 | 154100 |
| 2022-04-22 | 8.37 | $8.24 | 100200 |
| 2022-04-21 | 8.38 | $8.55 | 63200 |
| 2022-04-20 | 8.36 | $8.93 | 46817 |
| 2022-04-19 | 8.30 | $8.74 | 69400 |
| 2022-04-18 | 8.26 | $8.94 | 140718 |
| 2022-04-14 | 8.19 | $8.61 | 44513 |
| 2022-04-13 | 8.14 | $8.58 | 85436 |
| 2022-04-12 | 8.09 | $8.30 | 57300 |
| 2022-04-11 | 8.07 | $7.96 | 50605 |
| 2022-04-08 | 8.08 | $8.26 | 57948 |
| 2022-04-07 | 8.07 | $8.00 | 126319 |
| 2022-04-06 | 8.07 | $7.84 | 110022 |
| 2022-04-05 | 8.10 | $8.28 | 49500 |
| 2022-04-04 | 8.08 | $8.35 | 78200 |
| 2022-04-01 | 8.05 | $8.35 | 49300 |
| 2022-03-31 | 8.02 | $8.32 | 79700 |
| 2022-03-30 | 7.99 | $8.40 | 57500 |
| 2022-03-29 | 7.94 | $8.44 | 80202 |
| 2022-03-28 | 7.89 | $8.40 | 56330 |
| 2022-03-25 | 7.84 | $8.69 | 107100 |
| 2022-03-24 | 7.75 | $8.34 | 63839 |
| 2022-03-23 | 7.68 | $8.31 | 157200 |
| 2022-03-22 | 7.62 | $8.02 | 82644 |
| 2022-03-21 | 7.58 | $8.13 | 149800 |
| 2022-03-18 | 7.52 | $7.67 | 58321 |
| 2022-03-17 | 7.50 | $7.70 | 91000 |
| 2022-03-16 | 7.48 | $7.30 | 43600 |
| 2022-03-15 | 7.50 | $7.24 | 114700 |
| 2022-03-14 | 7.53 | $7.36 | 130907 |
| 2022-03-11 | 7.55 | $7.78 | 55700 |
| 2022-03-10 | 7.52 | $7.74 | 64200 |
| 2022-03-09 | 7.50 | $7.70 | 103725 |
| 2022-03-08 | 7.48 | $7.97 | 151200 |
| 2022-03-07 | 7.42 | $7.93 | 165510 |
| 2022-03-04 | 7.37 | $7.85 | 226505 |
| 2022-03-03 | 7.32 | $7.54 | 48500 |
| 2022-03-02 | 7.30 | $7.78 | 112101 |
| 2022-03-01 | 7.25 | $7.75 | 57716 |
| 2022-02-28 | 7.19 | $7.64 | 271100 |
| 2022-02-25 | 7.15 | $7.37 | 58000 |
| 2022-02-24 | 7.12 | $7.26 | 102700 |
| 2022-02-23 | 7.11 | $7.30 | 65300 |
| 2022-02-22 | 7.09 | $7.16 | 105313 |
| 2022-02-18 | 7.08 | $7.14 | 59502 |
| 2022-02-17 | 7.08 | $7.39 | 56200 |
| 2022-02-16 | 7.04 | $7.40 | 68301 |
| 2022-02-15 | 7.00 | $7.42 | 93320 |
| 2022-02-14 | 6.96 | $7.23 | 114446 |
| 2022-02-11 | 6.93 | $7.34 | 164500 |
| 2022-02-10 | 6.89 | $7.22 | 77500 |
| 2022-02-09 | 6.85 | $7.09 | 88001 |
| 2022-02-08 | 6.83 | $6.72 | 61941 |
| 2022-02-07 | 6.84 | $7.09 | 33600 |
| 2022-02-04 | 6.82 | $7.17 | 115400 |
| 2022-02-03 | 6.78 | $7.19 | 38233 |
| 2022-02-02 | 6.73 | $7.29 | 85400 |
| 2022-02-01 | 6.68 | $7.18 | 37029 |
| 2022-01-31 | 6.62 | $7.03 | 92412 |
| 2022-01-28 | 6.58 | $6.96 | 171547 |
| 2022-01-27 | 6.54 | $6.89 | 52300 |
| 2022-01-26 | 6.50 | $6.80 | 97600 |
| 2022-01-25 | 6.47 | $6.74 | 25249 |
| 2022-01-24 | 6.44 | $6.50 | 79832 |
| 2022-01-21 | 6.44 | $6.61 | 115300 |
| 2022-01-20 | 6.42 | $6.92 | 102300 |
| 2022-01-19 | 6.37 | $7.01 | 83012 |
| 2022-01-18 | 6.30 | $7.06 | 229100 |
| 2022-01-14 | 6.22 | $6.95 | 106438 |
| 2022-01-13 | 6.14 | $6.70 | 28429 |
| 2022-01-12 | 6.08 | $6.87 | 85900 |
| 2022-01-11 | 6.00 | $6.68 | 144548 |
| 2022-01-10 | 5.93 | $6.30 | 35100 |
| 2022-01-07 | 5.89 | $6.30 | 86400 |
| 2022-01-06 | 5.85 | $6.26 | 65619 |
| 2022-01-05 | 5.81 | $6.06 | 60642 |
| 2022-01-04 | 5.78 | $6.08 | 43100 |
| 2022-01-03 | 5.75 | $6.06 | 17900 |
| 2021-12-31 | 5.71 | $5.94 | 35700 |
| 2021-12-30 | 5.69 | $5.82 | 19717 |
| 2021-12-29 | 5.68 | $5.86 | 161932 |
| 2021-12-28 | 5.66 | $5.90 | 14700 |
| 2021-12-27 | 5.63 | $5.85 | 21113 |
| 2021-12-23 | 5.61 | $5.66 | 76100 |
| 2021-12-22 | 5.60 | $5.55 | 41719 |
| 2021-12-21 | 5.61 | $5.51 | 48922 |
| 2021-12-20 | 5.62 | $5.27 | 32300 |
| 2021-12-17 | 5.66 | $5.32 | 64200 |
| 2021-12-16 | 5.69 | $5.55 | 21933 |
| 2021-12-15 | 5.71 | $5.48 | 128222 |
| 2021-12-14 | 5.73 | $5.53 | 67400 |
| 2021-12-13 | 5.75 | $5.77 | 39200 |
| 2021-12-10 | 5.75 | $6.00 | 39645 |
| 2021-12-09 | 5.72 | $6.00 | 40300 |
| 2021-12-08 | 5.69 | $6.09 | 121500 |
| 2021-12-07 | 5.65 | $6.13 | 63500 |
| 2021-12-06 | 5.60 | $5.81 | 61200 |
| 2021-12-03 | 5.58 | $5.46 | 76333 |
| 2021-12-02 | 5.59 | $5.27 | 71948 |
| 2021-12-01 | 5.63 | $5.14 | 33900 |
| 2021-11-30 | 5.68 | $5.35 | 62241 |
| 2021-11-29 | 5.71 | $5.57 | 87600 |
| 2021-11-26 | 5.73 | $5.38 | 91700 |
| 2021-11-24 | 5.76 | $5.84 | 14900 |
| 2021-11-23 | 5.76 | $5.78 | 60325 |
| 2021-11-22 | 5.75 | $5.55 | 24534 |
| 2021-11-19 | 5.78 | $5.44 | 85936 |
| 2021-11-18 | 5.81 | $5.67 | 116527 |
| 2021-11-17 | 5.83 | $5.64 | 18100 |
| 2021-11-16 | 5.84 | $5.67 | 188044 |
| 2021-11-15 | 5.86 | $5.68 | 57517 |
| 2021-11-12 | 5.88 | $5.65 | 37106 |
| 2021-11-11 | 5.91 | $5.75 | 71717 |
| 2021-11-10 | 5.92 | $5.78 | 29948 |
| 2021-11-09 | 5.94 | $5.92 | 97221 |
| 2021-11-08 | 5.94 | $5.93 | 66405 |
| 2021-11-05 | 5.94 | $5.93 | 42600 |
| 2021-11-04 | 5.94 | $5.86 | 51800 |
| 2021-11-03 | 5.95 | $5.83 | 49713 |
| 2021-11-02 | 5.96 | $5.96 | 34743 |
| 2021-11-01 | 5.96 | $6.07 | 74326 |
| 2021-10-29 | 5.95 | $6.01 | 40500 |
| 2021-10-28 | 5.95 | $6.08 | 84300 |
| 2021-10-27 | 5.93 | $6.15 | 21121 |
| 2021-10-26 | 5.91 | $6.34 | 27013 |
| 2021-10-25 | 5.87 | $6.43 | 84520 |
| 2021-10-22 | 5.81 | $6.15 | 39746 |
| 2021-10-21 | 5.77 | $6.05 | 28900 |
| 2021-10-20 | 5.74 | $6.21 | 24500 |
| 2021-10-19 | 5.69 | $6.09 | 53643 |
| 2021-10-18 | 5.65 | $6.11 | 58816 |
| 2021-10-15 | 5.60 | $6.20 | 72619 |
| 2021-10-14 | 5.54 | $6.21 | 349200 |
| 2021-10-13 | 5.47 | $5.99 | 31725 |
| 2021-10-12 | 5.41 | $5.97 | 30919 |
| 2021-10-11 | 5.35 | $6.11 | 20400 |
| 2021-10-08 | 5.27 | $6.04 | 37745 |
| 2021-10-07 | 5.19 | $5.95 | 118508 |
| 2021-10-06 | 5.11 | $5.85 | 142607 |
| 2021-10-05 | 5.03 | $5.80 | 72300 |
| 2021-10-04 | 4.95 | $5.71 | 63500 |
| 2021-10-01 | 4.87 | $5.59 | 39900 |
| 2021-09-30 | 4.80 | $5.58 | 59143 |
| 2021-09-29 | 4.71 | $5.40 | 57227 |
| 2021-09-28 | 4.64 | $5.46 | 44400 |
| 2021-09-27 | 4.56 | $5.47 | 116835 |
| 2021-09-24 | 4.46 | $5.07 | 117800 |
| 2021-09-23 | 4.40 | $4.66 | 10706 |
| 2021-09-22 | 4.37 | $4.45 | 37221 |
| 2021-09-21 | 4.36 | $4.30 | 74105 |
| 2021-09-20 | 4.37 | $4.24 | 115300 |
| 2021-09-17 | 4.38 | $4.45 | 28007 |
| 2021-09-16 | 4.37 | $4.60 | 38513 |
| 2021-09-15 | 4.35 | $4.68 | 102648 |
| 2021-09-14 | 4.31 | $4.50 | 324727 |
| 2021-09-13 | 4.29 | $4.55 | 687400 |
| 2021-09-10 | 4.26 | $4.32 | 564000 |
| 2021-09-09 | 4.26 | $4.23 | 9800 |
| 2021-09-08 | 4.26 | $4.22 | 5444 |
| 2021-09-07 | 4.27 | $4.34 | 23625 |
| 2021-09-03 | 4.26 | $4.41 | 20800 |
| 2021-09-02 | 4.24 | $4.39 | 16600 |
| 2021-09-01 | 4.23 | $4.23 | 117200 |
| 2021-08-31 | 4.23 | $4.29 | 148200 |
| 2021-08-30 | 4.22 | $4.29 | 20400 |
| 2021-08-27 | 4.21 | $4.30 | 39734 |
| 2021-08-26 | 4.20 | $4.13 | 9038 |
| 2021-08-25 | 4.21 | $4.18 | 13000 |
| 2021-08-24 | 4.21 | $4.15 | 56020 |
| 2021-08-23 | 4.22 | $4.07 | 35528 |
| 2021-08-20 | 4.24 | $3.83 | 71934 |
| 2021-08-19 | 4.28 | $3.77 | 125900 |
| 2021-08-18 | 4.33 | $3.97 | 83000 |
| 2021-08-17 | 4.37 | $4.02 | 54500 |
| 2021-08-16 | 4.41 | $4.08 | 37500 |
| 2021-08-13 | 4.44 | $4.23 | 7700 |
| 2021-08-12 | 4.46 | $4.35 | 6635 |
| 2021-08-11 | 4.48 | $4.41 | 26748 |
| 2021-08-10 | 4.48 | $4.39 | 33437 |
| 2021-08-09 | 4.49 | $4.17 | 27000 |
| 2021-08-06 | 4.53 | $4.30 | 5004 |
| 2021-08-05 | 4.55 | $4.31 | 67901 |
| 2021-08-04 | 4.58 | $4.29 | 44807 |
| 2021-08-03 | 4.61 | $4.52 | 6500 |
| 2021-08-02 | 4.62 | $4.40 | 21800 |
| 2021-07-30 | 4.64 | $4.55 | 17000 |
| 2021-07-29 | 4.65 | $4.60 | 26300 |
| 2021-07-28 | 4.65 | $4.51 | 47232 |
| 2021-07-27 | 4.67 | $4.43 | 39900 |
| 2021-07-26 | 4.69 | $4.56 | 28300 |
| 2021-07-23 | 4.71 | $4.46 | 23406 |
| 2021-07-22 | 4.73 | $4.45 | 17711 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.82
2026-07-17
Close Price
$11.39
Vol: 294900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.12
Average
7.49
Maximum
11.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.82 | $11.39 | 294900 |
| 2026-07-16 | 10.76 | $11.11 | 278304 |
| 2026-07-15 | 10.73 | $11.06 | 337300 |
| 2026-07-14 | 10.70 | $11.07 | 621641 |
| 2026-07-13 | 10.67 | $11.04 | 395309 |
| 2026-07-10 | 10.66 | $10.73 | 306715 |
| 2026-07-09 | 10.68 | $10.76 | 118410 |
| 2026-07-08 | 10.70 | $10.97 | 369900 |
| 2026-07-07 | 10.70 | $10.48 | 268400 |
| 2026-07-06 | 10.76 | $10.17 | 669800 |
| 2026-07-02 | 10.86 | $10.26 | 434929 |
| 2026-07-01 | 10.96 | $10.34 | 106200 |
| 2026-06-30 | 11.06 | $10.39 | 414817 |
| 2026-06-29 | 11.16 | $10.60 | 280200 |
| 2026-06-26 | 11.24 | $10.56 | 1.5M |
| 2026-06-25 | 11.33 | $10.66 | 263400 |
| 2026-06-24 | 11.42 | $10.53 | 507944 |
| 2026-06-23 | 11.53 | $11.05 | 1.1M |
| 2026-06-22 | 11.59 | $10.98 | 388441 |
| 2026-06-18 | 11.66 | $10.88 | 459000 |
| 2026-06-17 | 11.75 | $11.22 | 255900 |
| 2026-06-16 | 11.82 | $11.40 | 769621 |
| 2026-06-15 | 11.87 | $11.57 | 482600 |
| 2026-06-12 | 11.91 | $11.68 | 685800 |
| 2026-06-11 | 11.93 | $11.91 | 190825 |
| 2026-06-10 | 11.94 | $11.91 | 345727 |
| 2026-06-09 | 11.94 | $11.80 | 553147 |
| 2026-06-08 | 11.96 | $12.19 | 355800 |
| 2026-06-05 | 11.93 | $11.86 | 341400 |
| 2026-06-04 | 11.93 | $12.36 | 709200 |
| 2026-06-03 | 11.89 | $12.07 | 337844 |
| 2026-06-02 | 11.87 | $11.92 | 577435 |
| 2026-06-01 | 11.86 | $11.67 | 453418 |
| 2026-05-29 | 11.87 | $11.48 | 328500 |
| 2026-05-28 | 11.91 | $11.62 | 179408 |
| 2026-05-27 | 11.93 | $11.50 | 276600 |
| 2026-05-26 | 11.97 | $11.78 | 801316 |
| 2026-05-22 | 11.97 | $12.15 | 234000 |
| 2026-05-21 | 11.94 | $12.19 | 199302 |
| 2026-05-20 | 11.89 | $12.28 | 814200 |
| 2026-05-19 | 11.83 | $12.49 | 872900 |
| 2026-05-18 | 11.74 | $12.30 | 349800 |
| 2026-05-15 | 11.66 | $12.16 | 320506 |
| 2026-05-14 | 11.58 | $11.78 | 487400 |
| 2026-05-13 | 11.53 | $11.77 | 178403 |
| 2026-05-12 | 11.48 | $11.78 | 299502 |
| 2026-05-11 | 11.42 | $11.69 | 824000 |
| 2026-05-08 | 11.37 | $11.40 | 319001 |
| 2026-05-07 | 11.34 | $11.50 | 256622 |
| 2026-05-06 | 11.29 | $11.53 | 301000 |
| 2026-05-05 | 11.23 | $11.99 | 286205 |
| 2026-05-04 | 11.13 | $11.82 | 542622 |
| 2026-05-01 | 11.04 | $11.68 | 364400 |
| 2026-04-30 | 10.96 | $11.83 | 1.2M |
| 2026-04-29 | 10.86 | $11.71 | 301003 |
| 2026-04-28 | 10.76 | $11.44 | 213742 |
| 2026-04-27 | 10.70 | $11.25 | 611100 |
| 2026-04-24 | 10.65 | $10.80 | 130400 |
| 2026-04-23 | 10.64 | $11.02 | 132406 |
| 2026-04-22 | 10.61 | $10.81 | 226300 |
| 2026-04-21 | 10.60 | $10.56 | 491502 |
| 2026-04-20 | 10.61 | $10.37 | 267200 |
| 2026-04-17 | 10.64 | $10.17 | 437332 |
| 2026-04-16 | 10.70 | $10.60 | 187839 |
| 2026-04-15 | 10.71 | $10.53 | 673706 |
| 2026-04-14 | 10.74 | $10.39 | 264700 |
| 2026-04-13 | 10.77 | $10.71 | 276111 |
| 2026-04-10 | 10.78 | $10.53 | 241300 |
| 2026-04-09 | 10.80 | $10.43 | 429529 |
| 2026-04-08 | 10.83 | $10.58 | 321600 |
| 2026-04-07 | 10.84 | $11.02 | 459600 |
| 2026-04-06 | 10.81 | $10.90 | 963800 |
| 2026-04-02 | 10.79 | $10.80 | 545000 |
| 2026-04-01 | 10.77 | $10.52 | 708730 |
| 2026-03-31 | 10.77 | $11.26 | 1.2M |
| 2026-03-30 | 10.70 | $11.26 | 999600 |
| 2026-03-27 | 10.63 | $11.19 | 677139 |
| 2026-03-26 | 10.55 | $10.78 | 350434 |
| 2026-03-25 | 10.51 | $10.60 | 574717 |
| 2026-03-24 | 10.48 | $10.60 | 520300 |
| 2026-03-23 | 10.45 | $10.61 | 1.1M |
| 2026-03-20 | 10.42 | $10.86 | 923000 |
| 2026-03-19 | 10.36 | $10.92 | 560001 |
| 2026-03-18 | 10.28 | $10.64 | 488600 |
| 2026-03-17 | 10.23 | $10.69 | 520100 |
| 2026-03-16 | 10.18 | $10.48 | 376700 |
| 2026-03-13 | 10.13 | $10.44 | 524917 |
| 2026-03-12 | 10.09 | $10.52 | 599200 |
| 2026-03-11 | 10.04 | $10.32 | 309800 |
| 2026-03-10 | 10.00 | $10.18 | 823200 |
| 2026-03-09 | 9.97 | $10.08 | 536700 |
| 2026-03-06 | 9.94 | $10.21 | 617800 |
| 2026-03-05 | 9.90 | $10.11 | 373200 |
| 2026-03-04 | 9.86 | $9.99 | 850714 |
| 2026-03-03 | 9.83 | $9.93 | 729600 |
| 2026-03-02 | 9.81 | $10.03 | 523100 |
| 2026-02-27 | 9.76 | $9.97 | 759700 |
| 2026-02-26 | 9.72 | $9.85 | 233504 |
| 2026-02-25 | 9.69 | $9.81 | 309828 |
| 2026-02-24 | 9.66 | $9.94 | 250032 |
| 2026-02-23 | 9.62 | $10.02 | 269200 |
| 2026-02-20 | 9.56 | $9.93 | 186804 |
| 2026-02-19 | 9.50 | $10.05 | 365931 |
| 2026-02-18 | 9.42 | $9.94 | 495017 |
| 2026-02-17 | 9.35 | $9.61 | 277615 |
| 2026-02-13 | 9.30 | $9.69 | 455432 |
| 2026-02-12 | 9.24 | $9.55 | 385535 |
| 2026-02-11 | 9.18 | $9.77 | 439600 |
| 2026-02-10 | 9.10 | $9.46 | 370500 |
| 2026-02-09 | 9.04 | $9.48 | 360712 |
| 2026-02-06 | 8.97 | $9.24 | 610417 |
| 2026-02-05 | 8.92 | $8.96 | 267400 |
| 2026-02-04 | 8.89 | $9.20 | 259800 |
| 2026-02-03 | 8.83 | $9.14 | 369139 |
| 2026-02-02 | 8.77 | $8.92 | 282600 |
| 2026-01-30 | 8.73 | $9.12 | 552600 |
| 2026-01-29 | 8.67 | $9.41 | 692600 |
| 2026-01-28 | 8.57 | $9.31 | 655723 |
| 2026-01-27 | 8.48 | $9.33 | 611000 |
| 2026-01-26 | 8.39 | $8.89 | 474341 |
| 2026-01-23 | 8.33 | $8.75 | 864200 |
| 2026-01-22 | 8.29 | $8.62 | 483339 |
| 2026-01-21 | 8.25 | $8.61 | 879000 |
| 2026-01-20 | 8.22 | $8.38 | 597700 |
| 2026-01-16 | 8.20 | $8.33 | 637342 |
| 2026-01-15 | 8.19 | $8.31 | 232142 |
| 2026-01-14 | 8.18 | $8.34 | 322600 |
| 2026-01-13 | 8.17 | $8.22 | 2.3M |
| 2026-01-12 | 8.17 | $8.08 | 342900 |
| 2026-01-09 | 8.18 | $8.00 | 473300 |
| 2026-01-08 | 8.21 | $7.89 | 366200 |
| 2026-01-07 | 8.24 | $7.70 | 654900 |
| 2026-01-06 | 8.30 | $8.07 | 409000 |
| 2026-01-05 | 8.33 | $8.14 | 942044 |
| 2026-01-02 | 8.35 | $8.50 | 169007 |
| 2025-12-31 | 8.34 | $8.38 | 109400 |
| 2025-12-30 | 8.34 | $8.49 | 119300 |
| 2025-12-29 | 8.32 | $8.41 | 112900 |
| 2025-12-26 | 8.32 | $8.31 | 83300 |
| 2025-12-24 | 8.32 | $8.39 | 71437 |
| 2025-12-23 | 8.32 | $8.42 | 276400 |
| 2025-12-22 | 8.31 | $8.22 | 253500 |
| 2025-12-19 | 8.32 | $8.07 | 558400 |
| 2025-12-18 | 8.34 | $8.09 | 193400 |
| 2025-12-17 | 8.37 | $8.21 | 286300 |
| 2025-12-16 | 8.38 | $8.08 | 392500 |
| 2025-12-15 | 8.41 | $8.44 | 193900 |
| 2025-12-12 | 8.39 | $8.52 | 599200 |
| 2025-12-11 | 8.37 | $8.47 | 223500 |
| 2025-12-10 | 8.35 | $8.40 | 225900 |
| 2025-12-09 | 8.33 | $8.35 | 280800 |
| 2025-12-08 | 8.31 | $8.51 | 462100 |
| 2025-12-05 | 8.27 | $8.57 | 1.4M |
| 2025-12-04 | 8.22 | $8.47 | 289100 |
| 2025-12-03 | 8.18 | $8.50 | 345400 |
| 2025-12-02 | 8.13 | $8.34 | 92100 |
| 2025-12-01 | 8.09 | $8.36 | 485200 |
| 2025-11-28 | 8.04 | $8.35 | 173900 |
| 2025-11-26 | 7.99 | $8.24 | 94500 |
| 2025-11-25 | 7.94 | $8.13 | 335900 |
| 2025-11-24 | 7.91 | $8.23 | 437500 |
| 2025-11-21 | 7.86 | $8.14 | 373300 |
| 2025-11-20 | 7.82 | $8.22 | 303000 |
| 2025-11-19 | 7.76 | $8.33 | 2.5M |
| 2025-11-18 | 7.70 | $8.31 | 610200 |
| 2025-11-17 | 7.62 | $7.89 | 1.8M |
| 2025-11-14 | 7.59 | $7.85 | 776500 |
| 2025-11-13 | 7.56 | $7.68 | 131800 |
| 2025-11-12 | 7.54 | $7.76 | 293200 |
| 2025-11-11 | 7.51 | $7.84 | 209800 |
| 2025-11-10 | 7.48 | $7.68 | 642400 |
| 2025-11-07 | 7.46 | $7.49 | 328800 |
| 2025-11-06 | 7.46 | $7.39 | 190400 |
| 2025-11-05 | 7.47 | $7.39 | 147300 |
| 2025-11-04 | 7.48 | $7.28 | 206200 |
| 2025-11-03 | 7.50 | $7.47 | 135800 |
| 2025-10-31 | 7.51 | $7.45 | 238600 |
| 2025-10-30 | 7.52 | $7.55 | 217400 |
| 2025-10-29 | 7.52 | $7.61 | 280300 |
| 2025-10-28 | 7.51 | $7.57 | 206900 |
| 2025-10-27 | 7.51 | $7.59 | 475100 |
| 2025-10-24 | 7.51 | $7.58 | 1.2M |
| 2025-10-23 | 7.51 | $7.51 | 1.2M |
| 2025-10-22 | 7.52 | $7.30 | 802700 |
| 2025-10-21 | 7.55 | $7.27 | 691300 |
| 2025-10-20 | 7.59 | $7.35 | 648400 |
| 2025-10-17 | 7.63 | $7.45 | 624200 |
| 2025-10-16 | 7.66 | $7.49 | 878400 |
| 2025-10-15 | 7.68 | $7.55 | 514500 |
| 2025-10-14 | 7.70 | $7.48 | 345100 |
| 2025-10-13 | 7.74 | $7.55 | 95700 |
| 2025-10-10 | 7.76 | $7.51 | 354100 |
| 2025-10-09 | 7.79 | $7.71 | 387800 |
| 2025-10-08 | 7.80 | $7.83 | 1.4M |
| 2025-10-07 | 7.80 | $7.77 | 732000 |
| 2025-10-06 | 7.80 | $7.76 | 598200 |
| 2025-10-03 | 7.81 | $7.63 | 777400 |
| 2025-10-02 | 7.82 | $7.53 | 358900 |
| 2025-10-01 | 7.84 | $7.63 | 364200 |
| 2025-09-30 | 7.85 | $7.63 | 480400 |
| 2025-09-29 | 7.86 | $7.84 | 1.2M |
| 2025-09-26 | 7.84 | $8.01 | 606100 |
| 2025-09-25 | 7.81 | $8.02 | 596500 |
| 2025-09-24 | 7.78 | $8.02 | 544100 |
| 2025-09-23 | 7.74 | $8.00 | 240200 |
| 2025-09-22 | 7.71 | $7.99 | 131200 |
| 2025-09-19 | 7.67 | $7.88 | 790100 |
| 2025-09-18 | 7.64 | $7.95 | 317800 |
| 2025-09-17 | 7.59 | $7.95 | 421300 |
| 2025-09-16 | 7.55 | $8.09 | 717300 |
| 2025-09-15 | 7.48 | $7.75 | 258100 |
| 2025-09-12 | 7.45 | $7.61 | 271600 |
| 2025-09-11 | 7.43 | $7.59 | 597800 |
| 2025-09-10 | 7.40 | $7.56 | 653400 |
| 2025-09-09 | 7.38 | $7.41 | 176100 |
| 2025-09-08 | 7.38 | $7.32 | 422300 |
| 2025-09-05 | 7.38 | $7.26 | 392700 |
| 2025-09-04 | 7.39 | $7.41 | 197100 |
| 2025-09-03 | 7.38 | $7.37 | 560000 |
| 2025-09-02 | 7.38 | $7.56 | 299400 |
| 2025-08-29 | 7.36 | $7.53 | 177600 |
| 2025-08-28 | 7.34 | $7.58 | 167700 |
| 2025-08-27 | 7.32 | $7.57 | 525200 |
| 2025-08-26 | 7.30 | $7.41 | 388100 |
| 2025-08-25 | 7.30 | $7.35 | 553400 |
| 2025-08-22 | 7.30 | $7.36 | 491500 |
| 2025-08-21 | 7.30 | $7.20 | 1.0M |
| 2025-08-20 | 7.33 | $7.13 | 1.1M |
| 2025-08-19 | 7.36 | $7.07 | 1.2M |
| 2025-08-18 | 7.40 | $7.23 | 969100 |
| 2025-08-15 | 7.42 | $7.29 | 777500 |
| 2025-08-14 | 7.44 | $7.37 | 256524 |
| 2025-08-13 | 7.45 | $7.27 | 834585 |
| 2025-08-12 | 7.47 | $7.30 | 431771 |
| 2025-08-11 | 7.48 | $7.29 | 465981 |
| 2025-08-08 | 7.49 | $7.35 | 423293 |
| 2025-08-07 | 7.50 | $7.37 | 375436 |
| 2025-08-06 | 7.50 | $7.42 | 683893 |
| 2025-08-05 | 7.50 | $7.45 | 258322 |
| 2025-08-04 | 7.49 | $7.41 | 296342 |
| 2025-08-01 | 7.48 | $7.46 | 540650 |
| 2025-07-31 | 7.46 | $7.54 | 413225 |
| 2025-07-30 | 7.43 | $7.74 | 395283 |
| 2025-07-29 | 7.37 | $7.81 | 248184 |
| 2025-07-28 | 7.31 | $7.82 | 254906 |
| 2025-07-25 | 7.24 | $7.72 | 591956 |
| 2025-07-24 | 7.17 | $7.89 | 1.1M |
| 2025-07-23 | 7.08 | $7.50 | 558183 |
| 2025-07-22 | 7.02 | $7.40 | 384707 |
| 2025-07-21 | 6.97 | $7.23 | 399917 |
| 2025-07-18 | 6.94 | $7.22 | 614563 |
| 2025-07-17 | 6.90 | $7.08 | 221694 |
| 2025-07-16 | 6.88 | $7.05 | 395938 |
| 2025-07-15 | 6.86 | $7.04 | 478847 |
| 2025-07-14 | 6.84 | $7.06 | 615104 |
| 2025-07-11 | 6.81 | $7.03 | 345552 |
| 2025-07-10 | 6.79 | $6.93 | 221694 |
| 2025-07-09 | 6.78 | $6.88 | 814281 |
| 2025-07-08 | 6.76 | $6.86 | 652922 |
| 2025-07-07 | 6.75 | $6.79 | 1.3M |
| 2025-07-03 | 6.74 | $6.81 | 206928 |
| 2025-07-02 | 6.73 | $6.79 | 224633 |
| 2025-07-01 | 6.71 | $6.70 | 185137 |
| 2025-06-30 | 6.71 | $6.72 | 1.1M |
| 2025-06-27 | 6.69 | $6.66 | 374506 |
| 2025-06-26 | 6.69 | $6.68 | 540737 |
| 2025-06-25 | 6.68 | $6.60 | 473900 |
| 2025-06-24 | 6.67 | $6.62 | 762100 |
| 2025-06-23 | 6.67 | $6.70 | 273400 |
| 2025-06-20 | 6.65 | $6.94 | 990300 |
| 2025-06-18 | 6.61 | $6.94 | 1.1M |
| 2025-06-17 | 6.56 | $7.02 | 1.1M |
| 2025-06-16 | 6.50 | $6.82 | 938000 |
| 2025-06-13 | 6.45 | $6.91 | 2.4M |
| 2025-06-12 | 6.40 | $6.71 | 1.6M |
| 2025-06-11 | 6.36 | $6.67 | 867516 |
| 2025-06-10 | 6.32 | $6.47 | 826500 |
| 2025-06-09 | 6.30 | $6.44 | 604405 |
| 2025-06-06 | 6.28 | $6.34 | 511900 |
| 2025-06-05 | 6.26 | $6.35 | 558122 |
| 2025-06-04 | 6.24 | $6.31 | 2.8M |
| 2025-06-03 | 6.22 | $6.32 | 758142 |
| 2025-06-02 | 6.20 | $6.35 | 427600 |
| 2025-05-30 | 6.16 | $6.23 | 2.7M |
| 2025-05-29 | 6.14 | $6.34 | 1.9M |
| 2025-05-28 | 6.11 | $6.31 | 2.0M |
| 2025-05-27 | 6.07 | $6.43 | 1.8M |
| 2025-05-23 | 6.02 | $6.36 | 2.4M |
| 2025-05-22 | 5.98 | $6.13 | 3.0M |
| 2025-05-21 | 5.96 | $6.16 | 1.6M |
| 2025-05-20 | 5.93 | $6.11 | 3.6M |
| 2025-05-19 | 5.90 | $5.96 | 1.6M |
| 2025-05-16 | 5.89 | $6.13 | 4.7M |
| 2025-05-15 | 5.86 | $6.11 | 1.9M |
| 2025-05-14 | 5.84 | $6.30 | 12.6M |
| 2025-05-13 | 5.79 | $6.24 | 3.2M |
| 2025-05-12 | 5.74 | $6.03 | 7.7M |
| 2025-05-09 | 5.71 | $5.73 | 630817 |
| 2025-05-08 | 5.71 | $5.69 | 642500 |
| 2025-05-07 | 5.71 | $5.55 | 1.1M |
| 2025-05-06 | 5.72 | $5.56 | 454930 |
| 2025-05-05 | 5.73 | $5.50 | 312200 |
| 2025-05-02 | 5.75 | $5.66 | 1.0M |
| 2025-05-01 | 5.75 | $5.64 | 657435 |
| 2025-04-30 | 5.76 | $5.69 | 395339 |
| 2025-04-29 | 5.77 | $5.89 | 403604 |
| 2025-04-28 | 5.76 | $5.98 | 554300 |
| 2025-04-25 | 5.75 | $5.89 | 297513 |
| 2025-04-24 | 5.74 | $5.88 | 417634 |
| 2025-04-23 | 5.75 | $5.75 | 468010 |
| 2025-04-22 | 5.76 | $5.90 | 360100 |
| 2025-04-21 | 5.77 | $5.79 | 388808 |
| 2025-04-17 | 5.79 | $5.94 | 762200 |
| 2025-04-16 | 5.80 | $5.77 | 424246 |
| 2025-04-15 | 5.83 | $5.58 | 133100 |
| 2025-04-14 | 5.88 | $5.58 | 379500 |
| 2025-04-11 | 5.93 | $5.55 | 587100 |
| 2025-04-10 | 5.99 | $5.27 | 358625 |
| 2025-04-09 | 6.08 | $5.77 | 357533 |
| 2025-04-08 | 6.12 | $5.02 | 331229 |
| 2025-04-07 | 6.24 | $5.37 | 760700 |
| 2025-04-04 | 6.32 | $5.44 | 900000 |
| 2025-04-03 | 6.40 | $6.14 | 1.6M |
| 2025-04-02 | 6.42 | $6.49 | 131500 |
| 2025-04-01 | 6.40 | $6.43 | 95900 |
| 2025-03-31 | 6.39 | $6.45 | 391500 |
| 2025-03-28 | 6.37 | $6.49 | 181500 |
| 2025-03-27 | 6.36 | $6.58 | 234500 |
| 2025-03-26 | 6.33 | $6.64 | 361122 |
| 2025-03-25 | 6.31 | $6.62 | 1.9M |
| 2025-03-24 | 6.28 | $6.54 | 629300 |
| 2025-03-21 | 6.26 | $6.53 | 483144 |
| 2025-03-20 | 6.25 | $6.53 | 72303 |
| 2025-03-19 | 6.24 | $6.48 | 524120 |
| 2025-03-18 | 6.24 | $6.29 | 366600 |
| 2025-03-17 | 6.26 | $6.23 | 1.5M |
| 2025-03-14 | 6.28 | $6.00 | 718149 |
| 2025-03-13 | 6.34 | $5.84 | 913100 |
| 2025-03-12 | 6.41 | $5.95 | 1.5M |
| 2025-03-11 | 6.48 | $5.74 | 3.3M |
| 2025-03-10 | 6.57 | $5.52 | 1.6M |
| 2025-03-07 | 6.69 | $6.51 | 102541 |
| 2025-03-06 | 6.72 | $6.35 | 158100 |
| 2025-03-05 | 6.76 | $6.33 | 781820 |
| 2025-03-04 | 6.81 | $6.35 | 159046 |
| 2025-03-03 | 6.86 | $6.45 | 206633 |
| 2025-02-28 | 6.89 | $6.79 | 119300 |
| 2025-02-27 | 6.90 | $6.91 | 55200 |
| 2025-02-26 | 6.89 | $6.87 | 66200 |
| 2025-02-25 | 6.89 | $6.86 | 117338 |
| 2025-02-24 | 6.89 | $6.95 | 29146 |
| 2025-02-21 | 6.88 | $7.00 | 40600 |
| 2025-02-20 | 6.86 | $7.09 | 364100 |
| 2025-02-19 | 6.84 | $6.96 | 267319 |
| 2025-02-18 | 6.83 | $6.96 | 244424 |
| 2025-02-14 | 6.81 | $6.85 | 37304 |
| 2025-02-13 | 6.81 | $6.87 | 58237 |
| 2025-02-12 | 6.81 | $6.80 | 15600 |
| 2025-02-11 | 6.82 | $6.90 | 223100 |
| 2025-02-10 | 6.82 | $6.89 | 84000 |
| 2025-02-07 | 6.82 | $6.84 | 214500 |
| 2025-02-06 | 6.83 | $6.74 | 552400 |
| 2025-02-05 | 6.85 | $6.83 | 243000 |
| 2025-02-04 | 6.86 | $6.83 | 181337 |
| 2025-02-03 | 6.88 | $6.56 | 258000 |
| 2025-01-31 | 6.92 | $6.58 | 157449 |
| 2025-01-30 | 6.97 | $6.76 | 46633 |
| 2025-01-29 | 7.00 | $6.78 | 33238 |
| 2025-01-28 | 7.03 | $6.73 | 28700 |
| 2025-01-27 | 7.06 | $6.81 | 42624 |
| 2025-01-24 | 7.09 | $6.98 | 32700 |
| 2025-01-23 | 7.10 | $6.98 | 51016 |
| 2025-01-22 | 7.10 | $7.04 | 72000 |
| 2025-01-21 | 7.10 | $7.00 | 18218 |
| 2025-01-17 | 7.11 | $6.92 | 33100 |
| 2025-01-16 | 7.12 | $6.94 | 246000 |
| 2025-01-15 | 7.12 | $7.19 | 167000 |
| 2025-01-14 | 7.10 | $7.16 | 738200 |
| 2025-01-13 | 7.09 | $7.08 | 795700 |
| 2025-01-10 | 7.08 | $7.32 | 255346 |
| 2025-01-08 | 7.04 | $7.28 | 331220 |
| 2025-01-07 | 7.01 | $7.36 | 58000 |
| 2025-01-06 | 6.97 | $7.27 | 317534 |
| 2025-01-03 | 6.94 | $7.21 | 75400 |
| 2025-01-02 | 6.91 | $7.21 | 82923 |
| 2024-12-31 | 6.88 | $7.09 | 173746 |
| 2024-12-30 | 6.87 | $7.05 | 171505 |
| 2024-12-27 | 6.86 | $7.01 | 192827 |
| 2024-12-26 | 6.85 | $6.78 | 19228 |
| 2024-12-24 | 6.87 | $6.93 | 51500 |
| 2024-12-23 | 6.88 | $6.86 | 206327 |
| 2024-12-20 | 6.89 | $6.68 | 229517 |
| 2024-12-19 | 6.93 | $6.54 | 60100 |
| 2024-12-18 | 6.99 | $6.57 | 118136 |
| 2024-12-17 | 7.05 | $6.73 | 47400 |
| 2024-12-16 | 7.09 | $6.88 | 247000 |
| 2024-12-13 | 7.12 | $6.87 | 76539 |
| 2024-12-12 | 7.16 | $6.93 | 57111 |
| 2024-12-11 | 7.19 | $7.03 | 128523 |
| 2024-12-10 | 7.21 | $6.93 | 111300 |
| 2024-12-09 | 7.25 | $7.02 | 244000 |
| 2024-12-06 | 7.28 | $6.99 | 474614 |
| 2024-12-05 | 7.31 | $7.17 | 189446 |
| 2024-12-04 | 7.33 | $7.14 | 209634 |
| 2024-12-03 | 7.35 | $7.23 | 61900 |
| 2024-12-02 | 7.37 | $7.21 | 115726 |
| 2024-11-29 | 7.39 | $7.27 | 210400 |
| 2024-11-27 | 7.40 | $7.28 | 38000 |
| 2024-11-26 | 7.42 | $7.23 | 221300 |
| 2024-11-25 | 7.44 | $7.47 | 106340 |
| 2024-11-22 | 7.43 | $7.67 | 28600 |
| 2024-11-21 | 7.41 | $7.52 | 75524 |
| 2024-11-20 | 7.41 | $7.43 | 129106 |
| 2024-11-19 | 7.41 | $7.42 | 114326 |
| 2024-11-18 | 7.41 | $7.41 | 182300 |
| 2024-11-15 | 7.42 | $7.24 | 107832 |
| 2024-11-14 | 7.44 | $7.34 | 156640 |
| 2024-11-13 | 7.46 | $7.21 | 78200 |
| 2024-11-12 | 7.48 | $7.26 | 113100 |
| 2024-11-11 | 7.51 | $7.38 | 169700 |
| 2024-11-08 | 7.53 | $7.46 | 165004 |
| 2024-11-07 | 7.54 | $7.63 | 71932 |
| 2024-11-06 | 7.54 | $7.62 | 142800 |
| 2024-11-05 | 7.54 | $7.51 | 23500 |
| 2024-11-04 | 7.55 | $7.47 | 250400 |
| 2024-11-01 | 7.57 | $7.28 | 37500 |
| 2024-10-31 | 7.61 | $7.50 | 497201 |
| 2024-10-30 | 7.63 | $7.56 | 36202 |
| 2024-10-29 | 7.65 | $7.48 | 22700 |
| 2024-10-28 | 7.68 | $7.50 | 27300 |
| 2024-10-25 | 7.70 | $7.66 | 21239 |
| 2024-10-24 | 7.71 | $7.60 | 41900 |
| 2024-10-23 | 7.72 | $7.51 | 90801 |
| 2024-10-22 | 7.74 | $7.60 | 151549 |
| 2024-10-21 | 7.76 | $7.57 | 186900 |
| 2024-10-18 | 7.78 | $7.48 | 70507 |
| 2024-10-17 | 7.80 | $7.61 | 45111 |
| 2024-10-16 | 7.82 | $7.60 | 64538 |
| 2024-10-15 | 7.84 | $7.65 | 62400 |
| 2024-10-14 | 7.85 | $7.93 | 8100 |
| 2024-10-11 | 7.83 | $8.03 | 51411 |
| 2024-10-10 | 7.80 | $8.00 | 62200 |
| 2024-10-09 | 7.77 | $7.83 | 150700 |
| 2024-10-08 | 7.75 | $7.87 | 439000 |
| 2024-10-07 | 7.73 | $8.19 | 230700 |
| 2024-10-04 | 7.67 | $8.04 | 206940 |
| 2024-10-03 | 7.62 | $7.96 | 554700 |
| 2024-10-02 | 7.57 | $7.80 | 113143 |
| 2024-10-01 | 7.54 | $7.75 | 340400 |
| 2024-09-30 | 7.51 | $7.44 | 101900 |
| 2024-09-27 | 7.51 | $7.38 | 125100 |
| 2024-09-26 | 7.52 | $7.36 | 635128 |
| 2024-09-25 | 7.53 | $7.68 | 219900 |
| 2024-09-24 | 7.51 | $7.86 | 155740 |
| 2024-09-23 | 7.47 | $7.73 | 22612 |
| 2024-09-20 | 7.45 | $7.71 | 146929 |
| 2024-09-19 | 7.42 | $7.72 | 348939 |
| 2024-09-18 | 7.40 | $7.58 | 57500 |
| 2024-09-17 | 7.38 | $7.59 | 167411 |
| 2024-09-16 | 7.37 | $7.44 | 165500 |
| 2024-09-13 | 7.37 | $7.34 | 71600 |
| 2024-09-12 | 7.38 | $7.31 | 143300 |
| 2024-09-11 | 7.40 | $7.20 | 209500 |
| 2024-09-10 | 7.43 | $7.09 | 352200 |
| 2024-09-09 | 7.47 | $7.17 | 246438 |
| 2024-09-06 | 7.50 | $7.12 | 273944 |
| 2024-09-05 | 7.54 | $7.25 | 60813 |
| 2024-09-04 | 7.57 | $7.37 | 455800 |
| 2024-09-03 | 7.58 | $7.34 | 248300 |
| 2024-08-30 | 7.59 | $7.57 | 47100 |
| 2024-08-29 | 7.58 | $7.80 | 104602 |
| 2024-08-28 | 7.55 | $7.68 | 141100 |
| 2024-08-27 | 7.53 | $7.73 | 201510 |
| 2024-08-26 | 7.50 | $7.80 | 41801 |
| 2024-08-23 | 7.47 | $7.65 | 72815 |
| 2024-08-22 | 7.45 | $7.50 | 105815 |
| 2024-08-21 | 7.44 | $7.49 | 27000 |
| 2024-08-20 | 7.44 | $7.45 | 93600 |
| 2024-08-19 | 7.43 | $7.55 | 176300 |
| 2024-08-16 | 7.42 | $7.65 | 52400 |
| 2024-08-15 | 7.39 | $7.62 | 271607 |
| 2024-08-14 | 7.37 | $7.55 | 175100 |
| 2024-08-13 | 7.35 | $7.51 | 130800 |
| 2024-08-12 | 7.34 | $7.48 | 346200 |
| 2024-08-09 | 7.33 | $7.26 | 28800 |
| 2024-08-08 | 7.34 | $7.21 | 146245 |
| 2024-08-07 | 7.36 | $7.19 | 52210 |
| 2024-08-06 | 7.38 | $7.19 | 110200 |
| 2024-08-05 | 7.41 | $7.08 | 16100 |
| 2024-08-02 | 7.44 | $7.12 | 493900 |
| 2024-08-01 | 7.47 | $7.41 | 281900 |
| 2024-07-31 | 7.48 | $7.70 | 149400 |
| 2024-07-30 | 7.46 | $7.57 | 83300 |
| 2024-07-29 | 7.44 | $7.55 | 275700 |
| 2024-07-26 | 7.43 | $7.57 | 101702 |
| 2024-07-25 | 7.42 | $7.45 | 96900 |
| 2024-07-24 | 7.41 | $7.21 | 193400 |
| 2024-07-23 | 7.43 | $7.24 | 59633 |
| 2024-07-22 | 7.45 | $7.43 | 2.2M |
| 2024-07-19 | 7.45 | $7.42 | 124635 |
| 2024-07-18 | 7.45 | $7.44 | 142315 |
| 2024-07-17 | 7.45 | $7.48 | 45500 |
| 2024-07-16 | 7.44 | $7.53 | 94001 |
| 2024-07-15 | 7.42 | $7.54 | 207823 |
| 2024-07-12 | 7.40 | $7.53 | 130625 |
| 2024-07-11 | 7.38 | $7.52 | 338930 |
| 2024-07-10 | 7.37 | $7.43 | 296700 |
| 2024-07-09 | 7.36 | $7.33 | 95946 |
| 2024-07-08 | 7.36 | $7.45 | 384400 |
| 2024-07-05 | 7.35 | $7.44 | 52100 |
| 2024-07-03 | 7.33 | $7.50 | 102737 |
| 2024-07-02 | 7.32 | $7.44 | 652000 |
| 2024-07-01 | 7.30 | $7.30 | 26500 |
| 2024-06-28 | 7.31 | $7.31 | 20100 |
| 2024-06-27 | 7.31 | $7.38 | 49500 |
| 2024-06-26 | 7.31 | $7.32 | 60433 |
| 2024-06-25 | 7.32 | $7.36 | 18000 |
| 2024-06-24 | 7.32 | $7.49 | 18749 |
| 2024-06-21 | 7.31 | $7.18 | 143126 |
| 2024-06-20 | 7.34 | $7.29 | 119742 |
| 2024-06-18 | 7.35 | $7.34 | 175100 |
| 2024-06-17 | 7.36 | $7.09 | 289500 |
| 2024-06-14 | 7.40 | $7.07 | 226800 |
| 2024-06-13 | 7.44 | $7.10 | 166845 |
| 2024-06-12 | 7.49 | $7.28 | 192204 |
| 2024-06-11 | 7.51 | $7.38 | 84500 |
| 2024-06-10 | 7.53 | $7.54 | 33847 |
| 2024-06-07 | 7.53 | $7.35 | 77139 |
| 2024-06-06 | 7.55 | $7.47 | 115300 |
| 2024-06-05 | 7.56 | $7.32 | 812000 |
| 2024-06-04 | 7.58 | $7.20 | 64449 |
| 2024-06-03 | 7.62 | $7.42 | 509800 |
| 2024-05-31 | 7.63 | $7.81 | 66000 |
| 2024-05-30 | 7.61 | $7.69 | 59416 |
| 2024-05-29 | 7.59 | $7.69 | 172823 |
| 2024-05-28 | 7.57 | $7.85 | 85419 |
| 2024-05-24 | 7.54 | $7.57 | 141390 |
| 2024-05-23 | 7.54 | $7.47 | 218738 |
| 2024-05-22 | 7.55 | $7.58 | 293000 |
| 2024-05-21 | 7.55 | $7.63 | 25100 |
| 2024-05-20 | 7.54 | $7.69 | 26600 |
| 2024-05-17 | 7.53 | $7.69 | 7000 |
| 2024-05-16 | 7.52 | $7.62 | 26413 |
| 2024-05-15 | 7.51 | $7.61 | 38047 |
| 2024-05-14 | 7.51 | $7.43 | 15300 |
| 2024-05-13 | 7.52 | $7.48 | 38017 |
| 2024-05-10 | 7.53 | $7.43 | 68227 |
| 2024-05-09 | 7.54 | $7.55 | 186100 |
| 2024-05-08 | 7.55 | $7.42 | 611415 |
| 2024-05-07 | 7.56 | $7.45 | 41000 |
| 2024-05-06 | 7.58 | $7.44 | 47100 |
| 2024-05-03 | 7.60 | $7.27 | 46634 |
| 2024-05-02 | 7.63 | $7.32 | 67639 |
| 2024-05-01 | 7.67 | $7.32 | 54600 |
| 2024-04-30 | 7.70 | $7.58 | 204300 |
| 2024-04-29 | 7.72 | $7.77 | 78000 |
| 2024-04-26 | 7.71 | $7.88 | 33348 |
| 2024-04-25 | 7.69 | $7.96 | 278006 |
| 2024-04-24 | 7.66 | $7.84 | 13648 |
| 2024-04-23 | 7.65 | $7.79 | 33500 |
| 2024-04-22 | 7.63 | $7.58 | 17112 |
| 2024-04-19 | 7.64 | $7.59 | 13627 |
| 2024-04-18 | 7.64 | $7.48 | 77826 |
| 2024-04-17 | 7.65 | $7.52 | 10800 |
| 2024-04-16 | 7.67 | $7.59 | 92400 |
| 2024-04-15 | 7.67 | $7.58 | 23900 |
| 2024-04-12 | 7.67 | $7.72 | 42422 |
| 2024-04-11 | 7.66 | $7.65 | 16300 |
| 2024-04-10 | 7.65 | $7.72 | 26524 |
| 2024-04-09 | 7.63 | $7.69 | 19219 |
| 2024-04-08 | 7.61 | $7.71 | 35804 |
| 2024-04-05 | 7.59 | $7.76 | 55400 |
| 2024-04-04 | 7.56 | $7.77 | 59600 |
| 2024-04-03 | 7.52 | $7.87 | 62600 |
| 2024-04-02 | 7.47 | $7.77 | 27100 |
| 2024-04-01 | 7.43 | $7.65 | 33500 |
| 2024-03-28 | 7.40 | $7.58 | 22041 |
| 2024-03-27 | 7.37 | $7.45 | 258100 |
| 2024-03-26 | 7.35 | $7.51 | 82700 |
| 2024-03-25 | 7.32 | $7.61 | 257230 |
| 2024-03-22 | 7.28 | $7.42 | 80839 |
| 2024-03-21 | 7.25 | $7.56 | 75128 |
| 2024-03-20 | 7.21 | $7.50 | 49113 |
| 2024-03-19 | 7.18 | $7.50 | 64908 |
| 2024-03-18 | 7.14 | $7.41 | 30200 |
| 2024-03-15 | 7.10 | $7.33 | 7415 |
| 2024-03-14 | 7.06 | $7.22 | 17100 |
| 2024-03-13 | 7.04 | $7.12 | 64500 |
| 2024-03-12 | 7.01 | $7.03 | 63847 |
| 2024-03-11 | 7.00 | $7.07 | 56100 |
| 2024-03-08 | 6.97 | $7.10 | 404021 |
| 2024-03-07 | 6.94 | $7.19 | 40700 |
| 2024-03-06 | 6.90 | $7.14 | 88428 |
| 2024-03-05 | 6.85 | $7.07 | 158300 |
| 2024-03-04 | 6.81 | $7.10 | 75424 |
| 2024-03-01 | 6.76 | $7.09 | 74420 |
| 2024-02-29 | 6.71 | $6.96 | 54224 |
| 2024-02-28 | 6.67 | $6.91 | 115927 |
| 2024-02-27 | 6.63 | $6.99 | 34316 |
| 2024-02-26 | 6.58 | $6.96 | 129700 |
| 2024-02-23 | 6.54 | $6.96 | 187400 |
| 2024-02-22 | 6.49 | $7.12 | 510100 |
| 2024-02-21 | 6.42 | $6.83 | 81912 |
| 2024-02-20 | 6.38 | $6.62 | 84612 |
| 2024-02-16 | 6.36 | $6.54 | 550614 |
| 2024-02-15 | 6.34 | $6.52 | 70811 |
| 2024-02-14 | 6.33 | $6.21 | 915600 |
| 2024-02-13 | 6.34 | $6.33 | 16200 |
| 2024-02-12 | 6.35 | $6.45 | 23410 |
| 2024-02-09 | 6.34 | $6.28 | 28700 |
| 2024-02-08 | 6.35 | $6.27 | 45300 |
| 2024-02-07 | 6.36 | $6.14 | 52600 |
| 2024-02-06 | 6.39 | $6.18 | 53724 |
| 2024-02-05 | 6.42 | $6.13 | 127800 |
| 2024-02-02 | 6.45 | $6.17 | 73403 |
| 2024-02-01 | 6.48 | $6.36 | 74215 |
| 2024-01-31 | 6.50 | $6.47 | 28525 |
| 2024-01-30 | 6.51 | $6.59 | 48821 |
| 2024-01-29 | 6.50 | $6.57 | 82100 |
| 2024-01-26 | 6.50 | $6.67 | 61900 |
| 2024-01-25 | 6.49 | $6.64 | 75445 |
| 2024-01-24 | 6.49 | $6.46 | 38800 |
| 2024-01-23 | 6.50 | $6.36 | 39800 |
| 2024-01-22 | 6.53 | $6.34 | 49300 |
| 2024-01-19 | 6.56 | $6.31 | 190029 |
| 2024-01-18 | 6.59 | $6.27 | 67300 |
| 2024-01-17 | 6.63 | $6.32 | 123700 |
| 2024-01-16 | 6.67 | $6.45 | 85009 |
| 2024-01-12 | 6.70 | $6.60 | 71431 |
| 2024-01-11 | 6.71 | $6.60 | 41400 |
| 2024-01-10 | 6.72 | $6.58 | 52100 |
| 2024-01-09 | 6.74 | $6.56 | 39900 |
| 2024-01-08 | 6.76 | $6.71 | 149208 |
| 2024-01-05 | 6.76 | $6.66 | 25842 |
| 2024-01-04 | 6.77 | $6.67 | 120524 |
| 2024-01-03 | 6.77 | $6.76 | 132200 |
| 2024-01-02 | 6.77 | $6.72 | 128100 |
| 2023-12-29 | 6.78 | $6.72 | 158900 |
| 2023-12-28 | 6.78 | $6.74 | 47600 |
| 2023-12-27 | 6.78 | $6.87 | 45300 |
| 2023-12-26 | 6.78 | $7.00 | 28800 |
| 2023-12-22 | 6.75 | $6.88 | 39600 |
| 2023-12-21 | 6.74 | $6.84 | 28144 |
| 2023-12-20 | 6.74 | $6.76 | 51537 |
| 2023-12-19 | 6.74 | $6.85 | 35100 |
| 2023-12-18 | 6.74 | $6.76 | 104200 |
| 2023-12-15 | 6.75 | $6.74 | 81512 |
| 2023-12-14 | 6.76 | $6.86 | 48700 |
| 2023-12-13 | 6.75 | $6.55 | 65307 |
| 2023-12-12 | 6.78 | $6.41 | 228500 |
| 2023-12-11 | 6.83 | $6.63 | 48700 |
| 2023-12-08 | 6.86 | $6.72 | 34900 |
| 2023-12-07 | 6.88 | $6.65 | 54800 |
| 2023-12-06 | 6.91 | $6.63 | 99600 |
| 2023-12-05 | 6.95 | $6.73 | 275600 |
| 2023-12-04 | 6.98 | $6.84 | 163000 |
| 2023-12-01 | 7.00 | $6.97 | 29309 |
| 2023-11-30 | 7.01 | $6.94 | 24300 |
| 2023-11-29 | 7.04 | $6.92 | 36600 |
| 2023-11-28 | 7.06 | $6.88 | 36000 |
| 2023-11-27 | 7.10 | $6.92 | 70500 |
| 2023-11-24 | 7.13 | $7.03 | 24300 |
| 2023-11-22 | 7.16 | $6.96 | 55944 |
| 2023-11-21 | 7.20 | $7.05 | 36100 |
| 2023-11-20 | 7.24 | $7.05 | 47400 |
| 2023-11-17 | 7.28 | $7.05 | 46600 |
| 2023-11-16 | 7.33 | $6.94 | 72000 |
| 2023-11-15 | 7.39 | $7.06 | 52100 |
| 2023-11-14 | 7.45 | $7.11 | 87439 |
| 2023-11-13 | 7.51 | $7.07 | 58200 |
| 2023-11-10 | 7.57 | $7.06 | 74300 |
| 2023-11-09 | 7.65 | $7.02 | 42800 |
| 2023-11-08 | 7.73 | $7.03 | 170015 |
| 2023-11-07 | 7.82 | $7.23 | 119912 |
| 2023-11-06 | 7.89 | $7.58 | 90517 |
| 2023-11-03 | 7.93 | $7.80 | 101814 |
| 2023-11-02 | 7.95 | $7.88 | 65600 |
| 2023-11-01 | 7.96 | $7.73 | 228800 |
| 2023-10-31 | 7.99 | $7.73 | 26605 |
| 2023-10-30 | 8.01 | $7.72 | 26318 |
| 2023-10-27 | 8.04 | $7.73 | 119345 |
| 2023-10-26 | 8.08 | $7.73 | 184848 |
| 2023-10-25 | 8.11 | $8.14 | 42800 |
| 2023-10-24 | 8.12 | $8.07 | 29324 |
| 2023-10-23 | 8.13 | $8.09 | 21500 |
| 2023-10-20 | 8.14 | $8.17 | 35545 |
| 2023-10-19 | 8.14 | $8.22 | 30400 |
| 2023-10-18 | 8.14 | $8.17 | 28032 |
| 2023-10-17 | 8.14 | $8.21 | 68100 |
| 2023-10-16 | 8.15 | $8.21 | 15700 |
| 2023-10-13 | 8.16 | $8.13 | 42500 |
| 2023-10-12 | 8.17 | $7.99 | 47843 |
| 2023-10-11 | 8.21 | $8.08 | 121215 |
| 2023-10-10 | 8.23 | $8.11 | 91406 |
| 2023-10-09 | 8.26 | $8.14 | 50630 |
| 2023-10-06 | 8.29 | $7.93 | 38048 |
| 2023-10-05 | 8.34 | $7.86 | 114503 |
| 2023-10-04 | 8.40 | $7.77 | 149049 |
| 2023-10-03 | 8.47 | $8.06 | 156900 |
| 2023-10-02 | 8.51 | $8.04 | 344100 |
| 2023-09-29 | 8.56 | $8.44 | 31100 |
| 2023-09-28 | 8.57 | $8.60 | 15905 |
| 2023-09-27 | 8.57 | $8.72 | 32338 |
| 2023-09-26 | 8.55 | $8.51 | 124840 |
| 2023-09-25 | 8.54 | $8.55 | 11849 |
| 2023-09-22 | 8.54 | $8.41 | 21800 |
| 2023-09-21 | 8.54 | $8.37 | 60300 |
| 2023-09-20 | 8.54 | $8.55 | 8303 |
| 2023-09-19 | 8.52 | $8.62 | 36700 |
| 2023-09-18 | 8.50 | $8.69 | 16900 |
| 2023-09-15 | 8.46 | $8.76 | 44400 |
| 2023-09-14 | 8.41 | $8.73 | 29828 |
| 2023-09-13 | 8.37 | $8.59 | 18713 |
| 2023-09-12 | 8.33 | $8.63 | 47700 |
| 2023-09-11 | 8.29 | $8.51 | 21100 |
| 2023-09-08 | 8.26 | $8.51 | 21600 |
| 2023-09-07 | 8.23 | $8.52 | 21800 |
| 2023-09-06 | 8.19 | $8.54 | 27913 |
| 2023-09-05 | 8.15 | $8.57 | 63500 |
| 2023-09-01 | 8.11 | $8.53 | 55800 |
| 2023-08-31 | 8.07 | $8.20 | 10300 |
| 2023-08-30 | 8.06 | $8.14 | 32800 |
| 2023-08-29 | 8.05 | $8.12 | 11636 |
| 2023-08-28 | 8.05 | $8.03 | 36822 |
| 2023-08-25 | 8.05 | $7.93 | 42500 |
| 2023-08-24 | 8.06 | $7.86 | 15000 |
| 2023-08-23 | 8.08 | $7.95 | 35842 |
| 2023-08-22 | 8.09 | $8.05 | 10700 |
| 2023-08-21 | 8.09 | $8.05 | 14400 |
| 2023-08-18 | 8.09 | $8.11 | 6000 |
| 2023-08-17 | 8.08 | $8.07 | 37508 |
| 2023-08-16 | 8.07 | $7.97 | 25200 |
| 2023-08-15 | 8.07 | $7.98 | 32919 |
| 2023-08-14 | 8.07 | $8.20 | 21946 |
| 2023-08-11 | 8.04 | $8.30 | 26700 |
| 2023-08-10 | 8.00 | $8.25 | 47713 |
| 2023-08-09 | 7.96 | $8.31 | 30127 |
| 2023-08-08 | 7.90 | $8.17 | 66418 |
| 2023-08-07 | 7.86 | $8.03 | 6300 |
| 2023-08-04 | 7.83 | $8.08 | 39420 |
| 2023-08-03 | 7.78 | $8.08 | 88300 |
| 2023-08-02 | 7.74 | $7.88 | 42826 |
| 2023-08-01 | 7.70 | $7.96 | 31500 |
| 2023-07-31 | 7.66 | $7.98 | 39944 |
| 2023-07-28 | 7.60 | $8.00 | 33900 |
| 2023-07-27 | 7.54 | $7.86 | 66600 |
| 2023-07-26 | 7.49 | $7.90 | 38945 |
| 2023-07-25 | 7.43 | $7.76 | 61300 |
| 2023-07-24 | 7.38 | $7.79 | 30317 |
| 2023-07-21 | 7.32 | $7.64 | 28400 |
| 2023-07-20 | 7.27 | $7.61 | 22800 |
| 2023-07-19 | 7.23 | $7.55 | 119525 |
| 2023-07-18 | 7.18 | $7.60 | 24800 |
| 2023-07-17 | 7.13 | $7.27 | 45400 |
| 2023-07-14 | 7.11 | $7.32 | 82000 |
| 2023-07-13 | 7.09 | $7.50 | 67600 |
| 2023-07-12 | 7.04 | $7.35 | 164500 |
| 2023-07-11 | 7.01 | $7.22 | 73929 |
| 2023-07-10 | 6.99 | $7.13 | 15900 |
| 2023-07-07 | 6.98 | $7.15 | 83525 |
| 2023-07-06 | 6.96 | $6.89 | 23100 |
| 2023-07-05 | 6.98 | $7.05 | 41900 |
| 2023-07-03 | 6.98 | $6.92 | 6043 |
| 2023-06-30 | 6.99 | $6.99 | 36800 |
| 2023-06-29 | 6.99 | $6.92 | 17309 |
| 2023-06-28 | 7.01 | $6.83 | 333547 |
| 2023-06-27 | 7.03 | $6.87 | 126800 |
| 2023-06-26 | 7.05 | $6.91 | 1.7M |
| 2023-06-23 | 7.06 | $6.77 | 346100 |
| 2023-06-22 | 7.09 | $6.91 | 310000 |
| 2023-06-21 | 7.11 | $7.09 | 228900 |
| 2023-06-20 | 7.12 | $6.99 | 35200 |
| 2023-06-16 | 7.14 | $7.16 | 23530 |
| 2023-06-15 | 7.14 | $7.22 | 18800 |
| 2023-06-14 | 7.14 | $7.08 | 112100 |
| 2023-06-13 | 7.15 | $7.16 | 50200 |
| 2023-06-12 | 7.16 | $6.98 | 24500 |
| 2023-06-09 | 7.19 | $7.16 | 101225 |
| 2023-06-08 | 7.20 | $7.14 | 50235 |
| 2023-06-07 | 7.21 | $7.26 | 47549 |
| 2023-06-06 | 7.21 | $7.24 | 3800 |
| 2023-06-05 | 7.22 | $7.14 | 25838 |
| 2023-06-02 | 7.23 | $7.21 | 47500 |
| 2023-06-01 | 7.25 | $6.92 | 34133 |
| 2023-05-31 | 7.29 | $6.83 | 120700 |
| 2023-05-30 | 7.34 | $7.01 | 81600 |
| 2023-05-26 | 7.37 | $7.09 | 282300 |
| 2023-05-25 | 7.41 | $7.08 | 47319 |
| 2023-05-24 | 7.45 | $7.39 | 29700 |
| 2023-05-23 | 7.46 | $7.62 | 13600 |
| 2023-05-22 | 7.44 | $7.50 | 9200 |
| 2023-05-19 | 7.45 | $7.46 | 35000 |
| 2023-05-18 | 7.46 | $7.44 | 9438 |
| 2023-05-17 | 7.47 | $7.40 | 14400 |
| 2023-05-16 | 7.49 | $7.29 | 13200 |
| 2023-05-15 | 7.53 | $7.47 | 49100 |
| 2023-05-12 | 7.55 | $7.26 | 69200 |
| 2023-05-11 | 7.59 | $7.31 | 78400 |
| 2023-05-10 | 7.64 | $7.48 | 53500 |
| 2023-05-09 | 7.67 | $7.60 | 20526 |
| 2023-05-08 | 7.70 | $7.54 | 21415 |
| 2023-05-05 | 7.73 | $7.59 | 111000 |
| 2023-05-04 | 7.76 | $7.28 | 136326 |
| 2023-05-03 | 7.82 | $7.22 | 22141 |
| 2023-05-02 | 7.89 | $7.34 | 15200 |
| 2023-05-01 | 7.96 | $7.73 | 33600 |
| 2023-04-28 | 7.98 | $7.87 | 37622 |
| 2023-04-27 | 8.00 | $7.77 | 12140 |
| 2023-04-26 | 8.02 | $7.68 | 27900 |
| 2023-04-25 | 8.05 | $7.83 | 22700 |
| 2023-04-24 | 8.06 | $8.09 | 32444 |
| 2023-04-21 | 8.05 | $7.90 | 11200 |
| 2023-04-20 | 8.05 | $7.92 | 36300 |
| 2023-04-19 | 8.05 | $8.15 | 21800 |
| 2023-04-18 | 8.03 | $8.21 | 98613 |
| 2023-04-17 | 7.99 | $8.25 | 23600 |
| 2023-04-14 | 7.94 | $8.28 | 35747 |
| 2023-04-13 | 7.88 | $8.21 | 99800 |
| 2023-04-12 | 7.83 | $8.10 | 13100 |
| 2023-04-11 | 7.78 | $8.09 | 29800 |
| 2023-04-10 | 7.73 | $7.99 | 5024 |
| 2023-04-06 | 7.68 | $7.98 | 6415 |
| 2023-04-05 | 7.64 | $8.04 | 50100 |
| 2023-04-04 | 7.59 | $7.92 | 20700 |
| 2023-04-03 | 7.54 | $8.23 | 255100 |
| 2023-03-31 | 7.47 | $7.73 | 34348 |
| 2023-03-30 | 7.45 | $7.69 | 8900 |
| 2023-03-29 | 7.43 | $7.75 | 21000 |
| 2023-03-28 | 7.40 | $7.71 | 29600 |
| 2023-03-27 | 7.38 | $7.56 | 110800 |
| 2023-03-24 | 7.38 | $7.40 | 8806 |
| 2023-03-23 | 7.39 | $7.37 | 52219 |
| 2023-03-22 | 7.41 | $7.44 | 50727 |
| 2023-03-21 | 7.42 | $7.42 | 25100 |
| 2023-03-20 | 7.43 | $7.11 | 104800 |
| 2023-03-17 | 7.47 | $6.91 | 64624 |
| 2023-03-16 | 7.53 | $7.02 | 148500 |
| 2023-03-15 | 7.60 | $6.99 | 111121 |
| 2023-03-14 | 7.66 | $7.44 | 46900 |
| 2023-03-13 | 7.69 | $7.37 | 51200 |
| 2023-03-10 | 7.73 | $7.52 | 52831 |
| 2023-03-09 | 7.76 | $7.60 | 62515 |
| 2023-03-08 | 7.78 | $7.66 | 49900 |
| 2023-03-07 | 7.80 | $7.59 | 36600 |
| 2023-03-06 | 7.83 | $7.97 | 82123 |
| 2023-03-03 | 7.82 | $8.04 | 62535 |
| 2023-03-02 | 7.80 | $7.98 | 44900 |
| 2023-03-01 | 7.79 | $7.86 | 13700 |
| 2023-02-28 | 7.79 | $7.70 | 165700 |
| 2023-02-27 | 7.82 | $7.78 | 119800 |
| 2023-02-24 | 7.83 | $7.74 | 167424 |
| 2023-02-23 | 7.86 | $7.50 | 50900 |
| 2023-02-22 | 7.91 | $7.38 | 66600 |
| 2023-02-21 | 7.97 | $7.50 | 94128 |
| 2023-02-17 | 8.03 | $7.57 | 40500 |
| 2023-02-16 | 8.09 | $7.90 | 35603 |
| 2023-02-15 | 8.12 | $7.97 | 45432 |
| 2023-02-14 | 8.14 | $8.24 | 89411 |
| 2023-02-13 | 8.13 | $8.19 | 80600 |
| 2023-02-10 | 8.13 | $8.11 | 50104 |
| 2023-02-09 | 8.14 | $7.91 | 40300 |
| 2023-02-08 | 8.16 | $8.11 | 196400 |
| 2023-02-07 | 8.16 | $8.11 | 76636 |
| 2023-02-06 | 8.16 | $7.87 | 120735 |
| 2023-02-03 | 8.18 | $7.93 | 412104 |
| 2023-02-02 | 8.20 | $7.79 | 64500 |
| 2023-02-01 | 8.22 | $8.15 | 138710 |
| 2023-01-31 | 8.20 | $8.33 | 300400 |
| 2023-01-30 | 8.17 | $8.35 | 98302 |
| 2023-01-27 | 8.13 | $8.53 | 101900 |
| 2023-01-26 | 8.07 | $8.39 | 96200 |
| 2023-01-25 | 8.02 | $8.28 | 10900 |
| 2023-01-24 | 7.98 | $8.36 | 37349 |
| 2023-01-23 | 7.92 | $8.50 | 112420 |
| 2023-01-20 | 7.85 | $8.35 | 76413 |
| 2023-01-19 | 7.78 | $8.25 | 44744 |
| 2023-01-18 | 7.72 | $8.11 | 44311 |
| 2023-01-17 | 7.67 | $8.12 | 45828 |
| 2023-01-13 | 7.61 | $7.98 | 43300 |
| 2023-01-12 | 7.56 | $7.94 | 26327 |
| 2023-01-11 | 7.51 | $7.68 | 37200 |
| 2023-01-10 | 7.49 | $7.57 | 20900 |
| 2023-01-09 | 7.47 | $7.72 | 27942 |
| 2023-01-06 | 7.44 | $7.48 | 30700 |
| 2023-01-05 | 7.42 | $7.22 | 18420 |
| 2023-01-04 | 7.43 | $7.22 | 21100 |
| 2023-01-03 | 7.45 | $7.33 | 74900 |
| 2022-12-30 | 7.45 | $7.92 | 23600 |
| 2022-12-29 | 7.40 | $7.74 | 13800 |
| 2022-12-28 | 7.37 | $7.66 | 53410 |
| 2022-12-27 | 7.35 | $7.78 | 22042 |
| 2022-12-23 | 7.32 | $7.71 | 38100 |
| 2022-12-22 | 7.30 | $7.27 | 35300 |
| 2022-12-21 | 7.32 | $7.43 | 44326 |
| 2022-12-20 | 7.33 | $7.24 | 34804 |
| 2022-12-19 | 7.36 | $7.11 | 61722 |
| 2022-12-16 | 7.41 | $7.07 | 28600 |
| 2022-12-15 | 7.47 | $7.13 | 17644 |
| 2022-12-14 | 7.52 | $7.30 | 62000 |
| 2022-12-13 | 7.57 | $7.24 | 18829 |
| 2022-12-12 | 7.63 | $7.07 | 62200 |
| 2022-12-09 | 7.71 | $7.03 | 99344 |
| 2022-12-08 | 7.80 | $7.02 | 81522 |
| 2022-12-07 | 7.89 | $7.11 | 191828 |
| 2022-12-06 | 7.99 | $7.35 | 79033 |
| 2022-12-05 | 8.06 | $7.83 | 150639 |
| 2022-12-02 | 8.09 | $8.06 | 136100 |
| 2022-12-01 | 8.09 | $7.96 | 41939 |
| 2022-11-30 | 8.11 | $7.97 | 104020 |
| 2022-11-29 | 8.12 | $7.99 | 99003 |
| 2022-11-28 | 8.13 | $7.87 | 106802 |
| 2022-11-25 | 8.15 | $8.10 | 23600 |
| 2022-11-23 | 8.15 | $8.14 | 54600 |
| 2022-11-22 | 8.14 | $8.22 | 30700 |
| 2022-11-21 | 8.12 | $7.88 | 83442 |
| 2022-11-18 | 8.14 | $8.13 | 63800 |
| 2022-11-17 | 8.12 | $8.08 | 51302 |
| 2022-11-16 | 8.11 | $8.17 | 61800 |
| 2022-11-15 | 8.09 | $8.52 | 62500 |
| 2022-11-14 | 8.02 | $8.35 | 39500 |
| 2022-11-11 | 7.97 | $8.65 | 83000 |
| 2022-11-10 | 7.88 | $8.28 | 50200 |
| 2022-11-09 | 7.82 | $7.78 | 121500 |
| 2022-11-08 | 7.80 | $8.22 | 38500 |
| 2022-11-07 | 7.74 | $8.11 | 85400 |
| 2022-11-04 | 7.68 | $8.11 | 131800 |
| 2022-11-03 | 7.62 | $7.97 | 158700 |
| 2022-11-02 | 7.56 | $7.80 | 138218 |
| 2022-11-01 | 7.52 | $7.79 | 173900 |
| 2022-10-31 | 7.48 | $7.79 | 88900 |
| 2022-10-28 | 7.44 | $7.57 | 220449 |
| 2022-10-27 | 7.40 | $7.86 | 220400 |
| 2022-10-26 | 7.34 | $7.91 | 59942 |
| 2022-10-25 | 7.26 | $7.61 | 120712 |
| 2022-10-24 | 7.20 | $7.61 | 152906 |
| 2022-10-21 | 7.14 | $7.65 | 57711 |
| 2022-10-20 | 7.07 | $7.45 | 71110 |
| 2022-10-19 | 7.01 | $7.34 | 313800 |
| 2022-10-18 | 6.96 | $7.06 | 17900 |
| 2022-10-17 | 6.93 | $7.13 | 1.3M |
| 2022-10-14 | 6.90 | $6.98 | 1.4M |
| 2022-10-13 | 6.89 | $7.29 | 91200 |
| 2022-10-12 | 6.84 | $7.00 | 33800 |
| 2022-10-11 | 6.83 | $6.91 | 47200 |
| 2022-10-10 | 6.82 | $7.04 | 57405 |
| 2022-10-07 | 6.80 | $7.21 | 73700 |
| 2022-10-06 | 6.76 | $7.21 | 49112 |
| 2022-10-05 | 6.73 | $7.27 | 105117 |
| 2022-10-04 | 6.68 | $7.09 | 115000 |
| 2022-10-03 | 6.65 | $6.81 | 78310 |
| 2022-09-30 | 6.65 | $6.36 | 46900 |
| 2022-09-29 | 6.70 | $6.39 | 283900 |
| 2022-09-28 | 6.74 | $6.46 | 77232 |
| 2022-09-27 | 6.79 | $6.13 | 319519 |
| 2022-09-26 | 6.87 | $5.85 | 136703 |
| 2022-09-23 | 6.99 | $6.29 | 223608 |
| 2022-09-22 | 7.07 | $6.82 | 86209 |
| 2022-09-21 | 7.10 | $7.09 | 35800 |
| 2022-09-20 | 7.11 | $7.13 | 176800 |
| 2022-09-19 | 7.12 | $7.06 | 63600 |
| 2022-09-16 | 7.13 | $6.95 | 62000 |
| 2022-09-15 | 7.16 | $7.06 | 75044 |
| 2022-09-14 | 7.17 | $7.31 | 70424 |
| 2022-09-13 | 7.15 | $7.08 | 112107 |
| 2022-09-12 | 7.16 | $7.27 | 97700 |
| 2022-09-09 | 7.15 | $7.08 | 60300 |
| 2022-09-08 | 7.16 | $6.78 | 46108 |
| 2022-09-07 | 7.20 | $6.74 | 209412 |
| 2022-09-06 | 7.24 | $7.05 | 119100 |
| 2022-09-02 | 7.25 | $7.17 | 82100 |
| 2022-09-01 | 7.25 | $7.04 | 178322 |
| 2022-08-31 | 7.26 | $7.27 | 84400 |
| 2022-08-30 | 7.25 | $7.41 | 95014 |
| 2022-08-29 | 7.22 | $7.72 | 195236 |
| 2022-08-26 | 7.16 | $7.37 | 22038 |
| 2022-08-25 | 7.14 | $7.50 | 65412 |
| 2022-08-24 | 7.10 | $7.45 | 88215 |
| 2022-08-23 | 7.07 | $7.36 | 85808 |
| 2022-08-22 | 7.04 | $7.08 | 85000 |
| 2022-08-19 | 7.04 | $7.09 | 40626 |
| 2022-08-18 | 7.04 | $7.18 | 68709 |
| 2022-08-17 | 7.03 | $6.92 | 51100 |
| 2022-08-16 | 7.05 | $6.83 | 65441 |
| 2022-08-15 | 7.07 | $7.00 | 63400 |
| 2022-08-12 | 7.08 | $7.26 | 47800 |
| 2022-08-11 | 7.06 | $7.29 | 48524 |
| 2022-08-10 | 7.03 | $6.94 | 59217 |
| 2022-08-09 | 7.04 | $6.80 | 26536 |
| 2022-08-08 | 7.05 | $6.81 | 32800 |
| 2022-08-05 | 7.06 | $6.70 | 34400 |
| 2022-08-04 | 7.09 | $6.61 | 57400 |
| 2022-08-03 | 7.12 | $7.06 | 46629 |
| 2022-08-02 | 7.11 | $7.42 | 114728 |
| 2022-08-01 | 7.05 | $7.34 | 30241 |
| 2022-07-29 | 7.01 | $7.65 | 144800 |
| 2022-07-28 | 6.93 | $7.41 | 95548 |
| 2022-07-27 | 6.87 | $7.40 | 48400 |
| 2022-07-26 | 6.82 | $7.04 | 41545 |
| 2022-07-25 | 6.80 | $7.14 | 67100 |
| 2022-07-22 | 6.76 | $6.85 | 58738 |
| 2022-07-21 | 6.76 | $6.99 | 80800 |
| 2022-07-20 | 6.74 | $7.20 | 119900 |
| 2022-07-19 | 6.70 | $7.12 | 57814 |
| 2022-07-18 | 6.68 | $6.78 | 106401 |
| 2022-07-15 | 6.69 | $6.43 | 63417 |
| 2022-07-14 | 6.75 | $6.30 | 116300 |
| 2022-07-13 | 6.83 | $6.40 | 53948 |
| 2022-07-12 | 6.91 | $6.44 | 64333 |
| 2022-07-11 | 7.00 | $6.65 | 42722 |
| 2022-07-08 | 7.09 | $6.69 | 95300 |
| 2022-07-07 | 7.19 | $6.70 | 98100 |
| 2022-07-06 | 7.30 | $6.29 | 178422 |
| 2022-07-05 | 7.47 | $6.56 | 373600 |
| 2022-07-01 | 7.62 | $7.09 | 70541 |
| 2022-06-30 | 7.74 | $6.97 | 91700 |
| 2022-06-29 | 7.88 | $7.08 | 344103 |
| 2022-06-28 | 8.01 | $7.61 | 48027 |
| 2022-06-27 | 8.10 | $7.14 | 58400 |
| 2022-06-24 | 8.24 | $6.79 | 67200 |
| 2022-06-23 | 8.42 | $6.52 | 160635 |
| 2022-06-22 | 8.64 | $7.24 | 135200 |
| 2022-06-21 | 8.78 | $7.72 | 47900 |
| 2022-06-17 | 8.89 | $7.48 | 552800 |
| 2022-06-16 | 9.02 | $8.01 | 119600 |
| 2022-06-15 | 9.09 | $8.68 | 157100 |
| 2022-06-14 | 9.11 | $8.75 | 230129 |
| 2022-06-13 | 9.11 | $9.02 | 128610 |
| 2022-06-10 | 9.08 | $9.41 | 50600 |
| 2022-06-09 | 9.00 | $9.64 | 110902 |
| 2022-06-08 | 8.90 | $9.99 | 188138 |
| 2022-06-07 | 8.75 | $9.80 | 145536 |
| 2022-06-06 | 8.60 | $9.52 | 226603 |
| 2022-06-03 | 8.48 | $9.33 | 44400 |
| 2022-06-02 | 8.36 | $9.20 | 81700 |
| 2022-06-01 | 8.26 | $9.06 | 49300 |
| 2022-05-31 | 8.17 | $8.89 | 112800 |
| 2022-05-27 | 8.08 | $8.66 | 36900 |
| 2022-05-26 | 8.02 | $8.57 | 58800 |
| 2022-05-25 | 7.97 | $8.51 | 95100 |
| 2022-05-24 | 7.92 | $8.00 | 105500 |
| 2022-05-23 | 7.92 | $7.73 | 96236 |
| 2022-05-20 | 7.94 | $7.82 | 68800 |
| 2022-05-19 | 7.96 | $8.01 | 46400 |
| 2022-05-18 | 7.96 | $8.02 | 52441 |
| 2022-05-17 | 7.97 | $8.24 | 54000 |
| 2022-05-16 | 7.96 | $8.11 | 47300 |
| 2022-05-13 | 7.96 | $7.87 | 64900 |
| 2022-05-12 | 7.99 | $7.43 | 43800 |
| 2022-05-11 | 8.07 | $7.60 | 53500 |
| 2022-05-10 | 8.13 | $7.38 | 92332 |
| 2022-05-09 | 8.22 | $7.41 | 237000 |
| 2022-05-06 | 8.31 | $8.42 | 61703 |
| 2022-05-05 | 8.30 | $8.26 | 135228 |
| 2022-05-04 | 8.31 | $8.43 | 102300 |
| 2022-05-03 | 8.30 | $8.08 | 243500 |
| 2022-05-02 | 8.32 | $8.00 | 185300 |
| 2022-04-29 | 8.35 | $8.17 | 113700 |
| 2022-04-28 | 8.37 | $8.49 | 200800 |
| 2022-04-27 | 8.35 | $8.30 | 87200 |
| 2022-04-26 | 8.36 | $7.92 | 104200 |
| 2022-04-25 | 8.40 | $7.89 | 154100 |
| 2022-04-22 | 8.45 | $8.24 | 100200 |
| 2022-04-21 | 8.47 | $8.55 | 63200 |
| 2022-04-20 | 8.45 | $8.93 | 46817 |
| 2022-04-19 | 8.40 | $8.74 | 69400 |
| 2022-04-18 | 8.36 | $8.94 | 140718 |
| 2022-04-14 | 8.29 | $8.61 | 44513 |
| 2022-04-13 | 8.26 | $8.58 | 85436 |
| 2022-04-12 | 8.22 | $8.30 | 57300 |
| 2022-04-11 | 8.20 | $7.96 | 50605 |
| 2022-04-08 | 8.21 | $8.26 | 57948 |
| 2022-04-07 | 8.19 | $8.00 | 126319 |
| 2022-04-06 | 8.19 | $7.84 | 110022 |
| 2022-04-05 | 8.21 | $8.28 | 49500 |
| 2022-04-04 | 8.18 | $8.35 | 78200 |
| 2022-04-01 | 8.15 | $8.35 | 49300 |
| 2022-03-31 | 8.11 | $8.32 | 79700 |
| 2022-03-30 | 8.07 | $8.40 | 57500 |
| 2022-03-29 | 8.03 | $8.44 | 80202 |
| 2022-03-28 | 7.97 | $8.40 | 56330 |
| 2022-03-25 | 7.92 | $8.69 | 107100 |
| 2022-03-24 | 7.83 | $8.34 | 63839 |
| 2022-03-23 | 7.77 | $8.31 | 157200 |
| 2022-03-22 | 7.70 | $8.02 | 82644 |
| 2022-03-21 | 7.66 | $8.13 | 149800 |
| 2022-03-18 | 7.61 | $7.67 | 58321 |
| 2022-03-17 | 7.60 | $7.70 | 91000 |
| 2022-03-16 | 7.58 | $7.30 | 43600 |
| 2022-03-15 | 7.60 | $7.24 | 114700 |
| 2022-03-14 | 7.63 | $7.36 | 130907 |
| 2022-03-11 | 7.65 | $7.78 | 55700 |
| 2022-03-10 | 7.62 | $7.74 | 64200 |
| 2022-03-09 | 7.60 | $7.70 | 103725 |
| 2022-03-08 | 7.57 | $7.97 | 151200 |
| 2022-03-07 | 7.51 | $7.93 | 165510 |
| 2022-03-04 | 7.46 | $7.85 | 226505 |
| 2022-03-03 | 7.41 | $7.54 | 48500 |
| 2022-03-02 | 7.38 | $7.78 | 112101 |
| 2022-03-01 | 7.34 | $7.75 | 57716 |
| 2022-02-28 | 7.29 | $7.64 | 271100 |
| 2022-02-25 | 7.24 | $7.37 | 58000 |
| 2022-02-24 | 7.23 | $7.26 | 102700 |
| 2022-02-23 | 7.21 | $7.30 | 65300 |
| 2022-02-22 | 7.20 | $7.16 | 105313 |
| 2022-02-18 | 7.19 | $7.14 | 59502 |
| 2022-02-17 | 7.18 | $7.39 | 56200 |
| 2022-02-16 | 7.15 | $7.40 | 68301 |
| 2022-02-15 | 7.11 | $7.42 | 93320 |
| 2022-02-14 | 7.07 | $7.23 | 114446 |
| 2022-02-11 | 7.05 | $7.34 | 164500 |
| 2022-02-10 | 7.01 | $7.22 | 77500 |
| 2022-02-09 | 6.99 | $7.09 | 88001 |
| 2022-02-08 | 6.97 | $6.72 | 61941 |
| 2022-02-07 | 6.99 | $7.09 | 33600 |
| 2022-02-04 | 6.97 | $7.17 | 115400 |
| 2022-02-03 | 6.93 | $7.19 | 38233 |
| 2022-02-02 | 6.89 | $7.29 | 85400 |
| 2022-02-01 | 6.83 | $7.18 | 37029 |
| 2022-01-31 | 6.78 | $7.03 | 92412 |
| 2022-01-28 | 6.74 | $6.96 | 171547 |
| 2022-01-27 | 6.70 | $6.89 | 52300 |
| 2022-01-26 | 6.66 | $6.80 | 97600 |
| 2022-01-25 | 6.62 | $6.74 | 25249 |
| 2022-01-24 | 6.59 | $6.50 | 79832 |
| 2022-01-21 | 6.58 | $6.61 | 115300 |
| 2022-01-20 | 6.55 | $6.92 | 102300 |
| 2022-01-19 | 6.48 | $7.01 | 83012 |
| 2022-01-18 | 6.40 | $7.06 | 229100 |
| 2022-01-14 | 6.30 | $6.95 | 106438 |
| 2022-01-13 | 6.21 | $6.70 | 28429 |
| 2022-01-12 | 6.13 | $6.87 | 85900 |
| 2022-01-11 | 6.03 | $6.68 | 144548 |
| 2022-01-10 | 5.95 | $6.30 | 35100 |
| 2022-01-07 | 5.90 | $6.30 | 86400 |
| 2022-01-06 | 5.85 | $6.26 | 65619 |
| 2022-01-05 | 5.81 | $6.06 | 60642 |
| 2022-01-04 | 5.78 | $6.08 | 43100 |
| 2022-01-03 | 5.75 | $6.06 | 17900 |
| 2021-12-31 | 5.71 | $5.94 | 35700 |
| 2021-12-30 | 5.69 | $5.82 | 19717 |
| 2021-12-29 | 5.68 | $5.86 | 161932 |
| 2021-12-28 | 5.65 | $5.90 | 14700 |
| 2021-12-27 | 5.63 | $5.85 | 21113 |
| 2021-12-23 | 5.60 | $5.66 | 76100 |
| 2021-12-22 | 5.60 | $5.55 | 41719 |
| 2021-12-21 | 5.60 | $5.51 | 48922 |
| 2021-12-20 | 5.61 | $5.27 | 32300 |
| 2021-12-17 | 5.65 | $5.32 | 64200 |
| 2021-12-16 | 5.68 | $5.55 | 21933 |
| 2021-12-15 | 5.69 | $5.48 | 128222 |
| 2021-12-14 | 5.70 | $5.53 | 67400 |
| 2021-12-13 | 5.71 | $5.77 | 39200 |
| 2021-12-10 | 5.70 | $6.00 | 39645 |
| 2021-12-09 | 5.67 | $6.00 | 40300 |
| 2021-12-08 | 5.63 | $6.09 | 121500 |
| 2021-12-07 | 5.59 | $6.13 | 63500 |
| 2021-12-06 | 5.54 | $5.81 | 61200 |
| 2021-12-03 | 5.52 | $5.46 | 76333 |
| 2021-12-02 | 5.54 | $5.27 | 71948 |
| 2021-12-01 | 5.58 | $5.14 | 33900 |
| 2021-11-30 | 5.63 | $5.35 | 62241 |
| 2021-11-29 | 5.67 | $5.57 | 87600 |
| 2021-11-26 | 5.69 | $5.38 | 91700 |
| 2021-11-24 | 5.73 | $5.84 | 14900 |
| 2021-11-23 | 5.73 | $5.78 | 60325 |
| 2021-11-22 | 5.73 | $5.55 | 24534 |
| 2021-11-19 | 5.77 | $5.44 | 85936 |
| 2021-11-18 | 5.81 | $5.67 | 116527 |
| 2021-11-17 | 5.84 | $5.64 | 18100 |
| 2021-11-16 | 5.87 | $5.67 | 188044 |
| 2021-11-15 | 5.90 | $5.68 | 57517 |
| 2021-11-12 | 5.93 | $5.65 | 37106 |
| 2021-11-11 | 5.97 | $5.75 | 71717 |
| 2021-11-10 | 6.00 | $5.78 | 29948 |
| 2021-11-09 | 6.03 | $5.92 | 97221 |
| 2021-11-08 | 6.04 | $5.93 | 66405 |
| 2021-11-05 | 6.06 | $5.93 | 42600 |
| 2021-11-04 | 6.07 | $5.86 | 51800 |
| 2021-11-03 | 6.10 | $5.83 | 49713 |
| 2021-11-02 | 6.12 | $5.96 | 34743 |
| 2021-11-01 | 6.13 | $6.07 | 74326 |
| 2021-10-29 | 6.13 | $6.01 | 40500 |
| 2021-10-28 | 6.14 | $6.08 | 84300 |
| 2021-10-27 | 6.13 | $6.15 | 21121 |
| 2021-10-26 | 6.12 | $6.34 | 27013 |
| 2021-10-25 | 6.08 | $6.43 | 84520 |
| 2021-10-22 | 6.03 | $6.15 | 39746 |
| 2021-10-21 | 6.00 | $6.05 | 28900 |
| 2021-10-20 | 5.97 | $6.21 | 24500 |
| 2021-10-19 | 5.92 | $6.09 | 53643 |
| 2021-10-18 | 5.88 | $6.11 | 58816 |
| 2021-10-15 | 5.82 | $6.20 | 72619 |
| 2021-10-14 | 5.74 | $6.21 | 349200 |
| 2021-10-13 | 5.66 | $5.99 | 31725 |
| 2021-10-12 | 5.59 | $5.97 | 30919 |
| 2021-10-11 | 5.52 | $6.11 | 20400 |
| 2021-10-08 | 5.42 | $6.04 | 37745 |
| 2021-10-07 | 5.33 | $5.95 | 118508 |
| 2021-10-06 | 5.23 | $5.85 | 142607 |
| 2021-10-05 | 5.14 | $5.80 | 72300 |
| 2021-10-04 | 5.04 | $5.71 | 63500 |
| 2021-10-01 | 4.95 | $5.59 | 39900 |
| 2021-09-30 | 4.86 | $5.58 | 59143 |
| 2021-09-29 | 4.77 | $5.40 | 57227 |
| 2021-09-28 | 4.69 | $5.46 | 44400 |
| 2021-09-27 | 4.59 | $5.47 | 116835 |
| 2021-09-24 | 4.49 | $5.07 | 117800 |
| 2021-09-23 | 4.43 | $4.66 | 10706 |
| 2021-09-22 | 4.40 | $4.45 | 37221 |
| 2021-09-21 | 4.39 | $4.30 | 74105 |
| 2021-09-20 | 4.39 | $4.24 | 115300 |
| 2021-09-17 | 4.40 | $4.45 | 28007 |
| 2021-09-16 | 4.38 | $4.60 | 38513 |
| 2021-09-15 | 4.35 | $4.68 | 102648 |
| 2021-09-14 | 4.30 | $4.50 | 324727 |
| 2021-09-13 | 4.27 | $4.55 | 687400 |
| 2021-09-10 | 4.24 | $4.32 | 564000 |
| 2021-09-09 | 4.22 | $4.23 | 9800 |
| 2021-09-08 | 4.22 | $4.22 | 5444 |
| 2021-09-07 | 4.21 | $4.34 | 23625 |
| 2021-09-03 | 4.20 | $4.41 | 20800 |
| 2021-09-02 | 4.18 | $4.39 | 16600 |
| 2021-09-01 | 4.16 | $4.23 | 117200 |
| 2021-08-31 | 4.15 | $4.29 | 148200 |
| 2021-08-30 | 4.14 | $4.29 | 20400 |
| 2021-08-27 | 4.13 | $4.30 | 39734 |
| 2021-08-26 | 4.12 | $4.13 | 9038 |
| 2021-08-25 | 4.13 | $4.18 | 13000 |
| 2021-08-24 | 4.14 | $4.15 | 56020 |
| 2021-08-23 | 4.15 | $4.07 | 35528 |
| 2021-08-20 | 4.17 | $3.83 | 71934 |
| 2021-08-19 | 4.22 | $3.77 | 125900 |
| 2021-08-18 | 4.27 | $3.97 | 83000 |
| 2021-08-17 | 4.31 | $4.02 | 54500 |
| 2021-08-16 | 4.34 | $4.08 | 37500 |
| 2021-08-13 | 4.37 | $4.23 | 7700 |
| 2021-08-12 | 4.39 | $4.35 | 6635 |
| 2021-08-11 | 4.40 | $4.41 | 26748 |
| 2021-08-10 | 4.40 | $4.39 | 33437 |
| 2021-08-09 | 4.40 | $4.17 | 27000 |
| 2021-08-06 | 4.44 | $4.30 | 5004 |
| 2021-08-05 | 4.46 | $4.31 | 67901 |
| 2021-08-04 | 4.48 | $4.29 | 44807 |
| 2021-08-03 | 4.51 | $4.52 | 6500 |
| 2021-08-02 | 4.52 | $4.40 | 21800 |
| 2021-07-30 | 4.54 | $4.55 | 17000 |
| 2021-07-29 | 4.55 | $4.60 | 26300 |
| 2021-07-28 | 4.56 | $4.51 | 47232 |
| 2021-07-27 | 4.59 | $4.43 | 39900 |
| 2021-07-26 | 4.62 | $4.56 | 28300 |
| 2021-07-23 | 4.64 | $4.46 | 23406 |
| 2021-07-22 | 4.67 | $4.45 | 17711 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.84
2026-07-17
Close Price
$11.39
Vol: 294900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.96
Average
7.52
Maximum
12.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.84 | $11.39 | 294900 |
| 2026-07-16 | 10.74 | $11.11 | 278304 |
| 2026-07-15 | 10.69 | $11.06 | 337300 |
| 2026-07-14 | 10.63 | $11.07 | 621641 |
| 2026-07-13 | 10.56 | $11.04 | 395309 |
| 2026-07-10 | 10.50 | $10.73 | 306715 |
| 2026-07-09 | 10.49 | $10.76 | 118410 |
| 2026-07-08 | 10.47 | $10.97 | 369900 |
| 2026-07-07 | 10.41 | $10.48 | 268400 |
| 2026-07-06 | 10.44 | $10.17 | 669800 |
| 2026-07-02 | 10.55 | $10.26 | 434929 |
| 2026-07-01 | 10.65 | $10.34 | 106200 |
| 2026-06-30 | 10.76 | $10.39 | 414817 |
| 2026-06-29 | 10.88 | $10.60 | 280200 |
| 2026-06-26 | 10.98 | $10.56 | 1.5M |
| 2026-06-25 | 11.10 | $10.66 | 263400 |
| 2026-06-24 | 11.22 | $10.53 | 507944 |
| 2026-06-23 | 11.38 | $11.05 | 1.1M |
| 2026-06-22 | 11.47 | $10.98 | 388441 |
| 2026-06-18 | 11.59 | $10.88 | 459000 |
| 2026-06-17 | 11.74 | $11.22 | 255900 |
| 2026-06-16 | 11.85 | $11.40 | 769621 |
| 2026-06-15 | 11.94 | $11.57 | 482600 |
| 2026-06-12 | 12.00 | $11.68 | 685800 |
| 2026-06-11 | 12.05 | $11.91 | 190825 |
| 2026-06-10 | 12.06 | $11.91 | 345727 |
| 2026-06-09 | 12.08 | $11.80 | 553147 |
| 2026-06-08 | 12.11 | $12.19 | 355800 |
| 2026-06-05 | 12.07 | $11.86 | 341400 |
| 2026-06-04 | 12.09 | $12.36 | 709200 |
| 2026-06-03 | 12.00 | $12.07 | 337844 |
| 2026-06-02 | 11.96 | $11.92 | 577435 |
| 2026-06-01 | 11.95 | $11.67 | 453418 |
| 2026-05-29 | 11.98 | $11.48 | 328500 |
| 2026-05-28 | 12.06 | $11.62 | 179408 |
| 2026-05-27 | 12.12 | $11.50 | 276600 |
| 2026-05-26 | 12.22 | $11.78 | 801316 |
| 2026-05-22 | 12.27 | $12.15 | 234000 |
| 2026-05-21 | 12.24 | $12.19 | 199302 |
| 2026-05-20 | 12.20 | $12.28 | 814200 |
| 2026-05-19 | 12.13 | $12.49 | 872900 |
| 2026-05-18 | 12.01 | $12.30 | 349800 |
| 2026-05-15 | 11.90 | $12.16 | 320506 |
| 2026-05-14 | 11.80 | $11.78 | 487400 |
| 2026-05-13 | 11.77 | $11.77 | 178403 |
| 2026-05-12 | 11.73 | $11.78 | 299502 |
| 2026-05-11 | 11.68 | $11.69 | 824000 |
| 2026-05-08 | 11.64 | $11.40 | 319001 |
| 2026-05-07 | 11.64 | $11.50 | 256622 |
| 2026-05-06 | 11.63 | $11.53 | 301000 |
| 2026-05-05 | 11.61 | $11.99 | 286205 |
| 2026-05-04 | 11.49 | $11.82 | 542622 |
| 2026-05-01 | 11.37 | $11.68 | 364400 |
| 2026-04-30 | 11.27 | $11.83 | 1.2M |
| 2026-04-29 | 11.12 | $11.71 | 301003 |
| 2026-04-28 | 10.97 | $11.44 | 213742 |
| 2026-04-27 | 10.85 | $11.25 | 611100 |
| 2026-04-24 | 10.75 | $10.80 | 130400 |
| 2026-04-23 | 10.73 | $11.02 | 132406 |
| 2026-04-22 | 10.65 | $10.81 | 226300 |
| 2026-04-21 | 10.61 | $10.56 | 491502 |
| 2026-04-20 | 10.62 | $10.37 | 267200 |
| 2026-04-17 | 10.66 | $10.17 | 437332 |
| 2026-04-16 | 10.76 | $10.60 | 187839 |
| 2026-04-15 | 10.77 | $10.53 | 673706 |
| 2026-04-14 | 10.81 | $10.39 | 264700 |
| 2026-04-13 | 10.88 | $10.71 | 276111 |
| 2026-04-10 | 10.89 | $10.53 | 241300 |
| 2026-04-09 | 10.94 | $10.43 | 429529 |
| 2026-04-08 | 11.02 | $10.58 | 321600 |
| 2026-04-07 | 11.07 | $11.02 | 459600 |
| 2026-04-06 | 11.04 | $10.90 | 963800 |
| 2026-04-02 | 11.03 | $10.80 | 545000 |
| 2026-04-01 | 11.04 | $10.52 | 708730 |
| 2026-03-31 | 11.10 | $11.26 | 1.2M |
| 2026-03-30 | 11.02 | $11.26 | 999600 |
| 2026-03-27 | 10.92 | $11.19 | 677139 |
| 2026-03-26 | 10.82 | $10.78 | 350434 |
| 2026-03-25 | 10.78 | $10.60 | 574717 |
| 2026-03-24 | 10.78 | $10.60 | 520300 |
| 2026-03-23 | 10.77 | $10.61 | 1.1M |
| 2026-03-20 | 10.76 | $10.86 | 923000 |
| 2026-03-19 | 10.69 | $10.92 | 560001 |
| 2026-03-18 | 10.59 | $10.64 | 488600 |
| 2026-03-17 | 10.53 | $10.69 | 520100 |
| 2026-03-16 | 10.46 | $10.48 | 376700 |
| 2026-03-13 | 10.41 | $10.44 | 524917 |
| 2026-03-12 | 10.36 | $10.52 | 599200 |
| 2026-03-11 | 10.28 | $10.32 | 309800 |
| 2026-03-10 | 10.23 | $10.18 | 823200 |
| 2026-03-09 | 10.20 | $10.08 | 536700 |
| 2026-03-06 | 10.19 | $10.21 | 617800 |
| 2026-03-05 | 10.14 | $10.11 | 373200 |
| 2026-03-04 | 10.10 | $9.99 | 850714 |
| 2026-03-03 | 10.08 | $9.93 | 729600 |
| 2026-03-02 | 10.07 | $10.03 | 523100 |
| 2026-02-27 | 10.03 | $9.97 | 759700 |
| 2026-02-26 | 10.00 | $9.85 | 233504 |
| 2026-02-25 | 9.99 | $9.81 | 309828 |
| 2026-02-24 | 9.98 | $9.94 | 250032 |
| 2026-02-23 | 9.93 | $10.02 | 269200 |
| 2026-02-20 | 9.86 | $9.93 | 186804 |
| 2026-02-19 | 9.80 | $10.05 | 365931 |
| 2026-02-18 | 9.70 | $9.94 | 495017 |
| 2026-02-17 | 9.60 | $9.61 | 277615 |
| 2026-02-13 | 9.56 | $9.69 | 455432 |
| 2026-02-12 | 9.49 | $9.55 | 385535 |
| 2026-02-11 | 9.43 | $9.77 | 439600 |
| 2026-02-10 | 9.32 | $9.46 | 370500 |
| 2026-02-09 | 9.25 | $9.48 | 360712 |
| 2026-02-06 | 9.17 | $9.24 | 610417 |
| 2026-02-05 | 9.12 | $8.96 | 267400 |
| 2026-02-04 | 9.12 | $9.20 | 259800 |
| 2026-02-03 | 9.07 | $9.14 | 369139 |
| 2026-02-02 | 9.02 | $8.92 | 282600 |
| 2026-01-30 | 9.01 | $9.12 | 552600 |
| 2026-01-29 | 8.95 | $9.41 | 692600 |
| 2026-01-28 | 8.83 | $9.31 | 655723 |
| 2026-01-27 | 8.70 | $9.33 | 611000 |
| 2026-01-26 | 8.54 | $8.89 | 474341 |
| 2026-01-23 | 8.45 | $8.75 | 864200 |
| 2026-01-22 | 8.38 | $8.62 | 483339 |
| 2026-01-21 | 8.32 | $8.61 | 879000 |
| 2026-01-20 | 8.25 | $8.38 | 597700 |
| 2026-01-16 | 8.22 | $8.33 | 637342 |
| 2026-01-15 | 8.20 | $8.31 | 232142 |
| 2026-01-14 | 8.17 | $8.34 | 322600 |
| 2026-01-13 | 8.14 | $8.22 | 2.3M |
| 2026-01-12 | 8.13 | $8.08 | 342900 |
| 2026-01-09 | 8.14 | $8.00 | 473300 |
| 2026-01-08 | 8.17 | $7.89 | 366200 |
| 2026-01-07 | 8.24 | $7.70 | 654900 |
| 2026-01-06 | 8.35 | $8.07 | 409000 |
| 2026-01-05 | 8.40 | $8.14 | 942044 |
| 2026-01-02 | 8.45 | $8.50 | 169007 |
| 2025-12-31 | 8.42 | $8.38 | 109400 |
| 2025-12-30 | 8.42 | $8.49 | 119300 |
| 2025-12-29 | 8.39 | $8.41 | 112900 |
| 2025-12-26 | 8.38 | $8.31 | 83300 |
| 2025-12-24 | 8.38 | $8.39 | 71437 |
| 2025-12-23 | 8.36 | $8.42 | 276400 |
| 2025-12-22 | 8.34 | $8.22 | 253500 |
| 2025-12-19 | 8.35 | $8.07 | 558400 |
| 2025-12-18 | 8.40 | $8.09 | 193400 |
| 2025-12-17 | 8.45 | $8.21 | 286300 |
| 2025-12-16 | 8.48 | $8.08 | 392500 |
| 2025-12-15 | 8.54 | $8.44 | 193900 |
| 2025-12-12 | 8.54 | $8.52 | 599200 |
| 2025-12-11 | 8.51 | $8.47 | 223500 |
| 2025-12-10 | 8.50 | $8.40 | 225900 |
| 2025-12-09 | 8.49 | $8.35 | 280800 |
| 2025-12-08 | 8.49 | $8.51 | 462100 |
| 2025-12-05 | 8.45 | $8.57 | 1.4M |
| 2025-12-04 | 8.40 | $8.47 | 289100 |
| 2025-12-03 | 8.35 | $8.50 | 345400 |
| 2025-12-02 | 8.29 | $8.34 | 92100 |
| 2025-12-01 | 8.25 | $8.36 | 485200 |
| 2025-11-28 | 8.20 | $8.35 | 173900 |
| 2025-11-26 | 8.15 | $8.24 | 94500 |
| 2025-11-25 | 8.11 | $8.13 | 335900 |
| 2025-11-24 | 8.08 | $8.23 | 437500 |
| 2025-11-21 | 8.02 | $8.14 | 373300 |
| 2025-11-20 | 7.98 | $8.22 | 303000 |
| 2025-11-19 | 7.91 | $8.33 | 2.5M |
| 2025-11-18 | 7.81 | $8.31 | 610200 |
| 2025-11-17 | 7.69 | $7.89 | 1.8M |
| 2025-11-14 | 7.64 | $7.85 | 776500 |
| 2025-11-13 | 7.59 | $7.68 | 131800 |
| 2025-11-12 | 7.57 | $7.76 | 293200 |
| 2025-11-11 | 7.53 | $7.84 | 209800 |
| 2025-11-10 | 7.46 | $7.68 | 642400 |
| 2025-11-07 | 7.42 | $7.49 | 328800 |
| 2025-11-06 | 7.42 | $7.39 | 190400 |
| 2025-11-05 | 7.43 | $7.39 | 147300 |
| 2025-11-04 | 7.45 | $7.28 | 206200 |
| 2025-11-03 | 7.49 | $7.47 | 135800 |
| 2025-10-31 | 7.50 | $7.45 | 238600 |
| 2025-10-30 | 7.51 | $7.55 | 217400 |
| 2025-10-29 | 7.51 | $7.61 | 280300 |
| 2025-10-28 | 7.49 | $7.57 | 206900 |
| 2025-10-27 | 7.48 | $7.59 | 475100 |
| 2025-10-24 | 7.47 | $7.58 | 1.2M |
| 2025-10-23 | 7.45 | $7.51 | 1.2M |
| 2025-10-22 | 7.45 | $7.30 | 802700 |
| 2025-10-21 | 7.49 | $7.27 | 691300 |
| 2025-10-20 | 7.55 | $7.35 | 648400 |
| 2025-10-17 | 7.60 | $7.45 | 624200 |
| 2025-10-16 | 7.63 | $7.49 | 878400 |
| 2025-10-15 | 7.66 | $7.55 | 514500 |
| 2025-10-14 | 7.69 | $7.48 | 345100 |
| 2025-10-13 | 7.73 | $7.55 | 95700 |
| 2025-10-10 | 7.76 | $7.51 | 354100 |
| 2025-10-09 | 7.81 | $7.71 | 387800 |
| 2025-10-08 | 7.83 | $7.83 | 1.4M |
| 2025-10-07 | 7.82 | $7.77 | 732000 |
| 2025-10-06 | 7.82 | $7.76 | 598200 |
| 2025-10-03 | 7.82 | $7.63 | 777400 |
| 2025-10-02 | 7.85 | $7.53 | 358900 |
| 2025-10-01 | 7.90 | $7.63 | 364200 |
| 2025-09-30 | 7.95 | $7.63 | 480400 |
| 2025-09-29 | 7.99 | $7.84 | 1.2M |
| 2025-09-26 | 8.00 | $8.01 | 606100 |
| 2025-09-25 | 7.98 | $8.02 | 596500 |
| 2025-09-24 | 7.95 | $8.02 | 544100 |
| 2025-09-23 | 7.91 | $8.00 | 240200 |
| 2025-09-22 | 7.86 | $7.99 | 131200 |
| 2025-09-19 | 7.82 | $7.88 | 790100 |
| 2025-09-18 | 7.78 | $7.95 | 317800 |
| 2025-09-17 | 7.73 | $7.95 | 421300 |
| 2025-09-16 | 7.66 | $8.09 | 717300 |
| 2025-09-15 | 7.56 | $7.75 | 258100 |
| 2025-09-12 | 7.51 | $7.61 | 271600 |
| 2025-09-11 | 7.48 | $7.59 | 597800 |
| 2025-09-10 | 7.45 | $7.56 | 653400 |
| 2025-09-09 | 7.42 | $7.41 | 176100 |
| 2025-09-08 | 7.42 | $7.32 | 422300 |
| 2025-09-05 | 7.43 | $7.26 | 392700 |
| 2025-09-04 | 7.47 | $7.41 | 197100 |
| 2025-09-03 | 7.47 | $7.37 | 560000 |
| 2025-09-02 | 7.48 | $7.56 | 299400 |
| 2025-08-29 | 7.46 | $7.53 | 177600 |
| 2025-08-28 | 7.43 | $7.58 | 167700 |
| 2025-08-27 | 7.39 | $7.57 | 525200 |
| 2025-08-26 | 7.35 | $7.41 | 388100 |
| 2025-08-25 | 7.33 | $7.35 | 553400 |
| 2025-08-22 | 7.32 | $7.36 | 491500 |
| 2025-08-21 | 7.31 | $7.20 | 1.0M |
| 2025-08-20 | 7.33 | $7.13 | 1.1M |
| 2025-08-19 | 7.37 | $7.07 | 1.2M |
| 2025-08-18 | 7.43 | $7.23 | 969100 |
| 2025-08-15 | 7.46 | $7.29 | 777500 |
| 2025-08-14 | 7.48 | $7.37 | 256524 |
| 2025-08-13 | 7.49 | $7.27 | 834585 |
| 2025-08-12 | 7.52 | $7.30 | 431771 |
| 2025-08-11 | 7.55 | $7.29 | 465981 |
| 2025-08-08 | 7.59 | $7.35 | 423293 |
| 2025-08-07 | 7.62 | $7.37 | 375436 |
| 2025-08-06 | 7.64 | $7.42 | 683893 |
| 2025-08-05 | 7.66 | $7.45 | 258322 |
| 2025-08-04 | 7.67 | $7.41 | 296342 |
| 2025-08-01 | 7.70 | $7.46 | 540650 |
| 2025-07-31 | 7.71 | $7.54 | 413225 |
| 2025-07-30 | 7.71 | $7.74 | 395283 |
| 2025-07-29 | 7.66 | $7.81 | 248184 |
| 2025-07-28 | 7.59 | $7.82 | 254906 |
| 2025-07-25 | 7.50 | $7.72 | 591956 |
| 2025-07-24 | 7.42 | $7.89 | 1.1M |
| 2025-07-23 | 7.29 | $7.50 | 558183 |
| 2025-07-22 | 7.21 | $7.40 | 384707 |
| 2025-07-21 | 7.15 | $7.23 | 399917 |
| 2025-07-18 | 7.11 | $7.22 | 614563 |
| 2025-07-17 | 7.06 | $7.08 | 221694 |
| 2025-07-16 | 7.03 | $7.05 | 395938 |
| 2025-07-15 | 7.01 | $7.04 | 478847 |
| 2025-07-14 | 6.98 | $7.06 | 615104 |
| 2025-07-11 | 6.94 | $7.03 | 345552 |
| 2025-07-10 | 6.90 | $6.93 | 221694 |
| 2025-07-09 | 6.88 | $6.88 | 814281 |
| 2025-07-08 | 6.86 | $6.86 | 652922 |
| 2025-07-07 | 6.84 | $6.79 | 1.3M |
| 2025-07-03 | 6.83 | $6.81 | 206928 |
| 2025-07-02 | 6.82 | $6.79 | 224633 |
| 2025-07-01 | 6.81 | $6.70 | 185137 |
| 2025-06-30 | 6.81 | $6.72 | 1.1M |
| 2025-06-27 | 6.81 | $6.66 | 374506 |
| 2025-06-26 | 6.81 | $6.68 | 540737 |
| 2025-06-25 | 6.82 | $6.60 | 473900 |
| 2025-06-24 | 6.84 | $6.62 | 762100 |
| 2025-06-23 | 6.86 | $6.70 | 273400 |
| 2025-06-20 | 6.86 | $6.94 | 990300 |
| 2025-06-18 | 6.81 | $6.94 | 1.1M |
| 2025-06-17 | 6.76 | $7.02 | 1.1M |
| 2025-06-16 | 6.67 | $6.82 | 938000 |
| 2025-06-13 | 6.62 | $6.91 | 2.4M |
| 2025-06-12 | 6.53 | $6.71 | 1.6M |
| 2025-06-11 | 6.47 | $6.67 | 867516 |
| 2025-06-10 | 6.41 | $6.47 | 826500 |
| 2025-06-09 | 6.38 | $6.44 | 604405 |
| 2025-06-06 | 6.35 | $6.34 | 511900 |
| 2025-06-05 | 6.34 | $6.35 | 558122 |
| 2025-06-04 | 6.32 | $6.31 | 2.8M |
| 2025-06-03 | 6.30 | $6.32 | 758142 |
| 2025-06-02 | 6.28 | $6.35 | 427600 |
| 2025-05-30 | 6.25 | $6.23 | 2.7M |
| 2025-05-29 | 6.24 | $6.34 | 1.9M |
| 2025-05-28 | 6.21 | $6.31 | 2.0M |
| 2025-05-27 | 6.17 | $6.43 | 1.8M |
| 2025-05-23 | 6.11 | $6.36 | 2.4M |
| 2025-05-22 | 6.04 | $6.13 | 3.0M |
| 2025-05-21 | 6.02 | $6.16 | 1.6M |
| 2025-05-20 | 5.98 | $6.11 | 3.6M |
| 2025-05-19 | 5.95 | $5.96 | 1.6M |
| 2025-05-16 | 5.94 | $6.13 | 4.7M |
| 2025-05-15 | 5.90 | $6.11 | 1.9M |
| 2025-05-14 | 5.85 | $6.30 | 12.6M |
| 2025-05-13 | 5.76 | $6.24 | 3.2M |
| 2025-05-12 | 5.66 | $6.03 | 7.7M |
| 2025-05-09 | 5.60 | $5.73 | 630817 |
| 2025-05-08 | 5.58 | $5.69 | 642500 |
| 2025-05-07 | 5.58 | $5.55 | 1.1M |
| 2025-05-06 | 5.60 | $5.56 | 454930 |
| 2025-05-05 | 5.63 | $5.50 | 312200 |
| 2025-05-02 | 5.67 | $5.66 | 1.0M |
| 2025-05-01 | 5.69 | $5.64 | 657435 |
| 2025-04-30 | 5.72 | $5.69 | 395339 |
| 2025-04-29 | 5.74 | $5.89 | 403604 |
| 2025-04-28 | 5.72 | $5.98 | 554300 |
| 2025-04-25 | 5.69 | $5.89 | 297513 |
| 2025-04-24 | 5.66 | $5.88 | 417634 |
| 2025-04-23 | 5.64 | $5.75 | 468010 |
| 2025-04-22 | 5.64 | $5.90 | 360100 |
| 2025-04-21 | 5.61 | $5.79 | 388808 |
| 2025-04-17 | 5.60 | $5.94 | 762200 |
| 2025-04-16 | 5.56 | $5.77 | 424246 |
| 2025-04-15 | 5.55 | $5.58 | 133100 |
| 2025-04-14 | 5.58 | $5.58 | 379500 |
| 2025-04-11 | 5.62 | $5.55 | 587100 |
| 2025-04-10 | 5.67 | $5.27 | 358625 |
| 2025-04-09 | 5.79 | $5.77 | 357533 |
| 2025-04-08 | 5.83 | $5.02 | 331229 |
| 2025-04-07 | 6.03 | $5.37 | 760700 |
| 2025-04-04 | 6.19 | $5.44 | 900000 |
| 2025-04-03 | 6.36 | $6.14 | 1.6M |
| 2025-04-02 | 6.42 | $6.49 | 131500 |
| 2025-04-01 | 6.41 | $6.43 | 95900 |
| 2025-03-31 | 6.41 | $6.45 | 391500 |
| 2025-03-28 | 6.40 | $6.49 | 181500 |
| 2025-03-27 | 6.39 | $6.58 | 234500 |
| 2025-03-26 | 6.36 | $6.64 | 361122 |
| 2025-03-25 | 6.31 | $6.62 | 1.9M |
| 2025-03-24 | 6.25 | $6.54 | 629300 |
| 2025-03-21 | 6.21 | $6.53 | 483144 |
| 2025-03-20 | 6.16 | $6.53 | 72303 |
| 2025-03-19 | 6.10 | $6.48 | 524120 |
| 2025-03-18 | 6.05 | $6.29 | 366600 |
| 2025-03-17 | 6.03 | $6.23 | 1.5M |
| 2025-03-14 | 6.02 | $6.00 | 718149 |
| 2025-03-13 | 6.06 | $5.84 | 913100 |
| 2025-03-12 | 6.14 | $5.95 | 1.5M |
| 2025-03-11 | 6.22 | $5.74 | 3.3M |
| 2025-03-10 | 6.35 | $5.52 | 1.6M |
| 2025-03-07 | 6.55 | $6.51 | 102541 |
| 2025-03-06 | 6.57 | $6.35 | 158100 |
| 2025-03-05 | 6.63 | $6.33 | 781820 |
| 2025-03-04 | 6.71 | $6.35 | 159046 |
| 2025-03-03 | 6.80 | $6.45 | 206633 |
| 2025-02-28 | 6.88 | $6.79 | 119300 |
| 2025-02-27 | 6.90 | $6.91 | 55200 |
| 2025-02-26 | 6.89 | $6.87 | 66200 |
| 2025-02-25 | 6.90 | $6.86 | 117338 |
| 2025-02-24 | 6.91 | $6.95 | 29146 |
| 2025-02-21 | 6.90 | $7.00 | 40600 |
| 2025-02-20 | 6.88 | $7.09 | 364100 |
| 2025-02-19 | 6.84 | $6.96 | 267319 |
| 2025-02-18 | 6.82 | $6.96 | 244424 |
| 2025-02-14 | 6.79 | $6.85 | 37304 |
| 2025-02-13 | 6.79 | $6.87 | 58237 |
| 2025-02-12 | 6.78 | $6.80 | 15600 |
| 2025-02-11 | 6.78 | $6.90 | 223100 |
| 2025-02-10 | 6.77 | $6.89 | 84000 |
| 2025-02-07 | 6.75 | $6.84 | 214500 |
| 2025-02-06 | 6.74 | $6.74 | 552400 |
| 2025-02-05 | 6.76 | $6.83 | 243000 |
| 2025-02-04 | 6.76 | $6.83 | 181337 |
| 2025-02-03 | 6.75 | $6.56 | 258000 |
| 2025-01-31 | 6.81 | $6.58 | 157449 |
| 2025-01-30 | 6.87 | $6.76 | 46633 |
| 2025-01-29 | 6.90 | $6.78 | 33238 |
| 2025-01-28 | 6.94 | $6.73 | 28700 |
| 2025-01-27 | 6.99 | $6.81 | 42624 |
| 2025-01-24 | 7.03 | $6.98 | 32700 |
| 2025-01-23 | 7.04 | $6.98 | 51016 |
| 2025-01-22 | 7.06 | $7.04 | 72000 |
| 2025-01-21 | 7.06 | $7.00 | 18218 |
| 2025-01-17 | 7.08 | $6.92 | 33100 |
| 2025-01-16 | 7.11 | $6.94 | 246000 |
| 2025-01-15 | 7.15 | $7.19 | 167000 |
| 2025-01-14 | 7.14 | $7.16 | 738200 |
| 2025-01-13 | 7.13 | $7.08 | 795700 |
| 2025-01-10 | 7.14 | $7.32 | 255346 |
| 2025-01-08 | 7.09 | $7.28 | 331220 |
| 2025-01-07 | 7.05 | $7.36 | 58000 |
| 2025-01-06 | 6.99 | $7.27 | 317534 |
| 2025-01-03 | 6.94 | $7.21 | 75400 |
| 2025-01-02 | 6.89 | $7.21 | 82923 |
| 2024-12-31 | 6.83 | $7.09 | 173746 |
| 2024-12-30 | 6.79 | $7.05 | 171505 |
| 2024-12-27 | 6.76 | $7.01 | 192827 |
| 2024-12-26 | 6.72 | $6.78 | 19228 |
| 2024-12-24 | 6.73 | $6.93 | 51500 |
| 2024-12-23 | 6.72 | $6.86 | 206327 |
| 2024-12-20 | 6.71 | $6.68 | 229517 |
| 2024-12-19 | 6.74 | $6.54 | 60100 |
| 2024-12-18 | 6.81 | $6.57 | 118136 |
| 2024-12-17 | 6.89 | $6.73 | 47400 |
| 2024-12-16 | 6.95 | $6.88 | 247000 |
| 2024-12-13 | 6.98 | $6.87 | 76539 |
| 2024-12-12 | 7.02 | $6.93 | 57111 |
| 2024-12-11 | 7.06 | $7.03 | 128523 |
| 2024-12-10 | 7.09 | $6.93 | 111300 |
| 2024-12-09 | 7.14 | $7.02 | 244000 |
| 2024-12-06 | 7.18 | $6.99 | 474614 |
| 2024-12-05 | 7.23 | $7.17 | 189446 |
| 2024-12-04 | 7.25 | $7.14 | 209634 |
| 2024-12-03 | 7.29 | $7.23 | 61900 |
| 2024-12-02 | 7.31 | $7.21 | 115726 |
| 2024-11-29 | 7.34 | $7.27 | 210400 |
| 2024-11-27 | 7.36 | $7.28 | 38000 |
| 2024-11-26 | 7.39 | $7.23 | 221300 |
| 2024-11-25 | 7.43 | $7.47 | 106340 |
| 2024-11-22 | 7.42 | $7.67 | 28600 |
| 2024-11-21 | 7.38 | $7.52 | 75524 |
| 2024-11-20 | 7.35 | $7.43 | 129106 |
| 2024-11-19 | 7.35 | $7.42 | 114326 |
| 2024-11-18 | 7.34 | $7.41 | 182300 |
| 2024-11-15 | 7.34 | $7.24 | 107832 |
| 2024-11-14 | 7.37 | $7.34 | 156640 |
| 2024-11-13 | 7.39 | $7.21 | 78200 |
| 2024-11-12 | 7.44 | $7.26 | 113100 |
| 2024-11-11 | 7.49 | $7.38 | 169700 |
| 2024-11-08 | 7.52 | $7.46 | 165004 |
| 2024-11-07 | 7.53 | $7.63 | 71932 |
| 2024-11-06 | 7.52 | $7.62 | 142800 |
| 2024-11-05 | 7.50 | $7.51 | 23500 |
| 2024-11-04 | 7.51 | $7.47 | 250400 |
| 2024-11-01 | 7.52 | $7.28 | 37500 |
| 2024-10-31 | 7.58 | $7.50 | 497201 |
| 2024-10-30 | 7.60 | $7.56 | 36202 |
| 2024-10-29 | 7.61 | $7.48 | 22700 |
| 2024-10-28 | 7.64 | $7.50 | 27300 |
| 2024-10-25 | 7.67 | $7.66 | 21239 |
| 2024-10-24 | 7.67 | $7.60 | 41900 |
| 2024-10-23 | 7.69 | $7.51 | 90801 |
| 2024-10-22 | 7.72 | $7.60 | 151549 |
| 2024-10-21 | 7.75 | $7.57 | 186900 |
| 2024-10-18 | 7.78 | $7.48 | 70507 |
| 2024-10-17 | 7.83 | $7.61 | 45111 |
| 2024-10-16 | 7.87 | $7.60 | 64538 |
| 2024-10-15 | 7.92 | $7.65 | 62400 |
| 2024-10-14 | 7.96 | $7.93 | 8100 |
| 2024-10-11 | 7.95 | $8.03 | 51411 |
| 2024-10-10 | 7.91 | $8.00 | 62200 |
| 2024-10-09 | 7.88 | $7.83 | 150700 |
| 2024-10-08 | 7.87 | $7.87 | 439000 |
| 2024-10-07 | 7.85 | $8.19 | 230700 |
| 2024-10-04 | 7.76 | $8.04 | 206940 |
| 2024-10-03 | 7.69 | $7.96 | 554700 |
| 2024-10-02 | 7.62 | $7.80 | 113143 |
| 2024-10-01 | 7.58 | $7.75 | 340400 |
| 2024-09-30 | 7.54 | $7.44 | 101900 |
| 2024-09-27 | 7.55 | $7.38 | 125100 |
| 2024-09-26 | 7.59 | $7.36 | 635128 |
| 2024-09-25 | 7.63 | $7.68 | 219900 |
| 2024-09-24 | 7.61 | $7.86 | 155740 |
| 2024-09-23 | 7.55 | $7.73 | 22612 |
| 2024-09-20 | 7.50 | $7.71 | 146929 |
| 2024-09-19 | 7.46 | $7.72 | 348939 |
| 2024-09-18 | 7.40 | $7.58 | 57500 |
| 2024-09-17 | 7.36 | $7.59 | 167411 |
| 2024-09-16 | 7.32 | $7.44 | 165500 |
| 2024-09-13 | 7.30 | $7.34 | 71600 |
| 2024-09-12 | 7.30 | $7.31 | 143300 |
| 2024-09-11 | 7.31 | $7.20 | 209500 |
| 2024-09-10 | 7.34 | $7.09 | 352200 |
| 2024-09-09 | 7.40 | $7.17 | 246438 |
| 2024-09-06 | 7.45 | $7.12 | 273944 |
| 2024-09-05 | 7.52 | $7.25 | 60813 |
| 2024-09-04 | 7.57 | $7.37 | 455800 |
| 2024-09-03 | 7.61 | $7.34 | 248300 |
| 2024-08-30 | 7.66 | $7.57 | 47100 |
| 2024-08-29 | 7.67 | $7.80 | 104602 |
| 2024-08-28 | 7.63 | $7.68 | 141100 |
| 2024-08-27 | 7.61 | $7.73 | 201510 |
| 2024-08-26 | 7.58 | $7.80 | 41801 |
| 2024-08-23 | 7.52 | $7.65 | 72815 |
| 2024-08-22 | 7.49 | $7.50 | 105815 |
| 2024-08-21 | 7.48 | $7.49 | 27000 |
| 2024-08-20 | 7.48 | $7.45 | 93600 |
| 2024-08-19 | 7.48 | $7.55 | 176300 |
| 2024-08-16 | 7.46 | $7.65 | 52400 |
| 2024-08-15 | 7.42 | $7.62 | 271607 |
| 2024-08-14 | 7.37 | $7.55 | 175100 |
| 2024-08-13 | 7.34 | $7.51 | 130800 |
| 2024-08-12 | 7.31 | $7.48 | 346200 |
| 2024-08-09 | 7.27 | $7.26 | 28800 |
| 2024-08-08 | 7.28 | $7.21 | 146245 |
| 2024-08-07 | 7.30 | $7.19 | 52210 |
| 2024-08-06 | 7.33 | $7.19 | 110200 |
| 2024-08-05 | 7.37 | $7.08 | 16100 |
| 2024-08-02 | 7.43 | $7.12 | 493900 |
| 2024-08-01 | 7.50 | $7.41 | 281900 |
| 2024-07-31 | 7.51 | $7.70 | 149400 |
| 2024-07-30 | 7.47 | $7.57 | 83300 |
| 2024-07-29 | 7.45 | $7.55 | 275700 |
| 2024-07-26 | 7.42 | $7.57 | 101702 |
| 2024-07-25 | 7.39 | $7.45 | 96900 |
| 2024-07-24 | 7.38 | $7.21 | 193400 |
| 2024-07-23 | 7.42 | $7.24 | 59633 |
| 2024-07-22 | 7.45 | $7.43 | 2.2M |
| 2024-07-19 | 7.46 | $7.42 | 124635 |
| 2024-07-18 | 7.46 | $7.44 | 142315 |
| 2024-07-17 | 7.47 | $7.48 | 45500 |
| 2024-07-16 | 7.46 | $7.53 | 94001 |
| 2024-07-15 | 7.44 | $7.54 | 207823 |
| 2024-07-12 | 7.42 | $7.53 | 130625 |
| 2024-07-11 | 7.39 | $7.52 | 338930 |
| 2024-07-10 | 7.37 | $7.43 | 296700 |
| 2024-07-09 | 7.36 | $7.33 | 95946 |
| 2024-07-08 | 7.37 | $7.45 | 384400 |
| 2024-07-05 | 7.35 | $7.44 | 52100 |
| 2024-07-03 | 7.33 | $7.50 | 102737 |
| 2024-07-02 | 7.30 | $7.44 | 652000 |
| 2024-07-01 | 7.28 | $7.30 | 26500 |
| 2024-06-28 | 7.28 | $7.31 | 20100 |
| 2024-06-27 | 7.29 | $7.38 | 49500 |
| 2024-06-26 | 7.28 | $7.32 | 60433 |
| 2024-06-25 | 7.28 | $7.36 | 18000 |
| 2024-06-24 | 7.27 | $7.49 | 18749 |
| 2024-06-21 | 7.23 | $7.18 | 143126 |
| 2024-06-20 | 7.25 | $7.29 | 119742 |
| 2024-06-18 | 7.26 | $7.34 | 175100 |
| 2024-06-17 | 7.25 | $7.09 | 289500 |
| 2024-06-14 | 7.30 | $7.07 | 226800 |
| 2024-06-13 | 7.36 | $7.10 | 166845 |
| 2024-06-12 | 7.43 | $7.28 | 192204 |
| 2024-06-11 | 7.46 | $7.38 | 84500 |
| 2024-06-10 | 7.49 | $7.54 | 33847 |
| 2024-06-07 | 7.48 | $7.35 | 77139 |
| 2024-06-06 | 7.51 | $7.47 | 115300 |
| 2024-06-05 | 7.52 | $7.32 | 812000 |
| 2024-06-04 | 7.56 | $7.20 | 64449 |
| 2024-06-03 | 7.64 | $7.42 | 509800 |
| 2024-05-31 | 7.68 | $7.81 | 66000 |
| 2024-05-30 | 7.65 | $7.69 | 59416 |
| 2024-05-29 | 7.64 | $7.69 | 172823 |
| 2024-05-28 | 7.62 | $7.85 | 85419 |
| 2024-05-24 | 7.57 | $7.57 | 141390 |
| 2024-05-23 | 7.57 | $7.47 | 218738 |
| 2024-05-22 | 7.59 | $7.58 | 293000 |
| 2024-05-21 | 7.59 | $7.63 | 25100 |
| 2024-05-20 | 7.58 | $7.69 | 26600 |
| 2024-05-17 | 7.56 | $7.69 | 7000 |
| 2024-05-16 | 7.53 | $7.62 | 26413 |
| 2024-05-15 | 7.51 | $7.61 | 38047 |
| 2024-05-14 | 7.49 | $7.43 | 15300 |
| 2024-05-13 | 7.50 | $7.48 | 38017 |
| 2024-05-10 | 7.51 | $7.43 | 68227 |
| 2024-05-09 | 7.53 | $7.55 | 186100 |
| 2024-05-08 | 7.53 | $7.42 | 611415 |
| 2024-05-07 | 7.55 | $7.45 | 41000 |
| 2024-05-06 | 7.57 | $7.44 | 47100 |
| 2024-05-03 | 7.60 | $7.27 | 46634 |
| 2024-05-02 | 7.66 | $7.32 | 67639 |
| 2024-05-01 | 7.73 | $7.32 | 54600 |
| 2024-04-30 | 7.80 | $7.58 | 204300 |
| 2024-04-29 | 7.84 | $7.77 | 78000 |
| 2024-04-26 | 7.83 | $7.88 | 33348 |
| 2024-04-25 | 7.80 | $7.96 | 278006 |
| 2024-04-24 | 7.76 | $7.84 | 13648 |
| 2024-04-23 | 7.72 | $7.79 | 33500 |
| 2024-04-22 | 7.69 | $7.58 | 17112 |
| 2024-04-19 | 7.70 | $7.59 | 13627 |
| 2024-04-18 | 7.71 | $7.48 | 77826 |
| 2024-04-17 | 7.75 | $7.52 | 10800 |
| 2024-04-16 | 7.77 | $7.59 | 92400 |
| 2024-04-15 | 7.79 | $7.58 | 23900 |
| 2024-04-12 | 7.81 | $7.72 | 42422 |
| 2024-04-11 | 7.81 | $7.65 | 16300 |
| 2024-04-10 | 7.81 | $7.72 | 26524 |
| 2024-04-09 | 7.80 | $7.69 | 19219 |
| 2024-04-08 | 7.80 | $7.71 | 35804 |
| 2024-04-05 | 7.79 | $7.76 | 55400 |
| 2024-04-04 | 7.76 | $7.77 | 59600 |
| 2024-04-03 | 7.73 | $7.87 | 62600 |
| 2024-04-02 | 7.66 | $7.77 | 27100 |
| 2024-04-01 | 7.61 | $7.65 | 33500 |
| 2024-03-28 | 7.57 | $7.58 | 22041 |
| 2024-03-27 | 7.54 | $7.45 | 258100 |
| 2024-03-26 | 7.53 | $7.51 | 82700 |
| 2024-03-25 | 7.51 | $7.61 | 257230 |
| 2024-03-22 | 7.46 | $7.42 | 80839 |
| 2024-03-21 | 7.44 | $7.56 | 75128 |
| 2024-03-20 | 7.38 | $7.50 | 49113 |
| 2024-03-19 | 7.33 | $7.50 | 64908 |
| 2024-03-18 | 7.27 | $7.41 | 30200 |
| 2024-03-15 | 7.22 | $7.33 | 7415 |
| 2024-03-14 | 7.17 | $7.22 | 17100 |
| 2024-03-13 | 7.14 | $7.12 | 64500 |
| 2024-03-12 | 7.12 | $7.03 | 63847 |
| 2024-03-11 | 7.11 | $7.07 | 56100 |
| 2024-03-08 | 7.10 | $7.10 | 404021 |
| 2024-03-07 | 7.08 | $7.19 | 40700 |
| 2024-03-06 | 7.03 | $7.14 | 88428 |
| 2024-03-05 | 6.99 | $7.07 | 158300 |
| 2024-03-04 | 6.95 | $7.10 | 75424 |
| 2024-03-01 | 6.90 | $7.09 | 74420 |
| 2024-02-29 | 6.84 | $6.96 | 54224 |
| 2024-02-28 | 6.80 | $6.91 | 115927 |
| 2024-02-27 | 6.77 | $6.99 | 34316 |
| 2024-02-26 | 6.70 | $6.96 | 129700 |
| 2024-02-23 | 6.64 | $6.96 | 187400 |
| 2024-02-22 | 6.56 | $7.12 | 510100 |
| 2024-02-21 | 6.44 | $6.83 | 81912 |
| 2024-02-20 | 6.36 | $6.62 | 84612 |
| 2024-02-16 | 6.31 | $6.54 | 550614 |
| 2024-02-15 | 6.28 | $6.52 | 70811 |
| 2024-02-14 | 6.24 | $6.21 | 915600 |
| 2024-02-13 | 6.26 | $6.33 | 16200 |
| 2024-02-12 | 6.25 | $6.45 | 23410 |
| 2024-02-09 | 6.23 | $6.28 | 28700 |
| 2024-02-08 | 6.23 | $6.27 | 45300 |
| 2024-02-07 | 6.24 | $6.14 | 52600 |
| 2024-02-06 | 6.28 | $6.18 | 53724 |
| 2024-02-05 | 6.32 | $6.13 | 127800 |
| 2024-02-02 | 6.37 | $6.17 | 73403 |
| 2024-02-01 | 6.43 | $6.36 | 74215 |
| 2024-01-31 | 6.46 | $6.47 | 28525 |
| 2024-01-30 | 6.46 | $6.59 | 48821 |
| 2024-01-29 | 6.45 | $6.57 | 82100 |
| 2024-01-26 | 6.43 | $6.67 | 61900 |
| 2024-01-25 | 6.40 | $6.64 | 75445 |
| 2024-01-24 | 6.36 | $6.46 | 38800 |
| 2024-01-23 | 6.36 | $6.36 | 39800 |
| 2024-01-22 | 6.38 | $6.34 | 49300 |
| 2024-01-19 | 6.41 | $6.31 | 190029 |
| 2024-01-18 | 6.45 | $6.27 | 67300 |
| 2024-01-17 | 6.50 | $6.32 | 123700 |
| 2024-01-16 | 6.55 | $6.45 | 85009 |
| 2024-01-12 | 6.59 | $6.60 | 71431 |
| 2024-01-11 | 6.60 | $6.60 | 41400 |
| 2024-01-10 | 6.62 | $6.58 | 52100 |
| 2024-01-09 | 6.64 | $6.56 | 39900 |
| 2024-01-08 | 6.67 | $6.71 | 149208 |
| 2024-01-05 | 6.67 | $6.66 | 25842 |
| 2024-01-04 | 6.68 | $6.67 | 120524 |
| 2024-01-03 | 6.70 | $6.76 | 132200 |
| 2024-01-02 | 6.70 | $6.72 | 128100 |
| 2023-12-29 | 6.71 | $6.72 | 158900 |
| 2023-12-28 | 6.72 | $6.74 | 47600 |
| 2023-12-27 | 6.72 | $6.87 | 45300 |
| 2023-12-26 | 6.71 | $7.00 | 28800 |
| 2023-12-22 | 6.66 | $6.88 | 39600 |
| 2023-12-21 | 6.63 | $6.84 | 28144 |
| 2023-12-20 | 6.61 | $6.76 | 51537 |
| 2023-12-19 | 6.60 | $6.85 | 35100 |
| 2023-12-18 | 6.58 | $6.76 | 104200 |
| 2023-12-15 | 6.56 | $6.74 | 81512 |
| 2023-12-14 | 6.56 | $6.86 | 48700 |
| 2023-12-13 | 6.53 | $6.55 | 65307 |
| 2023-12-12 | 6.56 | $6.41 | 228500 |
| 2023-12-11 | 6.62 | $6.63 | 48700 |
| 2023-12-08 | 6.65 | $6.72 | 34900 |
| 2023-12-07 | 6.67 | $6.65 | 54800 |
| 2023-12-06 | 6.71 | $6.63 | 99600 |
| 2023-12-05 | 6.76 | $6.73 | 275600 |
| 2023-12-04 | 6.80 | $6.84 | 163000 |
| 2023-12-01 | 6.83 | $6.97 | 29309 |
| 2023-11-30 | 6.83 | $6.94 | 24300 |
| 2023-11-29 | 6.84 | $6.92 | 36600 |
| 2023-11-28 | 6.86 | $6.88 | 36000 |
| 2023-11-27 | 6.89 | $6.92 | 70500 |
| 2023-11-24 | 6.93 | $7.03 | 24300 |
| 2023-11-22 | 6.94 | $6.96 | 55944 |
| 2023-11-21 | 6.98 | $7.05 | 36100 |
| 2023-11-20 | 7.00 | $7.05 | 47400 |
| 2023-11-17 | 7.03 | $7.05 | 46600 |
| 2023-11-16 | 7.06 | $6.94 | 72000 |
| 2023-11-15 | 7.13 | $7.06 | 52100 |
| 2023-11-14 | 7.18 | $7.11 | 87439 |
| 2023-11-13 | 7.24 | $7.07 | 58200 |
| 2023-11-10 | 7.31 | $7.06 | 74300 |
| 2023-11-09 | 7.40 | $7.02 | 42800 |
| 2023-11-08 | 7.51 | $7.03 | 170015 |
| 2023-11-07 | 7.64 | $7.23 | 119912 |
| 2023-11-06 | 7.75 | $7.58 | 90517 |
| 2023-11-03 | 7.81 | $7.80 | 101814 |
| 2023-11-02 | 7.82 | $7.88 | 65600 |
| 2023-11-01 | 7.83 | $7.73 | 228800 |
| 2023-10-31 | 7.87 | $7.73 | 26605 |
| 2023-10-30 | 7.91 | $7.72 | 26318 |
| 2023-10-27 | 7.97 | $7.73 | 119345 |
| 2023-10-26 | 8.03 | $7.73 | 184848 |
| 2023-10-25 | 8.11 | $8.14 | 42800 |
| 2023-10-24 | 8.11 | $8.07 | 29324 |
| 2023-10-23 | 8.12 | $8.09 | 21500 |
| 2023-10-20 | 8.14 | $8.17 | 35545 |
| 2023-10-19 | 8.13 | $8.22 | 30400 |
| 2023-10-18 | 8.12 | $8.17 | 28032 |
| 2023-10-17 | 8.12 | $8.21 | 68100 |
| 2023-10-16 | 8.11 | $8.21 | 15700 |
| 2023-10-13 | 8.10 | $8.13 | 42500 |
| 2023-10-12 | 8.10 | $7.99 | 47843 |
| 2023-10-11 | 8.14 | $8.08 | 121215 |
| 2023-10-10 | 8.16 | $8.11 | 91406 |
| 2023-10-09 | 8.18 | $8.14 | 50630 |
| 2023-10-06 | 8.19 | $7.93 | 38048 |
| 2023-10-05 | 8.25 | $7.86 | 114503 |
| 2023-10-04 | 8.34 | $7.77 | 149049 |
| 2023-10-03 | 8.46 | $8.06 | 156900 |
| 2023-10-02 | 8.54 | $8.04 | 344100 |
| 2023-09-29 | 8.64 | $8.44 | 31100 |
| 2023-09-28 | 8.66 | $8.60 | 15905 |
| 2023-09-27 | 8.66 | $8.72 | 32338 |
| 2023-09-26 | 8.63 | $8.51 | 124840 |
| 2023-09-25 | 8.63 | $8.55 | 11849 |
| 2023-09-22 | 8.63 | $8.41 | 21800 |
| 2023-09-21 | 8.66 | $8.37 | 60300 |
| 2023-09-20 | 8.70 | $8.55 | 8303 |
| 2023-09-19 | 8.70 | $8.62 | 36700 |
| 2023-09-18 | 8.69 | $8.69 | 16900 |
| 2023-09-15 | 8.66 | $8.76 | 44400 |
| 2023-09-14 | 8.61 | $8.73 | 29828 |
| 2023-09-13 | 8.56 | $8.59 | 18713 |
| 2023-09-12 | 8.53 | $8.63 | 47700 |
| 2023-09-11 | 8.48 | $8.51 | 21100 |
| 2023-09-08 | 8.45 | $8.51 | 21600 |
| 2023-09-07 | 8.42 | $8.52 | 21800 |
| 2023-09-06 | 8.37 | $8.54 | 27913 |
| 2023-09-05 | 8.31 | $8.57 | 63500 |
| 2023-09-01 | 8.24 | $8.53 | 55800 |
| 2023-08-31 | 8.16 | $8.20 | 10300 |
| 2023-08-30 | 8.14 | $8.14 | 32800 |
| 2023-08-29 | 8.12 | $8.12 | 11636 |
| 2023-08-28 | 8.11 | $8.03 | 36822 |
| 2023-08-25 | 8.11 | $7.93 | 42500 |
| 2023-08-24 | 8.13 | $7.86 | 15000 |
| 2023-08-23 | 8.17 | $7.95 | 35842 |
| 2023-08-22 | 8.20 | $8.05 | 10700 |
| 2023-08-21 | 8.21 | $8.05 | 14400 |
| 2023-08-18 | 8.22 | $8.11 | 6000 |
| 2023-08-17 | 8.21 | $8.07 | 37508 |
| 2023-08-16 | 8.22 | $7.97 | 25200 |
| 2023-08-15 | 8.24 | $7.98 | 32919 |
| 2023-08-14 | 8.26 | $8.20 | 21946 |
| 2023-08-11 | 8.24 | $8.30 | 26700 |
| 2023-08-10 | 8.20 | $8.25 | 47713 |
| 2023-08-09 | 8.15 | $8.31 | 30127 |
| 2023-08-08 | 8.09 | $8.17 | 66418 |
| 2023-08-07 | 8.04 | $8.03 | 6300 |
| 2023-08-04 | 8.01 | $8.08 | 39420 |
| 2023-08-03 | 7.96 | $8.08 | 88300 |
| 2023-08-02 | 7.91 | $7.88 | 42826 |
| 2023-08-01 | 7.88 | $7.96 | 31500 |
| 2023-07-31 | 7.84 | $7.98 | 39944 |
| 2023-07-28 | 7.78 | $8.00 | 33900 |
| 2023-07-27 | 7.70 | $7.86 | 66600 |
| 2023-07-26 | 7.65 | $7.90 | 38945 |
| 2023-07-25 | 7.57 | $7.76 | 61300 |
| 2023-07-24 | 7.51 | $7.79 | 30317 |
| 2023-07-21 | 7.44 | $7.64 | 28400 |
| 2023-07-20 | 7.38 | $7.61 | 22800 |
| 2023-07-19 | 7.32 | $7.55 | 119525 |
| 2023-07-18 | 7.26 | $7.60 | 24800 |
| 2023-07-17 | 7.18 | $7.27 | 45400 |
| 2023-07-14 | 7.16 | $7.32 | 82000 |
| 2023-07-13 | 7.13 | $7.50 | 67600 |
| 2023-07-12 | 7.05 | $7.35 | 164500 |
| 2023-07-11 | 6.99 | $7.22 | 73929 |
| 2023-07-10 | 6.95 | $7.13 | 15900 |
| 2023-07-07 | 6.92 | $7.15 | 83525 |
| 2023-07-06 | 6.88 | $6.89 | 23100 |
| 2023-07-05 | 6.89 | $7.05 | 41900 |
| 2023-07-03 | 6.87 | $6.92 | 6043 |
| 2023-06-30 | 6.88 | $6.99 | 36800 |
| 2023-06-29 | 6.87 | $6.92 | 17309 |
| 2023-06-28 | 6.88 | $6.83 | 333547 |
| 2023-06-27 | 6.90 | $6.87 | 126800 |
| 2023-06-26 | 6.93 | $6.91 | 1.7M |
| 2023-06-23 | 6.95 | $6.77 | 346100 |
| 2023-06-22 | 7.01 | $6.91 | 310000 |
| 2023-06-21 | 7.04 | $7.09 | 228900 |
| 2023-06-20 | 7.04 | $6.99 | 35200 |
| 2023-06-16 | 7.07 | $7.16 | 23530 |
| 2023-06-15 | 7.07 | $7.22 | 18800 |
| 2023-06-14 | 7.05 | $7.08 | 112100 |
| 2023-06-13 | 7.06 | $7.16 | 50200 |
| 2023-06-12 | 7.05 | $6.98 | 24500 |
| 2023-06-09 | 7.09 | $7.16 | 101225 |
| 2023-06-08 | 7.09 | $7.14 | 50235 |
| 2023-06-07 | 7.10 | $7.26 | 47549 |
| 2023-06-06 | 7.08 | $7.24 | 3800 |
| 2023-06-05 | 7.07 | $7.14 | 25838 |
| 2023-06-02 | 7.08 | $7.21 | 47500 |
| 2023-06-01 | 7.07 | $6.92 | 34133 |
| 2023-05-31 | 7.13 | $6.83 | 120700 |
| 2023-05-30 | 7.22 | $7.01 | 81600 |
| 2023-05-26 | 7.28 | $7.09 | 282300 |
| 2023-05-25 | 7.34 | $7.08 | 47319 |
| 2023-05-24 | 7.40 | $7.39 | 29700 |
| 2023-05-23 | 7.42 | $7.62 | 13600 |
| 2023-05-22 | 7.39 | $7.50 | 9200 |
| 2023-05-19 | 7.38 | $7.46 | 35000 |
| 2023-05-18 | 7.38 | $7.44 | 9438 |
| 2023-05-17 | 7.38 | $7.40 | 14400 |
| 2023-05-16 | 7.40 | $7.29 | 13200 |
| 2023-05-15 | 7.44 | $7.47 | 49100 |
| 2023-05-12 | 7.45 | $7.26 | 69200 |
| 2023-05-11 | 7.50 | $7.31 | 78400 |
| 2023-05-10 | 7.56 | $7.48 | 53500 |
| 2023-05-09 | 7.58 | $7.60 | 20526 |
| 2023-05-08 | 7.59 | $7.54 | 21415 |
| 2023-05-05 | 7.61 | $7.59 | 111000 |
| 2023-05-04 | 7.63 | $7.28 | 136326 |
| 2023-05-03 | 7.72 | $7.22 | 22141 |
| 2023-05-02 | 7.83 | $7.34 | 15200 |
| 2023-05-01 | 7.93 | $7.73 | 33600 |
| 2023-04-28 | 7.97 | $7.87 | 37622 |
| 2023-04-27 | 7.98 | $7.77 | 12140 |
| 2023-04-26 | 8.02 | $7.68 | 27900 |
| 2023-04-25 | 8.08 | $7.83 | 22700 |
| 2023-04-24 | 8.12 | $8.09 | 32444 |
| 2023-04-21 | 8.11 | $7.90 | 11200 |
| 2023-04-20 | 8.14 | $7.92 | 36300 |
| 2023-04-19 | 8.17 | $8.15 | 21800 |
| 2023-04-18 | 8.15 | $8.21 | 98613 |
| 2023-04-17 | 8.12 | $8.25 | 23600 |
| 2023-04-14 | 8.07 | $8.28 | 35747 |
| 2023-04-13 | 8.00 | $8.21 | 99800 |
| 2023-04-12 | 7.94 | $8.10 | 13100 |
| 2023-04-11 | 7.89 | $8.09 | 29800 |
| 2023-04-10 | 7.84 | $7.99 | 5024 |
| 2023-04-06 | 7.80 | $7.98 | 6415 |
| 2023-04-05 | 7.75 | $8.04 | 50100 |
| 2023-04-04 | 7.68 | $7.92 | 20700 |
| 2023-04-03 | 7.63 | $8.23 | 255100 |
| 2023-03-31 | 7.50 | $7.73 | 34348 |
| 2023-03-30 | 7.46 | $7.69 | 8900 |
| 2023-03-29 | 7.41 | $7.75 | 21000 |
| 2023-03-28 | 7.35 | $7.71 | 29600 |
| 2023-03-27 | 7.29 | $7.56 | 110800 |
| 2023-03-24 | 7.26 | $7.40 | 8806 |
| 2023-03-23 | 7.25 | $7.37 | 52219 |
| 2023-03-22 | 7.24 | $7.44 | 50727 |
| 2023-03-21 | 7.23 | $7.42 | 25100 |
| 2023-03-20 | 7.21 | $7.11 | 104800 |
| 2023-03-17 | 7.26 | $6.91 | 64624 |
| 2023-03-16 | 7.36 | $7.02 | 148500 |
| 2023-03-15 | 7.46 | $6.99 | 111121 |
| 2023-03-14 | 7.58 | $7.44 | 46900 |
| 2023-03-13 | 7.62 | $7.37 | 51200 |
| 2023-03-10 | 7.69 | $7.52 | 52831 |
| 2023-03-09 | 7.73 | $7.60 | 62515 |
| 2023-03-08 | 7.77 | $7.66 | 49900 |
| 2023-03-07 | 7.80 | $7.59 | 36600 |
| 2023-03-06 | 7.84 | $7.97 | 82123 |
| 2023-03-03 | 7.82 | $8.04 | 62535 |
| 2023-03-02 | 7.78 | $7.98 | 44900 |
| 2023-03-01 | 7.74 | $7.86 | 13700 |
| 2023-02-28 | 7.73 | $7.70 | 165700 |
| 2023-02-27 | 7.75 | $7.78 | 119800 |
| 2023-02-24 | 7.75 | $7.74 | 167424 |
| 2023-02-23 | 7.76 | $7.50 | 50900 |
| 2023-02-22 | 7.83 | $7.38 | 66600 |
| 2023-02-21 | 7.93 | $7.50 | 94128 |
| 2023-02-17 | 8.02 | $7.57 | 40500 |
| 2023-02-16 | 8.12 | $7.90 | 35603 |
| 2023-02-15 | 8.16 | $7.97 | 45432 |
| 2023-02-14 | 8.19 | $8.24 | 89411 |
| 2023-02-13 | 8.17 | $8.19 | 80600 |
| 2023-02-10 | 8.15 | $8.11 | 50104 |
| 2023-02-09 | 8.15 | $7.91 | 40300 |
| 2023-02-08 | 8.18 | $8.11 | 196400 |
| 2023-02-07 | 8.19 | $8.11 | 76636 |
| 2023-02-06 | 8.19 | $7.87 | 120735 |
| 2023-02-03 | 8.24 | $7.93 | 412104 |
| 2023-02-02 | 8.29 | $7.79 | 64500 |
| 2023-02-01 | 8.37 | $8.15 | 138710 |
| 2023-01-31 | 8.39 | $8.33 | 300400 |
| 2023-01-30 | 8.37 | $8.35 | 98302 |
| 2023-01-27 | 8.34 | $8.53 | 101900 |
| 2023-01-26 | 8.27 | $8.39 | 96200 |
| 2023-01-25 | 8.22 | $8.28 | 10900 |
| 2023-01-24 | 8.17 | $8.36 | 37349 |
| 2023-01-23 | 8.11 | $8.50 | 112420 |
| 2023-01-20 | 8.00 | $8.35 | 76413 |
| 2023-01-19 | 7.91 | $8.25 | 44744 |
| 2023-01-18 | 7.82 | $8.11 | 44311 |
| 2023-01-17 | 7.74 | $8.12 | 45828 |
| 2023-01-13 | 7.66 | $7.98 | 43300 |
| 2023-01-12 | 7.58 | $7.94 | 26327 |
| 2023-01-11 | 7.50 | $7.68 | 37200 |
| 2023-01-10 | 7.47 | $7.57 | 20900 |
| 2023-01-09 | 7.45 | $7.72 | 27942 |
| 2023-01-06 | 7.40 | $7.48 | 30700 |
| 2023-01-05 | 7.39 | $7.22 | 18420 |
| 2023-01-04 | 7.44 | $7.22 | 21100 |
| 2023-01-03 | 7.49 | $7.33 | 74900 |
| 2022-12-30 | 7.53 | $7.92 | 23600 |
| 2022-12-29 | 7.45 | $7.74 | 13800 |
| 2022-12-28 | 7.39 | $7.66 | 53410 |
| 2022-12-27 | 7.35 | $7.78 | 22042 |
| 2022-12-23 | 7.27 | $7.71 | 38100 |
| 2022-12-22 | 7.20 | $7.27 | 35300 |
| 2022-12-21 | 7.21 | $7.43 | 44326 |
| 2022-12-20 | 7.18 | $7.24 | 34804 |
| 2022-12-19 | 7.20 | $7.11 | 61722 |
| 2022-12-16 | 7.24 | $7.07 | 28600 |
| 2022-12-15 | 7.30 | $7.13 | 17644 |
| 2022-12-14 | 7.36 | $7.30 | 62000 |
| 2022-12-13 | 7.40 | $7.24 | 18829 |
| 2022-12-12 | 7.45 | $7.07 | 62200 |
| 2022-12-09 | 7.55 | $7.03 | 99344 |
| 2022-12-08 | 7.68 | $7.02 | 81522 |
| 2022-12-07 | 7.83 | $7.11 | 191828 |
| 2022-12-06 | 7.98 | $7.35 | 79033 |
| 2022-12-05 | 8.11 | $7.83 | 150639 |
| 2022-12-02 | 8.15 | $8.06 | 136100 |
| 2022-12-01 | 8.16 | $7.96 | 41939 |
| 2022-11-30 | 8.18 | $7.97 | 104020 |
| 2022-11-29 | 8.21 | $7.99 | 99003 |
| 2022-11-28 | 8.23 | $7.87 | 106802 |
| 2022-11-25 | 8.29 | $8.10 | 23600 |
| 2022-11-23 | 8.30 | $8.14 | 54600 |
| 2022-11-22 | 8.30 | $8.22 | 30700 |
| 2022-11-21 | 8.29 | $7.88 | 83442 |
| 2022-11-18 | 8.34 | $8.13 | 63800 |
| 2022-11-17 | 8.35 | $8.08 | 51302 |
| 2022-11-16 | 8.37 | $8.17 | 61800 |
| 2022-11-15 | 8.36 | $8.52 | 62500 |
| 2022-11-14 | 8.29 | $8.35 | 39500 |
| 2022-11-11 | 8.23 | $8.65 | 83000 |
| 2022-11-10 | 8.10 | $8.28 | 50200 |
| 2022-11-09 | 8.02 | $7.78 | 121500 |
| 2022-11-08 | 8.04 | $8.22 | 38500 |
| 2022-11-07 | 7.96 | $8.11 | 85400 |
| 2022-11-04 | 7.90 | $8.11 | 131800 |
| 2022-11-03 | 7.82 | $7.97 | 158700 |
| 2022-11-02 | 7.75 | $7.80 | 138218 |
| 2022-11-01 | 7.71 | $7.79 | 173900 |
| 2022-10-31 | 7.67 | $7.79 | 88900 |
| 2022-10-28 | 7.61 | $7.57 | 220449 |
| 2022-10-27 | 7.59 | $7.86 | 220400 |
| 2022-10-26 | 7.51 | $7.91 | 59942 |
| 2022-10-25 | 7.40 | $7.61 | 120712 |
| 2022-10-24 | 7.33 | $7.61 | 152906 |
| 2022-10-21 | 7.25 | $7.65 | 57711 |
| 2022-10-20 | 7.15 | $7.45 | 71110 |
| 2022-10-19 | 7.08 | $7.34 | 313800 |
| 2022-10-18 | 7.02 | $7.06 | 17900 |
| 2022-10-17 | 7.00 | $7.13 | 1.3M |
| 2022-10-14 | 6.97 | $6.98 | 1.4M |
| 2022-10-13 | 6.97 | $7.29 | 91200 |
| 2022-10-12 | 6.90 | $7.00 | 33800 |
| 2022-10-11 | 6.88 | $6.91 | 47200 |
| 2022-10-10 | 6.87 | $7.04 | 57405 |
| 2022-10-07 | 6.84 | $7.21 | 73700 |
| 2022-10-06 | 6.77 | $7.21 | 49112 |
| 2022-10-05 | 6.68 | $7.27 | 105117 |
| 2022-10-04 | 6.57 | $7.09 | 115000 |
| 2022-10-03 | 6.48 | $6.81 | 78310 |
| 2022-09-30 | 6.44 | $6.36 | 46900 |
| 2022-09-29 | 6.49 | $6.39 | 283900 |
| 2022-09-28 | 6.54 | $6.46 | 77232 |
| 2022-09-27 | 6.58 | $6.13 | 319519 |
| 2022-09-26 | 6.70 | $5.85 | 136703 |
| 2022-09-23 | 6.90 | $6.29 | 223608 |
| 2022-09-22 | 7.04 | $6.82 | 86209 |
| 2022-09-21 | 7.09 | $7.09 | 35800 |
| 2022-09-20 | 7.09 | $7.13 | 176800 |
| 2022-09-19 | 7.09 | $7.06 | 63600 |
| 2022-09-16 | 7.09 | $6.95 | 62000 |
| 2022-09-15 | 7.13 | $7.06 | 75044 |
| 2022-09-14 | 7.14 | $7.31 | 70424 |
| 2022-09-13 | 7.11 | $7.08 | 112107 |
| 2022-09-12 | 7.11 | $7.27 | 97700 |
| 2022-09-09 | 7.08 | $7.08 | 60300 |
| 2022-09-08 | 7.09 | $6.78 | 46108 |
| 2022-09-07 | 7.16 | $6.74 | 209412 |
| 2022-09-06 | 7.24 | $7.05 | 119100 |
| 2022-09-02 | 7.28 | $7.17 | 82100 |
| 2022-09-01 | 7.30 | $7.04 | 178322 |
| 2022-08-31 | 7.34 | $7.27 | 84400 |
| 2022-08-30 | 7.35 | $7.41 | 95014 |
| 2022-08-29 | 7.33 | $7.72 | 195236 |
| 2022-08-26 | 7.23 | $7.37 | 22038 |
| 2022-08-25 | 7.20 | $7.50 | 65412 |
| 2022-08-24 | 7.13 | $7.45 | 88215 |
| 2022-08-23 | 7.06 | $7.36 | 85808 |
| 2022-08-22 | 7.00 | $7.08 | 85000 |
| 2022-08-19 | 6.99 | $7.09 | 40626 |
| 2022-08-18 | 6.97 | $7.18 | 68709 |
| 2022-08-17 | 6.93 | $6.92 | 51100 |
| 2022-08-16 | 6.95 | $6.83 | 65441 |
| 2022-08-15 | 6.98 | $7.00 | 63400 |
| 2022-08-12 | 6.98 | $7.26 | 47800 |
| 2022-08-11 | 6.93 | $7.29 | 48524 |
| 2022-08-10 | 6.87 | $6.94 | 59217 |
| 2022-08-09 | 6.87 | $6.80 | 26536 |
| 2022-08-08 | 6.90 | $6.81 | 32800 |
| 2022-08-05 | 6.94 | $6.70 | 34400 |
| 2022-08-04 | 7.00 | $6.61 | 57400 |
| 2022-08-03 | 7.10 | $7.06 | 46629 |
| 2022-08-02 | 7.11 | $7.42 | 114728 |
| 2022-08-01 | 7.06 | $7.34 | 30241 |
| 2022-07-29 | 7.01 | $7.65 | 144800 |
| 2022-07-28 | 6.88 | $7.41 | 95548 |
| 2022-07-27 | 6.79 | $7.40 | 48400 |
| 2022-07-26 | 6.69 | $7.04 | 41545 |
| 2022-07-25 | 6.65 | $7.14 | 67100 |
| 2022-07-22 | 6.59 | $6.85 | 58738 |
| 2022-07-21 | 6.58 | $6.99 | 80800 |
| 2022-07-20 | 6.53 | $7.20 | 119900 |
| 2022-07-19 | 6.44 | $7.12 | 57814 |
| 2022-07-18 | 6.36 | $6.78 | 106401 |
| 2022-07-15 | 6.34 | $6.43 | 63417 |
| 2022-07-14 | 6.39 | $6.30 | 116300 |
| 2022-07-13 | 6.47 | $6.40 | 53948 |
| 2022-07-12 | 6.56 | $6.44 | 64333 |
| 2022-07-11 | 6.65 | $6.65 | 42722 |
| 2022-07-08 | 6.72 | $6.69 | 95300 |
| 2022-07-07 | 6.80 | $6.70 | 98100 |
| 2022-07-06 | 6.89 | $6.29 | 178422 |
| 2022-07-05 | 7.08 | $6.56 | 373600 |
| 2022-07-01 | 7.25 | $7.09 | 70541 |
| 2022-06-30 | 7.33 | $6.97 | 91700 |
| 2022-06-29 | 7.46 | $7.08 | 344103 |
| 2022-06-28 | 7.59 | $7.61 | 48027 |
| 2022-06-27 | 7.63 | $7.14 | 58400 |
| 2022-06-24 | 7.77 | $6.79 | 67200 |
| 2022-06-23 | 8.02 | $6.52 | 160635 |
| 2022-06-22 | 8.36 | $7.24 | 135200 |
| 2022-06-21 | 8.61 | $7.72 | 47900 |
| 2022-06-17 | 8.80 | $7.48 | 552800 |
| 2022-06-16 | 9.06 | $8.01 | 119600 |
| 2022-06-15 | 9.26 | $8.68 | 157100 |
| 2022-06-14 | 9.34 | $8.75 | 230129 |
| 2022-06-13 | 9.43 | $9.02 | 128610 |
| 2022-06-10 | 9.46 | $9.41 | 50600 |
| 2022-06-09 | 9.42 | $9.64 | 110902 |
| 2022-06-08 | 9.31 | $9.99 | 188138 |
| 2022-06-07 | 9.12 | $9.80 | 145536 |
| 2022-06-06 | 8.93 | $9.52 | 226603 |
| 2022-06-03 | 8.77 | $9.33 | 44400 |
| 2022-06-02 | 8.62 | $9.20 | 81700 |
| 2022-06-01 | 8.47 | $9.06 | 49300 |
| 2022-05-31 | 8.33 | $8.89 | 112800 |
| 2022-05-27 | 8.20 | $8.66 | 36900 |
| 2022-05-26 | 8.09 | $8.57 | 58800 |
| 2022-05-25 | 7.99 | $8.51 | 95100 |
| 2022-05-24 | 7.88 | $8.00 | 105500 |
| 2022-05-23 | 7.87 | $7.73 | 96236 |
| 2022-05-20 | 7.91 | $7.82 | 68800 |
| 2022-05-19 | 7.94 | $8.01 | 46400 |
| 2022-05-18 | 7.94 | $8.02 | 52441 |
| 2022-05-17 | 7.93 | $8.24 | 54000 |
| 2022-05-16 | 7.87 | $8.11 | 47300 |
| 2022-05-13 | 7.84 | $7.87 | 64900 |
| 2022-05-12 | 7.85 | $7.43 | 43800 |
| 2022-05-11 | 7.95 | $7.60 | 53500 |
| 2022-05-10 | 8.04 | $7.38 | 92332 |
| 2022-05-09 | 8.18 | $7.41 | 237000 |
| 2022-05-06 | 8.35 | $8.42 | 61703 |
| 2022-05-05 | 8.33 | $8.26 | 135228 |
| 2022-05-04 | 8.33 | $8.43 | 102300 |
| 2022-05-03 | 8.30 | $8.08 | 243500 |
| 2022-05-02 | 8.35 | $8.00 | 185300 |
| 2022-04-29 | 8.41 | $8.17 | 113700 |
| 2022-04-28 | 8.45 | $8.49 | 200800 |
| 2022-04-27 | 8.42 | $8.30 | 87200 |
| 2022-04-26 | 8.44 | $7.92 | 104200 |
| 2022-04-25 | 8.53 | $7.89 | 154100 |
| 2022-04-22 | 8.64 | $8.24 | 100200 |
| 2022-04-21 | 8.70 | $8.55 | 63200 |
| 2022-04-20 | 8.69 | $8.93 | 46817 |
| 2022-04-19 | 8.61 | $8.74 | 69400 |
| 2022-04-18 | 8.55 | $8.94 | 140718 |
| 2022-04-14 | 8.44 | $8.61 | 44513 |
| 2022-04-13 | 8.37 | $8.58 | 85436 |
| 2022-04-12 | 8.31 | $8.30 | 57300 |
| 2022-04-11 | 8.29 | $7.96 | 50605 |
| 2022-04-08 | 8.33 | $8.26 | 57948 |
| 2022-04-07 | 8.32 | $8.00 | 126319 |
| 2022-04-06 | 8.36 | $7.84 | 110022 |
| 2022-04-05 | 8.44 | $8.28 | 49500 |
| 2022-04-04 | 8.44 | $8.35 | 78200 |
| 2022-04-01 | 8.42 | $8.35 | 49300 |
| 2022-03-31 | 8.40 | $8.32 | 79700 |
| 2022-03-30 | 8.37 | $8.40 | 57500 |
| 2022-03-29 | 8.32 | $8.44 | 80202 |
| 2022-03-28 | 8.26 | $8.40 | 56330 |
| 2022-03-25 | 8.19 | $8.69 | 107100 |
| 2022-03-24 | 8.05 | $8.34 | 63839 |
| 2022-03-23 | 7.96 | $8.31 | 157200 |
| 2022-03-22 | 7.85 | $8.02 | 82644 |
| 2022-03-21 | 7.79 | $8.13 | 149800 |
| 2022-03-18 | 7.70 | $7.67 | 58321 |
| 2022-03-17 | 7.69 | $7.70 | 91000 |
| 2022-03-16 | 7.67 | $7.30 | 43600 |
| 2022-03-15 | 7.72 | $7.24 | 114700 |
| 2022-03-14 | 7.80 | $7.36 | 130907 |
| 2022-03-11 | 7.87 | $7.78 | 55700 |
| 2022-03-10 | 7.85 | $7.74 | 64200 |
| 2022-03-09 | 7.84 | $7.70 | 103725 |
| 2022-03-08 | 7.83 | $7.97 | 151200 |
| 2022-03-07 | 7.76 | $7.93 | 165510 |
| 2022-03-04 | 7.69 | $7.85 | 226505 |
| 2022-03-03 | 7.63 | $7.54 | 48500 |
| 2022-03-02 | 7.61 | $7.78 | 112101 |
| 2022-03-01 | 7.54 | $7.75 | 57716 |
| 2022-02-28 | 7.47 | $7.64 | 271100 |
| 2022-02-25 | 7.41 | $7.37 | 58000 |
| 2022-02-24 | 7.39 | $7.26 | 102700 |
| 2022-02-23 | 7.38 | $7.30 | 65300 |
| 2022-02-22 | 7.37 | $7.16 | 105313 |
| 2022-02-18 | 7.39 | $7.14 | 59502 |
| 2022-02-17 | 7.41 | $7.39 | 56200 |
| 2022-02-16 | 7.38 | $7.40 | 68301 |
| 2022-02-15 | 7.34 | $7.42 | 93320 |
| 2022-02-14 | 7.28 | $7.23 | 114446 |
| 2022-02-11 | 7.26 | $7.34 | 164500 |
| 2022-02-10 | 7.21 | $7.22 | 77500 |
| 2022-02-09 | 7.17 | $7.09 | 88001 |
| 2022-02-08 | 7.16 | $6.72 | 61941 |
| 2022-02-07 | 7.22 | $7.09 | 33600 |
| 2022-02-04 | 7.20 | $7.17 | 115400 |
| 2022-02-03 | 7.17 | $7.19 | 38233 |
| 2022-02-02 | 7.12 | $7.29 | 85400 |
| 2022-02-01 | 7.05 | $7.18 | 37029 |
| 2022-01-31 | 6.98 | $7.03 | 92412 |
| 2022-01-28 | 6.93 | $6.96 | 171547 |
| 2022-01-27 | 6.89 | $6.89 | 52300 |
| 2022-01-26 | 6.85 | $6.80 | 97600 |
| 2022-01-25 | 6.83 | $6.74 | 25249 |
| 2022-01-24 | 6.81 | $6.50 | 79832 |
| 2022-01-21 | 6.83 | $6.61 | 115300 |
| 2022-01-20 | 6.84 | $6.92 | 102300 |
| 2022-01-19 | 6.78 | $7.01 | 83012 |
| 2022-01-18 | 6.69 | $7.06 | 229100 |
| 2022-01-14 | 6.57 | $6.95 | 106438 |
| 2022-01-13 | 6.45 | $6.70 | 28429 |
| 2022-01-12 | 6.36 | $6.87 | 85900 |
| 2022-01-11 | 6.23 | $6.68 | 144548 |
| 2022-01-10 | 6.11 | $6.30 | 35100 |
| 2022-01-07 | 6.05 | $6.30 | 86400 |
| 2022-01-06 | 5.98 | $6.26 | 65619 |
| 2022-01-05 | 5.91 | $6.06 | 60642 |
| 2022-01-04 | 5.87 | $6.08 | 43100 |
| 2022-01-03 | 5.81 | $6.06 | 17900 |
| 2021-12-31 | 5.75 | $5.94 | 35700 |
| 2021-12-30 | 5.71 | $5.82 | 19717 |
| 2021-12-29 | 5.68 | $5.86 | 161932 |
| 2021-12-28 | 5.64 | $5.90 | 14700 |
| 2021-12-27 | 5.59 | $5.85 | 21113 |
| 2021-12-23 | 5.54 | $5.66 | 76100 |
| 2021-12-22 | 5.52 | $5.55 | 41719 |
| 2021-12-21 | 5.53 | $5.51 | 48922 |
| 2021-12-20 | 5.54 | $5.27 | 32300 |
| 2021-12-17 | 5.60 | $5.32 | 64200 |
| 2021-12-16 | 5.67 | $5.55 | 21933 |
| 2021-12-15 | 5.70 | $5.48 | 128222 |
| 2021-12-14 | 5.74 | $5.53 | 67400 |
| 2021-12-13 | 5.79 | $5.77 | 39200 |
| 2021-12-10 | 5.79 | $6.00 | 39645 |
| 2021-12-09 | 5.74 | $6.00 | 40300 |
| 2021-12-08 | 5.68 | $6.09 | 121500 |
| 2021-12-07 | 5.60 | $6.13 | 63500 |
| 2021-12-06 | 5.49 | $5.81 | 61200 |
| 2021-12-03 | 5.44 | $5.46 | 76333 |
| 2021-12-02 | 5.45 | $5.27 | 71948 |
| 2021-12-01 | 5.50 | $5.14 | 33900 |
| 2021-11-30 | 5.59 | $5.35 | 62241 |
| 2021-11-29 | 5.65 | $5.57 | 87600 |
| 2021-11-26 | 5.67 | $5.38 | 91700 |
| 2021-11-24 | 5.74 | $5.84 | 14900 |
| 2021-11-23 | 5.72 | $5.78 | 60325 |
| 2021-11-22 | 5.71 | $5.55 | 24534 |
| 2021-11-19 | 5.75 | $5.44 | 85936 |
| 2021-11-18 | 5.82 | $5.67 | 116527 |
| 2021-11-17 | 5.85 | $5.64 | 18100 |
| 2021-11-16 | 5.89 | $5.67 | 188044 |
| 2021-11-15 | 5.93 | $5.68 | 57517 |
| 2021-11-12 | 5.97 | $5.65 | 37106 |
| 2021-11-11 | 6.03 | $5.75 | 71717 |
| 2021-11-10 | 6.08 | $5.78 | 29948 |
| 2021-11-09 | 6.12 | $5.92 | 97221 |
| 2021-11-08 | 6.15 | $5.93 | 66405 |
| 2021-11-05 | 6.17 | $5.93 | 42600 |
| 2021-11-04 | 6.20 | $5.86 | 51800 |
| 2021-11-03 | 6.24 | $5.83 | 49713 |
| 2021-11-02 | 6.30 | $5.96 | 34743 |
| 2021-11-01 | 6.33 | $6.07 | 74326 |
| 2021-10-29 | 6.35 | $6.01 | 40500 |
| 2021-10-28 | 6.38 | $6.08 | 84300 |
| 2021-10-27 | 6.40 | $6.15 | 21121 |
| 2021-10-26 | 6.40 | $6.34 | 27013 |
| 2021-10-25 | 6.36 | $6.43 | 84520 |
| 2021-10-22 | 6.30 | $6.15 | 39746 |
| 2021-10-21 | 6.28 | $6.05 | 28900 |
| 2021-10-20 | 6.27 | $6.21 | 24500 |
| 2021-10-19 | 6.23 | $6.09 | 53643 |
| 2021-10-18 | 6.20 | $6.11 | 58816 |
| 2021-10-15 | 6.16 | $6.20 | 72619 |
| 2021-10-14 | 6.09 | $6.21 | 349200 |
| 2021-10-13 | 6.01 | $5.99 | 31725 |
| 2021-10-12 | 5.96 | $5.97 | 30919 |
| 2021-10-11 | 5.90 | $6.11 | 20400 |
| 2021-10-08 | 5.80 | $6.04 | 37745 |
| 2021-10-07 | 5.69 | $5.95 | 118508 |
| 2021-10-06 | 5.58 | $5.85 | 142607 |
| 2021-10-05 | 5.48 | $5.80 | 72300 |
| 2021-10-04 | 5.36 | $5.71 | 63500 |
| 2021-10-01 | 5.24 | $5.59 | 39900 |
| 2021-09-30 | 5.13 | $5.58 | 59143 |
| 2021-09-29 | 5.00 | $5.40 | 57227 |
| 2021-09-28 | 4.89 | $5.46 | 44400 |
| 2021-09-27 | 4.74 | $5.47 | 116835 |
| 2021-09-24 | 4.57 | $5.07 | 117800 |
| 2021-09-23 | 4.45 | $4.66 | 10706 |
| 2021-09-22 | 4.40 | $4.45 | 37221 |
| 2021-09-21 | 4.39 | $4.30 | 74105 |
| 2021-09-20 | 4.40 | $4.24 | 115300 |
| 2021-09-17 | 4.43 | $4.45 | 28007 |
| 2021-09-16 | 4.43 | $4.60 | 38513 |
| 2021-09-15 | 4.38 | $4.68 | 102648 |
| 2021-09-14 | 4.32 | $4.50 | 324727 |
| 2021-09-13 | 4.28 | $4.55 | 687400 |
| 2021-09-10 | 4.22 | $4.32 | 564000 |
| 2021-09-09 | 4.20 | $4.23 | 9800 |
| 2021-09-08 | 4.21 | $4.22 | 5444 |
| 2021-09-07 | 4.21 | $4.34 | 23625 |
| 2021-09-03 | 4.19 | $4.41 | 20800 |
| 2021-09-02 | 4.15 | $4.39 | 16600 |
| 2021-09-01 | 4.11 | $4.23 | 117200 |
| 2021-08-31 | 4.09 | $4.29 | 148200 |
| 2021-08-30 | 4.06 | $4.29 | 20400 |
| 2021-08-27 | 4.03 | $4.30 | 39734 |
| 2021-08-26 | 4.00 | $4.13 | 9038 |
| 2021-08-25 | 3.99 | $4.18 | 13000 |
| 2021-08-24 | 3.97 | $4.15 | 56020 |
| 2021-08-23 | 3.96 | $4.07 | 35528 |
| 2021-08-20 | 3.97 | $3.83 | 71934 |
| 2021-08-19 | 4.02 | $3.77 | 125900 |
| 2021-08-18 | 4.10 | $3.97 | 83000 |
| 2021-08-17 | 4.15 | $4.02 | 54500 |
| 2021-08-16 | 4.21 | $4.08 | 37500 |
| 2021-08-13 | 4.25 | $4.23 | 7700 |
| 2021-08-12 | 4.28 | $4.35 | 6635 |
| 2021-08-11 | 4.28 | $4.41 | 26748 |
| 2021-08-10 | 4.28 | $4.39 | 33437 |
| 2021-08-09 | 4.27 | $4.17 | 27000 |
| 2021-08-06 | 4.32 | $4.30 | 5004 |
| 2021-08-05 | 4.34 | $4.31 | 67901 |
| 2021-08-04 | 4.37 | $4.29 | 44807 |
| 2021-08-03 | 4.41 | $4.52 | 6500 |
| 2021-08-02 | 4.41 | $4.40 | 21800 |
| 2021-07-30 | 4.43 | $4.55 | 17000 |
| 2021-07-29 | 4.43 | $4.60 | 26300 |
| 2021-07-28 | 4.42 | $4.51 | 47232 |
| 2021-07-27 | 4.42 | $4.43 | 39900 |
| 2021-07-26 | 4.45 | $4.56 | 28300 |
| 2021-07-23 | 4.45 | $4.46 | 23406 |
| 2021-07-22 | 4.48 | $4.45 | 17711 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.94
2026-07-17
Close Price
$11.39
Vol: 294900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.90
Average
7.52
Maximum
12.35
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.94 | $11.39 | 294900 |
| 2026-07-16 | 10.79 | $11.11 | 278304 |
| 2026-07-15 | 10.70 | $11.06 | 337300 |
| 2026-07-14 | 10.61 | $11.07 | 621641 |
| 2026-07-13 | 10.50 | $11.04 | 395309 |
| 2026-07-10 | 10.37 | $10.73 | 306715 |
| 2026-07-09 | 10.32 | $10.76 | 118410 |
| 2026-07-08 | 10.26 | $10.97 | 369900 |
| 2026-07-07 | 10.12 | $10.48 | 268400 |
| 2026-07-06 | 10.12 | $10.17 | 669800 |
| 2026-07-02 | 10.22 | $10.26 | 434929 |
| 2026-07-01 | 10.32 | $10.34 | 106200 |
| 2026-06-30 | 10.43 | $10.39 | 414817 |
| 2026-06-29 | 10.55 | $10.60 | 280200 |
| 2026-06-26 | 10.64 | $10.56 | 1.5M |
| 2026-06-25 | 10.77 | $10.66 | 263400 |
| 2026-06-24 | 10.90 | $10.53 | 507944 |
| 2026-06-23 | 11.10 | $11.05 | 1.1M |
| 2026-06-22 | 11.20 | $10.98 | 388441 |
| 2026-06-18 | 11.33 | $10.88 | 459000 |
| 2026-06-17 | 11.54 | $11.22 | 255900 |
| 2026-06-16 | 11.68 | $11.40 | 769621 |
| 2026-06-15 | 11.79 | $11.57 | 482600 |
| 2026-06-12 | 11.88 | $11.68 | 685800 |
| 2026-06-11 | 11.96 | $11.91 | 190825 |
| 2026-06-10 | 11.97 | $11.91 | 345727 |
| 2026-06-09 | 11.99 | $11.80 | 553147 |
| 2026-06-08 | 12.05 | $12.19 | 355800 |
| 2026-06-05 | 11.99 | $11.86 | 341400 |
| 2026-06-04 | 12.02 | $12.36 | 709200 |
| 2026-06-03 | 11.90 | $12.07 | 337844 |
| 2026-06-02 | 11.84 | $11.92 | 577435 |
| 2026-06-01 | 11.82 | $11.67 | 453418 |
| 2026-05-29 | 11.87 | $11.48 | 328500 |
| 2026-05-28 | 11.99 | $11.62 | 179408 |
| 2026-05-27 | 12.09 | $11.50 | 276600 |
| 2026-05-26 | 12.25 | $11.78 | 801316 |
| 2026-05-22 | 12.35 | $12.15 | 234000 |
| 2026-05-21 | 12.34 | $12.19 | 199302 |
| 2026-05-20 | 12.32 | $12.28 | 814200 |
| 2026-05-19 | 12.25 | $12.49 | 872900 |
| 2026-05-18 | 12.10 | $12.30 | 349800 |
| 2026-05-15 | 11.98 | $12.16 | 320506 |
| 2026-05-14 | 11.86 | $11.78 | 487400 |
| 2026-05-13 | 11.83 | $11.77 | 178403 |
| 2026-05-12 | 11.80 | $11.78 | 299502 |
| 2026-05-11 | 11.75 | $11.69 | 824000 |
| 2026-05-08 | 11.71 | $11.40 | 319001 |
| 2026-05-07 | 11.76 | $11.50 | 256622 |
| 2026-05-06 | 11.77 | $11.53 | 301000 |
| 2026-05-05 | 11.77 | $11.99 | 286205 |
| 2026-05-04 | 11.63 | $11.82 | 542622 |
| 2026-05-01 | 11.50 | $11.68 | 364400 |
| 2026-04-30 | 11.37 | $11.83 | 1.2M |
| 2026-04-29 | 11.17 | $11.71 | 301003 |
| 2026-04-28 | 10.97 | $11.44 | 213742 |
| 2026-04-27 | 10.80 | $11.25 | 611100 |
| 2026-04-24 | 10.65 | $10.80 | 130400 |
| 2026-04-23 | 10.61 | $11.02 | 132406 |
| 2026-04-22 | 10.49 | $10.81 | 226300 |
| 2026-04-21 | 10.42 | $10.56 | 491502 |
| 2026-04-20 | 10.41 | $10.37 | 267200 |
| 2026-04-17 | 10.46 | $10.17 | 437332 |
| 2026-04-16 | 10.58 | $10.60 | 187839 |
| 2026-04-15 | 10.60 | $10.53 | 673706 |
| 2026-04-14 | 10.64 | $10.39 | 264700 |
| 2026-04-13 | 10.73 | $10.71 | 276111 |
| 2026-04-10 | 10.75 | $10.53 | 241300 |
| 2026-04-09 | 10.82 | $10.43 | 429529 |
| 2026-04-08 | 10.94 | $10.58 | 321600 |
| 2026-04-07 | 11.03 | $11.02 | 459600 |
| 2026-04-06 | 11.01 | $10.90 | 963800 |
| 2026-04-02 | 11.01 | $10.80 | 545000 |
| 2026-04-01 | 11.04 | $10.52 | 708730 |
| 2026-03-31 | 11.15 | $11.26 | 1.2M |
| 2026-03-30 | 11.06 | $11.26 | 999600 |
| 2026-03-27 | 10.94 | $11.19 | 677139 |
| 2026-03-26 | 10.81 | $10.78 | 350434 |
| 2026-03-25 | 10.78 | $10.60 | 574717 |
| 2026-03-24 | 10.79 | $10.60 | 520300 |
| 2026-03-23 | 10.81 | $10.61 | 1.1M |
| 2026-03-20 | 10.81 | $10.86 | 923000 |
| 2026-03-19 | 10.74 | $10.92 | 560001 |
| 2026-03-18 | 10.62 | $10.64 | 488600 |
| 2026-03-17 | 10.56 | $10.69 | 520100 |
| 2026-03-16 | 10.47 | $10.48 | 376700 |
| 2026-03-13 | 10.42 | $10.44 | 524917 |
| 2026-03-12 | 10.37 | $10.52 | 599200 |
| 2026-03-11 | 10.28 | $10.32 | 309800 |
| 2026-03-10 | 10.22 | $10.18 | 823200 |
| 2026-03-09 | 10.20 | $10.08 | 536700 |
| 2026-03-06 | 10.20 | $10.21 | 617800 |
| 2026-03-05 | 10.15 | $10.11 | 373200 |
| 2026-03-04 | 10.11 | $9.99 | 850714 |
| 2026-03-03 | 10.11 | $9.93 | 729600 |
| 2026-03-02 | 10.12 | $10.03 | 523100 |
| 2026-02-27 | 10.09 | $9.97 | 759700 |
| 2026-02-26 | 10.07 | $9.85 | 233504 |
| 2026-02-25 | 10.08 | $9.81 | 309828 |
| 2026-02-24 | 10.09 | $9.94 | 250032 |
| 2026-02-23 | 10.07 | $10.02 | 269200 |
| 2026-02-20 | 10.00 | $9.93 | 186804 |
| 2026-02-19 | 9.95 | $10.05 | 365931 |
| 2026-02-18 | 9.83 | $9.94 | 495017 |
| 2026-02-17 | 9.73 | $9.61 | 277615 |
| 2026-02-13 | 9.69 | $9.69 | 455432 |
| 2026-02-12 | 9.62 | $9.55 | 385535 |
| 2026-02-11 | 9.58 | $9.77 | 439600 |
| 2026-02-10 | 9.44 | $9.46 | 370500 |
| 2026-02-09 | 9.37 | $9.48 | 360712 |
| 2026-02-06 | 9.28 | $9.24 | 610417 |
| 2026-02-05 | 9.23 | $8.96 | 267400 |
| 2026-02-04 | 9.26 | $9.20 | 259800 |
| 2026-02-03 | 9.22 | $9.14 | 369139 |
| 2026-02-02 | 9.18 | $8.92 | 282600 |
| 2026-01-30 | 9.20 | $9.12 | 552600 |
| 2026-01-29 | 9.15 | $9.41 | 692600 |
| 2026-01-28 | 8.99 | $9.31 | 655723 |
| 2026-01-27 | 8.83 | $9.33 | 611000 |
| 2026-01-26 | 8.62 | $8.89 | 474341 |
| 2026-01-23 | 8.50 | $8.75 | 864200 |
| 2026-01-22 | 8.40 | $8.62 | 483339 |
| 2026-01-21 | 8.32 | $8.61 | 879000 |
| 2026-01-20 | 8.22 | $8.38 | 597700 |
| 2026-01-16 | 8.17 | $8.33 | 637342 |
| 2026-01-15 | 8.13 | $8.31 | 232142 |
| 2026-01-14 | 8.09 | $8.34 | 322600 |
| 2026-01-13 | 8.03 | $8.22 | 2.3M |
| 2026-01-12 | 8.00 | $8.08 | 342900 |
| 2026-01-09 | 8.01 | $8.00 | 473300 |
| 2026-01-08 | 8.04 | $7.89 | 366200 |
| 2026-01-07 | 8.12 | $7.70 | 654900 |
| 2026-01-06 | 8.27 | $8.07 | 409000 |
| 2026-01-05 | 8.35 | $8.14 | 942044 |
| 2026-01-02 | 8.41 | $8.50 | 169007 |
| 2025-12-31 | 8.38 | $8.38 | 109400 |
| 2025-12-30 | 8.38 | $8.49 | 119300 |
| 2025-12-29 | 8.34 | $8.41 | 112900 |
| 2025-12-26 | 8.32 | $8.31 | 83300 |
| 2025-12-24 | 8.32 | $8.39 | 71437 |
| 2025-12-23 | 8.30 | $8.42 | 276400 |
| 2025-12-22 | 8.26 | $8.22 | 253500 |
| 2025-12-19 | 8.28 | $8.07 | 558400 |
| 2025-12-18 | 8.35 | $8.09 | 193400 |
| 2025-12-17 | 8.42 | $8.21 | 286300 |
| 2025-12-16 | 8.48 | $8.08 | 392500 |
| 2025-12-15 | 8.58 | $8.44 | 193900 |
| 2025-12-12 | 8.59 | $8.52 | 599200 |
| 2025-12-11 | 8.57 | $8.47 | 223500 |
| 2025-12-10 | 8.57 | $8.40 | 225900 |
| 2025-12-09 | 8.57 | $8.35 | 280800 |
| 2025-12-08 | 8.60 | $8.51 | 462100 |
| 2025-12-05 | 8.57 | $8.57 | 1.4M |
| 2025-12-04 | 8.52 | $8.47 | 289100 |
| 2025-12-03 | 8.48 | $8.50 | 345400 |
| 2025-12-02 | 8.41 | $8.34 | 92100 |
| 2025-12-01 | 8.38 | $8.36 | 485200 |
| 2025-11-28 | 8.34 | $8.35 | 173900 |
| 2025-11-26 | 8.28 | $8.24 | 94500 |
| 2025-11-25 | 8.24 | $8.13 | 335900 |
| 2025-11-24 | 8.23 | $8.23 | 437500 |
| 2025-11-21 | 8.17 | $8.14 | 373300 |
| 2025-11-20 | 8.13 | $8.22 | 303000 |
| 2025-11-19 | 8.05 | $8.33 | 2.5M |
| 2025-11-18 | 7.92 | $8.31 | 610200 |
| 2025-11-17 | 7.76 | $7.89 | 1.8M |
| 2025-11-14 | 7.70 | $7.85 | 776500 |
| 2025-11-13 | 7.63 | $7.68 | 131800 |
| 2025-11-12 | 7.61 | $7.76 | 293200 |
| 2025-11-11 | 7.55 | $7.84 | 209800 |
| 2025-11-10 | 7.45 | $7.68 | 642400 |
| 2025-11-07 | 7.39 | $7.49 | 328800 |
| 2025-11-06 | 7.37 | $7.39 | 190400 |
| 2025-11-05 | 7.38 | $7.39 | 147300 |
| 2025-11-04 | 7.40 | $7.28 | 206200 |
| 2025-11-03 | 7.46 | $7.47 | 135800 |
| 2025-10-31 | 7.46 | $7.45 | 238600 |
| 2025-10-30 | 7.48 | $7.55 | 217400 |
| 2025-10-29 | 7.47 | $7.61 | 280300 |
| 2025-10-28 | 7.44 | $7.57 | 206900 |
| 2025-10-27 | 7.41 | $7.59 | 475100 |
| 2025-10-24 | 7.38 | $7.58 | 1.2M |
| 2025-10-23 | 7.34 | $7.51 | 1.2M |
| 2025-10-22 | 7.32 | $7.30 | 802700 |
| 2025-10-21 | 7.37 | $7.27 | 691300 |
| 2025-10-20 | 7.43 | $7.35 | 648400 |
| 2025-10-17 | 7.49 | $7.45 | 624200 |
| 2025-10-16 | 7.53 | $7.49 | 878400 |
| 2025-10-15 | 7.57 | $7.55 | 514500 |
| 2025-10-14 | 7.59 | $7.48 | 345100 |
| 2025-10-13 | 7.65 | $7.55 | 95700 |
| 2025-10-10 | 7.69 | $7.51 | 354100 |
| 2025-10-09 | 7.76 | $7.71 | 387800 |
| 2025-10-08 | 7.78 | $7.83 | 1.4M |
| 2025-10-07 | 7.76 | $7.77 | 732000 |
| 2025-10-06 | 7.76 | $7.76 | 598200 |
| 2025-10-03 | 7.76 | $7.63 | 777400 |
| 2025-10-02 | 7.81 | $7.53 | 358900 |
| 2025-10-01 | 7.89 | $7.63 | 364200 |
| 2025-09-30 | 7.96 | $7.63 | 480400 |
| 2025-09-29 | 8.04 | $7.84 | 1.2M |
| 2025-09-26 | 8.07 | $8.01 | 606100 |
| 2025-09-25 | 8.06 | $8.02 | 596500 |
| 2025-09-24 | 8.03 | $8.02 | 544100 |
| 2025-09-23 | 7.99 | $8.00 | 240200 |
| 2025-09-22 | 7.94 | $7.99 | 131200 |
| 2025-09-19 | 7.89 | $7.88 | 790100 |
| 2025-09-18 | 7.86 | $7.95 | 317800 |
| 2025-09-17 | 7.80 | $7.95 | 421300 |
| 2025-09-16 | 7.72 | $8.09 | 717300 |
| 2025-09-15 | 7.57 | $7.75 | 258100 |
| 2025-09-12 | 7.50 | $7.61 | 271600 |
| 2025-09-11 | 7.46 | $7.59 | 597800 |
| 2025-09-10 | 7.42 | $7.56 | 653400 |
| 2025-09-09 | 7.37 | $7.41 | 176100 |
| 2025-09-08 | 7.37 | $7.32 | 422300 |
| 2025-09-05 | 7.39 | $7.26 | 392700 |
| 2025-09-04 | 7.43 | $7.41 | 197100 |
| 2025-09-03 | 7.44 | $7.37 | 560000 |
| 2025-09-02 | 7.46 | $7.56 | 299400 |
| 2025-08-29 | 7.42 | $7.53 | 177600 |
| 2025-08-28 | 7.38 | $7.58 | 167700 |
| 2025-08-27 | 7.32 | $7.57 | 525200 |
| 2025-08-26 | 7.26 | $7.41 | 388100 |
| 2025-08-25 | 7.22 | $7.35 | 553400 |
| 2025-08-22 | 7.20 | $7.36 | 491500 |
| 2025-08-21 | 7.17 | $7.20 | 1.0M |
| 2025-08-20 | 7.19 | $7.13 | 1.1M |
| 2025-08-19 | 7.23 | $7.07 | 1.2M |
| 2025-08-18 | 7.31 | $7.23 | 969100 |
| 2025-08-15 | 7.35 | $7.29 | 777500 |
| 2025-08-14 | 7.38 | $7.37 | 256524 |
| 2025-08-13 | 7.39 | $7.27 | 834585 |
| 2025-08-12 | 7.43 | $7.30 | 431771 |
| 2025-08-11 | 7.48 | $7.29 | 465981 |
| 2025-08-08 | 7.53 | $7.35 | 423293 |
| 2025-08-07 | 7.58 | $7.37 | 375436 |
| 2025-08-06 | 7.62 | $7.42 | 683893 |
| 2025-08-05 | 7.66 | $7.45 | 258322 |
| 2025-08-04 | 7.70 | $7.41 | 296342 |
| 2025-08-01 | 7.75 | $7.46 | 540650 |
| 2025-07-31 | 7.80 | $7.54 | 413225 |
| 2025-07-30 | 7.82 | $7.74 | 395283 |
| 2025-07-29 | 7.78 | $7.81 | 248184 |
| 2025-07-28 | 7.71 | $7.82 | 254906 |
| 2025-07-25 | 7.61 | $7.72 | 591956 |
| 2025-07-24 | 7.52 | $7.89 | 1.1M |
| 2025-07-23 | 7.34 | $7.50 | 558183 |
| 2025-07-22 | 7.25 | $7.40 | 384707 |
| 2025-07-21 | 7.17 | $7.23 | 399917 |
| 2025-07-18 | 7.13 | $7.22 | 614563 |
| 2025-07-17 | 7.07 | $7.08 | 221694 |
| 2025-07-16 | 7.04 | $7.05 | 395938 |
| 2025-07-15 | 7.02 | $7.04 | 478847 |
| 2025-07-14 | 6.99 | $7.06 | 615104 |
| 2025-07-11 | 6.94 | $7.03 | 345552 |
| 2025-07-10 | 6.89 | $6.93 | 221694 |
| 2025-07-09 | 6.87 | $6.88 | 814281 |
| 2025-07-08 | 6.84 | $6.86 | 652922 |
| 2025-07-07 | 6.82 | $6.79 | 1.3M |
| 2025-07-03 | 6.82 | $6.81 | 206928 |
| 2025-07-02 | 6.81 | $6.79 | 224633 |
| 2025-07-01 | 6.80 | $6.70 | 185137 |
| 2025-06-30 | 6.81 | $6.72 | 1.1M |
| 2025-06-27 | 6.81 | $6.66 | 374506 |
| 2025-06-26 | 6.84 | $6.68 | 540737 |
| 2025-06-25 | 6.86 | $6.60 | 473900 |
| 2025-06-24 | 6.91 | $6.62 | 762100 |
| 2025-06-23 | 6.96 | $6.70 | 273400 |
| 2025-06-20 | 6.99 | $6.94 | 990300 |
| 2025-06-18 | 6.95 | $6.94 | 1.1M |
| 2025-06-17 | 6.89 | $7.02 | 1.1M |
| 2025-06-16 | 6.79 | $6.82 | 938000 |
| 2025-06-13 | 6.73 | $6.91 | 2.4M |
| 2025-06-12 | 6.63 | $6.71 | 1.6M |
| 2025-06-11 | 6.56 | $6.67 | 867516 |
| 2025-06-10 | 6.49 | $6.47 | 826500 |
| 2025-06-09 | 6.46 | $6.44 | 604405 |
| 2025-06-06 | 6.43 | $6.34 | 511900 |
| 2025-06-05 | 6.43 | $6.35 | 558122 |
| 2025-06-04 | 6.42 | $6.31 | 2.8M |
| 2025-06-03 | 6.42 | $6.32 | 758142 |
| 2025-06-02 | 6.41 | $6.35 | 427600 |
| 2025-05-30 | 6.38 | $6.23 | 2.7M |
| 2025-05-29 | 6.39 | $6.34 | 1.9M |
| 2025-05-28 | 6.36 | $6.31 | 2.0M |
| 2025-05-27 | 6.33 | $6.43 | 1.8M |
| 2025-05-23 | 6.25 | $6.36 | 2.4M |
| 2025-05-22 | 6.18 | $6.13 | 3.0M |
| 2025-05-21 | 6.15 | $6.16 | 1.6M |
| 2025-05-20 | 6.12 | $6.11 | 3.6M |
| 2025-05-19 | 6.08 | $5.96 | 1.6M |
| 2025-05-16 | 6.09 | $6.13 | 4.7M |
| 2025-05-15 | 6.04 | $6.11 | 1.9M |
| 2025-05-14 | 5.99 | $6.30 | 12.6M |
| 2025-05-13 | 5.86 | $6.24 | 3.2M |
| 2025-05-12 | 5.73 | $6.03 | 7.7M |
| 2025-05-09 | 5.63 | $5.73 | 630817 |
| 2025-05-08 | 5.61 | $5.69 | 642500 |
| 2025-05-07 | 5.60 | $5.55 | 1.1M |
| 2025-05-06 | 5.62 | $5.56 | 454930 |
| 2025-05-05 | 5.66 | $5.50 | 312200 |
| 2025-05-02 | 5.72 | $5.66 | 1.0M |
| 2025-05-01 | 5.74 | $5.64 | 657435 |
| 2025-04-30 | 5.78 | $5.69 | 395339 |
| 2025-04-29 | 5.81 | $5.89 | 403604 |
| 2025-04-28 | 5.79 | $5.98 | 554300 |
| 2025-04-25 | 5.73 | $5.89 | 297513 |
| 2025-04-24 | 5.69 | $5.88 | 417634 |
| 2025-04-23 | 5.65 | $5.75 | 468010 |
| 2025-04-22 | 5.64 | $5.90 | 360100 |
| 2025-04-21 | 5.58 | $5.79 | 388808 |
| 2025-04-17 | 5.55 | $5.94 | 762200 |
| 2025-04-16 | 5.47 | $5.77 | 424246 |
| 2025-04-15 | 5.43 | $5.58 | 133100 |
| 2025-04-14 | 5.44 | $5.58 | 379500 |
| 2025-04-11 | 5.46 | $5.55 | 587100 |
| 2025-04-10 | 5.51 | $5.27 | 358625 |
| 2025-04-09 | 5.65 | $5.77 | 357533 |
| 2025-04-08 | 5.68 | $5.02 | 331229 |
| 2025-04-07 | 5.95 | $5.37 | 760700 |
| 2025-04-04 | 6.17 | $5.44 | 900000 |
| 2025-04-03 | 6.42 | $6.14 | 1.6M |
| 2025-04-02 | 6.50 | $6.49 | 131500 |
| 2025-04-01 | 6.49 | $6.43 | 95900 |
| 2025-03-31 | 6.50 | $6.45 | 391500 |
| 2025-03-28 | 6.50 | $6.49 | 181500 |
| 2025-03-27 | 6.49 | $6.58 | 234500 |
| 2025-03-26 | 6.45 | $6.64 | 361122 |
| 2025-03-25 | 6.38 | $6.62 | 1.9M |
| 2025-03-24 | 6.30 | $6.54 | 629300 |
| 2025-03-21 | 6.23 | $6.53 | 483144 |
| 2025-03-20 | 6.15 | $6.53 | 72303 |
| 2025-03-19 | 6.05 | $6.48 | 524120 |
| 2025-03-18 | 5.95 | $6.29 | 366600 |
| 2025-03-17 | 5.90 | $6.23 | 1.5M |
| 2025-03-14 | 5.85 | $6.00 | 718149 |
| 2025-03-13 | 5.88 | $5.84 | 913100 |
| 2025-03-12 | 5.96 | $5.95 | 1.5M |
| 2025-03-11 | 6.04 | $5.74 | 3.3M |
| 2025-03-10 | 6.20 | $5.52 | 1.6M |
| 2025-03-07 | 6.47 | $6.51 | 102541 |
| 2025-03-06 | 6.49 | $6.35 | 158100 |
| 2025-03-05 | 6.57 | $6.33 | 781820 |
| 2025-03-04 | 6.67 | $6.35 | 159046 |
| 2025-03-03 | 6.79 | $6.45 | 206633 |
| 2025-02-28 | 6.90 | $6.79 | 119300 |
| 2025-02-27 | 6.93 | $6.91 | 55200 |
| 2025-02-26 | 6.93 | $6.87 | 66200 |
| 2025-02-25 | 6.95 | $6.86 | 117338 |
| 2025-02-24 | 6.96 | $6.95 | 29146 |
| 2025-02-21 | 6.96 | $7.00 | 40600 |
| 2025-02-20 | 6.93 | $7.09 | 364100 |
| 2025-02-19 | 6.87 | $6.96 | 267319 |
| 2025-02-18 | 6.84 | $6.96 | 244424 |
| 2025-02-14 | 6.81 | $6.85 | 37304 |
| 2025-02-13 | 6.80 | $6.87 | 58237 |
| 2025-02-12 | 6.78 | $6.80 | 15600 |
| 2025-02-11 | 6.78 | $6.90 | 223100 |
| 2025-02-10 | 6.75 | $6.89 | 84000 |
| 2025-02-07 | 6.72 | $6.84 | 214500 |
| 2025-02-06 | 6.71 | $6.74 | 552400 |
| 2025-02-05 | 6.72 | $6.83 | 243000 |
| 2025-02-04 | 6.70 | $6.83 | 181337 |
| 2025-02-03 | 6.69 | $6.56 | 258000 |
| 2025-01-31 | 6.75 | $6.58 | 157449 |
| 2025-01-30 | 6.83 | $6.76 | 46633 |
| 2025-01-29 | 6.87 | $6.78 | 33238 |
| 2025-01-28 | 6.92 | $6.73 | 28700 |
| 2025-01-27 | 6.99 | $6.81 | 42624 |
| 2025-01-24 | 7.05 | $6.98 | 32700 |
| 2025-01-23 | 7.07 | $6.98 | 51016 |
| 2025-01-22 | 7.09 | $7.04 | 72000 |
| 2025-01-21 | 7.11 | $7.00 | 18218 |
| 2025-01-17 | 7.13 | $6.92 | 33100 |
| 2025-01-16 | 7.19 | $6.94 | 246000 |
| 2025-01-15 | 7.25 | $7.19 | 167000 |
| 2025-01-14 | 7.24 | $7.16 | 738200 |
| 2025-01-13 | 7.24 | $7.08 | 795700 |
| 2025-01-10 | 7.27 | $7.32 | 255346 |
| 2025-01-08 | 7.22 | $7.28 | 331220 |
| 2025-01-07 | 7.18 | $7.36 | 58000 |
| 2025-01-06 | 7.09 | $7.27 | 317534 |
| 2025-01-03 | 7.02 | $7.21 | 75400 |
| 2025-01-02 | 6.95 | $7.21 | 82923 |
| 2024-12-31 | 6.87 | $7.09 | 173746 |
| 2024-12-30 | 6.81 | $7.05 | 171505 |
| 2024-12-27 | 6.74 | $7.01 | 192827 |
| 2024-12-26 | 6.68 | $6.78 | 19228 |
| 2024-12-24 | 6.68 | $6.93 | 51500 |
| 2024-12-23 | 6.64 | $6.86 | 206327 |
| 2024-12-20 | 6.61 | $6.68 | 229517 |
| 2024-12-19 | 6.64 | $6.54 | 60100 |
| 2024-12-18 | 6.72 | $6.57 | 118136 |
| 2024-12-17 | 6.81 | $6.73 | 47400 |
| 2024-12-16 | 6.88 | $6.88 | 247000 |
| 2024-12-13 | 6.91 | $6.87 | 76539 |
| 2024-12-12 | 6.96 | $6.93 | 57111 |
| 2024-12-11 | 7.00 | $7.03 | 128523 |
| 2024-12-10 | 7.02 | $6.93 | 111300 |
| 2024-12-09 | 7.08 | $7.02 | 244000 |
| 2024-12-06 | 7.12 | $6.99 | 474614 |
| 2024-12-05 | 7.19 | $7.17 | 189446 |
| 2024-12-04 | 7.22 | $7.14 | 209634 |
| 2024-12-03 | 7.26 | $7.23 | 61900 |
| 2024-12-02 | 7.28 | $7.21 | 115726 |
| 2024-11-29 | 7.32 | $7.27 | 210400 |
| 2024-11-27 | 7.35 | $7.28 | 38000 |
| 2024-11-26 | 7.38 | $7.23 | 221300 |
| 2024-11-25 | 7.44 | $7.47 | 106340 |
| 2024-11-22 | 7.43 | $7.67 | 28600 |
| 2024-11-21 | 7.36 | $7.52 | 75524 |
| 2024-11-20 | 7.32 | $7.43 | 129106 |
| 2024-11-19 | 7.30 | $7.42 | 114326 |
| 2024-11-18 | 7.28 | $7.41 | 182300 |
| 2024-11-15 | 7.27 | $7.24 | 107832 |
| 2024-11-14 | 7.30 | $7.34 | 156640 |
| 2024-11-13 | 7.32 | $7.21 | 78200 |
| 2024-11-12 | 7.38 | $7.26 | 113100 |
| 2024-11-11 | 7.44 | $7.38 | 169700 |
| 2024-11-08 | 7.47 | $7.46 | 165004 |
| 2024-11-07 | 7.49 | $7.63 | 71932 |
| 2024-11-06 | 7.46 | $7.62 | 142800 |
| 2024-11-05 | 7.43 | $7.51 | 23500 |
| 2024-11-04 | 7.42 | $7.47 | 250400 |
| 2024-11-01 | 7.43 | $7.28 | 37500 |
| 2024-10-31 | 7.50 | $7.50 | 497201 |
| 2024-10-30 | 7.52 | $7.56 | 36202 |
| 2024-10-29 | 7.53 | $7.48 | 22700 |
| 2024-10-28 | 7.57 | $7.50 | 27300 |
| 2024-10-25 | 7.61 | $7.66 | 21239 |
| 2024-10-24 | 7.60 | $7.60 | 41900 |
| 2024-10-23 | 7.62 | $7.51 | 90801 |
| 2024-10-22 | 7.66 | $7.60 | 151549 |
| 2024-10-21 | 7.69 | $7.57 | 186900 |
| 2024-10-18 | 7.74 | $7.48 | 70507 |
| 2024-10-17 | 7.82 | $7.61 | 45111 |
| 2024-10-16 | 7.88 | $7.60 | 64538 |
| 2024-10-15 | 7.96 | $7.65 | 62400 |
| 2024-10-14 | 8.03 | $7.93 | 8100 |
| 2024-10-11 | 8.03 | $8.03 | 51411 |
| 2024-10-10 | 7.99 | $8.00 | 62200 |
| 2024-10-09 | 7.96 | $7.83 | 150700 |
| 2024-10-08 | 7.96 | $7.87 | 439000 |
| 2024-10-07 | 7.96 | $8.19 | 230700 |
| 2024-10-04 | 7.84 | $8.04 | 206940 |
| 2024-10-03 | 7.75 | $7.96 | 554700 |
| 2024-10-02 | 7.66 | $7.80 | 113143 |
| 2024-10-01 | 7.60 | $7.75 | 340400 |
| 2024-09-30 | 7.55 | $7.44 | 101900 |
| 2024-09-27 | 7.58 | $7.38 | 125100 |
| 2024-09-26 | 7.63 | $7.36 | 635128 |
| 2024-09-25 | 7.70 | $7.68 | 219900 |
| 2024-09-24 | 7.68 | $7.86 | 155740 |
| 2024-09-23 | 7.60 | $7.73 | 22612 |
| 2024-09-20 | 7.54 | $7.71 | 146929 |
| 2024-09-19 | 7.48 | $7.72 | 348939 |
| 2024-09-18 | 7.40 | $7.58 | 57500 |
| 2024-09-17 | 7.34 | $7.59 | 167411 |
| 2024-09-16 | 7.27 | $7.44 | 165500 |
| 2024-09-13 | 7.23 | $7.34 | 71600 |
| 2024-09-12 | 7.22 | $7.31 | 143300 |
| 2024-09-11 | 7.22 | $7.20 | 209500 |
| 2024-09-10 | 7.25 | $7.09 | 352200 |
| 2024-09-09 | 7.33 | $7.17 | 246438 |
| 2024-09-06 | 7.40 | $7.12 | 273944 |
| 2024-09-05 | 7.50 | $7.25 | 60813 |
| 2024-09-04 | 7.58 | $7.37 | 455800 |
| 2024-09-03 | 7.64 | $7.34 | 248300 |
| 2024-08-30 | 7.72 | $7.57 | 47100 |
| 2024-08-29 | 7.74 | $7.80 | 104602 |
| 2024-08-28 | 7.70 | $7.68 | 141100 |
| 2024-08-27 | 7.68 | $7.73 | 201510 |
| 2024-08-26 | 7.64 | $7.80 | 41801 |
| 2024-08-23 | 7.57 | $7.65 | 72815 |
| 2024-08-22 | 7.52 | $7.50 | 105815 |
| 2024-08-21 | 7.52 | $7.49 | 27000 |
| 2024-08-20 | 7.52 | $7.45 | 93600 |
| 2024-08-19 | 7.53 | $7.55 | 176300 |
| 2024-08-16 | 7.51 | $7.65 | 52400 |
| 2024-08-15 | 7.45 | $7.62 | 271607 |
| 2024-08-14 | 7.39 | $7.55 | 175100 |
| 2024-08-13 | 7.33 | $7.51 | 130800 |
| 2024-08-12 | 7.28 | $7.48 | 346200 |
| 2024-08-09 | 7.23 | $7.26 | 28800 |
| 2024-08-08 | 7.23 | $7.21 | 146245 |
| 2024-08-07 | 7.26 | $7.19 | 52210 |
| 2024-08-06 | 7.29 | $7.19 | 110200 |
| 2024-08-05 | 7.34 | $7.08 | 16100 |
| 2024-08-02 | 7.43 | $7.12 | 493900 |
| 2024-08-01 | 7.53 | $7.41 | 281900 |
| 2024-07-31 | 7.56 | $7.70 | 149400 |
| 2024-07-30 | 7.50 | $7.57 | 83300 |
| 2024-07-29 | 7.47 | $7.55 | 275700 |
| 2024-07-26 | 7.44 | $7.57 | 101702 |
| 2024-07-25 | 7.39 | $7.45 | 96900 |
| 2024-07-24 | 7.37 | $7.21 | 193400 |
| 2024-07-23 | 7.43 | $7.24 | 59633 |
| 2024-07-22 | 7.48 | $7.43 | 2.2M |
| 2024-07-19 | 7.49 | $7.42 | 124635 |
| 2024-07-18 | 7.51 | $7.44 | 142315 |
| 2024-07-17 | 7.52 | $7.48 | 45500 |
| 2024-07-16 | 7.51 | $7.53 | 94001 |
| 2024-07-15 | 7.49 | $7.54 | 207823 |
| 2024-07-12 | 7.47 | $7.53 | 130625 |
| 2024-07-11 | 7.44 | $7.52 | 338930 |
| 2024-07-10 | 7.40 | $7.43 | 296700 |
| 2024-07-09 | 7.39 | $7.33 | 95946 |
| 2024-07-08 | 7.40 | $7.45 | 384400 |
| 2024-07-05 | 7.38 | $7.44 | 52100 |
| 2024-07-03 | 7.36 | $7.50 | 102737 |
| 2024-07-02 | 7.31 | $7.44 | 652000 |
| 2024-07-01 | 7.28 | $7.30 | 26500 |
| 2024-06-28 | 7.28 | $7.31 | 20100 |
| 2024-06-27 | 7.28 | $7.38 | 49500 |
| 2024-06-26 | 7.25 | $7.32 | 60433 |
| 2024-06-25 | 7.25 | $7.36 | 18000 |
| 2024-06-24 | 7.22 | $7.49 | 18749 |
| 2024-06-21 | 7.16 | $7.18 | 143126 |
| 2024-06-20 | 7.18 | $7.29 | 119742 |
| 2024-06-18 | 7.17 | $7.34 | 175100 |
| 2024-06-17 | 7.15 | $7.09 | 289500 |
| 2024-06-14 | 7.21 | $7.07 | 226800 |
| 2024-06-13 | 7.28 | $7.10 | 166845 |
| 2024-06-12 | 7.36 | $7.28 | 192204 |
| 2024-06-11 | 7.41 | $7.38 | 84500 |
| 2024-06-10 | 7.44 | $7.54 | 33847 |
| 2024-06-07 | 7.42 | $7.35 | 77139 |
| 2024-06-06 | 7.46 | $7.47 | 115300 |
| 2024-06-05 | 7.47 | $7.32 | 812000 |
| 2024-06-04 | 7.53 | $7.20 | 64449 |
| 2024-06-03 | 7.64 | $7.42 | 509800 |
| 2024-05-31 | 7.70 | $7.81 | 66000 |
| 2024-05-30 | 7.66 | $7.69 | 59416 |
| 2024-05-29 | 7.64 | $7.69 | 172823 |
| 2024-05-28 | 7.62 | $7.85 | 85419 |
| 2024-05-24 | 7.55 | $7.57 | 141390 |
| 2024-05-23 | 7.54 | $7.47 | 218738 |
| 2024-05-22 | 7.57 | $7.58 | 293000 |
| 2024-05-21 | 7.57 | $7.63 | 25100 |
| 2024-05-20 | 7.55 | $7.69 | 26600 |
| 2024-05-17 | 7.51 | $7.69 | 7000 |
| 2024-05-16 | 7.47 | $7.62 | 26413 |
| 2024-05-15 | 7.43 | $7.61 | 38047 |
| 2024-05-14 | 7.39 | $7.43 | 15300 |
| 2024-05-13 | 7.40 | $7.48 | 38017 |
| 2024-05-10 | 7.40 | $7.43 | 68227 |
| 2024-05-09 | 7.42 | $7.55 | 186100 |
| 2024-05-08 | 7.40 | $7.42 | 611415 |
| 2024-05-07 | 7.42 | $7.45 | 41000 |
| 2024-05-06 | 7.44 | $7.44 | 47100 |
| 2024-05-03 | 7.47 | $7.27 | 46634 |
| 2024-05-02 | 7.55 | $7.32 | 67639 |
| 2024-05-01 | 7.64 | $7.32 | 54600 |
| 2024-04-30 | 7.75 | $7.58 | 204300 |
| 2024-04-29 | 7.81 | $7.77 | 78000 |
| 2024-04-26 | 7.81 | $7.88 | 33348 |
| 2024-04-25 | 7.77 | $7.96 | 278006 |
| 2024-04-24 | 7.70 | $7.84 | 13648 |
| 2024-04-23 | 7.65 | $7.79 | 33500 |
| 2024-04-22 | 7.61 | $7.58 | 17112 |
| 2024-04-19 | 7.62 | $7.59 | 13627 |
| 2024-04-18 | 7.63 | $7.48 | 77826 |
| 2024-04-17 | 7.68 | $7.52 | 10800 |
| 2024-04-16 | 7.73 | $7.59 | 92400 |
| 2024-04-15 | 7.76 | $7.58 | 23900 |
| 2024-04-12 | 7.80 | $7.72 | 42422 |
| 2024-04-11 | 7.80 | $7.65 | 16300 |
| 2024-04-10 | 7.83 | $7.72 | 26524 |
| 2024-04-09 | 7.83 | $7.69 | 19219 |
| 2024-04-08 | 7.84 | $7.71 | 35804 |
| 2024-04-05 | 7.84 | $7.76 | 55400 |
| 2024-04-04 | 7.82 | $7.77 | 59600 |
| 2024-04-03 | 7.79 | $7.87 | 62600 |
| 2024-04-02 | 7.72 | $7.77 | 27100 |
| 2024-04-01 | 7.67 | $7.65 | 33500 |
| 2024-03-28 | 7.63 | $7.58 | 22041 |
| 2024-03-27 | 7.61 | $7.45 | 258100 |
| 2024-03-26 | 7.61 | $7.51 | 82700 |
| 2024-03-25 | 7.60 | $7.61 | 257230 |
| 2024-03-22 | 7.55 | $7.42 | 80839 |
| 2024-03-21 | 7.54 | $7.56 | 75128 |
| 2024-03-20 | 7.48 | $7.50 | 49113 |
| 2024-03-19 | 7.43 | $7.50 | 64908 |
| 2024-03-18 | 7.36 | $7.41 | 30200 |
| 2024-03-15 | 7.30 | $7.33 | 7415 |
| 2024-03-14 | 7.25 | $7.22 | 17100 |
| 2024-03-13 | 7.22 | $7.12 | 64500 |
| 2024-03-12 | 7.22 | $7.03 | 63847 |
| 2024-03-11 | 7.23 | $7.07 | 56100 |
| 2024-03-08 | 7.24 | $7.10 | 404021 |
| 2024-03-07 | 7.23 | $7.19 | 40700 |
| 2024-03-06 | 7.19 | $7.14 | 88428 |
| 2024-03-05 | 7.15 | $7.07 | 158300 |
| 2024-03-04 | 7.12 | $7.10 | 75424 |
| 2024-03-01 | 7.07 | $7.09 | 74420 |
| 2024-02-29 | 7.01 | $6.96 | 54224 |
| 2024-02-28 | 6.97 | $6.91 | 115927 |
| 2024-02-27 | 6.94 | $6.99 | 34316 |
| 2024-02-26 | 6.88 | $6.96 | 129700 |
| 2024-02-23 | 6.80 | $6.96 | 187400 |
| 2024-02-22 | 6.71 | $7.12 | 510100 |
| 2024-02-21 | 6.54 | $6.83 | 81912 |
| 2024-02-20 | 6.43 | $6.62 | 84612 |
| 2024-02-16 | 6.37 | $6.54 | 550614 |
| 2024-02-15 | 6.31 | $6.52 | 70811 |
| 2024-02-14 | 6.25 | $6.21 | 915600 |
| 2024-02-13 | 6.27 | $6.33 | 16200 |
| 2024-02-12 | 6.26 | $6.45 | 23410 |
| 2024-02-09 | 6.22 | $6.28 | 28700 |
| 2024-02-08 | 6.22 | $6.27 | 45300 |
| 2024-02-07 | 6.22 | $6.14 | 52600 |
| 2024-02-06 | 6.27 | $6.18 | 53724 |
| 2024-02-05 | 6.31 | $6.13 | 127800 |
| 2024-02-02 | 6.39 | $6.17 | 73403 |
| 2024-02-01 | 6.47 | $6.36 | 74215 |
| 2024-01-31 | 6.51 | $6.47 | 28525 |
| 2024-01-30 | 6.52 | $6.59 | 48821 |
| 2024-01-29 | 6.49 | $6.57 | 82100 |
| 2024-01-26 | 6.47 | $6.67 | 61900 |
| 2024-01-25 | 6.41 | $6.64 | 75445 |
| 2024-01-24 | 6.35 | $6.46 | 38800 |
| 2024-01-23 | 6.34 | $6.36 | 39800 |
| 2024-01-22 | 6.36 | $6.34 | 49300 |
| 2024-01-19 | 6.39 | $6.31 | 190029 |
| 2024-01-18 | 6.43 | $6.27 | 67300 |
| 2024-01-17 | 6.51 | $6.32 | 123700 |
| 2024-01-16 | 6.58 | $6.45 | 85009 |
| 2024-01-12 | 6.63 | $6.60 | 71431 |
| 2024-01-11 | 6.64 | $6.60 | 41400 |
| 2024-01-10 | 6.66 | $6.58 | 52100 |
| 2024-01-09 | 6.69 | $6.56 | 39900 |
| 2024-01-08 | 6.74 | $6.71 | 149208 |
| 2024-01-05 | 6.74 | $6.66 | 25842 |
| 2024-01-04 | 6.76 | $6.67 | 120524 |
| 2024-01-03 | 6.79 | $6.76 | 132200 |
| 2024-01-02 | 6.79 | $6.72 | 128100 |
| 2023-12-29 | 6.81 | $6.72 | 158900 |
| 2023-12-28 | 6.83 | $6.74 | 47600 |
| 2023-12-27 | 6.84 | $6.87 | 45300 |
| 2023-12-26 | 6.82 | $7.00 | 28800 |
| 2023-12-22 | 6.76 | $6.88 | 39600 |
| 2023-12-21 | 6.72 | $6.84 | 28144 |
| 2023-12-20 | 6.68 | $6.76 | 51537 |
| 2023-12-19 | 6.67 | $6.85 | 35100 |
| 2023-12-18 | 6.62 | $6.76 | 104200 |
| 2023-12-15 | 6.59 | $6.74 | 81512 |
| 2023-12-14 | 6.57 | $6.86 | 48700 |
| 2023-12-13 | 6.51 | $6.55 | 65307 |
| 2023-12-12 | 6.54 | $6.41 | 228500 |
| 2023-12-11 | 6.61 | $6.63 | 48700 |
| 2023-12-08 | 6.64 | $6.72 | 34900 |
| 2023-12-07 | 6.66 | $6.65 | 54800 |
| 2023-12-06 | 6.69 | $6.63 | 99600 |
| 2023-12-05 | 6.75 | $6.73 | 275600 |
| 2023-12-04 | 6.79 | $6.84 | 163000 |
| 2023-12-01 | 6.82 | $6.97 | 29309 |
| 2023-11-30 | 6.80 | $6.94 | 24300 |
| 2023-11-29 | 6.80 | $6.92 | 36600 |
| 2023-11-28 | 6.81 | $6.88 | 36000 |
| 2023-11-27 | 6.83 | $6.92 | 70500 |
| 2023-11-24 | 6.85 | $7.03 | 24300 |
| 2023-11-22 | 6.85 | $6.96 | 55944 |
| 2023-11-21 | 6.87 | $7.05 | 36100 |
| 2023-11-20 | 6.88 | $7.05 | 47400 |
| 2023-11-17 | 6.89 | $7.05 | 46600 |
| 2023-11-16 | 6.91 | $6.94 | 72000 |
| 2023-11-15 | 6.97 | $7.06 | 52100 |
| 2023-11-14 | 7.01 | $7.11 | 87439 |
| 2023-11-13 | 7.06 | $7.07 | 58200 |
| 2023-11-10 | 7.13 | $7.06 | 74300 |
| 2023-11-09 | 7.23 | $7.02 | 42800 |
| 2023-11-08 | 7.36 | $7.03 | 170015 |
| 2023-11-07 | 7.52 | $7.23 | 119912 |
| 2023-11-06 | 7.67 | $7.58 | 90517 |
| 2023-11-03 | 7.73 | $7.80 | 101814 |
| 2023-11-02 | 7.74 | $7.88 | 65600 |
| 2023-11-01 | 7.73 | $7.73 | 228800 |
| 2023-10-31 | 7.77 | $7.73 | 26605 |
| 2023-10-30 | 7.82 | $7.72 | 26318 |
| 2023-10-27 | 7.89 | $7.73 | 119345 |
| 2023-10-26 | 7.97 | $7.73 | 184848 |
| 2023-10-25 | 8.06 | $8.14 | 42800 |
| 2023-10-24 | 8.06 | $8.07 | 29324 |
| 2023-10-23 | 8.07 | $8.09 | 21500 |
| 2023-10-20 | 8.08 | $8.17 | 35545 |
| 2023-10-19 | 8.07 | $8.22 | 30400 |
| 2023-10-18 | 8.04 | $8.17 | 28032 |
| 2023-10-17 | 8.03 | $8.21 | 68100 |
| 2023-10-16 | 8.00 | $8.21 | 15700 |
| 2023-10-13 | 7.96 | $8.13 | 42500 |
| 2023-10-12 | 7.95 | $7.99 | 47843 |
| 2023-10-11 | 7.98 | $8.08 | 121215 |
| 2023-10-10 | 7.99 | $8.11 | 91406 |
| 2023-10-09 | 8.00 | $8.14 | 50630 |
| 2023-10-06 | 8.00 | $7.93 | 38048 |
| 2023-10-05 | 8.07 | $7.86 | 114503 |
| 2023-10-04 | 8.17 | $7.77 | 149049 |
| 2023-10-03 | 8.34 | $8.06 | 156900 |
| 2023-10-02 | 8.45 | $8.04 | 344100 |
| 2023-09-29 | 8.58 | $8.44 | 31100 |
| 2023-09-28 | 8.63 | $8.60 | 15905 |
| 2023-09-27 | 8.62 | $8.72 | 32338 |
| 2023-09-26 | 8.58 | $8.51 | 124840 |
| 2023-09-25 | 8.60 | $8.55 | 11849 |
| 2023-09-22 | 8.60 | $8.41 | 21800 |
| 2023-09-21 | 8.65 | $8.37 | 60300 |
| 2023-09-20 | 8.71 | $8.55 | 8303 |
| 2023-09-19 | 8.73 | $8.62 | 36700 |
| 2023-09-18 | 8.74 | $8.69 | 16900 |
| 2023-09-15 | 8.71 | $8.76 | 44400 |
| 2023-09-14 | 8.66 | $8.73 | 29828 |
| 2023-09-13 | 8.60 | $8.59 | 18713 |
| 2023-09-12 | 8.57 | $8.63 | 47700 |
| 2023-09-11 | 8.52 | $8.51 | 21100 |
| 2023-09-08 | 8.49 | $8.51 | 21600 |
| 2023-09-07 | 8.45 | $8.52 | 21800 |
| 2023-09-06 | 8.39 | $8.54 | 27913 |
| 2023-09-05 | 8.32 | $8.57 | 63500 |
| 2023-09-01 | 8.22 | $8.53 | 55800 |
| 2023-08-31 | 8.11 | $8.20 | 10300 |
| 2023-08-30 | 8.07 | $8.14 | 32800 |
| 2023-08-29 | 8.05 | $8.12 | 11636 |
| 2023-08-28 | 8.03 | $8.03 | 36822 |
| 2023-08-25 | 8.03 | $7.93 | 42500 |
| 2023-08-24 | 8.07 | $7.86 | 15000 |
| 2023-08-23 | 8.13 | $7.95 | 35842 |
| 2023-08-22 | 8.17 | $8.05 | 10700 |
| 2023-08-21 | 8.20 | $8.05 | 14400 |
| 2023-08-18 | 8.22 | $8.11 | 6000 |
| 2023-08-17 | 8.23 | $8.07 | 37508 |
| 2023-08-16 | 8.25 | $7.97 | 25200 |
| 2023-08-15 | 8.30 | $7.98 | 32919 |
| 2023-08-14 | 8.36 | $8.20 | 21946 |
| 2023-08-11 | 8.36 | $8.30 | 26700 |
| 2023-08-10 | 8.32 | $8.25 | 47713 |
| 2023-08-09 | 8.28 | $8.31 | 30127 |
| 2023-08-08 | 8.21 | $8.17 | 66418 |
| 2023-08-07 | 8.16 | $8.03 | 6300 |
| 2023-08-04 | 8.15 | $8.08 | 39420 |
| 2023-08-03 | 8.11 | $8.08 | 88300 |
| 2023-08-02 | 8.06 | $7.88 | 42826 |
| 2023-08-01 | 8.05 | $7.96 | 31500 |
| 2023-07-31 | 8.02 | $7.98 | 39944 |
| 2023-07-28 | 7.96 | $8.00 | 33900 |
| 2023-07-27 | 7.88 | $7.86 | 66600 |
| 2023-07-26 | 7.83 | $7.90 | 38945 |
| 2023-07-25 | 7.75 | $7.76 | 61300 |
| 2023-07-24 | 7.69 | $7.79 | 30317 |
| 2023-07-21 | 7.60 | $7.64 | 28400 |
| 2023-07-20 | 7.54 | $7.61 | 22800 |
| 2023-07-19 | 7.47 | $7.55 | 119525 |
| 2023-07-18 | 7.40 | $7.60 | 24800 |
| 2023-07-17 | 7.30 | $7.27 | 45400 |
| 2023-07-14 | 7.29 | $7.32 | 82000 |
| 2023-07-13 | 7.25 | $7.50 | 67600 |
| 2023-07-12 | 7.14 | $7.35 | 164500 |
| 2023-07-11 | 7.06 | $7.22 | 73929 |
| 2023-07-10 | 7.00 | $7.13 | 15900 |
| 2023-07-07 | 6.96 | $7.15 | 83525 |
| 2023-07-06 | 6.90 | $6.89 | 23100 |
| 2023-07-05 | 6.91 | $7.05 | 41900 |
| 2023-07-03 | 6.88 | $6.92 | 6043 |
| 2023-06-30 | 6.88 | $6.99 | 36800 |
| 2023-06-29 | 6.86 | $6.92 | 17309 |
| 2023-06-28 | 6.86 | $6.83 | 333547 |
| 2023-06-27 | 6.89 | $6.87 | 126800 |
| 2023-06-26 | 6.92 | $6.91 | 1.7M |
| 2023-06-23 | 6.94 | $6.77 | 346100 |
| 2023-06-22 | 7.01 | $6.91 | 310000 |
| 2023-06-21 | 7.06 | $7.09 | 228900 |
| 2023-06-20 | 7.06 | $6.99 | 35200 |
| 2023-06-16 | 7.09 | $7.16 | 23530 |
| 2023-06-15 | 7.08 | $7.22 | 18800 |
| 2023-06-14 | 7.05 | $7.08 | 112100 |
| 2023-06-13 | 7.05 | $7.16 | 50200 |
| 2023-06-12 | 7.04 | $6.98 | 24500 |
| 2023-06-09 | 7.08 | $7.16 | 101225 |
| 2023-06-08 | 7.07 | $7.14 | 50235 |
| 2023-06-07 | 7.07 | $7.26 | 47549 |
| 2023-06-06 | 7.04 | $7.24 | 3800 |
| 2023-06-05 | 7.01 | $7.14 | 25838 |
| 2023-06-02 | 7.00 | $7.21 | 47500 |
| 2023-06-01 | 6.97 | $6.92 | 34133 |
| 2023-05-31 | 7.03 | $6.83 | 120700 |
| 2023-05-30 | 7.14 | $7.01 | 81600 |
| 2023-05-26 | 7.22 | $7.09 | 282300 |
| 2023-05-25 | 7.29 | $7.08 | 47319 |
| 2023-05-24 | 7.38 | $7.39 | 29700 |
| 2023-05-23 | 7.39 | $7.62 | 13600 |
| 2023-05-22 | 7.34 | $7.50 | 9200 |
| 2023-05-19 | 7.31 | $7.46 | 35000 |
| 2023-05-18 | 7.30 | $7.44 | 9438 |
| 2023-05-17 | 7.29 | $7.40 | 14400 |
| 2023-05-16 | 7.29 | $7.29 | 13200 |
| 2023-05-15 | 7.33 | $7.47 | 49100 |
| 2023-05-12 | 7.32 | $7.26 | 69200 |
| 2023-05-11 | 7.38 | $7.31 | 78400 |
| 2023-05-10 | 7.45 | $7.48 | 53500 |
| 2023-05-09 | 7.47 | $7.60 | 20526 |
| 2023-05-08 | 7.46 | $7.54 | 21415 |
| 2023-05-05 | 7.48 | $7.59 | 111000 |
| 2023-05-04 | 7.48 | $7.28 | 136326 |
| 2023-05-03 | 7.59 | $7.22 | 22141 |
| 2023-05-02 | 7.74 | $7.34 | 15200 |
| 2023-05-01 | 7.88 | $7.73 | 33600 |
| 2023-04-28 | 7.94 | $7.87 | 37622 |
| 2023-04-27 | 7.96 | $7.77 | 12140 |
| 2023-04-26 | 8.02 | $7.68 | 27900 |
| 2023-04-25 | 8.12 | $7.83 | 22700 |
| 2023-04-24 | 8.19 | $8.09 | 32444 |
| 2023-04-21 | 8.19 | $7.90 | 11200 |
| 2023-04-20 | 8.24 | $7.92 | 36300 |
| 2023-04-19 | 8.31 | $8.15 | 21800 |
| 2023-04-18 | 8.31 | $8.21 | 98613 |
| 2023-04-17 | 8.28 | $8.25 | 23600 |
| 2023-04-14 | 8.24 | $8.28 | 35747 |
| 2023-04-13 | 8.17 | $8.21 | 99800 |
| 2023-04-12 | 8.10 | $8.10 | 13100 |
| 2023-04-11 | 8.05 | $8.09 | 29800 |
| 2023-04-10 | 7.99 | $7.99 | 5024 |
| 2023-04-06 | 7.95 | $7.98 | 6415 |
| 2023-04-05 | 7.90 | $8.04 | 50100 |
| 2023-04-04 | 7.82 | $7.92 | 20700 |
| 2023-04-03 | 7.75 | $8.23 | 255100 |
| 2023-03-31 | 7.58 | $7.73 | 34348 |
| 2023-03-30 | 7.52 | $7.69 | 8900 |
| 2023-03-29 | 7.46 | $7.75 | 21000 |
| 2023-03-28 | 7.37 | $7.71 | 29600 |
| 2023-03-27 | 7.27 | $7.56 | 110800 |
| 2023-03-24 | 7.20 | $7.40 | 8806 |
| 2023-03-23 | 7.17 | $7.37 | 52219 |
| 2023-03-22 | 7.15 | $7.44 | 50727 |
| 2023-03-21 | 7.10 | $7.42 | 25100 |
| 2023-03-20 | 7.05 | $7.11 | 104800 |
| 2023-03-17 | 7.09 | $6.91 | 64624 |
| 2023-03-16 | 7.21 | $7.02 | 148500 |
| 2023-03-15 | 7.33 | $6.99 | 111121 |
| 2023-03-14 | 7.48 | $7.44 | 46900 |
| 2023-03-13 | 7.53 | $7.37 | 51200 |
| 2023-03-10 | 7.62 | $7.52 | 52831 |
| 2023-03-09 | 7.67 | $7.60 | 62515 |
| 2023-03-08 | 7.71 | $7.66 | 49900 |
| 2023-03-07 | 7.75 | $7.59 | 36600 |
| 2023-03-06 | 7.81 | $7.97 | 82123 |
| 2023-03-03 | 7.77 | $8.04 | 62535 |
| 2023-03-02 | 7.70 | $7.98 | 44900 |
| 2023-03-01 | 7.64 | $7.86 | 13700 |
| 2023-02-28 | 7.60 | $7.70 | 165700 |
| 2023-02-27 | 7.61 | $7.78 | 119800 |
| 2023-02-24 | 7.59 | $7.74 | 167424 |
| 2023-02-23 | 7.59 | $7.50 | 50900 |
| 2023-02-22 | 7.67 | $7.38 | 66600 |
| 2023-02-21 | 7.80 | $7.50 | 94128 |
| 2023-02-17 | 7.93 | $7.57 | 40500 |
| 2023-02-16 | 8.06 | $7.90 | 35603 |
| 2023-02-15 | 8.11 | $7.97 | 45432 |
| 2023-02-14 | 8.16 | $8.24 | 89411 |
| 2023-02-13 | 8.13 | $8.19 | 80600 |
| 2023-02-10 | 8.10 | $8.11 | 50104 |
| 2023-02-09 | 8.10 | $7.91 | 40300 |
| 2023-02-08 | 8.16 | $8.11 | 196400 |
| 2023-02-07 | 8.16 | $8.11 | 76636 |
| 2023-02-06 | 8.17 | $7.87 | 120735 |
| 2023-02-03 | 8.25 | $7.93 | 412104 |
| 2023-02-02 | 8.34 | $7.79 | 64500 |
| 2023-02-01 | 8.47 | $8.15 | 138710 |
| 2023-01-31 | 8.53 | $8.33 | 300400 |
| 2023-01-30 | 8.53 | $8.35 | 98302 |
| 2023-01-27 | 8.52 | $8.53 | 101900 |
| 2023-01-26 | 8.45 | $8.39 | 96200 |
| 2023-01-25 | 8.40 | $8.28 | 10900 |
| 2023-01-24 | 8.37 | $8.36 | 37349 |
| 2023-01-23 | 8.31 | $8.50 | 112420 |
| 2023-01-20 | 8.18 | $8.35 | 76413 |
| 2023-01-19 | 8.07 | $8.25 | 44744 |
| 2023-01-18 | 7.96 | $8.11 | 44311 |
| 2023-01-17 | 7.87 | $8.12 | 45828 |
| 2023-01-13 | 7.76 | $7.98 | 43300 |
| 2023-01-12 | 7.66 | $7.94 | 26327 |
| 2023-01-11 | 7.55 | $7.68 | 37200 |
| 2023-01-10 | 7.50 | $7.57 | 20900 |
| 2023-01-09 | 7.48 | $7.72 | 27942 |
| 2023-01-06 | 7.40 | $7.48 | 30700 |
| 2023-01-05 | 7.39 | $7.22 | 18420 |
| 2023-01-04 | 7.45 | $7.22 | 21100 |
| 2023-01-03 | 7.53 | $7.33 | 74900 |
| 2022-12-30 | 7.59 | $7.92 | 23600 |
| 2022-12-29 | 7.47 | $7.74 | 13800 |
| 2022-12-28 | 7.39 | $7.66 | 53410 |
| 2022-12-27 | 7.31 | $7.78 | 22042 |
| 2022-12-23 | 7.19 | $7.71 | 38100 |
| 2022-12-22 | 7.06 | $7.27 | 35300 |
| 2022-12-21 | 7.04 | $7.43 | 44326 |
| 2022-12-20 | 6.98 | $7.24 | 34804 |
| 2022-12-19 | 6.97 | $7.11 | 61722 |
| 2022-12-16 | 7.00 | $7.07 | 28600 |
| 2022-12-15 | 7.05 | $7.13 | 17644 |
| 2022-12-14 | 7.10 | $7.30 | 62000 |
| 2022-12-13 | 7.12 | $7.24 | 18829 |
| 2022-12-12 | 7.16 | $7.07 | 62200 |
| 2022-12-09 | 7.27 | $7.03 | 99344 |
| 2022-12-08 | 7.42 | $7.02 | 81522 |
| 2022-12-07 | 7.61 | $7.11 | 191828 |
| 2022-12-06 | 7.81 | $7.35 | 79033 |
| 2022-12-05 | 7.99 | $7.83 | 150639 |
| 2022-12-02 | 8.05 | $8.06 | 136100 |
| 2022-12-01 | 8.06 | $7.96 | 41939 |
| 2022-11-30 | 8.09 | $7.97 | 104020 |
| 2022-11-29 | 8.13 | $7.99 | 99003 |
| 2022-11-28 | 8.17 | $7.87 | 106802 |
| 2022-11-25 | 8.25 | $8.10 | 23600 |
| 2022-11-23 | 8.28 | $8.14 | 54600 |
| 2022-11-22 | 8.30 | $8.22 | 30700 |
| 2022-11-21 | 8.29 | $7.88 | 83442 |
| 2022-11-18 | 8.39 | $8.13 | 63800 |
| 2022-11-17 | 8.43 | $8.08 | 51302 |
| 2022-11-16 | 8.48 | $8.17 | 61800 |
| 2022-11-15 | 8.51 | $8.52 | 62500 |
| 2022-11-14 | 8.43 | $8.35 | 39500 |
| 2022-11-11 | 8.38 | $8.65 | 83000 |
| 2022-11-10 | 8.23 | $8.28 | 50200 |
| 2022-11-09 | 8.14 | $7.78 | 121500 |
| 2022-11-08 | 8.20 | $8.22 | 38500 |
| 2022-11-07 | 8.12 | $8.11 | 85400 |
| 2022-11-04 | 8.05 | $8.11 | 131800 |
| 2022-11-03 | 7.97 | $7.97 | 158700 |
| 2022-11-02 | 7.90 | $7.80 | 138218 |
| 2022-11-01 | 7.88 | $7.79 | 173900 |
| 2022-10-31 | 7.84 | $7.79 | 88900 |
| 2022-10-28 | 7.79 | $7.57 | 220449 |
| 2022-10-27 | 7.79 | $7.86 | 220400 |
| 2022-10-26 | 7.70 | $7.91 | 59942 |
| 2022-10-25 | 7.57 | $7.61 | 120712 |
| 2022-10-24 | 7.50 | $7.61 | 152906 |
| 2022-10-21 | 7.41 | $7.65 | 57711 |
| 2022-10-20 | 7.28 | $7.45 | 71110 |
| 2022-10-19 | 7.19 | $7.34 | 313800 |
| 2022-10-18 | 7.11 | $7.06 | 17900 |
| 2022-10-17 | 7.10 | $7.13 | 1.3M |
| 2022-10-14 | 7.07 | $6.98 | 1.4M |
| 2022-10-13 | 7.08 | $7.29 | 91200 |
| 2022-10-12 | 6.98 | $7.00 | 33800 |
| 2022-10-11 | 6.96 | $6.91 | 47200 |
| 2022-10-10 | 6.96 | $7.04 | 57405 |
| 2022-10-07 | 6.92 | $7.21 | 73700 |
| 2022-10-06 | 6.82 | $7.21 | 49112 |
| 2022-10-05 | 6.69 | $7.27 | 105117 |
| 2022-10-04 | 6.52 | $7.09 | 115000 |
| 2022-10-03 | 6.37 | $6.81 | 78310 |
| 2022-09-30 | 6.28 | $6.36 | 46900 |
| 2022-09-29 | 6.32 | $6.39 | 283900 |
| 2022-09-28 | 6.36 | $6.46 | 77232 |
| 2022-09-27 | 6.40 | $6.13 | 319519 |
| 2022-09-26 | 6.54 | $5.85 | 136703 |
| 2022-09-23 | 6.82 | $6.29 | 223608 |
| 2022-09-22 | 7.01 | $6.82 | 86209 |
| 2022-09-21 | 7.08 | $7.09 | 35800 |
| 2022-09-20 | 7.08 | $7.13 | 176800 |
| 2022-09-19 | 7.07 | $7.06 | 63600 |
| 2022-09-16 | 7.08 | $6.95 | 62000 |
| 2022-09-15 | 7.13 | $7.06 | 75044 |
| 2022-09-14 | 7.15 | $7.31 | 70424 |
| 2022-09-13 | 7.10 | $7.08 | 112107 |
| 2022-09-12 | 7.11 | $7.27 | 97700 |
| 2022-09-09 | 7.07 | $7.08 | 60300 |
| 2022-09-08 | 7.07 | $6.78 | 46108 |
| 2022-09-07 | 7.17 | $6.74 | 209412 |
| 2022-09-06 | 7.30 | $7.05 | 119100 |
| 2022-09-02 | 7.36 | $7.17 | 82100 |
| 2022-09-01 | 7.40 | $7.04 | 178322 |
| 2022-08-31 | 7.48 | $7.27 | 84400 |
| 2022-08-30 | 7.51 | $7.41 | 95014 |
| 2022-08-29 | 7.50 | $7.72 | 195236 |
| 2022-08-26 | 7.38 | $7.37 | 22038 |
| 2022-08-25 | 7.35 | $7.50 | 65412 |
| 2022-08-24 | 7.26 | $7.45 | 88215 |
| 2022-08-23 | 7.17 | $7.36 | 85808 |
| 2022-08-22 | 7.09 | $7.08 | 85000 |
| 2022-08-19 | 7.08 | $7.09 | 40626 |
| 2022-08-18 | 7.07 | $7.18 | 68709 |
| 2022-08-17 | 7.02 | $6.92 | 51100 |
| 2022-08-16 | 7.04 | $6.83 | 65441 |
| 2022-08-15 | 7.10 | $7.00 | 63400 |
| 2022-08-12 | 7.11 | $7.26 | 47800 |
| 2022-08-11 | 7.05 | $7.29 | 48524 |
| 2022-08-10 | 6.96 | $6.94 | 59217 |
| 2022-08-09 | 6.96 | $6.80 | 26536 |
| 2022-08-08 | 7.01 | $6.81 | 32800 |
| 2022-08-05 | 7.06 | $6.70 | 34400 |
| 2022-08-04 | 7.17 | $6.61 | 57400 |
| 2022-08-03 | 7.32 | $7.06 | 46629 |
| 2022-08-02 | 7.36 | $7.42 | 114728 |
| 2022-08-01 | 7.30 | $7.34 | 30241 |
| 2022-07-29 | 7.24 | $7.65 | 144800 |
| 2022-07-28 | 7.08 | $7.41 | 95548 |
| 2022-07-27 | 6.95 | $7.40 | 48400 |
| 2022-07-26 | 6.81 | $7.04 | 41545 |
| 2022-07-25 | 6.74 | $7.14 | 67100 |
| 2022-07-22 | 6.64 | $6.85 | 58738 |
| 2022-07-21 | 6.60 | $6.99 | 80800 |
| 2022-07-20 | 6.52 | $7.20 | 119900 |
| 2022-07-19 | 6.36 | $7.12 | 57814 |
| 2022-07-18 | 6.19 | $6.78 | 106401 |
| 2022-07-15 | 6.11 | $6.43 | 63417 |
| 2022-07-14 | 6.12 | $6.30 | 116300 |
| 2022-07-13 | 6.19 | $6.40 | 53948 |
| 2022-07-12 | 6.26 | $6.44 | 64333 |
| 2022-07-11 | 6.33 | $6.65 | 42722 |
| 2022-07-08 | 6.37 | $6.69 | 95300 |
| 2022-07-07 | 6.41 | $6.70 | 98100 |
| 2022-07-06 | 6.46 | $6.29 | 178422 |
| 2022-07-05 | 6.67 | $6.56 | 373600 |
| 2022-07-01 | 6.85 | $7.09 | 70541 |
| 2022-06-30 | 6.91 | $6.97 | 91700 |
| 2022-06-29 | 7.04 | $7.08 | 344103 |
| 2022-06-28 | 7.16 | $7.61 | 48027 |
| 2022-06-27 | 7.15 | $7.14 | 58400 |
| 2022-06-24 | 7.30 | $6.79 | 67200 |
| 2022-06-23 | 7.60 | $6.52 | 160635 |
| 2022-06-22 | 8.06 | $7.24 | 135200 |
| 2022-06-21 | 8.39 | $7.72 | 47900 |
| 2022-06-17 | 8.65 | $7.48 | 552800 |
| 2022-06-16 | 9.04 | $8.01 | 119600 |
| 2022-06-15 | 9.34 | $8.68 | 157100 |
| 2022-06-14 | 9.50 | $8.75 | 230129 |
| 2022-06-13 | 9.66 | $9.02 | 128610 |
| 2022-06-10 | 9.76 | $9.41 | 50600 |
| 2022-06-09 | 9.75 | $9.64 | 110902 |
| 2022-06-08 | 9.66 | $9.99 | 188138 |
| 2022-06-07 | 9.43 | $9.80 | 145536 |
| 2022-06-06 | 9.20 | $9.52 | 226603 |
| 2022-06-03 | 9.00 | $9.33 | 44400 |
| 2022-06-02 | 8.82 | $9.20 | 81700 |
| 2022-06-01 | 8.63 | $9.06 | 49300 |
| 2022-05-31 | 8.44 | $8.89 | 112800 |
| 2022-05-27 | 8.27 | $8.66 | 36900 |
| 2022-05-26 | 8.12 | $8.57 | 58800 |
| 2022-05-25 | 7.97 | $8.51 | 95100 |
| 2022-05-24 | 7.81 | $8.00 | 105500 |
| 2022-05-23 | 7.78 | $7.73 | 96236 |
| 2022-05-20 | 7.82 | $7.82 | 68800 |
| 2022-05-19 | 7.85 | $8.01 | 46400 |
| 2022-05-18 | 7.83 | $8.02 | 52441 |
| 2022-05-17 | 7.80 | $8.24 | 54000 |
| 2022-05-16 | 7.70 | $8.11 | 47300 |
| 2022-05-13 | 7.62 | $7.87 | 64900 |
| 2022-05-12 | 7.60 | $7.43 | 43800 |
| 2022-05-11 | 7.73 | $7.60 | 53500 |
| 2022-05-10 | 7.83 | $7.38 | 92332 |
| 2022-05-09 | 8.02 | $7.41 | 237000 |
| 2022-05-06 | 8.25 | $8.42 | 61703 |
| 2022-05-05 | 8.21 | $8.26 | 135228 |
| 2022-05-04 | 8.21 | $8.43 | 102300 |
| 2022-05-03 | 8.16 | $8.08 | 243500 |
| 2022-05-02 | 8.21 | $8.00 | 185300 |
| 2022-04-29 | 8.29 | $8.17 | 113700 |
| 2022-04-28 | 8.35 | $8.49 | 200800 |
| 2022-04-27 | 8.31 | $8.30 | 87200 |
| 2022-04-26 | 8.32 | $7.92 | 104200 |
| 2022-04-25 | 8.45 | $7.89 | 154100 |
| 2022-04-22 | 8.63 | $8.24 | 100200 |
| 2022-04-21 | 8.72 | $8.55 | 63200 |
| 2022-04-20 | 8.74 | $8.93 | 46817 |
| 2022-04-19 | 8.63 | $8.74 | 69400 |
| 2022-04-18 | 8.56 | $8.94 | 140718 |
| 2022-04-14 | 8.41 | $8.61 | 44513 |
| 2022-04-13 | 8.32 | $8.58 | 85436 |
| 2022-04-12 | 8.23 | $8.30 | 57300 |
| 2022-04-11 | 8.20 | $7.96 | 50605 |
| 2022-04-08 | 8.27 | $8.26 | 57948 |
| 2022-04-07 | 8.26 | $8.00 | 126319 |
| 2022-04-06 | 8.33 | $7.84 | 110022 |
| 2022-04-05 | 8.46 | $8.28 | 49500 |
| 2022-04-04 | 8.48 | $8.35 | 78200 |
| 2022-04-01 | 8.47 | $8.35 | 49300 |
| 2022-03-31 | 8.46 | $8.32 | 79700 |
| 2022-03-30 | 8.45 | $8.40 | 57500 |
| 2022-03-29 | 8.41 | $8.44 | 80202 |
| 2022-03-28 | 8.34 | $8.40 | 56330 |
| 2022-03-25 | 8.27 | $8.69 | 107100 |
| 2022-03-24 | 8.08 | $8.34 | 63839 |
| 2022-03-23 | 7.96 | $8.31 | 157200 |
| 2022-03-22 | 7.82 | $8.02 | 82644 |
| 2022-03-21 | 7.74 | $8.13 | 149800 |
| 2022-03-18 | 7.61 | $7.67 | 58321 |
| 2022-03-17 | 7.59 | $7.70 | 91000 |
| 2022-03-16 | 7.56 | $7.30 | 43600 |
| 2022-03-15 | 7.64 | $7.24 | 114700 |
| 2022-03-14 | 7.76 | $7.36 | 130907 |
| 2022-03-11 | 7.87 | $7.78 | 55700 |
| 2022-03-10 | 7.86 | $7.74 | 64200 |
| 2022-03-09 | 7.86 | $7.70 | 103725 |
| 2022-03-08 | 7.87 | $7.97 | 151200 |
| 2022-03-07 | 7.80 | $7.93 | 165510 |
| 2022-03-04 | 7.71 | $7.85 | 226505 |
| 2022-03-03 | 7.63 | $7.54 | 48500 |
| 2022-03-02 | 7.63 | $7.78 | 112101 |
| 2022-03-01 | 7.54 | $7.75 | 57716 |
| 2022-02-28 | 7.44 | $7.64 | 271100 |
| 2022-02-25 | 7.36 | $7.37 | 58000 |
| 2022-02-24 | 7.34 | $7.26 | 102700 |
| 2022-02-23 | 7.34 | $7.30 | 65300 |
| 2022-02-22 | 7.34 | $7.16 | 105313 |
| 2022-02-18 | 7.37 | $7.14 | 59502 |
| 2022-02-17 | 7.42 | $7.39 | 56200 |
| 2022-02-16 | 7.39 | $7.40 | 68301 |
| 2022-02-15 | 7.35 | $7.42 | 93320 |
| 2022-02-14 | 7.28 | $7.23 | 114446 |
| 2022-02-11 | 7.27 | $7.34 | 164500 |
| 2022-02-10 | 7.21 | $7.22 | 77500 |
| 2022-02-09 | 7.17 | $7.09 | 88001 |
| 2022-02-08 | 7.16 | $6.72 | 61941 |
| 2022-02-07 | 7.27 | $7.09 | 33600 |
| 2022-02-04 | 7.27 | $7.17 | 115400 |
| 2022-02-03 | 7.25 | $7.19 | 38233 |
| 2022-02-02 | 7.21 | $7.29 | 85400 |
| 2022-02-01 | 7.13 | $7.18 | 37029 |
| 2022-01-31 | 7.06 | $7.03 | 92412 |
| 2022-01-28 | 7.01 | $6.96 | 171547 |
| 2022-01-27 | 6.97 | $6.89 | 52300 |
| 2022-01-26 | 6.94 | $6.80 | 97600 |
| 2022-01-25 | 6.93 | $6.74 | 25249 |
| 2022-01-24 | 6.94 | $6.50 | 79832 |
| 2022-01-21 | 7.01 | $6.61 | 115300 |
| 2022-01-20 | 7.06 | $6.92 | 102300 |
| 2022-01-19 | 7.01 | $7.01 | 83012 |
| 2022-01-18 | 6.92 | $7.06 | 229100 |
| 2022-01-14 | 6.78 | $6.95 | 106438 |
| 2022-01-13 | 6.65 | $6.70 | 28429 |
| 2022-01-12 | 6.56 | $6.87 | 85900 |
| 2022-01-11 | 6.39 | $6.68 | 144548 |
| 2022-01-10 | 6.24 | $6.30 | 35100 |
| 2022-01-07 | 6.17 | $6.30 | 86400 |
| 2022-01-06 | 6.09 | $6.26 | 65619 |
| 2022-01-05 | 6.00 | $6.06 | 60642 |
| 2022-01-04 | 5.95 | $6.08 | 43100 |
| 2022-01-03 | 5.88 | $6.06 | 17900 |
| 2021-12-31 | 5.80 | $5.94 | 35700 |
| 2021-12-30 | 5.75 | $5.82 | 19717 |
| 2021-12-29 | 5.71 | $5.86 | 161932 |
| 2021-12-28 | 5.66 | $5.90 | 14700 |
| 2021-12-27 | 5.58 | $5.85 | 21113 |
| 2021-12-23 | 5.50 | $5.66 | 76100 |
| 2021-12-22 | 5.47 | $5.55 | 41719 |
| 2021-12-21 | 5.46 | $5.51 | 48922 |
| 2021-12-20 | 5.47 | $5.27 | 32300 |
| 2021-12-17 | 5.55 | $5.32 | 64200 |
| 2021-12-16 | 5.64 | $5.55 | 21933 |
| 2021-12-15 | 5.68 | $5.48 | 128222 |
| 2021-12-14 | 5.75 | $5.53 | 67400 |
| 2021-12-13 | 5.82 | $5.77 | 39200 |
| 2021-12-10 | 5.82 | $6.00 | 39645 |
| 2021-12-09 | 5.75 | $6.00 | 40300 |
| 2021-12-08 | 5.67 | $6.09 | 121500 |
| 2021-12-07 | 5.54 | $6.13 | 63500 |
| 2021-12-06 | 5.37 | $5.81 | 61200 |
| 2021-12-03 | 5.27 | $5.46 | 76333 |
| 2021-12-02 | 5.26 | $5.27 | 71948 |
| 2021-12-01 | 5.32 | $5.14 | 33900 |
| 2021-11-30 | 5.42 | $5.35 | 62241 |
| 2021-11-29 | 5.49 | $5.57 | 87600 |
| 2021-11-26 | 5.51 | $5.38 | 91700 |
| 2021-11-24 | 5.59 | $5.84 | 14900 |
| 2021-11-23 | 5.54 | $5.78 | 60325 |
| 2021-11-22 | 5.51 | $5.55 | 24534 |
| 2021-11-19 | 5.54 | $5.44 | 85936 |
| 2021-11-18 | 5.62 | $5.67 | 116527 |
| 2021-11-17 | 5.64 | $5.64 | 18100 |
| 2021-11-16 | 5.68 | $5.67 | 188044 |
| 2021-11-15 | 5.73 | $5.68 | 57517 |
| 2021-11-12 | 5.78 | $5.65 | 37106 |
| 2021-11-11 | 5.85 | $5.75 | 71717 |
| 2021-11-10 | 5.90 | $5.78 | 29948 |
| 2021-11-09 | 5.96 | $5.92 | 97221 |
| 2021-11-08 | 5.99 | $5.93 | 66405 |
| 2021-11-05 | 6.02 | $5.93 | 42600 |
| 2021-11-04 | 6.06 | $5.86 | 51800 |
| 2021-11-03 | 6.12 | $5.83 | 49713 |
| 2021-11-02 | 6.21 | $5.96 | 34743 |
| 2021-11-01 | 6.27 | $6.07 | 74326 |
| 2021-10-29 | 6.31 | $6.01 | 40500 |
| 2021-10-28 | 6.37 | $6.08 | 84300 |
| 2021-10-27 | 6.42 | $6.15 | 21121 |
| 2021-10-26 | 6.45 | $6.34 | 27013 |
| 2021-10-25 | 6.43 | $6.43 | 84520 |
| 2021-10-22 | 6.36 | $6.15 | 39746 |
| 2021-10-21 | 6.36 | $6.05 | 28900 |
| 2021-10-20 | 6.39 | $6.21 | 24500 |
| 2021-10-19 | 6.36 | $6.09 | 53643 |
| 2021-10-18 | 6.37 | $6.11 | 58816 |
| 2021-10-15 | 6.35 | $6.20 | 72619 |
| 2021-10-14 | 6.30 | $6.21 | 349200 |
| 2021-10-13 | 6.23 | $5.99 | 31725 |
| 2021-10-12 | 6.20 | $5.97 | 30919 |
| 2021-10-11 | 6.17 | $6.11 | 20400 |
| 2021-10-08 | 6.07 | $6.04 | 37745 |
| 2021-10-07 | 5.97 | $5.95 | 118508 |
| 2021-10-06 | 5.86 | $5.85 | 142607 |
| 2021-10-05 | 5.76 | $5.80 | 72300 |
| 2021-10-04 | 5.64 | $5.71 | 63500 |
| 2021-10-01 | 5.51 | $5.59 | 39900 |
| 2021-09-30 | 5.39 | $5.58 | 59143 |
| 2021-09-29 | 5.24 | $5.40 | 57227 |
| 2021-09-28 | 5.11 | $5.46 | 44400 |
| 2021-09-27 | 4.93 | $5.47 | 116835 |
| 2021-09-24 | 4.70 | $5.07 | 117800 |
| 2021-09-23 | 4.54 | $4.66 | 10706 |
| 2021-09-22 | 4.48 | $4.45 | 37221 |
| 2021-09-21 | 4.47 | $4.30 | 74105 |
| 2021-09-20 | 4.50 | $4.24 | 115300 |
| 2021-09-17 | 4.56 | $4.45 | 28007 |
| 2021-09-16 | 4.56 | $4.60 | 38513 |
| 2021-09-15 | 4.51 | $4.68 | 102648 |
| 2021-09-14 | 4.43 | $4.50 | 324727 |
| 2021-09-13 | 4.38 | $4.55 | 687400 |
| 2021-09-10 | 4.31 | $4.32 | 564000 |
| 2021-09-09 | 4.29 | $4.23 | 9800 |
| 2021-09-08 | 4.30 | $4.22 | 5444 |
| 2021-09-07 | 4.31 | $4.34 | 23625 |
| 2021-09-03 | 4.29 | $4.41 | 20800 |
| 2021-09-02 | 4.23 | $4.39 | 16600 |
| 2021-09-01 | 4.18 | $4.23 | 117200 |
| 2021-08-31 | 4.16 | $4.29 | 148200 |
| 2021-08-30 | 4.12 | $4.29 | 20400 |
| 2021-08-27 | 4.07 | $4.30 | 39734 |
| 2021-08-26 | 4.01 | $4.13 | 9038 |
| 2021-08-25 | 3.99 | $4.18 | 13000 |
| 2021-08-24 | 3.95 | $4.15 | 56020 |
| 2021-08-23 | 3.92 | $4.07 | 35528 |
| 2021-08-20 | 3.90 | $3.83 | 71934 |
| 2021-08-19 | 3.97 | $3.77 | 125900 |
| 2021-08-18 | 4.07 | $3.97 | 83000 |
| 2021-08-17 | 4.13 | $4.02 | 54500 |
| 2021-08-16 | 4.19 | $4.08 | 37500 |
| 2021-08-13 | 4.25 | $4.23 | 7700 |
| 2021-08-12 | 4.28 | $4.35 | 6635 |
| 2021-08-11 | 4.28 | $4.41 | 26748 |
| 2021-08-10 | 4.26 | $4.39 | 33437 |
| 2021-08-09 | 4.24 | $4.17 | 27000 |
| 2021-08-06 | 4.30 | $4.30 | 5004 |
| 2021-08-05 | 4.32 | $4.31 | 67901 |
| 2021-08-04 | 4.35 | $4.29 | 44807 |
| 2021-08-03 | 4.40 | $4.52 | 6500 |
| 2021-08-02 | 4.38 | $4.40 | 21800 |
| 2021-07-30 | 4.40 | $4.55 | 17000 |
| 2021-07-29 | 4.39 | $4.60 | 26300 |
| 2021-07-28 | 4.35 | $4.51 | 47232 |
| 2021-07-27 | 4.34 | $4.43 | 39900 |
| 2021-07-26 | 4.35 | $4.56 | 28300 |
| 2021-07-23 | 4.33 | $4.46 | 23406 |
| 2021-07-22 | 4.35 | $4.45 | 17711 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.53
2026-07-17
Close Price
$11.39
Vol: 294900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.77
Average
52.08
Maximum
79.37
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.53 | $11.39 | 294900 |
| 2026-07-16 | 50.66 | $11.11 | 278304 |
| 2026-07-15 | 49.93 | $11.06 | 337300 |
| 2026-07-14 | 50.07 | $11.07 | 621641 |
| 2026-07-13 | 49.67 | $11.04 | 395309 |
| 2026-07-10 | 45.36 | $10.73 | 306715 |
| 2026-07-09 | 45.72 | $10.76 | 118410 |
| 2026-07-08 | 48.27 | $10.97 | 369900 |
| 2026-07-07 | 40.98 | $10.48 | 268400 |
| 2026-07-06 | 35.52 | $10.17 | 669800 |
| 2026-07-02 | 36.45 | $10.26 | 434929 |
| 2026-07-01 | 37.28 | $10.34 | 106200 |
| 2026-06-30 | 37.78 | $10.39 | 414817 |
| 2026-06-29 | 39.95 | $10.60 | 280200 |
| 2026-06-26 | 39.32 | $10.56 | 1.5M |
| 2026-06-25 | 40.33 | $10.66 | 263400 |
| 2026-06-24 | 38.38 | $10.53 | 507944 |
| 2026-06-23 | 43.81 | $11.05 | 1.1M |
| 2026-06-22 | 42.77 | $10.98 | 388441 |
| 2026-06-18 | 41.31 | $10.88 | 459000 |
| 2026-06-17 | 45.04 | $11.22 | 255900 |
| 2026-06-16 | 47.18 | $11.40 | 769621 |
| 2026-06-15 | 49.28 | $11.57 | 482600 |
| 2026-06-12 | 50.67 | $11.68 | 685800 |
| 2026-06-11 | 53.68 | $11.91 | 190825 |
| 2026-06-10 | 53.68 | $11.91 | 345727 |
| 2026-06-09 | 52.46 | $11.80 | 553147 |
| 2026-06-08 | 57.55 | $12.19 | 355800 |
| 2026-06-05 | 53.96 | $11.86 | 341400 |
| 2026-06-04 | 61.44 | $12.36 | 709200 |
| 2026-06-03 | 58.25 | $12.07 | 337844 |
| 2026-06-02 | 56.48 | $11.92 | 577435 |
| 2026-06-01 | 53.35 | $11.67 | 453418 |
| 2026-05-29 | 50.80 | $11.48 | 328500 |
| 2026-05-28 | 52.82 | $11.62 | 179408 |
| 2026-05-27 | 51.24 | $11.50 | 276600 |
| 2026-05-26 | 55.36 | $11.78 | 801316 |
| 2026-05-22 | 61.57 | $12.15 | 234000 |
| 2026-05-21 | 62.28 | $12.19 | 199302 |
| 2026-05-20 | 63.88 | $12.28 | 814200 |
| 2026-05-19 | 67.71 | $12.49 | 872900 |
| 2026-05-18 | 65.95 | $12.30 | 349800 |
| 2026-05-15 | 64.61 | $12.16 | 320506 |
| 2026-05-14 | 60.58 | $11.78 | 487400 |
| 2026-05-13 | 60.47 | $11.77 | 178403 |
| 2026-05-12 | 60.63 | $11.78 | 299502 |
| 2026-05-11 | 59.70 | $11.69 | 824000 |
| 2026-05-08 | 56.53 | $11.40 | 319001 |
| 2026-05-07 | 58.03 | $11.50 | 256622 |
| 2026-05-06 | 58.47 | $11.53 | 301000 |
| 2026-05-05 | 65.72 | $11.99 | 286205 |
| 2026-05-04 | 64.16 | $11.82 | 542622 |
| 2026-05-01 | 62.83 | $11.68 | 364400 |
| 2026-04-30 | 65.29 | $11.83 | 1.2M |
| 2026-04-29 | 64.23 | $11.71 | 301003 |
| 2026-04-28 | 61.72 | $11.44 | 213742 |
| 2026-04-27 | 59.84 | $11.25 | 611100 |
| 2026-04-24 | 54.86 | $10.80 | 130400 |
| 2026-04-23 | 58.21 | $11.02 | 132406 |
| 2026-04-22 | 55.76 | $10.81 | 226300 |
| 2026-04-21 | 52.61 | $10.56 | 491502 |
| 2026-04-20 | 50.04 | $10.37 | 267200 |
| 2026-04-17 | 47.18 | $10.17 | 437332 |
| 2026-04-16 | 53.43 | $10.60 | 187839 |
| 2026-04-15 | 52.46 | $10.53 | 673706 |
| 2026-04-14 | 50.49 | $10.39 | 264700 |
| 2026-04-13 | 55.48 | $10.71 | 276111 |
| 2026-04-10 | 53.00 | $10.53 | 241300 |
| 2026-04-09 | 51.57 | $10.43 | 429529 |
| 2026-04-08 | 53.90 | $10.58 | 321600 |
| 2026-04-07 | 61.65 | $11.02 | 459600 |
| 2026-04-06 | 60.17 | $10.90 | 963800 |
| 2026-04-02 | 58.91 | $10.80 | 545000 |
| 2026-04-01 | 55.14 | $10.52 | 708730 |
| 2026-03-31 | 71.65 | $11.26 | 1.2M |
| 2026-03-30 | 71.65 | $11.26 | 999600 |
| 2026-03-27 | 70.91 | $11.19 | 677139 |
| 2026-03-26 | 65.93 | $10.78 | 350434 |
| 2026-03-25 | 63.32 | $10.60 | 574717 |
| 2026-03-24 | 63.32 | $10.60 | 520300 |
| 2026-03-23 | 63.56 | $10.61 | 1.1M |
| 2026-03-20 | 69.99 | $10.86 | 923000 |
| 2026-03-19 | 71.64 | $10.92 | 560001 |
| 2026-03-18 | 68.33 | $10.64 | 488600 |
| 2026-03-17 | 69.71 | $10.69 | 520100 |
| 2026-03-16 | 67.05 | $10.48 | 376700 |
| 2026-03-13 | 66.52 | $10.44 | 524917 |
| 2026-03-12 | 68.62 | $10.52 | 599200 |
| 2026-03-11 | 66.07 | $10.32 | 309800 |
| 2026-03-10 | 64.14 | $10.18 | 823200 |
| 2026-03-09 | 62.69 | $10.08 | 536700 |
| 2026-03-06 | 65.98 | $10.21 | 617800 |
| 2026-03-05 | 64.62 | $10.11 | 373200 |
| 2026-03-04 | 62.94 | $9.99 | 850714 |
| 2026-03-03 | 62.08 | $9.93 | 729600 |
| 2026-03-02 | 64.44 | $10.03 | 523100 |
| 2026-02-27 | 63.65 | $9.97 | 759700 |
| 2026-02-26 | 62.06 | $9.85 | 233504 |
| 2026-02-25 | 61.52 | $9.81 | 309828 |
| 2026-02-24 | 64.32 | $9.94 | 250032 |
| 2026-02-23 | 66.08 | $10.02 | 269200 |
| 2026-02-20 | 65.06 | $9.93 | 186804 |
| 2026-02-19 | 67.63 | $10.05 | 365931 |
| 2026-02-18 | 66.48 | $9.94 | 495017 |
| 2026-02-17 | 62.68 | $9.61 | 277615 |
| 2026-02-13 | 64.36 | $9.69 | 455432 |
| 2026-02-12 | 62.70 | $9.55 | 385535 |
| 2026-02-11 | 67.39 | $9.77 | 439600 |
| 2026-02-10 | 63.76 | $9.46 | 370500 |
| 2026-02-09 | 64.20 | $9.48 | 360712 |
| 2026-02-06 | 61.16 | $9.24 | 610417 |
| 2026-02-05 | 57.12 | $8.96 | 267400 |
| 2026-02-04 | 62.40 | $9.20 | 259800 |
| 2026-02-03 | 61.56 | $9.14 | 369139 |
| 2026-02-02 | 58.30 | $8.92 | 282600 |
| 2026-01-30 | 62.91 | $9.12 | 552600 |
| 2026-01-29 | 70.59 | $9.41 | 692600 |
| 2026-01-28 | 69.36 | $9.31 | 655723 |
| 2026-01-27 | 69.92 | $9.33 | 611000 |
| 2026-01-26 | 63.89 | $8.89 | 474341 |
| 2026-01-23 | 61.57 | $8.75 | 864200 |
| 2026-01-22 | 59.25 | $8.62 | 483339 |
| 2026-01-21 | 59.07 | $8.61 | 879000 |
| 2026-01-20 | 54.69 | $8.38 | 597700 |
| 2026-01-16 | 53.67 | $8.33 | 637342 |
| 2026-01-15 | 53.26 | $8.31 | 232142 |
| 2026-01-14 | 53.93 | $8.34 | 322600 |
| 2026-01-13 | 51.63 | $8.22 | 2.3M |
| 2026-01-12 | 48.80 | $8.08 | 342900 |
| 2026-01-09 | 47.13 | $8.00 | 473300 |
| 2026-01-08 | 44.76 | $7.89 | 366200 |
| 2026-01-07 | 40.38 | $7.70 | 654900 |
| 2026-01-06 | 47.32 | $8.07 | 409000 |
| 2026-01-05 | 48.83 | $8.14 | 942044 |
| 2026-01-02 | 57.83 | $8.50 | 169007 |
| 2025-12-31 | 55.22 | $8.38 | 109400 |
| 2025-12-30 | 58.37 | $8.49 | 119300 |
| 2025-12-29 | 56.66 | $8.41 | 112900 |
| 2025-12-26 | 54.44 | $8.31 | 83300 |
| 2025-12-24 | 56.64 | $8.39 | 71437 |
| 2025-12-23 | 57.47 | $8.42 | 276400 |
| 2025-12-22 | 53.12 | $8.22 | 253500 |
| 2025-12-19 | 49.44 | $8.07 | 558400 |
| 2025-12-18 | 49.94 | $8.09 | 193400 |
| 2025-12-17 | 52.97 | $8.21 | 286300 |
| 2025-12-16 | 49.83 | $8.08 | 392500 |
| 2025-12-15 | 60.45 | $8.44 | 193900 |
| 2025-12-12 | 63.29 | $8.52 | 599200 |
| 2025-12-11 | 62.24 | $8.47 | 223500 |
| 2025-12-10 | 60.74 | $8.40 | 225900 |
| 2025-12-09 | 59.65 | $8.35 | 280800 |
| 2025-12-08 | 65.14 | $8.51 | 462100 |
| 2025-12-05 | 67.35 | $8.57 | 1.4M |
| 2025-12-04 | 65.50 | $8.47 | 289100 |
| 2025-12-03 | 66.57 | $8.50 | 345400 |
| 2025-12-02 | 63.54 | $8.34 | 92100 |
| 2025-12-01 | 64.23 | $8.36 | 485200 |
| 2025-11-28 | 64.04 | $8.35 | 173900 |
| 2025-11-26 | 61.97 | $8.24 | 94500 |
| 2025-11-25 | 59.77 | $8.13 | 335900 |
| 2025-11-24 | 62.92 | $8.23 | 437500 |
| 2025-11-21 | 61.17 | $8.14 | 373300 |
| 2025-11-20 | 63.70 | $8.22 | 303000 |
| 2025-11-19 | 67.35 | $8.33 | 2.5M |
| 2025-11-18 | 67.02 | $8.31 | 610200 |
| 2025-11-17 | 58.83 | $7.89 | 1.8M |
| 2025-11-14 | 57.88 | $7.85 | 776500 |
| 2025-11-13 | 53.57 | $7.68 | 131800 |
| 2025-11-12 | 56.14 | $7.76 | 293200 |
| 2025-11-11 | 58.82 | $7.84 | 209800 |
| 2025-11-10 | 54.71 | $7.68 | 642400 |
| 2025-11-07 | 48.97 | $7.49 | 328800 |
| 2025-11-06 | 45.52 | $7.39 | 190400 |
| 2025-11-05 | 45.52 | $7.39 | 147300 |
| 2025-11-04 | 41.60 | $7.28 | 206200 |
| 2025-11-03 | 47.17 | $7.47 | 135800 |
| 2025-10-31 | 46.45 | $7.45 | 238600 |
| 2025-10-30 | 49.66 | $7.55 | 217400 |
| 2025-10-29 | 51.69 | $7.61 | 280300 |
| 2025-10-28 | 50.40 | $7.57 | 206900 |
| 2025-10-27 | 51.05 | $7.59 | 475100 |
| 2025-10-24 | 50.75 | $7.58 | 1.2M |
| 2025-10-23 | 48.66 | $7.51 | 1.2M |
| 2025-10-22 | 41.60 | $7.30 | 802700 |
| 2025-10-21 | 40.49 | $7.27 | 691300 |
| 2025-10-20 | 42.54 | $7.35 | 648400 |
| 2025-10-17 | 45.26 | $7.45 | 624200 |
| 2025-10-16 | 46.39 | $7.49 | 878400 |
| 2025-10-15 | 48.09 | $7.55 | 514500 |
| 2025-10-14 | 45.89 | $7.48 | 345100 |
| 2025-10-13 | 47.82 | $7.55 | 95700 |
| 2025-10-10 | 46.60 | $7.51 | 354100 |
| 2025-10-09 | 52.42 | $7.71 | 387800 |
| 2025-10-08 | 56.43 | $7.83 | 1.4M |
| 2025-10-07 | 54.79 | $7.77 | 732000 |
| 2025-10-06 | 54.52 | $7.76 | 598200 |
| 2025-10-03 | 50.87 | $7.63 | 777400 |
| 2025-10-02 | 47.80 | $7.53 | 358900 |
| 2025-10-01 | 50.81 | $7.63 | 364200 |
| 2025-09-30 | 50.81 | $7.63 | 480400 |
| 2025-09-29 | 57.69 | $7.84 | 1.2M |
| 2025-09-26 | 64.40 | $8.01 | 606100 |
| 2025-09-25 | 64.82 | $8.02 | 596500 |
| 2025-09-24 | 64.82 | $8.02 | 544100 |
| 2025-09-23 | 64.40 | $8.00 | 240200 |
| 2025-09-22 | 64.20 | $7.99 | 131200 |
| 2025-09-19 | 61.93 | $7.88 | 790100 |
| 2025-09-18 | 64.39 | $7.95 | 317800 |
| 2025-09-17 | 64.39 | $7.95 | 421300 |
| 2025-09-16 | 69.38 | $8.09 | 717300 |
| 2025-09-15 | 62.72 | $7.75 | 258100 |
| 2025-09-12 | 59.25 | $7.61 | 271600 |
| 2025-09-11 | 58.72 | $7.59 | 597800 |
| 2025-09-10 | 57.96 | $7.56 | 653400 |
| 2025-09-09 | 53.89 | $7.41 | 176100 |
| 2025-09-08 | 51.20 | $7.32 | 422300 |
| 2025-09-05 | 49.32 | $7.26 | 392700 |
| 2025-09-04 | 54.27 | $7.41 | 197100 |
| 2025-09-03 | 53.08 | $7.37 | 560000 |
| 2025-09-02 | 60.16 | $7.56 | 299400 |
| 2025-08-29 | 59.35 | $7.53 | 177600 |
| 2025-08-28 | 61.33 | $7.58 | 167700 |
| 2025-08-27 | 61.08 | $7.57 | 525200 |
| 2025-08-26 | 56.90 | $7.41 | 388100 |
| 2025-08-25 | 55.18 | $7.35 | 553400 |
| 2025-08-22 | 55.53 | $7.36 | 491500 |
| 2025-08-21 | 50.78 | $7.20 | 1.0M |
| 2025-08-20 | 48.50 | $7.13 | 1.1M |
| 2025-08-19 | 46.47 | $7.07 | 1.2M |
| 2025-08-18 | 51.61 | $7.23 | 969100 |
| 2025-08-15 | 53.73 | $7.29 | 777500 |
| 2025-08-14 | 56.67 | $7.37 | 256524 |
| 2025-08-13 | 53.66 | $7.27 | 834585 |
| 2025-08-12 | 54.74 | $7.30 | 431771 |
| 2025-08-11 | 54.45 | $7.29 | 465981 |
| 2025-08-08 | 56.53 | $7.35 | 423293 |
| 2025-08-07 | 57.22 | $7.37 | 375436 |
| 2025-08-06 | 58.93 | $7.42 | 683893 |
| 2025-08-05 | 59.95 | $7.45 | 258322 |
| 2025-08-04 | 59.05 | $7.41 | 296342 |
| 2025-08-01 | 60.67 | $7.46 | 540650 |
| 2025-07-31 | 63.31 | $7.54 | 413225 |
| 2025-07-30 | 70.60 | $7.74 | 395283 |
| 2025-07-29 | 73.42 | $7.81 | 248184 |
| 2025-07-28 | 73.81 | $7.82 | 254906 |
| 2025-07-25 | 72.39 | $7.72 | 591956 |
| 2025-07-24 | 79.37 | $7.89 | 1.1M |
| 2025-07-23 | 73.88 | $7.50 | 558183 |
| 2025-07-22 | 72.07 | $7.40 | 384707 |
| 2025-07-21 | 68.55 | $7.23 | 399917 |
| 2025-07-18 | 68.33 | $7.22 | 614563 |
| 2025-07-17 | 65.03 | $7.08 | 221694 |
| 2025-07-16 | 64.28 | $7.05 | 395938 |
| 2025-07-15 | 64.03 | $7.04 | 478847 |
| 2025-07-14 | 64.88 | $7.06 | 615104 |
| 2025-07-11 | 64.20 | $7.03 | 345552 |
| 2025-07-10 | 61.87 | $6.93 | 221694 |
| 2025-07-09 | 60.66 | $6.88 | 814281 |
| 2025-07-08 | 60.18 | $6.86 | 652922 |
| 2025-07-07 | 58.48 | $6.79 | 1.3M |
| 2025-07-03 | 59.16 | $6.81 | 206928 |
| 2025-07-02 | 58.71 | $6.79 | 224633 |
| 2025-07-01 | 56.63 | $6.70 | 185137 |
| 2025-06-30 | 57.23 | $6.72 | 1.1M |
| 2025-06-27 | 55.88 | $6.66 | 374506 |
| 2025-06-26 | 56.45 | $6.68 | 540737 |
| 2025-06-25 | 54.71 | $6.60 | 473900 |
| 2025-06-24 | 55.23 | $6.62 | 762100 |
| 2025-06-23 | 57.32 | $6.70 | 273400 |
| 2025-06-20 | 64.24 | $6.94 | 990300 |
| 2025-06-18 | 64.24 | $6.94 | 1.1M |
| 2025-06-17 | 66.66 | $7.02 | 1.1M |
| 2025-06-16 | 63.38 | $6.82 | 938000 |
| 2025-06-13 | 66.16 | $6.91 | 2.4M |
| 2025-06-12 | 62.71 | $6.71 | 1.6M |
| 2025-06-11 | 61.97 | $6.67 | 867516 |
| 2025-06-10 | 58.03 | $6.47 | 826500 |
| 2025-06-09 | 57.40 | $6.44 | 604405 |
| 2025-06-06 | 55.27 | $6.34 | 511900 |
| 2025-06-05 | 55.54 | $6.35 | 558122 |
| 2025-06-04 | 54.72 | $6.31 | 2.8M |
| 2025-06-03 | 54.96 | $6.32 | 758142 |
| 2025-06-02 | 55.66 | $6.35 | 427600 |
| 2025-05-30 | 53.41 | $6.23 | 2.7M |
| 2025-05-29 | 55.87 | $6.34 | 1.9M |
| 2025-05-28 | 55.34 | $6.31 | 2.0M |
| 2025-05-27 | 58.01 | $6.43 | 1.8M |
| 2025-05-23 | 56.85 | $6.36 | 2.4M |
| 2025-05-22 | 52.82 | $6.13 | 3.0M |
| 2025-05-21 | 53.44 | $6.16 | 1.6M |
| 2025-05-20 | 52.56 | $6.11 | 3.6M |
| 2025-05-19 | 49.85 | $5.96 | 1.6M |
| 2025-05-16 | 53.11 | $6.13 | 4.7M |
| 2025-05-15 | 52.77 | $6.11 | 1.9M |
| 2025-05-14 | 56.52 | $6.30 | 12.6M |
| 2025-05-13 | 55.57 | $6.24 | 3.2M |
| 2025-05-12 | 52.10 | $6.03 | 7.7M |
| 2025-05-09 | 46.41 | $5.73 | 630817 |
| 2025-05-08 | 45.59 | $5.69 | 642500 |
| 2025-05-07 | 42.68 | $5.55 | 1.1M |
| 2025-05-06 | 42.84 | $5.56 | 454930 |
| 2025-05-05 | 41.62 | $5.50 | 312200 |
| 2025-05-02 | 43.99 | $5.66 | 1.0M |
| 2025-05-01 | 43.61 | $5.64 | 657435 |
| 2025-04-30 | 44.32 | $5.69 | 395339 |
| 2025-04-29 | 47.26 | $5.89 | 403604 |
| 2025-04-28 | 48.64 | $5.98 | 554300 |
| 2025-04-25 | 47.18 | $5.89 | 297513 |
| 2025-04-24 | 47.02 | $5.88 | 417634 |
| 2025-04-23 | 44.96 | $5.75 | 468010 |
| 2025-04-22 | 46.96 | $5.90 | 360100 |
| 2025-04-21 | 45.27 | $5.79 | 388808 |
| 2025-04-17 | 47.22 | $5.94 | 762200 |
| 2025-04-16 | 44.65 | $5.77 | 424246 |
| 2025-04-15 | 41.63 | $5.58 | 133100 |
| 2025-04-14 | 41.63 | $5.58 | 379500 |
| 2025-04-11 | 41.18 | $5.55 | 587100 |
| 2025-04-10 | 36.79 | $5.27 | 358625 |
| 2025-04-09 | 42.12 | $5.77 | 357533 |
| 2025-04-08 | 27.06 | $5.02 | 331229 |
| 2025-04-07 | 30.59 | $5.37 | 760700 |
| 2025-04-04 | 31.37 | $5.44 | 900000 |
| 2025-04-03 | 41.34 | $6.14 | 1.6M |
| 2025-04-02 | 48.70 | $6.49 | 131500 |
| 2025-04-01 | 47.16 | $6.43 | 95900 |
| 2025-03-31 | 47.61 | $6.45 | 391500 |
| 2025-03-28 | 48.49 | $6.49 | 181500 |
| 2025-03-27 | 50.48 | $6.58 | 234500 |
| 2025-03-26 | 51.83 | $6.64 | 361122 |
| 2025-03-25 | 51.42 | $6.62 | 1.9M |
| 2025-03-24 | 49.80 | $6.54 | 629300 |
| 2025-03-21 | 49.59 | $6.53 | 483144 |
| 2025-03-20 | 49.59 | $6.53 | 72303 |
| 2025-03-19 | 48.67 | $6.48 | 524120 |
| 2025-03-18 | 45.03 | $6.29 | 366600 |
| 2025-03-17 | 43.83 | $6.23 | 1.5M |
| 2025-03-14 | 39.00 | $6.00 | 718149 |
| 2025-03-13 | 35.33 | $5.84 | 913100 |
| 2025-03-12 | 36.77 | $5.95 | 1.5M |
| 2025-03-11 | 31.70 | $5.74 | 3.3M |
| 2025-03-10 | 25.77 | $5.52 | 1.6M |
| 2025-03-07 | 40.98 | $6.51 | 102541 |
| 2025-03-06 | 35.09 | $6.35 | 158100 |
| 2025-03-05 | 34.32 | $6.33 | 781820 |
| 2025-03-04 | 34.71 | $6.35 | 159046 |
| 2025-03-03 | 36.72 | $6.45 | 206633 |
| 2025-02-28 | 45.15 | $6.79 | 119300 |
| 2025-02-27 | 48.92 | $6.91 | 55200 |
| 2025-02-26 | 47.54 | $6.87 | 66200 |
| 2025-02-25 | 47.20 | $6.86 | 117338 |
| 2025-02-24 | 49.97 | $6.95 | 29146 |
| 2025-02-21 | 51.57 | $7.00 | 40600 |
| 2025-02-20 | 54.55 | $7.09 | 364100 |
| 2025-02-19 | 50.63 | $6.96 | 267319 |
| 2025-02-18 | 50.63 | $6.96 | 244424 |
| 2025-02-14 | 47.15 | $6.85 | 37304 |
| 2025-02-13 | 47.73 | $6.87 | 58237 |
| 2025-02-12 | 45.50 | $6.80 | 15600 |
| 2025-02-11 | 48.30 | $6.90 | 223100 |
| 2025-02-10 | 47.99 | $6.89 | 84000 |
| 2025-02-07 | 46.50 | $6.84 | 214500 |
| 2025-02-06 | 43.41 | $6.74 | 552400 |
| 2025-02-05 | 45.66 | $6.83 | 243000 |
| 2025-02-04 | 45.66 | $6.83 | 181337 |
| 2025-02-03 | 36.76 | $6.56 | 258000 |
| 2025-01-31 | 37.19 | $6.58 | 157449 |
| 2025-01-30 | 41.31 | $6.76 | 46633 |
| 2025-01-29 | 41.80 | $6.78 | 33238 |
| 2025-01-28 | 40.11 | $6.73 | 28700 |
| 2025-01-27 | 41.96 | $6.81 | 42624 |
| 2025-01-24 | 46.25 | $6.98 | 32700 |
| 2025-01-23 | 46.25 | $6.98 | 51016 |
| 2025-01-22 | 47.81 | $7.04 | 72000 |
| 2025-01-21 | 46.67 | $7.00 | 18218 |
| 2025-01-17 | 44.37 | $6.92 | 33100 |
| 2025-01-16 | 44.83 | $6.94 | 246000 |
| 2025-01-15 | 51.12 | $7.19 | 167000 |
| 2025-01-14 | 50.32 | $7.16 | 738200 |
| 2025-01-13 | 48.19 | $7.08 | 795700 |
| 2025-01-10 | 54.91 | $7.32 | 255346 |
| 2025-01-08 | 53.89 | $7.28 | 331220 |
| 2025-01-07 | 56.31 | $7.36 | 58000 |
| 2025-01-06 | 54.11 | $7.27 | 317534 |
| 2025-01-03 | 52.60 | $7.21 | 75400 |
| 2025-01-02 | 52.60 | $7.21 | 82923 |
| 2024-12-31 | 49.60 | $7.09 | 173746 |
| 2024-12-30 | 48.57 | $7.05 | 171505 |
| 2024-12-27 | 47.55 | $7.01 | 192827 |
| 2024-12-26 | 41.20 | $6.78 | 19228 |
| 2024-12-24 | 44.54 | $6.93 | 51500 |
| 2024-12-23 | 42.47 | $6.86 | 206327 |
| 2024-12-20 | 36.70 | $6.68 | 229517 |
| 2024-12-19 | 31.64 | $6.54 | 60100 |
| 2024-12-18 | 32.16 | $6.57 | 118136 |
| 2024-12-17 | 35.11 | $6.73 | 47400 |
| 2024-12-16 | 38.23 | $6.88 | 247000 |
| 2024-12-13 | 37.88 | $6.87 | 76539 |
| 2024-12-12 | 39.14 | $6.93 | 57111 |
| 2024-12-11 | 41.32 | $7.03 | 128523 |
| 2024-12-10 | 38.04 | $6.93 | 111300 |
| 2024-12-09 | 39.95 | $7.02 | 244000 |
| 2024-12-06 | 38.98 | $6.99 | 474614 |
| 2024-12-05 | 42.93 | $7.17 | 189446 |
| 2024-12-04 | 42.00 | $7.14 | 209634 |
| 2024-12-03 | 44.05 | $7.23 | 61900 |
| 2024-12-02 | 43.47 | $7.21 | 115726 |
| 2024-11-29 | 44.80 | $7.27 | 210400 |
| 2024-11-27 | 45.01 | $7.28 | 38000 |
| 2024-11-26 | 43.71 | $7.23 | 221300 |
| 2024-11-25 | 49.00 | $7.47 | 106340 |
| 2024-11-22 | 54.18 | $7.67 | 28600 |
| 2024-11-21 | 50.44 | $7.52 | 75524 |
| 2024-11-20 | 48.03 | $7.43 | 129106 |
| 2024-11-19 | 47.76 | $7.42 | 114326 |
| 2024-11-18 | 47.50 | $7.41 | 182300 |
| 2024-11-15 | 42.96 | $7.24 | 107832 |
| 2024-11-14 | 45.14 | $7.34 | 156640 |
| 2024-11-13 | 41.46 | $7.21 | 78200 |
| 2024-11-12 | 42.51 | $7.26 | 113100 |
| 2024-11-11 | 45.09 | $7.38 | 169700 |
| 2024-11-08 | 46.89 | $7.46 | 165004 |
| 2024-11-07 | 51.00 | $7.63 | 71932 |
| 2024-11-06 | 50.76 | $7.62 | 142800 |
| 2024-11-05 | 48.09 | $7.51 | 23500 |
| 2024-11-04 | 47.10 | $7.47 | 250400 |
| 2024-11-01 | 42.10 | $7.28 | 37500 |
| 2024-10-31 | 46.98 | $7.50 | 497201 |
| 2024-10-30 | 48.43 | $7.56 | 36202 |
| 2024-10-29 | 46.33 | $7.48 | 22700 |
| 2024-10-28 | 46.78 | $7.50 | 27300 |
| 2024-10-25 | 50.54 | $7.66 | 21239 |
| 2024-10-24 | 49.09 | $7.60 | 41900 |
| 2024-10-23 | 46.85 | $7.51 | 90801 |
| 2024-10-22 | 48.89 | $7.60 | 151549 |
| 2024-10-21 | 48.18 | $7.57 | 186900 |
| 2024-10-18 | 46.03 | $7.48 | 70507 |
| 2024-10-17 | 48.80 | $7.61 | 45111 |
| 2024-10-16 | 48.58 | $7.60 | 64538 |
| 2024-10-15 | 49.62 | $7.65 | 62400 |
| 2024-10-14 | 56.02 | $7.93 | 8100 |
| 2024-10-11 | 58.58 | $8.03 | 51411 |
| 2024-10-10 | 58.04 | $8.00 | 62200 |
| 2024-10-09 | 54.82 | $7.83 | 150700 |
| 2024-10-08 | 55.78 | $7.87 | 439000 |
| 2024-10-07 | 64.28 | $8.19 | 230700 |
| 2024-10-04 | 61.68 | $8.04 | 206940 |
| 2024-10-03 | 60.21 | $7.96 | 554700 |
| 2024-10-02 | 57.09 | $7.80 | 113143 |
| 2024-10-01 | 56.06 | $7.75 | 340400 |
| 2024-09-30 | 48.87 | $7.44 | 101900 |
| 2024-09-27 | 47.28 | $7.38 | 125100 |
| 2024-09-26 | 46.76 | $7.36 | 635128 |
| 2024-09-25 | 55.07 | $7.68 | 219900 |
| 2024-09-24 | 60.84 | $7.86 | 155740 |
| 2024-09-23 | 57.81 | $7.73 | 22612 |
| 2024-09-20 | 57.32 | $7.71 | 146929 |
| 2024-09-19 | 57.64 | $7.72 | 348939 |
| 2024-09-18 | 54.31 | $7.58 | 57500 |
| 2024-09-17 | 54.60 | $7.59 | 167411 |
| 2024-09-16 | 50.85 | $7.44 | 165500 |
| 2024-09-13 | 48.13 | $7.34 | 71600 |
| 2024-09-12 | 47.30 | $7.31 | 143300 |
| 2024-09-11 | 44.19 | $7.20 | 209500 |
| 2024-09-10 | 40.88 | $7.09 | 352200 |
| 2024-09-09 | 42.63 | $7.17 | 246438 |
| 2024-09-06 | 41.13 | $7.12 | 273944 |
| 2024-09-05 | 43.96 | $7.25 | 60813 |
| 2024-09-04 | 46.78 | $7.37 | 455800 |
| 2024-09-03 | 45.96 | $7.34 | 248300 |
| 2024-08-30 | 51.80 | $7.57 | 47100 |
| 2024-08-29 | 58.92 | $7.80 | 104602 |
| 2024-08-28 | 55.92 | $7.68 | 141100 |
| 2024-08-27 | 57.58 | $7.73 | 201510 |
| 2024-08-26 | 59.96 | $7.80 | 41801 |
| 2024-08-23 | 56.29 | $7.65 | 72815 |
| 2024-08-22 | 52.12 | $7.50 | 105815 |
| 2024-08-21 | 51.83 | $7.49 | 27000 |
| 2024-08-20 | 50.69 | $7.45 | 93600 |
| 2024-08-19 | 53.71 | $7.55 | 176300 |
| 2024-08-16 | 56.92 | $7.65 | 52400 |
| 2024-08-15 | 56.17 | $7.62 | 271607 |
| 2024-08-14 | 54.42 | $7.55 | 175100 |
| 2024-08-13 | 53.41 | $7.51 | 130800 |
| 2024-08-12 | 52.66 | $7.48 | 346200 |
| 2024-08-09 | 46.68 | $7.26 | 28800 |
| 2024-08-08 | 45.18 | $7.21 | 146245 |
| 2024-08-07 | 44.59 | $7.19 | 52210 |
| 2024-08-06 | 44.59 | $7.19 | 110200 |
| 2024-08-05 | 41.47 | $7.08 | 16100 |
| 2024-08-02 | 42.29 | $7.12 | 493900 |
| 2024-08-01 | 49.00 | $7.41 | 281900 |
| 2024-07-31 | 57.70 | $7.70 | 149400 |
| 2024-07-30 | 54.25 | $7.57 | 83300 |
| 2024-07-29 | 53.69 | $7.55 | 275700 |
| 2024-07-26 | 54.32 | $7.57 | 101702 |
| 2024-07-25 | 51.07 | $7.45 | 96900 |
| 2024-07-24 | 43.45 | $7.21 | 193400 |
| 2024-07-23 | 44.27 | $7.24 | 59633 |
| 2024-07-22 | 49.93 | $7.43 | 2.2M |
| 2024-07-19 | 49.61 | $7.42 | 124635 |
| 2024-07-18 | 50.22 | $7.44 | 142315 |
| 2024-07-17 | 51.43 | $7.48 | 45500 |
| 2024-07-16 | 52.95 | $7.53 | 94001 |
| 2024-07-15 | 53.25 | $7.54 | 207823 |
| 2024-07-12 | 53.00 | $7.53 | 130625 |
| 2024-07-11 | 52.76 | $7.52 | 338930 |
| 2024-07-10 | 50.59 | $7.43 | 296700 |
| 2024-07-09 | 48.07 | $7.33 | 95946 |
| 2024-07-08 | 51.03 | $7.45 | 384400 |
| 2024-07-05 | 50.79 | $7.44 | 52100 |
| 2024-07-03 | 52.25 | $7.50 | 102737 |
| 2024-07-02 | 50.91 | $7.44 | 652000 |
| 2024-07-01 | 47.65 | $7.30 | 26500 |
| 2024-06-28 | 47.87 | $7.31 | 20100 |
| 2024-06-27 | 49.35 | $7.38 | 49500 |
| 2024-06-26 | 48.04 | $7.32 | 60433 |
| 2024-06-25 | 48.84 | $7.36 | 18000 |
| 2024-06-24 | 51.50 | $7.49 | 18749 |
| 2024-06-21 | 44.69 | $7.18 | 143126 |
| 2024-06-20 | 46.91 | $7.29 | 119742 |
| 2024-06-18 | 47.93 | $7.34 | 175100 |
| 2024-06-17 | 41.88 | $7.09 | 289500 |
| 2024-06-14 | 41.36 | $7.07 | 226800 |
| 2024-06-13 | 41.89 | $7.10 | 166845 |
| 2024-06-12 | 45.21 | $7.28 | 192204 |
| 2024-06-11 | 47.18 | $7.38 | 84500 |
| 2024-06-10 | 50.53 | $7.54 | 33847 |
| 2024-06-07 | 46.22 | $7.35 | 77139 |
| 2024-06-06 | 48.77 | $7.47 | 115300 |
| 2024-06-05 | 45.19 | $7.32 | 812000 |
| 2024-06-04 | 42.10 | $7.20 | 64449 |
| 2024-06-03 | 46.67 | $7.42 | 509800 |
| 2024-05-31 | 57.11 | $7.81 | 66000 |
| 2024-05-30 | 54.11 | $7.69 | 59416 |
| 2024-05-29 | 54.11 | $7.69 | 172823 |
| 2024-05-28 | 59.08 | $7.85 | 85419 |
| 2024-05-24 | 51.70 | $7.57 | 141390 |
| 2024-05-23 | 48.56 | $7.47 | 218738 |
| 2024-05-22 | 52.10 | $7.58 | 293000 |
| 2024-05-21 | 53.80 | $7.63 | 25100 |
| 2024-05-20 | 55.87 | $7.69 | 26600 |
| 2024-05-17 | 55.87 | $7.69 | 7000 |
| 2024-05-16 | 54.01 | $7.62 | 26413 |
| 2024-05-15 | 53.74 | $7.61 | 38047 |
| 2024-05-14 | 48.67 | $7.43 | 15300 |
| 2024-05-13 | 50.12 | $7.48 | 38017 |
| 2024-05-10 | 48.67 | $7.43 | 68227 |
| 2024-05-09 | 52.13 | $7.55 | 186100 |
| 2024-05-08 | 48.35 | $7.42 | 611415 |
| 2024-05-07 | 49.20 | $7.45 | 41000 |
| 2024-05-06 | 48.92 | $7.44 | 47100 |
| 2024-05-03 | 43.83 | $7.27 | 46634 |
| 2024-05-02 | 45.08 | $7.32 | 67639 |
| 2024-05-01 | 45.08 | $7.32 | 54600 |
| 2024-04-30 | 52.08 | $7.58 | 204300 |
| 2024-04-29 | 58.37 | $7.77 | 78000 |
| 2024-04-26 | 62.52 | $7.88 | 33348 |
| 2024-04-25 | 65.76 | $7.96 | 278006 |
| 2024-04-24 | 63.03 | $7.84 | 13648 |
| 2024-04-23 | 61.83 | $7.79 | 33500 |
| 2024-04-22 | 56.14 | $7.58 | 17112 |
| 2024-04-19 | 56.52 | $7.59 | 13627 |
| 2024-04-18 | 53.20 | $7.48 | 77826 |
| 2024-04-17 | 54.65 | $7.52 | 10800 |
| 2024-04-16 | 57.22 | $7.59 | 92400 |
| 2024-04-15 | 56.95 | $7.58 | 23900 |
| 2024-04-12 | 62.28 | $7.72 | 42422 |
| 2024-04-11 | 60.53 | $7.65 | 16300 |
| 2024-04-10 | 63.33 | $7.72 | 26524 |
| 2024-04-09 | 62.63 | $7.69 | 19219 |
| 2024-04-08 | 63.40 | $7.71 | 35804 |
| 2024-04-05 | 65.31 | $7.76 | 55400 |
| 2024-04-04 | 65.68 | $7.77 | 59600 |
| 2024-04-03 | 69.49 | $7.87 | 62600 |
| 2024-04-02 | 67.71 | $7.77 | 27100 |
| 2024-04-01 | 65.42 | $7.65 | 33500 |
| 2024-03-28 | 64.00 | $7.58 | 22041 |
| 2024-03-27 | 61.19 | $7.45 | 258100 |
| 2024-03-26 | 63.36 | $7.51 | 82700 |
| 2024-03-25 | 67.12 | $7.61 | 257230 |
| 2024-03-22 | 63.17 | $7.42 | 80839 |
| 2024-03-21 | 68.97 | $7.56 | 75128 |
| 2024-03-20 | 67.76 | $7.50 | 49113 |
| 2024-03-19 | 67.76 | $7.50 | 64908 |
| 2024-03-18 | 65.98 | $7.41 | 30200 |
| 2024-03-15 | 64.31 | $7.33 | 7415 |
| 2024-03-14 | 61.86 | $7.22 | 17100 |
| 2024-03-13 | 59.46 | $7.12 | 64500 |
| 2024-03-12 | 57.16 | $7.03 | 63847 |
| 2024-03-11 | 58.56 | $7.07 | 56100 |
| 2024-03-08 | 59.61 | $7.10 | 404021 |
| 2024-03-07 | 62.80 | $7.19 | 40700 |
| 2024-03-06 | 61.72 | $7.14 | 88428 |
| 2024-03-05 | 60.18 | $7.07 | 158300 |
| 2024-03-04 | 61.18 | $7.10 | 75424 |
| 2024-03-01 | 60.97 | $7.09 | 74420 |
| 2024-02-29 | 58.24 | $6.96 | 54224 |
| 2024-02-28 | 57.14 | $6.91 | 115927 |
| 2024-02-27 | 59.52 | $6.99 | 34316 |
| 2024-02-26 | 58.91 | $6.96 | 129700 |
| 2024-02-23 | 58.91 | $6.96 | 187400 |
| 2024-02-22 | 63.51 | $7.12 | 510100 |
| 2024-02-21 | 57.84 | $6.83 | 81912 |
| 2024-02-20 | 52.80 | $6.62 | 84612 |
| 2024-02-16 | 50.67 | $6.54 | 550614 |
| 2024-02-15 | 50.13 | $6.52 | 70811 |
| 2024-02-14 | 40.65 | $6.21 | 915600 |
| 2024-02-13 | 43.70 | $6.33 | 16200 |
| 2024-02-12 | 47.07 | $6.45 | 23410 |
| 2024-02-09 | 40.95 | $6.28 | 28700 |
| 2024-02-08 | 40.57 | $6.27 | 45300 |
| 2024-02-07 | 35.38 | $6.14 | 52600 |
| 2024-02-06 | 36.30 | $6.18 | 53724 |
| 2024-02-05 | 34.26 | $6.13 | 127800 |
| 2024-02-02 | 35.12 | $6.17 | 73403 |
| 2024-02-01 | 39.58 | $6.36 | 74215 |
| 2024-01-31 | 42.56 | $6.47 | 28525 |
| 2024-01-30 | 46.15 | $6.59 | 48821 |
| 2024-01-29 | 45.42 | $6.57 | 82100 |
| 2024-01-26 | 48.55 | $6.67 | 61900 |
| 2024-01-25 | 47.52 | $6.64 | 75445 |
| 2024-01-24 | 40.76 | $6.46 | 38800 |
| 2024-01-23 | 36.44 | $6.36 | 39800 |
| 2024-01-22 | 35.55 | $6.34 | 49300 |
| 2024-01-19 | 34.23 | $6.31 | 190029 |
| 2024-01-18 | 32.49 | $6.27 | 67300 |
| 2024-01-17 | 33.55 | $6.32 | 123700 |
| 2024-01-16 | 36.48 | $6.45 | 85009 |
| 2024-01-12 | 40.35 | $6.60 | 71431 |
| 2024-01-11 | 40.35 | $6.60 | 41400 |
| 2024-01-10 | 39.58 | $6.58 | 52100 |
| 2024-01-09 | 38.83 | $6.56 | 39900 |
| 2024-01-08 | 42.60 | $6.71 | 149208 |
| 2024-01-05 | 40.78 | $6.66 | 25842 |
| 2024-01-04 | 41.03 | $6.67 | 120524 |
| 2024-01-03 | 43.27 | $6.76 | 132200 |
| 2024-01-02 | 41.93 | $6.72 | 128100 |
| 2023-12-29 | 41.93 | $6.72 | 158900 |
| 2023-12-28 | 42.38 | $6.74 | 47600 |
| 2023-12-27 | 45.41 | $6.87 | 45300 |
| 2023-12-26 | 48.72 | $7.00 | 28800 |
| 2023-12-22 | 45.22 | $6.88 | 39600 |
| 2023-12-21 | 44.01 | $6.84 | 28144 |
| 2023-12-20 | 41.56 | $6.76 | 51537 |
| 2023-12-19 | 43.60 | $6.85 | 35100 |
| 2023-12-18 | 40.84 | $6.76 | 104200 |
| 2023-12-15 | 40.22 | $6.74 | 81512 |
| 2023-12-14 | 42.77 | $6.86 | 48700 |
| 2023-12-13 | 32.26 | $6.55 | 65307 |
| 2023-12-12 | 26.47 | $6.41 | 228500 |
| 2023-12-11 | 30.34 | $6.63 | 48700 |
| 2023-12-08 | 32.17 | $6.72 | 34900 |
| 2023-12-07 | 29.01 | $6.65 | 54800 |
| 2023-12-06 | 28.10 | $6.63 | 99600 |
| 2023-12-05 | 29.92 | $6.73 | 275600 |
| 2023-12-04 | 32.10 | $6.84 | 163000 |
| 2023-12-01 | 34.95 | $6.97 | 29309 |
| 2023-11-30 | 33.65 | $6.94 | 24300 |
| 2023-11-29 | 32.81 | $6.92 | 36600 |
| 2023-11-28 | 31.14 | $6.88 | 36000 |
| 2023-11-27 | 31.89 | $6.92 | 70500 |
| 2023-11-24 | 34.04 | $7.03 | 24300 |
| 2023-11-22 | 31.24 | $6.96 | 55944 |
| 2023-11-21 | 32.95 | $7.05 | 36100 |
| 2023-11-20 | 32.95 | $7.05 | 47400 |
| 2023-11-17 | 32.95 | $7.05 | 46600 |
| 2023-11-16 | 28.88 | $6.94 | 72000 |
| 2023-11-15 | 30.82 | $7.06 | 52100 |
| 2023-11-14 | 31.66 | $7.11 | 87439 |
| 2023-11-13 | 30.21 | $7.07 | 58200 |
| 2023-11-10 | 29.86 | $7.06 | 74300 |
| 2023-11-09 | 28.48 | $7.02 | 42800 |
| 2023-11-08 | 28.62 | $7.03 | 170015 |
| 2023-11-07 | 31.41 | $7.23 | 119912 |
| 2023-11-06 | 37.48 | $7.58 | 90517 |
| 2023-11-03 | 42.38 | $7.80 | 101814 |
| 2023-11-02 | 44.38 | $7.88 | 65600 |
| 2023-11-01 | 39.27 | $7.73 | 228800 |
| 2023-10-31 | 39.27 | $7.73 | 26605 |
| 2023-10-30 | 38.93 | $7.72 | 26318 |
| 2023-10-27 | 39.14 | $7.73 | 119345 |
| 2023-10-26 | 39.14 | $7.73 | 184848 |
| 2023-10-25 | 48.71 | $8.14 | 42800 |
| 2023-10-24 | 46.59 | $8.07 | 29324 |
| 2023-10-23 | 47.12 | $8.09 | 21500 |
| 2023-10-20 | 49.24 | $8.17 | 35545 |
| 2023-10-19 | 50.59 | $8.22 | 30400 |
| 2023-10-18 | 49.27 | $8.17 | 28032 |
| 2023-10-17 | 50.29 | $8.21 | 68100 |
| 2023-10-16 | 50.29 | $8.21 | 15700 |
| 2023-10-13 | 48.36 | $8.13 | 42500 |
| 2023-10-12 | 44.78 | $7.99 | 47843 |
| 2023-10-11 | 46.76 | $8.08 | 121215 |
| 2023-10-10 | 47.42 | $8.11 | 91406 |
| 2023-10-09 | 48.07 | $8.14 | 50630 |
| 2023-10-06 | 42.88 | $7.93 | 38048 |
| 2023-10-05 | 41.01 | $7.86 | 114503 |
| 2023-10-04 | 38.56 | $7.77 | 149049 |
| 2023-10-03 | 44.18 | $8.06 | 156900 |
| 2023-10-02 | 43.64 | $8.04 | 344100 |
| 2023-09-29 | 53.44 | $8.44 | 31100 |
| 2023-09-28 | 58.43 | $8.60 | 15905 |
| 2023-09-27 | 62.59 | $8.72 | 32338 |
| 2023-09-26 | 57.57 | $8.51 | 124840 |
| 2023-09-25 | 59.00 | $8.55 | 11849 |
| 2023-09-22 | 55.30 | $8.41 | 21800 |
| 2023-09-21 | 54.17 | $8.37 | 60300 |
| 2023-09-20 | 60.69 | $8.55 | 8303 |
| 2023-09-19 | 63.51 | $8.62 | 36700 |
| 2023-09-18 | 66.45 | $8.69 | 16900 |
| 2023-09-15 | 69.50 | $8.76 | 44400 |
| 2023-09-14 | 68.92 | $8.73 | 29828 |
| 2023-09-13 | 66.05 | $8.59 | 18713 |
| 2023-09-12 | 67.75 | $8.63 | 47700 |
| 2023-09-11 | 65.20 | $8.51 | 21100 |
| 2023-09-08 | 65.20 | $8.51 | 21600 |
| 2023-09-07 | 65.59 | $8.52 | 21800 |
| 2023-09-06 | 66.35 | $8.54 | 27913 |
| 2023-09-05 | 67.45 | $8.57 | 63500 |
| 2023-09-01 | 66.75 | $8.53 | 55800 |
| 2023-08-31 | 60.00 | $8.20 | 10300 |
| 2023-08-30 | 58.54 | $8.14 | 32800 |
| 2023-08-29 | 58.06 | $8.12 | 11636 |
| 2023-08-28 | 55.86 | $8.03 | 36822 |
| 2023-08-25 | 53.28 | $7.93 | 42500 |
| 2023-08-24 | 51.39 | $7.86 | 15000 |
| 2023-08-23 | 54.06 | $7.95 | 35842 |
| 2023-08-22 | 57.21 | $8.05 | 10700 |
| 2023-08-21 | 57.21 | $8.05 | 14400 |
| 2023-08-18 | 59.06 | $8.11 | 6000 |
| 2023-08-17 | 58.20 | $8.07 | 37508 |
| 2023-08-16 | 56.01 | $7.97 | 25200 |
| 2023-08-15 | 56.29 | $7.98 | 32919 |
| 2023-08-14 | 62.88 | $8.20 | 21946 |
| 2023-08-11 | 66.23 | $8.30 | 26700 |
| 2023-08-10 | 65.35 | $8.25 | 47713 |
| 2023-08-09 | 67.35 | $8.31 | 30127 |
| 2023-08-08 | 64.98 | $8.17 | 66418 |
| 2023-08-07 | 62.39 | $8.03 | 6300 |
| 2023-08-04 | 63.99 | $8.08 | 39420 |
| 2023-08-03 | 63.99 | $8.08 | 88300 |
| 2023-08-02 | 60.31 | $7.88 | 42826 |
| 2023-08-01 | 62.75 | $7.96 | 31500 |
| 2023-07-31 | 63.36 | $7.98 | 39944 |
| 2023-07-28 | 63.95 | $8.00 | 33900 |
| 2023-07-27 | 61.57 | $7.86 | 66600 |
| 2023-07-26 | 62.69 | $7.90 | 38945 |
| 2023-07-25 | 60.28 | $7.76 | 61300 |
| 2023-07-24 | 61.09 | $7.79 | 30317 |
| 2023-07-21 | 58.46 | $7.64 | 28400 |
| 2023-07-20 | 57.92 | $7.61 | 22800 |
| 2023-07-19 | 56.85 | $7.55 | 119525 |
| 2023-07-18 | 58.01 | $7.60 | 24800 |
| 2023-07-17 | 51.83 | $7.27 | 45400 |
| 2023-07-14 | 52.96 | $7.32 | 82000 |
| 2023-07-13 | 57.19 | $7.50 | 67600 |
| 2023-07-12 | 54.30 | $7.35 | 164500 |
| 2023-07-11 | 51.61 | $7.22 | 73929 |
| 2023-07-10 | 49.65 | $7.13 | 15900 |
| 2023-07-07 | 50.08 | $7.15 | 83525 |
| 2023-07-06 | 44.16 | $6.89 | 23100 |
| 2023-07-05 | 47.45 | $7.05 | 41900 |
| 2023-07-03 | 44.25 | $6.92 | 6043 |
| 2023-06-30 | 45.67 | $6.99 | 36800 |
| 2023-06-29 | 43.96 | $6.92 | 17309 |
| 2023-06-28 | 41.71 | $6.83 | 333547 |
| 2023-06-27 | 42.43 | $6.87 | 126800 |
| 2023-06-26 | 43.14 | $6.91 | 1.7M |
| 2023-06-23 | 39.81 | $6.77 | 346100 |
| 2023-06-22 | 42.15 | $6.91 | 310000 |
| 2023-06-21 | 45.42 | $7.09 | 228900 |
| 2023-06-20 | 43.09 | $6.99 | 35200 |
| 2023-06-16 | 46.28 | $7.16 | 23530 |
| 2023-06-15 | 47.45 | $7.22 | 18800 |
| 2023-06-14 | 44.31 | $7.08 | 112100 |
| 2023-06-13 | 45.80 | $7.16 | 50200 |
| 2023-06-12 | 41.62 | $6.98 | 24500 |
| 2023-06-09 | 44.91 | $7.16 | 101225 |
| 2023-06-08 | 44.44 | $7.14 | 50235 |
| 2023-06-07 | 46.68 | $7.26 | 47549 |
| 2023-06-06 | 46.26 | $7.24 | 3800 |
| 2023-06-05 | 44.12 | $7.14 | 25838 |
| 2023-06-02 | 45.32 | $7.21 | 47500 |
| 2023-06-01 | 38.78 | $6.92 | 34133 |
| 2023-05-31 | 36.54 | $6.83 | 120700 |
| 2023-05-30 | 39.27 | $7.01 | 81600 |
| 2023-05-26 | 40.55 | $7.09 | 282300 |
| 2023-05-25 | 40.32 | $7.08 | 47319 |
| 2023-05-24 | 45.51 | $7.39 | 29700 |
| 2023-05-23 | 50.06 | $7.62 | 13600 |
| 2023-05-22 | 47.46 | $7.50 | 9200 |
| 2023-05-19 | 46.58 | $7.46 | 35000 |
| 2023-05-18 | 46.15 | $7.44 | 9438 |
| 2023-05-17 | 45.31 | $7.40 | 14400 |
| 2023-05-16 | 43.01 | $7.29 | 13200 |
| 2023-05-15 | 46.02 | $7.47 | 49100 |
| 2023-05-12 | 41.47 | $7.26 | 69200 |
| 2023-05-11 | 42.28 | $7.31 | 78400 |
| 2023-05-10 | 45.11 | $7.48 | 53500 |
| 2023-05-09 | 47.24 | $7.60 | 20526 |
| 2023-05-08 | 46.03 | $7.54 | 21415 |
| 2023-05-05 | 46.88 | $7.59 | 111000 |
| 2023-05-04 | 40.40 | $7.28 | 136326 |
| 2023-05-03 | 39.04 | $7.22 | 22141 |
| 2023-05-02 | 40.82 | $7.34 | 15200 |
| 2023-05-01 | 47.49 | $7.73 | 33600 |
| 2023-04-28 | 50.30 | $7.87 | 37622 |
| 2023-04-27 | 48.22 | $7.77 | 12140 |
| 2023-04-26 | 46.31 | $7.68 | 27900 |
| 2023-04-25 | 49.19 | $7.83 | 22700 |
| 2023-04-24 | 54.81 | $8.09 | 32444 |
| 2023-04-21 | 50.92 | $7.90 | 11200 |
| 2023-04-20 | 51.36 | $7.92 | 36300 |
| 2023-04-19 | 56.75 | $8.15 | 21800 |
| 2023-04-18 | 58.27 | $8.21 | 98613 |
| 2023-04-17 | 59.27 | $8.25 | 23600 |
| 2023-04-14 | 60.00 | $8.28 | 35747 |
| 2023-04-13 | 58.87 | $8.21 | 99800 |
| 2023-04-12 | 57.06 | $8.10 | 13100 |
| 2023-04-11 | 56.90 | $8.09 | 29800 |
| 2023-04-10 | 55.27 | $7.99 | 5024 |
| 2023-04-06 | 55.11 | $7.98 | 6415 |
| 2023-04-05 | 56.26 | $8.04 | 50100 |
| 2023-04-04 | 54.45 | $7.92 | 20700 |
| 2023-04-03 | 60.61 | $8.23 | 255100 |
| 2023-03-31 | 52.36 | $7.73 | 34348 |
| 2023-03-30 | 51.59 | $7.69 | 8900 |
| 2023-03-29 | 52.80 | $7.75 | 21000 |
| 2023-03-28 | 52.09 | $7.71 | 29600 |
| 2023-03-27 | 49.35 | $7.56 | 110800 |
| 2023-03-24 | 46.24 | $7.40 | 8806 |
| 2023-03-23 | 45.65 | $7.37 | 52219 |
| 2023-03-22 | 46.79 | $7.44 | 50727 |
| 2023-03-21 | 46.43 | $7.42 | 25100 |
| 2023-03-20 | 40.40 | $7.11 | 104800 |
| 2023-03-17 | 35.98 | $6.91 | 64624 |
| 2023-03-16 | 37.43 | $7.02 | 148500 |
| 2023-03-15 | 36.77 | $6.99 | 111121 |
| 2023-03-14 | 43.28 | $7.44 | 46900 |
| 2023-03-13 | 41.75 | $7.37 | 51200 |
| 2023-03-10 | 44.17 | $7.52 | 52831 |
| 2023-03-09 | 45.50 | $7.60 | 62515 |
| 2023-03-08 | 46.50 | $7.66 | 49900 |
| 2023-03-07 | 45.16 | $7.59 | 36600 |
| 2023-03-06 | 51.83 | $7.97 | 82123 |
| 2023-03-03 | 53.20 | $8.04 | 62535 |
| 2023-03-02 | 52.17 | $7.98 | 44900 |
| 2023-03-01 | 50.08 | $7.86 | 13700 |
| 2023-02-28 | 47.15 | $7.70 | 165700 |
| 2023-02-27 | 48.50 | $7.78 | 119800 |
| 2023-02-24 | 47.79 | $7.74 | 167424 |
| 2023-02-23 | 43.33 | $7.50 | 50900 |
| 2023-02-22 | 40.93 | $7.38 | 66600 |
| 2023-02-21 | 42.64 | $7.50 | 94128 |
| 2023-02-17 | 43.66 | $7.57 | 40500 |
| 2023-02-16 | 48.85 | $7.90 | 35603 |
| 2023-02-15 | 50.05 | $7.97 | 45432 |
| 2023-02-14 | 55.01 | $8.24 | 89411 |
| 2023-02-13 | 54.21 | $8.19 | 80600 |
| 2023-02-10 | 52.94 | $8.11 | 50104 |
| 2023-02-09 | 49.63 | $7.91 | 40300 |
| 2023-02-08 | 53.19 | $8.11 | 196400 |
| 2023-02-07 | 53.19 | $8.11 | 76636 |
| 2023-02-06 | 49.25 | $7.87 | 120735 |
| 2023-02-03 | 50.25 | $7.93 | 412104 |
| 2023-02-02 | 47.90 | $7.79 | 64500 |
| 2023-02-01 | 54.16 | $8.15 | 138710 |
| 2023-01-31 | 57.75 | $8.33 | 300400 |
| 2023-01-30 | 58.15 | $8.35 | 98302 |
| 2023-01-27 | 61.87 | $8.53 | 101900 |
| 2023-01-26 | 59.98 | $8.39 | 96200 |
| 2023-01-25 | 58.44 | $8.28 | 10900 |
| 2023-01-24 | 60.04 | $8.36 | 37349 |
| 2023-01-23 | 62.89 | $8.50 | 112420 |
| 2023-01-20 | 61.01 | $8.35 | 76413 |
| 2023-01-19 | 59.71 | $8.25 | 44744 |
| 2023-01-18 | 57.84 | $8.11 | 44311 |
| 2023-01-17 | 58.02 | $8.12 | 45828 |
| 2023-01-13 | 56.18 | $7.98 | 43300 |
| 2023-01-12 | 55.66 | $7.94 | 26327 |
| 2023-01-11 | 52.10 | $7.68 | 37200 |
| 2023-01-10 | 50.50 | $7.57 | 20900 |
| 2023-01-09 | 52.78 | $7.72 | 27942 |
| 2023-01-06 | 49.30 | $7.48 | 30700 |
| 2023-01-05 | 45.15 | $7.22 | 18420 |
| 2023-01-04 | 45.15 | $7.22 | 21100 |
| 2023-01-03 | 46.61 | $7.33 | 74900 |
| 2022-12-30 | 55.79 | $7.92 | 23600 |
| 2022-12-29 | 53.11 | $7.74 | 13800 |
| 2022-12-28 | 51.88 | $7.66 | 53410 |
| 2022-12-27 | 53.90 | $7.78 | 22042 |
| 2022-12-23 | 52.89 | $7.71 | 38100 |
| 2022-12-22 | 45.75 | $7.27 | 35300 |
| 2022-12-21 | 48.28 | $7.43 | 44326 |
| 2022-12-20 | 44.84 | $7.24 | 34804 |
| 2022-12-19 | 42.36 | $7.11 | 61722 |
| 2022-12-16 | 41.59 | $7.07 | 28600 |
| 2022-12-15 | 42.39 | $7.13 | 17644 |
| 2022-12-14 | 44.73 | $7.30 | 62000 |
| 2022-12-13 | 43.69 | $7.24 | 18829 |
| 2022-12-12 | 40.68 | $7.07 | 62200 |
| 2022-12-09 | 39.97 | $7.03 | 99344 |
| 2022-12-08 | 39.79 | $7.02 | 81522 |
| 2022-12-07 | 40.80 | $7.11 | 191828 |
| 2022-12-06 | 43.58 | $7.35 | 79033 |
| 2022-12-05 | 50.07 | $7.83 | 150639 |
| 2022-12-02 | 53.71 | $8.06 | 136100 |
| 2022-12-01 | 52.28 | $7.96 | 41939 |
| 2022-11-30 | 52.44 | $7.97 | 104020 |
| 2022-11-29 | 52.73 | $7.99 | 99003 |
| 2022-11-28 | 51.16 | $7.87 | 106802 |
| 2022-11-25 | 54.45 | $8.10 | 23600 |
| 2022-11-23 | 55.04 | $8.14 | 54600 |
| 2022-11-22 | 56.19 | $8.22 | 30700 |
| 2022-11-21 | 52.16 | $7.88 | 83442 |
| 2022-11-18 | 55.74 | $8.13 | 63800 |
| 2022-11-17 | 55.15 | $8.08 | 51302 |
| 2022-11-16 | 56.43 | $8.17 | 61800 |
| 2022-11-15 | 61.69 | $8.52 | 62500 |
| 2022-11-14 | 59.97 | $8.35 | 39500 |
| 2022-11-11 | 64.86 | $8.65 | 83000 |
| 2022-11-10 | 61.15 | $8.28 | 50200 |
| 2022-11-09 | 55.05 | $7.78 | 121500 |
| 2022-11-08 | 63.36 | $8.22 | 38500 |
| 2022-11-07 | 62.00 | $8.11 | 85400 |
| 2022-11-04 | 62.00 | $8.11 | 131800 |
| 2022-11-03 | 60.30 | $7.97 | 158700 |
| 2022-11-02 | 58.15 | $7.80 | 138218 |
| 2022-11-01 | 58.02 | $7.79 | 173900 |
| 2022-10-31 | 58.02 | $7.79 | 88900 |
| 2022-10-28 | 55.32 | $7.57 | 220449 |
| 2022-10-27 | 60.17 | $7.86 | 220400 |
| 2022-10-26 | 61.04 | $7.91 | 59942 |
| 2022-10-25 | 57.52 | $7.61 | 120712 |
| 2022-10-24 | 57.52 | $7.61 | 152906 |
| 2022-10-21 | 58.15 | $7.65 | 57711 |
| 2022-10-20 | 55.84 | $7.45 | 71110 |
| 2022-10-19 | 54.53 | $7.34 | 313800 |
| 2022-10-18 | 51.01 | $7.06 | 17900 |
| 2022-10-17 | 51.97 | $7.13 | 1.3M |
| 2022-10-14 | 50.07 | $6.98 | 1.4M |
| 2022-10-13 | 54.29 | $7.29 | 91200 |
| 2022-10-12 | 50.58 | $7.00 | 33800 |
| 2022-10-11 | 49.38 | $6.91 | 47200 |
| 2022-10-10 | 51.09 | $7.04 | 57405 |
| 2022-10-07 | 53.39 | $7.21 | 73700 |
| 2022-10-06 | 53.39 | $7.21 | 49112 |
| 2022-10-05 | 54.17 | $7.27 | 105117 |
| 2022-10-04 | 52.19 | $7.09 | 115000 |
| 2022-10-03 | 48.91 | $6.81 | 78310 |
| 2022-09-30 | 42.95 | $6.36 | 46900 |
| 2022-09-29 | 43.27 | $6.39 | 283900 |
| 2022-09-28 | 44.00 | $6.46 | 77232 |
| 2022-09-27 | 39.45 | $6.13 | 319519 |
| 2022-09-26 | 35.21 | $5.85 | 136703 |
| 2022-09-23 | 39.32 | $6.29 | 223608 |
| 2022-09-22 | 45.39 | $6.82 | 86209 |
| 2022-09-21 | 49.05 | $7.09 | 35800 |
| 2022-09-20 | 49.62 | $7.13 | 176800 |
| 2022-09-19 | 48.64 | $7.06 | 63600 |
| 2022-09-16 | 47.10 | $6.95 | 62000 |
| 2022-09-15 | 48.48 | $7.06 | 75044 |
| 2022-09-14 | 51.75 | $7.31 | 70424 |
| 2022-09-13 | 48.72 | $7.08 | 112107 |
| 2022-09-12 | 51.25 | $7.27 | 97700 |
| 2022-09-09 | 48.72 | $7.08 | 60300 |
| 2022-09-08 | 44.42 | $6.78 | 46108 |
| 2022-09-07 | 43.82 | $6.74 | 209412 |
| 2022-09-06 | 47.59 | $7.05 | 119100 |
| 2022-09-02 | 49.14 | $7.17 | 82100 |
| 2022-09-01 | 47.37 | $7.04 | 178322 |
| 2022-08-31 | 50.32 | $7.27 | 84400 |
| 2022-08-30 | 52.19 | $7.41 | 95014 |
| 2022-08-29 | 56.63 | $7.72 | 195236 |
| 2022-08-26 | 52.28 | $7.37 | 22038 |
| 2022-08-25 | 54.19 | $7.50 | 65412 |
| 2022-08-24 | 53.57 | $7.45 | 88215 |
| 2022-08-23 | 52.47 | $7.36 | 85808 |
| 2022-08-22 | 48.87 | $7.08 | 85000 |
| 2022-08-19 | 48.99 | $7.09 | 40626 |
| 2022-08-18 | 50.10 | $7.18 | 68709 |
| 2022-08-17 | 46.81 | $6.92 | 51100 |
| 2022-08-16 | 45.63 | $6.83 | 65441 |
| 2022-08-15 | 47.52 | $7.00 | 63400 |
| 2022-08-12 | 50.56 | $7.26 | 47800 |
| 2022-08-11 | 50.92 | $7.29 | 48524 |
| 2022-08-10 | 46.75 | $6.94 | 59217 |
| 2022-08-09 | 44.98 | $6.80 | 26536 |
| 2022-08-08 | 45.08 | $6.81 | 32800 |
| 2022-08-05 | 43.75 | $6.70 | 34400 |
| 2022-08-04 | 42.67 | $6.61 | 57400 |
| 2022-08-03 | 46.95 | $7.06 | 46629 |
| 2022-08-02 | 50.83 | $7.42 | 114728 |
| 2022-08-01 | 49.96 | $7.34 | 30241 |
| 2022-07-29 | 53.45 | $7.65 | 144800 |
| 2022-07-28 | 50.93 | $7.41 | 95548 |
| 2022-07-27 | 50.82 | $7.40 | 48400 |
| 2022-07-26 | 46.92 | $7.04 | 41545 |
| 2022-07-25 | 47.92 | $7.14 | 67100 |
| 2022-07-22 | 44.66 | $6.85 | 58738 |
| 2022-07-21 | 45.98 | $6.99 | 80800 |
| 2022-07-20 | 48.00 | $7.20 | 119900 |
| 2022-07-19 | 47.16 | $7.12 | 57814 |
| 2022-07-18 | 43.47 | $6.78 | 106401 |
| 2022-07-15 | 39.32 | $6.43 | 63417 |
| 2022-07-14 | 37.70 | $6.30 | 116300 |
| 2022-07-13 | 38.45 | $6.40 | 53948 |
| 2022-07-12 | 38.74 | $6.44 | 64333 |
| 2022-07-11 | 40.27 | $6.65 | 42722 |
| 2022-07-08 | 40.56 | $6.69 | 95300 |
| 2022-07-07 | 40.62 | $6.70 | 98100 |
| 2022-07-06 | 36.40 | $6.29 | 178422 |
| 2022-07-05 | 38.10 | $6.56 | 373600 |
| 2022-07-01 | 41.72 | $7.09 | 70541 |
| 2022-06-30 | 40.50 | $6.97 | 91700 |
| 2022-06-29 | 41.25 | $7.08 | 344103 |
| 2022-06-28 | 45.08 | $7.61 | 48027 |
| 2022-06-27 | 40.42 | $7.14 | 58400 |
| 2022-06-24 | 36.63 | $6.79 | 67200 |
| 2022-06-23 | 33.52 | $6.52 | 160635 |
| 2022-06-22 | 38.27 | $7.24 | 135200 |
| 2022-06-21 | 42.05 | $7.72 | 47900 |
| 2022-06-17 | 39.20 | $7.48 | 552800 |
| 2022-06-16 | 43.71 | $8.01 | 119600 |
| 2022-06-15 | 50.70 | $8.68 | 157100 |
| 2022-06-14 | 51.52 | $8.75 | 230129 |
| 2022-06-13 | 54.76 | $9.02 | 128610 |
| 2022-06-10 | 59.94 | $9.41 | 50600 |
| 2022-06-09 | 63.29 | $9.64 | 110902 |
| 2022-06-08 | 68.85 | $9.99 | 188138 |
| 2022-06-07 | 67.37 | $9.80 | 145536 |
| 2022-06-06 | 65.05 | $9.52 | 226603 |
| 2022-06-03 | 63.37 | $9.33 | 44400 |
| 2022-06-02 | 62.18 | $9.20 | 81700 |
| 2022-06-01 | 60.89 | $9.06 | 49300 |
| 2022-05-31 | 59.29 | $8.89 | 112800 |
| 2022-05-27 | 57.02 | $8.66 | 36900 |
| 2022-05-26 | 56.11 | $8.57 | 58800 |
| 2022-05-25 | 55.52 | $8.51 | 95100 |
| 2022-05-24 | 50.05 | $8.00 | 105500 |
| 2022-05-23 | 46.76 | $7.73 | 96236 |
| 2022-05-20 | 47.75 | $7.82 | 68800 |
| 2022-05-19 | 49.89 | $8.01 | 46400 |
| 2022-05-18 | 50.00 | $8.02 | 52441 |
| 2022-05-17 | 52.45 | $8.24 | 54000 |
| 2022-05-16 | 51.10 | $8.11 | 47300 |
| 2022-05-13 | 48.55 | $7.87 | 64900 |
| 2022-05-12 | 43.39 | $7.43 | 43800 |
| 2022-05-11 | 45.05 | $7.60 | 53500 |
| 2022-05-10 | 42.34 | $7.38 | 92332 |
| 2022-05-09 | 42.62 | $7.41 | 237000 |
| 2022-05-06 | 53.63 | $8.42 | 61703 |
| 2022-05-05 | 51.75 | $8.26 | 135228 |
| 2022-05-04 | 53.96 | $8.43 | 102300 |
| 2022-05-03 | 49.77 | $8.08 | 243500 |
| 2022-05-02 | 48.76 | $8.00 | 185300 |
| 2022-04-29 | 50.83 | $8.17 | 113700 |
| 2022-04-28 | 54.99 | $8.49 | 200800 |
| 2022-04-27 | 52.81 | $8.30 | 87200 |
| 2022-04-26 | 48.02 | $7.92 | 104200 |
| 2022-04-25 | 47.63 | $7.89 | 154100 |
| 2022-04-22 | 52.05 | $8.24 | 100200 |
| 2022-04-21 | 56.46 | $8.55 | 63200 |
| 2022-04-20 | 62.63 | $8.93 | 46817 |
| 2022-04-19 | 60.59 | $8.74 | 69400 |
| 2022-04-18 | 64.10 | $8.94 | 140718 |
| 2022-04-14 | 60.51 | $8.61 | 44513 |
| 2022-04-13 | 60.16 | $8.58 | 85436 |
| 2022-04-12 | 56.83 | $8.30 | 57300 |
| 2022-04-11 | 52.21 | $7.96 | 50605 |
| 2022-04-08 | 57.35 | $8.26 | 57948 |
| 2022-04-07 | 53.59 | $8.00 | 126319 |
| 2022-04-06 | 51.07 | $7.84 | 110022 |
| 2022-04-05 | 59.52 | $8.28 | 49500 |
| 2022-04-04 | 61.05 | $8.35 | 78200 |
| 2022-04-01 | 61.05 | $8.35 | 49300 |
| 2022-03-31 | 60.66 | $8.32 | 79700 |
| 2022-03-30 | 62.24 | $8.40 | 57500 |
| 2022-03-29 | 63.02 | $8.44 | 80202 |
| 2022-03-28 | 62.58 | $8.40 | 56330 |
| 2022-03-25 | 68.24 | $8.69 | 107100 |
| 2022-03-24 | 64.56 | $8.34 | 63839 |
| 2022-03-23 | 64.23 | $8.31 | 157200 |
| 2022-03-22 | 60.80 | $8.02 | 82644 |
| 2022-03-21 | 62.97 | $8.13 | 149800 |
| 2022-03-18 | 56.84 | $7.67 | 58321 |
| 2022-03-17 | 57.43 | $7.70 | 91000 |
| 2022-03-16 | 50.99 | $7.30 | 43600 |
| 2022-03-15 | 49.91 | $7.24 | 114700 |
| 2022-03-14 | 52.09 | $7.36 | 130907 |
| 2022-03-11 | 60.94 | $7.78 | 55700 |
| 2022-03-10 | 60.33 | $7.74 | 64200 |
| 2022-03-09 | 59.74 | $7.70 | 103725 |
| 2022-03-08 | 66.12 | $7.97 | 151200 |
| 2022-03-07 | 65.60 | $7.93 | 165510 |
| 2022-03-04 | 64.57 | $7.85 | 226505 |
| 2022-03-03 | 60.20 | $7.54 | 48500 |
| 2022-03-02 | 66.21 | $7.78 | 112101 |
| 2022-03-01 | 65.81 | $7.75 | 57716 |
| 2022-02-28 | 64.31 | $7.64 | 271100 |
| 2022-02-25 | 60.27 | $7.37 | 58000 |
| 2022-02-24 | 58.44 | $7.26 | 102700 |
| 2022-02-23 | 59.38 | $7.30 | 65300 |
| 2022-02-22 | 57.09 | $7.16 | 105313 |
| 2022-02-18 | 56.75 | $7.14 | 59502 |
| 2022-02-17 | 62.50 | $7.39 | 56200 |
| 2022-02-16 | 62.74 | $7.40 | 68301 |
| 2022-02-15 | 63.20 | $7.42 | 93320 |
| 2022-02-14 | 60.57 | $7.23 | 114446 |
| 2022-02-11 | 63.05 | $7.34 | 164500 |
| 2022-02-10 | 61.42 | $7.22 | 77500 |
| 2022-02-09 | 59.57 | $7.09 | 88001 |
| 2022-02-08 | 53.58 | $6.72 | 61941 |
| 2022-02-07 | 62.36 | $7.09 | 33600 |
| 2022-02-04 | 64.53 | $7.17 | 115400 |
| 2022-02-03 | 65.07 | $7.19 | 38233 |
| 2022-02-02 | 67.76 | $7.29 | 85400 |
| 2022-02-01 | 66.30 | $7.18 | 37029 |
| 2022-01-31 | 64.22 | $7.03 | 92412 |
| 2022-01-28 | 63.21 | $6.96 | 171547 |
| 2022-01-27 | 62.19 | $6.89 | 52300 |
| 2022-01-26 | 60.87 | $6.80 | 97600 |
| 2022-01-25 | 59.99 | $6.74 | 25249 |
| 2022-01-24 | 56.23 | $6.50 | 79832 |
| 2022-01-21 | 58.63 | $6.61 | 115300 |
| 2022-01-20 | 66.18 | $6.92 | 102300 |
| 2022-01-19 | 68.61 | $7.01 | 83012 |
| 2022-01-18 | 69.97 | $7.06 | 229100 |
| 2022-01-14 | 68.68 | $6.95 | 106438 |
| 2022-01-13 | 65.45 | $6.70 | 28429 |
| 2022-01-12 | 70.11 | $6.87 | 85900 |
| 2022-01-11 | 67.67 | $6.68 | 144548 |
| 2022-01-10 | 61.72 | $6.30 | 35100 |
| 2022-01-07 | 61.72 | $6.30 | 86400 |
| 2022-01-06 | 61.04 | $6.26 | 65619 |
| 2022-01-05 | 57.45 | $6.06 | 60642 |
| 2022-01-04 | 57.96 | $6.08 | 43100 |
| 2022-01-03 | 57.60 | $6.06 | 17900 |
| 2021-12-31 | 55.45 | $5.94 | 35700 |
| 2021-12-30 | 53.19 | $5.82 | 19717 |
| 2021-12-29 | 54.06 | $5.86 | 161932 |
| 2021-12-28 | 54.91 | $5.90 | 14700 |
| 2021-12-27 | 54.05 | $5.85 | 21113 |
| 2021-12-23 | 50.66 | $5.66 | 76100 |
| 2021-12-22 | 48.58 | $5.55 | 41719 |
| 2021-12-21 | 47.81 | $5.51 | 48922 |
| 2021-12-20 | 42.99 | $5.27 | 32300 |
| 2021-12-17 | 43.80 | $5.32 | 64200 |
| 2021-12-16 | 47.67 | $5.55 | 21933 |
| 2021-12-15 | 46.30 | $5.48 | 128222 |
| 2021-12-14 | 47.14 | $5.53 | 67400 |
| 2021-12-13 | 51.39 | $5.77 | 39200 |
| 2021-12-10 | 55.99 | $6.00 | 39645 |
| 2021-12-09 | 55.99 | $6.00 | 40300 |
| 2021-12-08 | 57.82 | $6.09 | 121500 |
| 2021-12-07 | 58.63 | $6.13 | 63500 |
| 2021-12-06 | 53.71 | $5.81 | 61200 |
| 2021-12-03 | 47.19 | $5.46 | 76333 |
| 2021-12-02 | 43.05 | $5.27 | 71948 |
| 2021-12-01 | 40.00 | $5.14 | 33900 |
| 2021-11-30 | 43.59 | $5.35 | 62241 |
| 2021-11-29 | 47.86 | $5.57 | 87600 |
| 2021-11-26 | 43.30 | $5.38 | 91700 |
| 2021-11-24 | 54.20 | $5.84 | 14900 |
| 2021-11-23 | 52.73 | $5.78 | 60325 |
| 2021-11-22 | 46.45 | $5.55 | 24534 |
| 2021-11-19 | 43.01 | $5.44 | 85936 |
| 2021-11-18 | 49.30 | $5.67 | 116527 |
| 2021-11-17 | 48.36 | $5.64 | 18100 |
| 2021-11-16 | 49.23 | $5.67 | 188044 |
| 2021-11-15 | 49.51 | $5.68 | 57517 |
| 2021-11-12 | 48.68 | $5.65 | 37106 |
| 2021-11-11 | 51.35 | $5.75 | 71717 |
| 2021-11-10 | 52.17 | $5.78 | 29948 |
| 2021-11-09 | 56.14 | $5.92 | 97221 |
| 2021-11-08 | 56.43 | $5.93 | 66405 |
| 2021-11-05 | 56.43 | $5.93 | 42600 |
| 2021-11-04 | 54.95 | $5.86 | 51800 |
| 2021-11-03 | 54.32 | $5.83 | 49713 |
| 2021-11-02 | 57.64 | $5.96 | 34743 |
| 2021-11-01 | 60.61 | $6.07 | 74326 |
| 2021-10-29 | 59.53 | $6.01 | 40500 |
| 2021-10-28 | 61.40 | $6.08 | 84300 |
| 2021-10-27 | 63.29 | $6.15 | 21121 |
| 2021-10-26 | 68.74 | $6.34 | 27013 |
| 2021-10-25 | 71.52 | $6.43 | 84520 |
| 2021-10-22 | 67.66 | $6.15 | 39746 |
| 2021-10-21 | 66.11 | $6.05 | 28900 |
| 2021-10-20 | 71.32 | $6.21 | 24500 |
| 2021-10-19 | 69.62 | $6.09 | 53643 |
| 2021-10-18 | 70.28 | $6.11 | 58816 |
| 2021-10-15 | 73.26 | $6.20 | 72619 |
| 2021-10-14 | 73.59 | $6.21 | 349200 |
| 2021-10-13 | 70.85 | $5.99 | 31725 |
| 2021-10-12 | 70.59 | $5.97 | 30919 |
| 2021-10-11 | 75.10 | $6.11 | 20400 |
| 2021-10-08 | 74.32 | $6.04 | 37745 |
| 2021-10-07 | 73.30 | $5.95 | 118508 |
| 2021-10-06 | 72.13 | $5.85 | 142607 |
| 2021-10-05 | 71.53 | $5.80 | 72300 |
| 2021-10-04 | 70.46 | $5.71 | 63500 |
| 2021-10-01 | 68.97 | $5.59 | 39900 |
| 2021-09-30 | 68.85 | $5.58 | 59143 |
| 2021-09-29 | 66.57 | $5.40 | 57227 |
| 2021-09-28 | 68.15 | $5.46 | 44400 |
| 2021-09-27 | 68.41 | $5.47 | 116835 |
| 2021-09-24 | 63.11 | $5.07 | 117800 |
| 2021-09-23 | 55.91 | $4.66 | 10706 |
| 2021-09-22 | 51.28 | $4.45 | 37221 |
| 2021-09-21 | 47.55 | $4.30 | 74105 |
| 2021-09-20 | 45.98 | $4.24 | 115300 |
| 2021-09-17 | 51.07 | $4.45 | 28007 |
| 2021-09-16 | 55.22 | $4.60 | 38513 |
| 2021-09-15 | 57.59 | $4.68 | 102648 |
| 2021-09-14 | 53.31 | $4.50 | 324727 |
| 2021-09-13 | 54.77 | $4.55 | 687400 |
| 2021-09-10 | 48.61 | $4.32 | 564000 |
| 2021-09-09 | 45.87 | $4.23 | 9800 |
| 2021-09-08 | 45.57 | $4.22 | 5444 |
| 2021-09-07 | 48.71 | $4.34 | 23625 |
| 2021-09-03 | 50.64 | $4.41 | 20800 |
| 2021-09-02 | 50.10 | $4.39 | 16600 |
| 2021-09-01 | 45.60 | $4.23 | 117200 |
| 2021-08-31 | 47.11 | $4.29 | 148200 |
| 2021-08-30 | 47.11 | $4.29 | 20400 |
| 2021-08-27 | 47.35 | $4.30 | 39734 |
| 2021-08-26 | 42.70 | $4.13 | 9038 |
| 2021-08-25 | 43.78 | $4.18 | 13000 |
| 2021-08-24 | 42.96 | $4.15 | 56020 |
| 2021-08-23 | 40.76 | $4.07 | 35528 |
| 2021-08-20 | 33.46 | $3.83 | 71934 |
| 2021-08-19 | 31.45 | $3.77 | 125900 |
| 2021-08-18 | 34.78 | $3.97 | 83000 |
| 2021-08-17 | 35.67 | $4.02 | 54500 |
| 2021-08-16 | 36.75 | $4.08 | 37500 |
| 2021-08-13 | 39.59 | $4.23 | 7700 |
| 2021-08-12 | 42.06 | $4.35 | 6635 |
| 2021-08-11 | 43.34 | $4.41 | 26748 |
| 2021-08-10 | 42.79 | $4.39 | 33437 |
| 2021-08-09 | 36.29 | $4.17 | 27000 |
| 2021-08-06 | 38.76 | $4.30 | 5004 |
| 2021-08-05 | 38.95 | $4.31 | 67901 |
| 2021-08-04 | 38.37 | $4.29 | 44807 |
| 2021-08-03 | 42.86 | $4.52 | 6500 |
| 2021-08-02 | 39.34 | $4.40 | 21800 |
| 2021-07-30 | 42.45 | $4.55 | 17000 |
| 2021-07-29 | 43.54 | $4.60 | 26300 |
| 2021-07-28 | 40.95 | $4.51 | 47232 |
| 2021-07-27 | 38.56 | $4.43 | 39900 |
| 2021-07-26 | 41.12 | $4.56 | 28300 |
| 2021-07-23 | 38.12 | $4.46 | 23406 |
| 2021-07-22 | 37.82 | $4.45 | 17711 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-2.13
2026-07-17
Close Price
$11.39
Vol: 294900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.03
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -2.13 | $11.39 | 294900 |
| 2026-07-16 | -34.91 | $11.11 | 278304 |
| 2026-07-15 | -41.34 | $11.06 | 337300 |
| 2026-07-14 | -40.78 | $11.07 | 621641 |
| 2026-07-13 | -45.21 | $11.04 | 395309 |
| 2026-07-10 | -65.88 | $10.73 | 306715 |
| 2026-07-09 | -64.46 | $10.76 | 118410 |
| 2026-07-08 | -55.76 | $10.97 | 369900 |
| 2026-07-07 | -79.11 | $10.48 | 268400 |
| 2026-07-06 | -93.07 | $10.17 | 669800 |
| 2026-07-02 | -89.84 | $10.26 | 434929 |
| 2026-07-01 | -91.03 | $10.34 | 106200 |
| 2026-06-30 | -88.89 | $10.39 | 414817 |
| 2026-06-29 | -79.91 | $10.60 | 280200 |
| 2026-06-26 | -81.62 | $10.56 | 1.5M |
| 2026-06-25 | -77.35 | $10.66 | 263400 |
| 2026-06-24 | -82.91 | $10.53 | 507944 |
| 2026-06-23 | -60.68 | $11.05 | 1.1M |
| 2026-06-22 | -63.68 | $10.98 | 388441 |
| 2026-06-18 | -68.22 | $10.88 | 459000 |
| 2026-06-17 | -55.69 | $11.22 | 255900 |
| 2026-06-16 | -76.77 | $11.40 | 769621 |
| 2026-06-15 | -68.92 | $11.57 | 482600 |
| 2026-06-12 | -73.98 | $11.68 | 685800 |
| 2026-06-11 | -55.28 | $11.91 | 190825 |
| 2026-06-10 | -55.28 | $11.91 | 345727 |
| 2026-06-09 | -64.23 | $11.80 | 553147 |
| 2026-06-08 | -29.85 | $12.19 | 355800 |
| 2026-06-05 | -54.48 | $11.86 | 341400 |
| 2026-06-04 | -16.31 | $12.36 | 709200 |
| 2026-06-03 | -36.88 | $12.07 | 337844 |
| 2026-06-02 | -47.52 | $11.92 | 577435 |
| 2026-06-01 | -65.25 | $11.67 | 453418 |
| 2026-05-29 | -78.72 | $11.48 | 328500 |
| 2026-05-28 | -68.79 | $11.62 | 179408 |
| 2026-05-27 | -77.31 | $11.50 | 276600 |
| 2026-05-26 | -57.45 | $11.78 | 801316 |
| 2026-05-22 | -24.18 | $12.15 | 234000 |
| 2026-05-21 | -21.98 | $12.19 | 199302 |
| 2026-05-20 | -14.90 | $12.28 | 814200 |
| 2026-05-19 | -1.49 | $12.49 | 872900 |
| 2026-05-18 | -8.64 | $12.30 | 349800 |
| 2026-05-15 | -1.65 | $12.16 | 320506 |
| 2026-05-14 | -11.89 | $11.78 | 487400 |
| 2026-05-13 | -12.33 | $11.77 | 178403 |
| 2026-05-12 | -11.89 | $11.78 | 299502 |
| 2026-05-11 | -15.86 | $11.69 | 824000 |
| 2026-05-08 | -28.63 | $11.40 | 319001 |
| 2026-05-07 | -24.23 | $11.50 | 256622 |
| 2026-05-06 | -22.91 | $11.53 | 301000 |
| 2026-05-05 | -2.64 | $11.99 | 286205 |
| 2026-05-04 | -3.77 | $11.82 | 542622 |
| 2026-05-01 | -10.38 | $11.68 | 364400 |
| 2026-04-30 | -3.30 | $11.83 | 1.2M |
| 2026-04-29 | -1.03 | $11.71 | 301003 |
| 2026-04-28 | -5.68 | $11.44 | 213742 |
| 2026-04-27 | -14.04 | $11.25 | 611100 |
| 2026-04-24 | -40.35 | $10.80 | 130400 |
| 2026-04-23 | -27.49 | $11.02 | 132406 |
| 2026-04-22 | -39.77 | $10.81 | 226300 |
| 2026-04-21 | -54.39 | $10.56 | 491502 |
| 2026-04-20 | -65.50 | $10.37 | 267200 |
| 2026-04-17 | -81.48 | $10.17 | 437332 |
| 2026-04-16 | -54.94 | $10.60 | 187839 |
| 2026-04-15 | -59.26 | $10.53 | 673706 |
| 2026-04-14 | -67.90 | $10.39 | 264700 |
| 2026-04-13 | -48.15 | $10.71 | 276111 |
| 2026-04-10 | -59.26 | $10.53 | 241300 |
| 2026-04-09 | -65.43 | $10.43 | 429529 |
| 2026-04-08 | -56.17 | $10.58 | 321600 |
| 2026-04-07 | -30.13 | $11.02 | 459600 |
| 2026-04-06 | -37.82 | $10.90 | 963800 |
| 2026-04-02 | -44.23 | $10.80 | 545000 |
| 2026-04-01 | -62.18 | $10.52 | 708730 |
| 2026-03-31 | -13.77 | $11.26 | 1.2M |
| 2026-03-30 | -10.00 | $11.26 | 999600 |
| 2026-03-27 | -2.84 | $11.19 | 677139 |
| 2026-03-26 | -18.85 | $10.78 | 350434 |
| 2026-03-25 | -29.08 | $10.60 | 574717 |
| 2026-03-24 | -29.08 | $10.60 | 520300 |
| 2026-03-23 | -28.37 | $10.61 | 1.1M |
| 2026-03-20 | -10.64 | $10.86 | 923000 |
| 2026-03-19 | -6.38 | $10.92 | 560001 |
| 2026-03-18 | -17.46 | $10.64 | 488600 |
| 2026-03-17 | -13.49 | $10.69 | 520100 |
| 2026-03-16 | -26.57 | $10.48 | 376700 |
| 2026-03-13 | -29.37 | $10.44 | 524917 |
| 2026-03-12 | -23.78 | $10.52 | 599200 |
| 2026-03-11 | -32.73 | $10.32 | 309800 |
| 2026-03-10 | -41.21 | $10.18 | 823200 |
| 2026-03-09 | -47.27 | $10.08 | 536700 |
| 2026-03-06 | -10.37 | $10.21 | 617800 |
| 2026-03-05 | -16.67 | $10.11 | 373200 |
| 2026-03-04 | -25.00 | $9.99 | 850714 |
| 2026-03-03 | -29.17 | $9.93 | 729600 |
| 2026-03-02 | -16.16 | $10.03 | 523100 |
| 2026-02-27 | -13.04 | $9.97 | 759700 |
| 2026-02-26 | -19.57 | $9.85 | 233504 |
| 2026-02-25 | -21.74 | $9.81 | 309828 |
| 2026-02-24 | -14.67 | $9.94 | 250032 |
| 2026-02-23 | -10.33 | $10.02 | 269200 |
| 2026-02-20 | -15.22 | $9.93 | 186804 |
| 2026-02-19 | -8.70 | $10.05 | 365931 |
| 2026-02-18 | -2.92 | $9.94 | 495017 |
| 2026-02-17 | -11.73 | $9.61 | 277615 |
| 2026-02-13 | -6.79 | $9.69 | 455432 |
| 2026-02-12 | -14.88 | $9.55 | 385535 |
| 2026-02-11 | 0.00 | $9.77 | 439600 |
| 2026-02-10 | -6.37 | $9.46 | 370500 |
| 2026-02-09 | -5.03 | $9.48 | 360712 |
| 2026-02-06 | -15.76 | $9.24 | 610417 |
| 2026-02-05 | -29.56 | $8.96 | 267400 |
| 2026-02-04 | -17.73 | $9.20 | 259800 |
| 2026-02-03 | -20.69 | $9.14 | 369139 |
| 2026-02-02 | -31.53 | $8.92 | 282600 |
| 2026-01-30 | -21.67 | $9.12 | 552600 |
| 2026-01-29 | -7.39 | $9.41 | 692600 |
| 2026-01-28 | -7.29 | $9.31 | 655723 |
| 2026-01-27 | -0.55 | $9.33 | 611000 |
| 2026-01-26 | -1.45 | $8.89 | 474341 |
| 2026-01-23 | -3.94 | $8.75 | 864200 |
| 2026-01-22 | -3.54 | $8.62 | 483339 |
| 2026-01-21 | -3.57 | $8.61 | 879000 |
| 2026-01-20 | -14.14 | $8.38 | 597700 |
| 2026-01-16 | -19.19 | $8.33 | 637342 |
| 2026-01-15 | -21.21 | $8.31 | 232142 |
| 2026-01-14 | -18.18 | $8.34 | 322600 |
| 2026-01-13 | -31.00 | $8.22 | 2.3M |
| 2026-01-12 | -45.54 | $8.08 | 342900 |
| 2026-01-09 | -53.47 | $8.00 | 473300 |
| 2026-01-08 | -74.71 | $7.89 | 366200 |
| 2026-01-07 | -99.01 | $7.70 | 654900 |
| 2026-01-06 | -67.02 | $8.07 | 409000 |
| 2026-01-05 | -59.57 | $8.14 | 942044 |
| 2026-01-02 | -21.28 | $8.50 | 169007 |
| 2025-12-31 | -34.04 | $8.38 | 109400 |
| 2025-12-30 | -22.34 | $8.49 | 119300 |
| 2025-12-29 | -30.85 | $8.41 | 112900 |
| 2025-12-26 | -41.49 | $8.31 | 83300 |
| 2025-12-24 | -32.98 | $8.39 | 71437 |
| 2025-12-23 | -29.79 | $8.42 | 276400 |
| 2025-12-22 | -51.06 | $8.22 | 253500 |
| 2025-12-19 | -70.00 | $8.07 | 558400 |
| 2025-12-18 | -67.78 | $8.09 | 193400 |
| 2025-12-17 | -54.44 | $8.21 | 286300 |
| 2025-12-16 | -68.89 | $8.08 | 392500 |
| 2025-12-15 | -25.24 | $8.44 | 193900 |
| 2025-12-12 | -15.00 | $8.52 | 599200 |
| 2025-12-11 | -19.17 | $8.47 | 223500 |
| 2025-12-10 | -25.00 | $8.40 | 225900 |
| 2025-12-09 | -29.17 | $8.35 | 280800 |
| 2025-12-08 | -14.62 | $8.51 | 462100 |
| 2025-12-05 | -7.63 | $8.57 | 1.4M |
| 2025-12-04 | -10.24 | $8.47 | 289100 |
| 2025-12-03 | -3.10 | $8.50 | 345400 |
| 2025-12-02 | -9.09 | $8.34 | 92100 |
| 2025-12-01 | -7.44 | $8.36 | 485200 |
| 2025-11-28 | -8.26 | $8.35 | 173900 |
| 2025-11-26 | -17.36 | $8.24 | 94500 |
| 2025-11-25 | -26.45 | $8.13 | 335900 |
| 2025-11-24 | -18.18 | $8.23 | 437500 |
| 2025-11-21 | -25.62 | $8.14 | 373300 |
| 2025-11-20 | -19.01 | $8.22 | 303000 |
| 2025-11-19 | -1.80 | $8.33 | 2.5M |
| 2025-11-18 | -3.33 | $8.31 | 610200 |
| 2025-11-17 | -12.94 | $7.89 | 1.8M |
| 2025-11-14 | -10.26 | $7.85 | 776500 |
| 2025-11-13 | -32.05 | $7.68 | 131800 |
| 2025-11-12 | -17.57 | $7.76 | 293200 |
| 2025-11-11 | -6.76 | $7.84 | 209800 |
| 2025-11-10 | -3.64 | $7.68 | 642400 |
| 2025-11-07 | -38.18 | $7.49 | 328800 |
| 2025-11-06 | -57.14 | $7.39 | 190400 |
| 2025-11-05 | -69.23 | $7.39 | 147300 |
| 2025-11-04 | -83.33 | $7.28 | 206200 |
| 2025-11-03 | -58.97 | $7.47 | 135800 |
| 2025-10-31 | -61.54 | $7.45 | 238600 |
| 2025-10-30 | -48.72 | $7.55 | 217400 |
| 2025-10-29 | -41.03 | $7.61 | 280300 |
| 2025-10-28 | -46.15 | $7.57 | 206900 |
| 2025-10-27 | -43.59 | $7.59 | 475100 |
| 2025-10-24 | -47.56 | $7.58 | 1.2M |
| 2025-10-23 | -62.11 | $7.51 | 1.2M |
| 2025-10-22 | -84.21 | $7.30 | 802700 |
| 2025-10-21 | -91.40 | $7.27 | 691300 |
| 2025-10-20 | -97.50 | $7.35 | 648400 |
| 2025-10-17 | -85.00 | $7.45 | 624200 |
| 2025-10-16 | -80.00 | $7.49 | 878400 |
| 2025-10-15 | -72.50 | $7.55 | 514500 |
| 2025-10-14 | -81.48 | $7.48 | 345100 |
| 2025-10-13 | -85.51 | $7.55 | 95700 |
| 2025-10-10 | -70.79 | $7.51 | 354100 |
| 2025-10-09 | -48.31 | $7.71 | 387800 |
| 2025-10-08 | -34.83 | $7.83 | 1.4M |
| 2025-10-07 | -41.57 | $7.77 | 732000 |
| 2025-10-06 | -42.70 | $7.76 | 598200 |
| 2025-10-03 | -49.04 | $7.63 | 777400 |
| 2025-10-02 | -58.65 | $7.53 | 358900 |
| 2025-10-01 | -49.04 | $7.63 | 364200 |
| 2025-09-30 | -49.04 | $7.63 | 480400 |
| 2025-09-29 | -28.85 | $7.84 | 1.2M |
| 2025-09-26 | -12.50 | $8.01 | 606100 |
| 2025-09-25 | -11.54 | $8.02 | 596500 |
| 2025-09-24 | -11.54 | $8.02 | 544100 |
| 2025-09-23 | -13.46 | $8.00 | 240200 |
| 2025-09-22 | -13.51 | $7.99 | 131200 |
| 2025-09-19 | -23.42 | $7.88 | 790100 |
| 2025-09-18 | -17.12 | $7.95 | 317800 |
| 2025-09-17 | -17.12 | $7.95 | 421300 |
| 2025-09-16 | -1.85 | $8.09 | 717300 |
| 2025-09-15 | -6.49 | $7.75 | 258100 |
| 2025-09-12 | -19.44 | $7.61 | 271600 |
| 2025-09-11 | -22.22 | $7.59 | 597800 |
| 2025-09-10 | -26.39 | $7.56 | 653400 |
| 2025-09-09 | -47.22 | $7.41 | 176100 |
| 2025-09-08 | -50.85 | $7.32 | 422300 |
| 2025-09-05 | -61.02 | $7.26 | 392700 |
| 2025-09-04 | -35.59 | $7.41 | 197100 |
| 2025-09-03 | -42.37 | $7.37 | 560000 |
| 2025-09-02 | -10.17 | $7.56 | 299400 |
| 2025-08-29 | -15.25 | $7.53 | 177600 |
| 2025-08-28 | -6.78 | $7.58 | 167700 |
| 2025-08-27 | -29.87 | $7.57 | 525200 |
| 2025-08-26 | -51.28 | $7.41 | 388100 |
| 2025-08-25 | -60.49 | $7.35 | 553400 |
| 2025-08-22 | -64.37 | $7.36 | 491500 |
| 2025-08-21 | -82.76 | $7.20 | 1.0M |
| 2025-08-20 | -90.80 | $7.13 | 1.1M |
| 2025-08-19 | -100.00 | $7.07 | 1.2M |
| 2025-08-18 | -86.25 | $7.23 | 969100 |
| 2025-08-15 | -70.79 | $7.29 | 777500 |
| 2025-08-14 | -59.78 | $7.37 | 256524 |
| 2025-08-13 | -52.85 | $7.27 | 834585 |
| 2025-08-12 | -50.41 | $7.30 | 431771 |
| 2025-08-11 | -51.22 | $7.29 | 465981 |
| 2025-08-08 | -46.34 | $7.35 | 423293 |
| 2025-08-07 | -44.72 | $7.37 | 375436 |
| 2025-08-06 | -35.46 | $7.42 | 683893 |
| 2025-08-05 | -33.33 | $7.45 | 258322 |
| 2025-08-04 | -35.92 | $7.41 | 296342 |
| 2025-08-01 | -32.39 | $7.46 | 540650 |
| 2025-07-31 | -26.76 | $7.54 | 413225 |
| 2025-07-30 | -12.68 | $7.74 | 395283 |
| 2025-07-29 | -7.75 | $7.81 | 248184 |
| 2025-07-28 | -7.04 | $7.82 | 254906 |
| 2025-07-25 | -14.08 | $7.72 | 591956 |
| 2025-07-24 | -1.91 | $7.89 | 1.1M |
| 2025-07-23 | 0.00 | $7.50 | 558183 |
| 2025-07-22 | 0.00 | $7.40 | 384707 |
| 2025-07-21 | -4.35 | $7.23 | 399917 |
| 2025-07-18 | -5.43 | $7.22 | 614563 |
| 2025-07-17 | -2.67 | $7.08 | 221694 |
| 2025-07-16 | -6.67 | $7.05 | 395938 |
| 2025-07-15 | -8.00 | $7.04 | 478847 |
| 2025-07-14 | -4.05 | $7.06 | 615104 |
| 2025-07-11 | -6.85 | $7.03 | 345552 |
| 2025-07-10 | -20.55 | $6.93 | 221694 |
| 2025-07-09 | -24.10 | $6.88 | 814281 |
| 2025-07-08 | -26.51 | $6.86 | 652922 |
| 2025-07-07 | -34.94 | $6.79 | 1.3M |
| 2025-07-03 | -32.53 | $6.81 | 206928 |
| 2025-07-02 | -34.94 | $6.79 | 224633 |
| 2025-07-01 | -45.24 | $6.70 | 185137 |
| 2025-06-30 | -42.86 | $6.72 | 1.1M |
| 2025-06-27 | -43.75 | $6.66 | 374506 |
| 2025-06-26 | -41.67 | $6.68 | 540737 |
| 2025-06-25 | -50.00 | $6.60 | 473900 |
| 2025-06-24 | -47.92 | $6.62 | 762100 |
| 2025-06-23 | -38.78 | $6.70 | 273400 |
| 2025-06-20 | -12.73 | $6.94 | 990300 |
| 2025-06-18 | -12.73 | $6.94 | 1.1M |
| 2025-06-17 | -2.80 | $7.02 | 1.1M |
| 2025-06-16 | -16.67 | $6.82 | 938000 |
| 2025-06-13 | -8.33 | $6.91 | 2.4M |
| 2025-06-12 | -1.25 | $6.71 | 1.6M |
| 2025-06-11 | -5.06 | $6.67 | 867516 |
| 2025-06-10 | -11.29 | $6.47 | 826500 |
| 2025-06-09 | -8.43 | $6.44 | 604405 |
| 2025-06-06 | -20.48 | $6.34 | 511900 |
| 2025-06-05 | -17.78 | $6.35 | 558122 |
| 2025-06-04 | -19.61 | $6.31 | 2.8M |
| 2025-06-03 | -18.63 | $6.32 | 758142 |
| 2025-06-02 | -15.53 | $6.35 | 427600 |
| 2025-05-30 | -27.18 | $6.23 | 2.7M |
| 2025-05-29 | -16.50 | $6.34 | 1.9M |
| 2025-05-28 | -19.42 | $6.31 | 2.0M |
| 2025-05-27 | -7.77 | $6.43 | 1.8M |
| 2025-05-23 | -4.35 | $6.36 | 2.4M |
| 2025-05-22 | -29.35 | $6.13 | 3.0M |
| 2025-05-21 | -26.09 | $6.16 | 1.6M |
| 2025-05-20 | -31.52 | $6.11 | 3.6M |
| 2025-05-19 | -47.83 | $5.96 | 1.6M |
| 2025-05-16 | -29.35 | $6.13 | 4.7M |
| 2025-05-15 | -31.52 | $6.11 | 1.9M |
| 2025-05-14 | -6.82 | $6.30 | 12.6M |
| 2025-05-13 | -6.17 | $6.24 | 3.2M |
| 2025-05-12 | -30.38 | $6.03 | 7.7M |
| 2025-05-09 | -54.55 | $5.73 | 630817 |
| 2025-05-08 | -56.86 | $5.69 | 642500 |
| 2025-05-07 | -52.55 | $5.55 | 1.1M |
| 2025-05-06 | -51.82 | $5.56 | 454930 |
| 2025-05-05 | -56.20 | $5.50 | 312200 |
| 2025-05-02 | -44.53 | $5.66 | 1.0M |
| 2025-05-01 | -49.32 | $5.64 | 657435 |
| 2025-04-30 | -50.31 | $5.69 | 395339 |
| 2025-04-29 | -37.74 | $5.89 | 403604 |
| 2025-04-28 | -33.74 | $5.98 | 554300 |
| 2025-04-25 | -41.07 | $5.89 | 297513 |
| 2025-04-24 | -44.00 | $5.88 | 417634 |
| 2025-04-23 | -54.05 | $5.75 | 468010 |
| 2025-04-22 | -45.95 | $5.90 | 360100 |
| 2025-04-21 | -51.89 | $5.79 | 388808 |
| 2025-04-17 | -43.78 | $5.94 | 762200 |
| 2025-04-16 | -52.97 | $5.77 | 424246 |
| 2025-04-15 | -63.24 | $5.58 | 133100 |
| 2025-04-14 | -63.24 | $5.58 | 379500 |
| 2025-04-11 | -64.86 | $5.55 | 587100 |
| 2025-04-10 | -80.00 | $5.27 | 358625 |
| 2025-04-09 | -52.97 | $5.77 | 357533 |
| 2025-04-08 | -97.19 | $5.02 | 331229 |
| 2025-04-07 | -78.86 | $5.37 | 760700 |
| 2025-04-04 | -91.61 | $5.44 | 900000 |
| 2025-04-03 | -47.66 | $6.14 | 1.6M |
| 2025-04-02 | -20.31 | $6.49 | 131500 |
| 2025-04-01 | -25.00 | $6.43 | 95900 |
| 2025-03-31 | -23.44 | $6.45 | 391500 |
| 2025-03-28 | -37.42 | $6.49 | 181500 |
| 2025-03-27 | -31.90 | $6.58 | 234500 |
| 2025-03-26 | -28.22 | $6.64 | 361122 |
| 2025-03-25 | -29.45 | $6.62 | 1.9M |
| 2025-03-24 | -34.36 | $6.54 | 629300 |
| 2025-03-21 | -34.97 | $6.53 | 483144 |
| 2025-03-20 | -34.97 | $6.53 | 72303 |
| 2025-03-19 | -39.52 | $6.48 | 524120 |
| 2025-03-18 | -50.90 | $6.29 | 366600 |
| 2025-03-17 | -54.49 | $6.23 | 1.5M |
| 2025-03-14 | -68.26 | $6.00 | 718149 |
| 2025-03-13 | -77.84 | $5.84 | 913100 |
| 2025-03-12 | -71.26 | $5.95 | 1.5M |
| 2025-03-11 | -83.83 | $5.74 | 3.3M |
| 2025-03-10 | -97.01 | $5.52 | 1.6M |
| 2025-03-07 | -67.74 | $6.51 | 102541 |
| 2025-03-06 | -84.95 | $6.35 | 158100 |
| 2025-03-05 | -87.10 | $6.33 | 781820 |
| 2025-03-04 | -84.95 | $6.35 | 159046 |
| 2025-03-03 | -60.53 | $6.45 | 206633 |
| 2025-02-28 | -30.70 | $6.79 | 119300 |
| 2025-02-27 | -20.18 | $6.91 | 55200 |
| 2025-02-26 | -23.68 | $6.87 | 66200 |
| 2025-02-25 | -24.56 | $6.86 | 117338 |
| 2025-02-24 | -16.67 | $6.95 | 29146 |
| 2025-02-21 | -12.28 | $7.00 | 40600 |
| 2025-02-20 | -4.39 | $7.09 | 364100 |
| 2025-02-19 | -10.28 | $6.96 | 267319 |
| 2025-02-18 | -10.28 | $6.96 | 244424 |
| 2025-02-14 | -20.56 | $6.85 | 37304 |
| 2025-02-13 | -27.50 | $6.87 | 58237 |
| 2025-02-12 | -36.00 | $6.80 | 15600 |
| 2025-02-11 | -28.00 | $6.90 | 223100 |
| 2025-02-10 | -34.07 | $6.89 | 84000 |
| 2025-02-07 | -43.62 | $6.84 | 214500 |
| 2025-02-06 | -50.34 | $6.74 | 552400 |
| 2025-02-05 | -44.30 | $6.83 | 243000 |
| 2025-02-04 | -44.30 | $6.83 | 181337 |
| 2025-02-03 | -62.42 | $6.56 | 258000 |
| 2025-01-31 | -100.00 | $6.58 | 157449 |
| 2025-01-30 | -86.90 | $6.76 | 46633 |
| 2025-01-29 | -84.52 | $6.78 | 33238 |
| 2025-01-28 | -96.20 | $6.73 | 28700 |
| 2025-01-27 | -89.47 | $6.81 | 42624 |
| 2025-01-24 | -67.11 | $6.98 | 32700 |
| 2025-01-23 | -59.30 | $6.98 | 51016 |
| 2025-01-22 | -46.39 | $7.04 | 72000 |
| 2025-01-21 | -50.00 | $7.00 | 18218 |
| 2025-01-17 | -58.16 | $6.92 | 33100 |
| 2025-01-16 | -56.12 | $6.94 | 246000 |
| 2025-01-15 | -30.61 | $7.19 | 167000 |
| 2025-01-14 | -33.67 | $7.16 | 738200 |
| 2025-01-13 | -41.84 | $7.08 | 795700 |
| 2025-01-10 | -17.35 | $7.32 | 255346 |
| 2025-01-08 | -13.48 | $7.28 | 331220 |
| 2025-01-07 | -3.41 | $7.36 | 58000 |
| 2025-01-06 | -11.63 | $7.27 | 317534 |
| 2025-01-03 | -11.39 | $7.21 | 75400 |
| 2025-01-02 | -7.89 | $7.21 | 82923 |
| 2024-12-31 | -23.68 | $7.09 | 173746 |
| 2024-12-30 | -32.50 | $7.05 | 171505 |
| 2024-12-27 | -37.50 | $7.01 | 192827 |
| 2024-12-26 | -66.25 | $6.78 | 19228 |
| 2024-12-24 | -51.72 | $6.93 | 51500 |
| 2024-12-23 | -69.57 | $6.86 | 206327 |
| 2024-12-20 | -85.47 | $6.68 | 229517 |
| 2024-12-19 | -97.44 | $6.54 | 60100 |
| 2024-12-18 | -100.00 | $6.57 | 118136 |
| 2024-12-17 | -93.14 | $6.73 | 47400 |
| 2024-12-16 | -96.39 | $6.88 | 247000 |
| 2024-12-13 | -97.59 | $6.87 | 76539 |
| 2024-12-12 | -91.46 | $6.93 | 57111 |
| 2024-12-11 | -85.53 | $7.03 | 128523 |
| 2024-12-10 | -98.68 | $6.93 | 111300 |
| 2024-12-09 | -94.29 | $7.02 | 244000 |
| 2024-12-06 | -98.57 | $6.99 | 474614 |
| 2024-12-05 | -85.48 | $7.17 | 189446 |
| 2024-12-04 | -90.32 | $7.14 | 209634 |
| 2024-12-03 | -75.81 | $7.23 | 61900 |
| 2024-12-02 | -79.03 | $7.21 | 115726 |
| 2024-11-29 | -69.35 | $7.27 | 210400 |
| 2024-11-27 | -67.74 | $7.28 | 38000 |
| 2024-11-26 | -75.81 | $7.23 | 221300 |
| 2024-11-25 | -37.10 | $7.47 | 106340 |
| 2024-11-22 | -4.84 | $7.67 | 28600 |
| 2024-11-21 | -29.03 | $7.52 | 75524 |
| 2024-11-20 | -43.55 | $7.43 | 129106 |
| 2024-11-19 | -45.16 | $7.42 | 114326 |
| 2024-11-18 | -46.77 | $7.41 | 182300 |
| 2024-11-15 | -74.19 | $7.24 | 107832 |
| 2024-11-14 | -63.16 | $7.34 | 156640 |
| 2024-11-13 | -85.96 | $7.21 | 78200 |
| 2024-11-12 | -95.65 | $7.26 | 113100 |
| 2024-11-11 | -75.00 | $7.38 | 169700 |
| 2024-11-08 | -75.31 | $7.46 | 165004 |
| 2024-11-07 | -54.32 | $7.63 | 71932 |
| 2024-11-06 | -55.56 | $7.62 | 142800 |
| 2024-11-05 | -69.14 | $7.51 | 23500 |
| 2024-11-04 | -74.07 | $7.47 | 250400 |
| 2024-11-01 | -98.08 | $7.28 | 37500 |
| 2024-10-31 | -87.91 | $7.50 | 497201 |
| 2024-10-30 | -81.32 | $7.56 | 36202 |
| 2024-10-29 | -90.11 | $7.48 | 22700 |
| 2024-10-28 | -87.91 | $7.50 | 27300 |
| 2024-10-25 | -69.57 | $7.66 | 21239 |
| 2024-10-24 | -72.16 | $7.60 | 41900 |
| 2024-10-23 | -81.44 | $7.51 | 90801 |
| 2024-10-22 | -72.16 | $7.60 | 151549 |
| 2024-10-21 | -75.26 | $7.57 | 186900 |
| 2024-10-18 | -84.54 | $7.48 | 70507 |
| 2024-10-17 | -71.13 | $7.61 | 45111 |
| 2024-10-16 | -72.16 | $7.60 | 64538 |
| 2024-10-15 | -67.01 | $7.65 | 62400 |
| 2024-10-14 | -38.14 | $7.93 | 8100 |
| 2024-10-11 | -27.84 | $8.03 | 51411 |
| 2024-10-10 | -29.70 | $8.00 | 62200 |
| 2024-10-09 | -39.17 | $7.83 | 150700 |
| 2024-10-08 | -33.33 | $7.87 | 439000 |
| 2024-10-07 | -8.03 | $8.19 | 230700 |
| 2024-10-04 | -5.13 | $8.04 | 206940 |
| 2024-10-03 | -0.96 | $7.96 | 554700 |
| 2024-10-02 | -7.45 | $7.80 | 113143 |
| 2024-10-01 | -12.77 | $7.75 | 340400 |
| 2024-09-30 | -45.74 | $7.44 | 101900 |
| 2024-09-27 | -52.13 | $7.38 | 125100 |
| 2024-09-26 | -54.26 | $7.36 | 635128 |
| 2024-09-25 | -20.21 | $7.68 | 219900 |
| 2024-09-24 | -1.06 | $7.86 | 155740 |
| 2024-09-23 | -14.89 | $7.73 | 22612 |
| 2024-09-20 | -15.22 | $7.71 | 146929 |
| 2024-09-19 | -14.13 | $7.72 | 348939 |
| 2024-09-18 | -29.35 | $7.58 | 57500 |
| 2024-09-17 | -28.26 | $7.59 | 167411 |
| 2024-09-16 | -44.57 | $7.44 | 165500 |
| 2024-09-13 | -55.43 | $7.34 | 71600 |
| 2024-09-12 | -58.70 | $7.31 | 143300 |
| 2024-09-11 | -70.65 | $7.20 | 209500 |
| 2024-09-10 | -82.61 | $7.09 | 352200 |
| 2024-09-09 | -80.95 | $7.17 | 246438 |
| 2024-09-06 | -86.90 | $7.12 | 273944 |
| 2024-09-05 | -71.43 | $7.25 | 60813 |
| 2024-09-04 | -50.53 | $7.37 | 455800 |
| 2024-09-03 | -53.68 | $7.34 | 248300 |
| 2024-08-30 | -29.47 | $7.57 | 47100 |
| 2024-08-29 | -5.26 | $7.80 | 104602 |
| 2024-08-28 | -16.13 | $7.68 | 141100 |
| 2024-08-27 | -10.75 | $7.73 | 201510 |
| 2024-08-26 | -3.23 | $7.80 | 41801 |
| 2024-08-23 | -15.73 | $7.65 | 72815 |
| 2024-08-22 | -32.58 | $7.50 | 105815 |
| 2024-08-21 | -33.71 | $7.49 | 27000 |
| 2024-08-20 | -38.20 | $7.45 | 93600 |
| 2024-08-19 | -26.97 | $7.55 | 176300 |
| 2024-08-16 | -15.73 | $7.65 | 52400 |
| 2024-08-15 | -19.10 | $7.62 | 271607 |
| 2024-08-14 | -26.97 | $7.55 | 175100 |
| 2024-08-13 | -31.46 | $7.51 | 130800 |
| 2024-08-12 | -34.83 | $7.48 | 346200 |
| 2024-08-09 | -59.55 | $7.26 | 28800 |
| 2024-08-08 | -65.17 | $7.21 | 146245 |
| 2024-08-07 | -67.42 | $7.19 | 52210 |
| 2024-08-06 | -71.43 | $7.19 | 110200 |
| 2024-08-05 | -84.52 | $7.08 | 16100 |
| 2024-08-02 | -94.37 | $7.12 | 493900 |
| 2024-08-01 | -64.41 | $7.41 | 281900 |
| 2024-07-31 | -5.66 | $7.70 | 149400 |
| 2024-07-30 | -7.50 | $7.57 | 83300 |
| 2024-07-29 | -12.50 | $7.55 | 275700 |
| 2024-07-26 | -7.50 | $7.57 | 101702 |
| 2024-07-25 | -37.50 | $7.45 | 96900 |
| 2024-07-24 | -97.50 | $7.21 | 193400 |
| 2024-07-23 | -94.74 | $7.24 | 59633 |
| 2024-07-22 | -42.50 | $7.43 | 2.2M |
| 2024-07-19 | -40.00 | $7.42 | 124635 |
| 2024-07-18 | -35.56 | $7.44 | 142315 |
| 2024-07-17 | -21.05 | $7.48 | 45500 |
| 2024-07-16 | -12.07 | $7.53 | 94001 |
| 2024-07-15 | -10.34 | $7.54 | 207823 |
| 2024-07-12 | -12.07 | $7.53 | 130625 |
| 2024-07-11 | -13.79 | $7.52 | 338930 |
| 2024-07-10 | -33.87 | $7.43 | 296700 |
| 2024-07-09 | -50.00 | $7.33 | 95946 |
| 2024-07-08 | -30.65 | $7.45 | 384400 |
| 2024-07-05 | -32.26 | $7.44 | 52100 |
| 2024-07-03 | -22.58 | $7.50 | 102737 |
| 2024-07-02 | -32.26 | $7.44 | 652000 |
| 2024-07-01 | -64.10 | $7.30 | 26500 |
| 2024-06-28 | -63.75 | $7.31 | 20100 |
| 2024-06-27 | -55.00 | $7.38 | 49500 |
| 2024-06-26 | -62.50 | $7.32 | 60433 |
| 2024-06-25 | -59.52 | $7.36 | 18000 |
| 2024-06-24 | -44.05 | $7.49 | 18749 |
| 2024-06-21 | -80.95 | $7.18 | 143126 |
| 2024-06-20 | -67.86 | $7.29 | 119742 |
| 2024-06-18 | -61.90 | $7.34 | 175100 |
| 2024-06-17 | -91.67 | $7.09 | 289500 |
| 2024-06-14 | -98.75 | $7.07 | 226800 |
| 2024-06-13 | -100.00 | $7.10 | 166845 |
| 2024-06-12 | -78.38 | $7.28 | 192204 |
| 2024-06-11 | -64.86 | $7.38 | 84500 |
| 2024-06-10 | -43.24 | $7.54 | 33847 |
| 2024-06-07 | -68.92 | $7.35 | 77139 |
| 2024-06-06 | -52.70 | $7.47 | 115300 |
| 2024-06-05 | -72.97 | $7.32 | 812000 |
| 2024-06-04 | -89.19 | $7.20 | 64449 |
| 2024-06-03 | -91.67 | $7.42 | 509800 |
| 2024-05-31 | -7.81 | $7.81 | 66000 |
| 2024-05-30 | -26.56 | $7.69 | 59416 |
| 2024-05-29 | -26.56 | $7.69 | 172823 |
| 2024-05-28 | -1.56 | $7.85 | 85419 |
| 2024-05-24 | -44.44 | $7.57 | 141390 |
| 2024-05-23 | -67.53 | $7.47 | 218738 |
| 2024-05-22 | -53.25 | $7.58 | 293000 |
| 2024-05-21 | -46.75 | $7.63 | 25100 |
| 2024-05-20 | -38.96 | $7.69 | 26600 |
| 2024-05-17 | -38.96 | $7.69 | 7000 |
| 2024-05-16 | -48.05 | $7.62 | 26413 |
| 2024-05-15 | -49.35 | $7.61 | 38047 |
| 2024-05-14 | -72.73 | $7.43 | 15300 |
| 2024-05-13 | -66.23 | $7.48 | 38017 |
| 2024-05-10 | -72.73 | $7.43 | 68227 |
| 2024-05-09 | -57.14 | $7.55 | 186100 |
| 2024-05-08 | -74.03 | $7.42 | 611415 |
| 2024-05-07 | -70.13 | $7.45 | 41000 |
| 2024-05-06 | -71.43 | $7.44 | 47100 |
| 2024-05-03 | -93.51 | $7.27 | 46634 |
| 2024-05-02 | -89.33 | $7.32 | 67639 |
| 2024-05-01 | -89.33 | $7.32 | 54600 |
| 2024-04-30 | -54.67 | $7.58 | 204300 |
| 2024-04-29 | -29.33 | $7.77 | 78000 |
| 2024-04-26 | -14.67 | $7.88 | 33348 |
| 2024-04-25 | 0.00 | $7.96 | 278006 |
| 2024-04-24 | -10.45 | $7.84 | 13648 |
| 2024-04-23 | -17.91 | $7.79 | 33500 |
| 2024-04-22 | -49.25 | $7.58 | 17112 |
| 2024-04-19 | -47.76 | $7.59 | 13627 |
| 2024-04-18 | -64.18 | $7.48 | 77826 |
| 2024-04-17 | -58.21 | $7.52 | 10800 |
| 2024-04-16 | -47.76 | $7.59 | 92400 |
| 2024-04-15 | -49.25 | $7.58 | 23900 |
| 2024-04-12 | -28.36 | $7.72 | 42422 |
| 2024-04-11 | -32.50 | $7.65 | 16300 |
| 2024-04-10 | -23.75 | $7.72 | 26524 |
| 2024-04-09 | -24.18 | $7.69 | 19219 |
| 2024-04-08 | -21.98 | $7.71 | 35804 |
| 2024-04-05 | -16.48 | $7.76 | 55400 |
| 2024-04-04 | -15.38 | $7.77 | 59600 |
| 2024-04-03 | -3.60 | $7.87 | 62600 |
| 2024-04-02 | -1.02 | $7.77 | 27100 |
| 2024-04-01 | -1.10 | $7.65 | 33500 |
| 2024-03-28 | -4.60 | $7.58 | 22041 |
| 2024-03-27 | -19.54 | $7.45 | 258100 |
| 2024-03-26 | -12.64 | $7.51 | 82700 |
| 2024-03-25 | 0.00 | $7.61 | 257230 |
| 2024-03-22 | -21.18 | $7.42 | 80839 |
| 2024-03-21 | 0.00 | $7.56 | 75128 |
| 2024-03-20 | -6.25 | $7.50 | 49113 |
| 2024-03-19 | -5.88 | $7.50 | 64908 |
| 2024-03-18 | -2.22 | $7.41 | 30200 |
| 2024-03-15 | 0.00 | $7.33 | 7415 |
| 2024-03-14 | -3.13 | $7.22 | 17100 |
| 2024-03-13 | -9.80 | $7.12 | 64500 |
| 2024-03-12 | -18.63 | $7.03 | 63847 |
| 2024-03-11 | -14.71 | $7.07 | 56100 |
| 2024-03-08 | -11.76 | $7.10 | 404021 |
| 2024-03-07 | -2.83 | $7.19 | 40700 |
| 2024-03-06 | -5.56 | $7.14 | 88428 |
| 2024-03-05 | -12.04 | $7.07 | 158300 |
| 2024-03-04 | -8.47 | $7.10 | 75424 |
| 2024-03-01 | -2.73 | $7.09 | 74420 |
| 2024-02-29 | -14.55 | $6.96 | 54224 |
| 2024-02-28 | -19.09 | $6.91 | 115927 |
| 2024-02-27 | -11.82 | $6.99 | 34316 |
| 2024-02-26 | -14.55 | $6.96 | 129700 |
| 2024-02-23 | -14.55 | $6.96 | 187400 |
| 2024-02-22 | 0.00 | $7.12 | 510100 |
| 2024-02-21 | -2.41 | $6.83 | 81912 |
| 2024-02-20 | -9.09 | $6.62 | 84612 |
| 2024-02-16 | -20.00 | $6.54 | 550614 |
| 2024-02-15 | -23.08 | $6.52 | 70811 |
| 2024-02-14 | -70.77 | $6.21 | 915600 |
| 2024-02-13 | -52.31 | $6.33 | 16200 |
| 2024-02-12 | -33.85 | $6.45 | 23410 |
| 2024-02-09 | -61.76 | $6.28 | 28700 |
| 2024-02-08 | -63.24 | $6.27 | 45300 |
| 2024-02-07 | -82.35 | $6.14 | 52600 |
| 2024-02-06 | -76.47 | $6.18 | 53724 |
| 2024-02-05 | -84.06 | $6.13 | 127800 |
| 2024-02-02 | -83.58 | $6.17 | 73403 |
| 2024-02-01 | -62.50 | $6.36 | 74215 |
| 2024-01-31 | -48.75 | $6.47 | 28525 |
| 2024-01-30 | -33.75 | $6.59 | 48821 |
| 2024-01-29 | -36.25 | $6.57 | 82100 |
| 2024-01-26 | -23.75 | $6.67 | 61900 |
| 2024-01-25 | -35.56 | $6.64 | 75445 |
| 2024-01-24 | -57.45 | $6.46 | 38800 |
| 2024-01-23 | -68.09 | $6.36 | 39800 |
| 2024-01-22 | -70.21 | $6.34 | 49300 |
| 2024-01-19 | -73.40 | $6.31 | 190029 |
| 2024-01-18 | -96.05 | $6.27 | 67300 |
| 2024-01-17 | -89.47 | $6.32 | 123700 |
| 2024-01-16 | -100.00 | $6.45 | 85009 |
| 2024-01-12 | -80.00 | $6.60 | 71431 |
| 2024-01-11 | -66.67 | $6.60 | 41400 |
| 2024-01-10 | -65.63 | $6.58 | 52100 |
| 2024-01-09 | -68.75 | $6.56 | 39900 |
| 2024-01-08 | -45.31 | $6.71 | 149208 |
| 2024-01-05 | -53.13 | $6.66 | 25842 |
| 2024-01-04 | -51.56 | $6.67 | 120524 |
| 2024-01-03 | -37.50 | $6.76 | 132200 |
| 2024-01-02 | -43.75 | $6.72 | 128100 |
| 2023-12-29 | -47.83 | $6.72 | 158900 |
| 2023-12-28 | -44.93 | $6.74 | 47600 |
| 2023-12-27 | -26.09 | $6.87 | 45300 |
| 2023-12-26 | -7.25 | $7.00 | 28800 |
| 2023-12-22 | -24.64 | $6.88 | 39600 |
| 2023-12-21 | -31.43 | $6.84 | 28144 |
| 2023-12-20 | -42.86 | $6.76 | 51537 |
| 2023-12-19 | -31.94 | $6.85 | 35100 |
| 2023-12-18 | -46.67 | $6.76 | 104200 |
| 2023-12-15 | -49.33 | $6.74 | 81512 |
| 2023-12-14 | -33.33 | $6.86 | 48700 |
| 2023-12-13 | -76.25 | $6.55 | 65307 |
| 2023-12-12 | -94.38 | $6.41 | 228500 |
| 2023-12-11 | -96.88 | $6.63 | 48700 |
| 2023-12-08 | -82.81 | $6.72 | 34900 |
| 2023-12-07 | -93.75 | $6.65 | 54800 |
| 2023-12-06 | -96.88 | $6.63 | 99600 |
| 2023-12-05 | -100.00 | $6.73 | 275600 |
| 2023-12-04 | -93.52 | $6.84 | 163000 |
| 2023-12-01 | -83.05 | $6.97 | 29309 |
| 2023-11-30 | -85.59 | $6.94 | 24300 |
| 2023-11-29 | -87.29 | $6.92 | 36600 |
| 2023-11-28 | -90.68 | $6.88 | 36000 |
| 2023-11-27 | -87.29 | $6.92 | 70500 |
| 2023-11-24 | -77.97 | $7.03 | 24300 |
| 2023-11-22 | -83.90 | $6.96 | 55944 |
| 2023-11-21 | -79.56 | $7.05 | 36100 |
| 2023-11-20 | -79.56 | $7.05 | 47400 |
| 2023-11-17 | -80.82 | $7.05 | 46600 |
| 2023-11-16 | -88.44 | $6.94 | 72000 |
| 2023-11-15 | -96.03 | $7.06 | 52100 |
| 2023-11-14 | -92.06 | $7.11 | 87439 |
| 2023-11-13 | -95.35 | $7.07 | 58200 |
| 2023-11-10 | -96.12 | $7.06 | 74300 |
| 2023-11-09 | -99.22 | $7.02 | 42800 |
| 2023-11-08 | -99.22 | $7.03 | 170015 |
| 2023-11-07 | -100.00 | $7.23 | 119912 |
| 2023-11-06 | -98.63 | $7.58 | 90517 |
| 2023-11-03 | -71.43 | $7.80 | 101814 |
| 2023-11-02 | -60.00 | $7.88 | 65600 |
| 2023-11-01 | -81.43 | $7.73 | 228800 |
| 2023-10-31 | -81.43 | $7.73 | 26605 |
| 2023-10-30 | -82.86 | $7.72 | 26318 |
| 2023-10-27 | -83.33 | $7.73 | 119345 |
| 2023-10-26 | -87.74 | $7.73 | 184848 |
| 2023-10-25 | -57.28 | $8.14 | 42800 |
| 2023-10-24 | -64.76 | $8.07 | 29324 |
| 2023-10-23 | -62.86 | $8.09 | 21500 |
| 2023-10-20 | -55.24 | $8.17 | 35545 |
| 2023-10-19 | -50.48 | $8.22 | 30400 |
| 2023-10-18 | -55.24 | $8.17 | 28032 |
| 2023-10-17 | -51.43 | $8.21 | 68100 |
| 2023-10-16 | -54.46 | $8.21 | 15700 |
| 2023-10-13 | -61.61 | $8.13 | 42500 |
| 2023-10-12 | -74.11 | $7.99 | 47843 |
| 2023-10-11 | -66.07 | $8.08 | 121215 |
| 2023-10-10 | -63.39 | $8.11 | 91406 |
| 2023-10-09 | -60.71 | $8.14 | 50630 |
| 2023-10-06 | -82.03 | $7.93 | 38048 |
| 2023-10-05 | -87.50 | $7.86 | 114503 |
| 2023-10-04 | -94.53 | $7.77 | 149049 |
| 2023-10-03 | -93.88 | $8.06 | 156900 |
| 2023-10-02 | -96.91 | $8.04 | 344100 |
| 2023-09-29 | -66.67 | $8.44 | 31100 |
| 2023-09-28 | -45.24 | $8.60 | 15905 |
| 2023-09-27 | -30.23 | $8.72 | 32338 |
| 2023-09-26 | -48.45 | $8.51 | 124840 |
| 2023-09-25 | -42.16 | $8.55 | 11849 |
| 2023-09-22 | -52.29 | $8.41 | 21800 |
| 2023-09-21 | -54.46 | $8.37 | 60300 |
| 2023-09-20 | -38.39 | $8.55 | 8303 |
| 2023-09-19 | -32.14 | $8.62 | 36700 |
| 2023-09-18 | -25.89 | $8.69 | 16900 |
| 2023-09-15 | -19.64 | $8.76 | 44400 |
| 2023-09-14 | -22.32 | $8.73 | 29828 |
| 2023-09-13 | -34.82 | $8.59 | 18713 |
| 2023-09-12 | -31.25 | $8.63 | 47700 |
| 2023-09-11 | -41.96 | $8.51 | 21100 |
| 2023-09-08 | -20.73 | $8.51 | 21600 |
| 2023-09-07 | -19.51 | $8.52 | 21800 |
| 2023-09-06 | -17.07 | $8.54 | 27913 |
| 2023-09-05 | -13.41 | $8.57 | 63500 |
| 2023-09-01 | 0.00 | $8.53 | 55800 |
| 2023-08-31 | -33.33 | $8.20 | 10300 |
| 2023-08-30 | -45.10 | $8.14 | 32800 |
| 2023-08-29 | -49.02 | $8.12 | 11636 |
| 2023-08-28 | -66.67 | $8.03 | 36822 |
| 2023-08-25 | -86.27 | $7.93 | 42500 |
| 2023-08-24 | -100.00 | $7.86 | 15000 |
| 2023-08-23 | -80.77 | $7.95 | 35842 |
| 2023-08-22 | -53.33 | $8.05 | 10700 |
| 2023-08-21 | -51.61 | $8.05 | 14400 |
| 2023-08-18 | -39.39 | $8.11 | 6000 |
| 2023-08-17 | -37.50 | $8.07 | 37508 |
| 2023-08-16 | -50.00 | $7.97 | 25200 |
| 2023-08-15 | -47.56 | $7.98 | 32919 |
| 2023-08-14 | -15.89 | $8.20 | 21946 |
| 2023-08-11 | -5.98 | $8.30 | 26700 |
| 2023-08-10 | -10.26 | $8.25 | 47713 |
| 2023-08-09 | -5.13 | $8.31 | 30127 |
| 2023-08-08 | -6.73 | $8.17 | 66418 |
| 2023-08-07 | -20.00 | $8.03 | 6300 |
| 2023-08-04 | -11.01 | $8.08 | 39420 |
| 2023-08-03 | -3.25 | $8.08 | 88300 |
| 2023-08-02 | -14.96 | $7.88 | 42826 |
| 2023-08-01 | -8.66 | $7.96 | 31500 |
| 2023-07-31 | -7.09 | $7.98 | 39944 |
| 2023-07-28 | -2.44 | $8.00 | 33900 |
| 2023-07-27 | -13.82 | $7.86 | 66600 |
| 2023-07-26 | 0.00 | $7.90 | 38945 |
| 2023-07-25 | -7.21 | $7.76 | 61300 |
| 2023-07-24 | -2.75 | $7.79 | 30317 |
| 2023-07-21 | -5.21 | $7.64 | 28400 |
| 2023-07-20 | -8.33 | $7.61 | 22800 |
| 2023-07-19 | -14.58 | $7.55 | 119525 |
| 2023-07-18 | 0.00 | $7.60 | 24800 |
| 2023-07-17 | -30.77 | $7.27 | 45400 |
| 2023-07-14 | -24.36 | $7.32 | 82000 |
| 2023-07-13 | -1.28 | $7.50 | 67600 |
| 2023-07-12 | -1.59 | $7.35 | 164500 |
| 2023-07-11 | -10.91 | $7.22 | 73929 |
| 2023-07-10 | -24.53 | $7.13 | 15900 |
| 2023-07-07 | -25.00 | $7.15 | 83525 |
| 2023-07-06 | -75.38 | $6.89 | 23100 |
| 2023-07-05 | -50.77 | $7.05 | 41900 |
| 2023-07-03 | -72.06 | $6.92 | 6043 |
| 2023-06-30 | -61.76 | $6.99 | 36800 |
| 2023-06-29 | -72.06 | $6.92 | 17309 |
| 2023-06-28 | -85.29 | $6.83 | 333547 |
| 2023-06-27 | -81.82 | $6.87 | 126800 |
| 2023-06-26 | -75.76 | $6.91 | 1.7M |
| 2023-06-23 | -96.97 | $6.77 | 346100 |
| 2023-06-22 | -85.71 | $6.91 | 310000 |
| 2023-06-21 | -65.88 | $7.09 | 228900 |
| 2023-06-20 | -77.65 | $6.99 | 35200 |
| 2023-06-16 | -57.65 | $7.16 | 23530 |
| 2023-06-15 | -50.59 | $7.22 | 18800 |
| 2023-06-14 | -67.06 | $7.08 | 112100 |
| 2023-06-13 | -57.65 | $7.16 | 50200 |
| 2023-06-12 | -78.82 | $6.98 | 24500 |
| 2023-06-09 | -57.65 | $7.16 | 101225 |
| 2023-06-08 | -60.00 | $7.14 | 50235 |
| 2023-06-07 | -45.88 | $7.26 | 47549 |
| 2023-06-06 | -48.24 | $7.24 | 3800 |
| 2023-06-05 | -64.95 | $7.14 | 25838 |
| 2023-06-02 | -57.73 | $7.21 | 47500 |
| 2023-06-01 | -87.63 | $6.92 | 34133 |
| 2023-05-31 | -97.92 | $6.83 | 120700 |
| 2023-05-30 | -85.39 | $7.01 | 81600 |
| 2023-05-26 | -88.17 | $7.09 | 282300 |
| 2023-05-25 | -100.00 | $7.08 | 47319 |
| 2023-05-24 | -70.73 | $7.39 | 29700 |
| 2023-05-23 | -42.68 | $7.62 | 13600 |
| 2023-05-22 | -61.96 | $7.50 | 9200 |
| 2023-05-19 | -67.71 | $7.46 | 35000 |
| 2023-05-18 | -69.79 | $7.44 | 9438 |
| 2023-05-17 | -73.96 | $7.40 | 14400 |
| 2023-05-16 | -86.00 | $7.29 | 13200 |
| 2023-05-15 | -71.17 | $7.47 | 49100 |
| 2023-05-12 | -90.18 | $7.26 | 69200 |
| 2023-05-11 | -86.32 | $7.31 | 78400 |
| 2023-05-10 | -71.79 | $7.48 | 53500 |
| 2023-05-09 | -61.54 | $7.60 | 20526 |
| 2023-05-08 | -66.67 | $7.54 | 21415 |
| 2023-05-05 | -62.39 | $7.59 | 111000 |
| 2023-05-04 | -88.89 | $7.28 | 136326 |
| 2023-05-03 | -94.02 | $7.22 | 22141 |
| 2023-05-02 | -97.03 | $7.34 | 15200 |
| 2023-05-01 | -88.06 | $7.73 | 33600 |
| 2023-04-28 | -67.16 | $7.87 | 37622 |
| 2023-04-27 | -82.09 | $7.77 | 12140 |
| 2023-04-26 | -95.52 | $7.68 | 27900 |
| 2023-04-25 | -63.64 | $7.83 | 22700 |
| 2023-04-24 | -23.71 | $8.09 | 32444 |
| 2023-04-21 | -36.21 | $7.90 | 11200 |
| 2023-04-20 | -34.48 | $7.92 | 36300 |
| 2023-04-19 | -14.66 | $8.15 | 21800 |
| 2023-04-18 | -9.48 | $8.21 | 98613 |
| 2023-04-17 | -4.90 | $8.25 | 23600 |
| 2023-04-14 | -2.50 | $8.28 | 35747 |
| 2023-04-13 | -3.85 | $8.21 | 99800 |
| 2023-04-12 | -10.37 | $8.10 | 13100 |
| 2023-04-11 | -10.98 | $8.09 | 29800 |
| 2023-04-10 | -17.07 | $7.99 | 5024 |
| 2023-04-06 | -17.68 | $7.98 | 6415 |
| 2023-04-05 | -14.02 | $8.04 | 50100 |
| 2023-04-04 | -21.34 | $7.92 | 20700 |
| 2023-04-03 | -2.44 | $8.23 | 255100 |
| 2023-03-31 | -22.54 | $7.73 | 34348 |
| 2023-03-30 | -28.38 | $7.69 | 8900 |
| 2023-03-29 | -24.32 | $7.75 | 21000 |
| 2023-03-28 | -27.03 | $7.71 | 29600 |
| 2023-03-27 | -37.16 | $7.56 | 110800 |
| 2023-03-24 | -47.97 | $7.40 | 8806 |
| 2023-03-23 | -50.00 | $7.37 | 52219 |
| 2023-03-22 | -45.27 | $7.44 | 50727 |
| 2023-03-21 | -46.62 | $7.42 | 25100 |
| 2023-03-20 | -67.57 | $7.11 | 104800 |
| 2023-03-17 | -81.08 | $6.91 | 64624 |
| 2023-03-16 | -73.65 | $7.02 | 148500 |
| 2023-03-15 | -77.91 | $6.99 | 111121 |
| 2023-03-14 | -80.92 | $7.44 | 46900 |
| 2023-03-13 | -86.26 | $7.37 | 51200 |
| 2023-03-10 | -75.97 | $7.52 | 52831 |
| 2023-03-09 | -69.77 | $7.60 | 62515 |
| 2023-03-08 | -65.12 | $7.66 | 49900 |
| 2023-03-07 | -70.54 | $7.59 | 36600 |
| 2023-03-06 | -41.09 | $7.97 | 82123 |
| 2023-03-03 | -35.66 | $8.04 | 62535 |
| 2023-03-02 | -40.31 | $7.98 | 44900 |
| 2023-03-01 | -49.61 | $7.86 | 13700 |
| 2023-02-28 | -62.02 | $7.70 | 165700 |
| 2023-02-27 | -58.99 | $7.78 | 119800 |
| 2023-02-24 | -61.87 | $7.74 | 167424 |
| 2023-02-23 | -79.14 | $7.50 | 50900 |
| 2023-02-22 | -93.85 | $7.38 | 66600 |
| 2023-02-21 | -97.35 | $7.50 | 94128 |
| 2023-02-17 | -100.00 | $7.57 | 40500 |
| 2023-02-16 | -79.55 | $7.90 | 35603 |
| 2023-02-15 | -71.59 | $7.97 | 45432 |
| 2023-02-14 | -40.91 | $8.24 | 89411 |
| 2023-02-13 | -46.59 | $8.19 | 80600 |
| 2023-02-10 | -55.68 | $8.11 | 50104 |
| 2023-02-09 | -76.67 | $7.91 | 40300 |
| 2023-02-08 | -49.00 | $8.11 | 196400 |
| 2023-02-07 | -43.75 | $8.11 | 76636 |
| 2023-02-06 | -65.18 | $7.87 | 120735 |
| 2023-02-03 | -48.91 | $7.93 | 412104 |
| 2023-02-02 | -54.73 | $7.79 | 64500 |
| 2023-02-01 | -30.41 | $8.15 | 138710 |
| 2023-01-31 | -18.24 | $8.33 | 300400 |
| 2023-01-30 | -16.89 | $8.35 | 98302 |
| 2023-01-27 | -4.08 | $8.53 | 101900 |
| 2023-01-26 | -7.97 | $8.39 | 96200 |
| 2023-01-25 | -15.94 | $8.28 | 10900 |
| 2023-01-24 | -10.14 | $8.36 | 37349 |
| 2023-01-23 | 0.00 | $8.50 | 112420 |
| 2023-01-20 | -9.93 | $8.35 | 76413 |
| 2023-01-19 | -17.02 | $8.25 | 44744 |
| 2023-01-18 | -24.20 | $8.11 | 44311 |
| 2023-01-17 | -13.04 | $8.12 | 45828 |
| 2023-01-13 | -8.62 | $7.98 | 43300 |
| 2023-01-12 | -5.56 | $7.94 | 26327 |
| 2023-01-11 | -29.63 | $7.68 | 37200 |
| 2023-01-10 | -39.81 | $7.57 | 20900 |
| 2023-01-09 | -25.93 | $7.72 | 27942 |
| 2023-01-06 | -48.15 | $7.48 | 30700 |
| 2023-01-05 | -72.22 | $7.22 | 18420 |
| 2023-01-04 | -72.22 | $7.22 | 21100 |
| 2023-01-03 | -69.17 | $7.33 | 74900 |
| 2022-12-30 | -24.81 | $7.92 | 23600 |
| 2022-12-29 | -38.35 | $7.74 | 13800 |
| 2022-12-28 | -44.36 | $7.66 | 53410 |
| 2022-12-27 | -35.34 | $7.78 | 22042 |
| 2022-12-23 | -40.60 | $7.71 | 38100 |
| 2022-12-22 | -73.68 | $7.27 | 35300 |
| 2022-12-21 | -61.65 | $7.43 | 44326 |
| 2022-12-20 | -75.94 | $7.24 | 34804 |
| 2022-12-19 | -85.71 | $7.11 | 61722 |
| 2022-12-16 | -88.72 | $7.07 | 28600 |
| 2022-12-15 | -84.21 | $7.13 | 17644 |
| 2022-12-14 | -76.40 | $7.30 | 62000 |
| 2022-12-13 | -80.12 | $7.24 | 18829 |
| 2022-12-12 | -91.02 | $7.07 | 62200 |
| 2022-12-09 | -93.71 | $7.03 | 99344 |
| 2022-12-08 | -99.40 | $7.02 | 81522 |
| 2022-12-07 | -98.73 | $7.11 | 191828 |
| 2022-12-06 | -97.78 | $7.35 | 79033 |
| 2022-12-05 | -65.63 | $7.83 | 150639 |
| 2022-12-02 | -47.66 | $8.06 | 136100 |
| 2022-12-01 | -55.47 | $7.96 | 41939 |
| 2022-11-30 | -54.69 | $7.97 | 104020 |
| 2022-11-29 | -53.13 | $7.99 | 99003 |
| 2022-11-28 | -62.50 | $7.87 | 106802 |
| 2022-11-25 | -44.53 | $8.10 | 23600 |
| 2022-11-23 | -41.41 | $8.14 | 54600 |
| 2022-11-22 | -35.16 | $8.22 | 30700 |
| 2022-11-21 | -61.72 | $7.88 | 83442 |
| 2022-11-18 | -42.19 | $8.13 | 63800 |
| 2022-11-17 | -46.83 | $8.08 | 51302 |
| 2022-11-16 | -39.06 | $8.17 | 61800 |
| 2022-11-15 | -9.38 | $8.52 | 62500 |
| 2022-11-14 | -17.98 | $8.35 | 39500 |
| 2022-11-11 | -1.12 | $8.65 | 83000 |
| 2022-11-10 | -9.74 | $8.28 | 50200 |
| 2022-11-09 | -41.40 | $7.78 | 121500 |
| 2022-11-08 | -9.55 | $8.22 | 38500 |
| 2022-11-07 | -16.56 | $8.11 | 85400 |
| 2022-11-04 | -16.56 | $8.11 | 131800 |
| 2022-11-03 | -23.03 | $7.97 | 158700 |
| 2022-11-02 | -34.21 | $7.80 | 138218 |
| 2022-11-01 | -34.87 | $7.79 | 173900 |
| 2022-10-31 | -22.66 | $7.79 | 88900 |
| 2022-10-28 | -36.69 | $7.57 | 220449 |
| 2022-10-27 | -12.02 | $7.86 | 220400 |
| 2022-10-26 | -2.26 | $7.91 | 59942 |
| 2022-10-25 | -6.25 | $7.61 | 120712 |
| 2022-10-24 | -3.45 | $7.61 | 152906 |
| 2022-10-21 | -0.55 | $7.65 | 57711 |
| 2022-10-20 | -10.00 | $7.45 | 71110 |
| 2022-10-19 | -9.04 | $7.34 | 313800 |
| 2022-10-18 | -25.90 | $7.06 | 17900 |
| 2022-10-17 | -21.69 | $7.13 | 1.3M |
| 2022-10-14 | -30.72 | $6.98 | 1.4M |
| 2022-10-13 | -12.05 | $7.29 | 91200 |
| 2022-10-12 | -29.52 | $7.00 | 33800 |
| 2022-10-11 | -34.94 | $6.91 | 47200 |
| 2022-10-10 | -27.11 | $7.04 | 57405 |
| 2022-10-07 | -11.54 | $7.21 | 73700 |
| 2022-10-06 | -8.61 | $7.21 | 49112 |
| 2022-10-05 | -4.64 | $7.27 | 105117 |
| 2022-10-04 | -16.56 | $7.09 | 115000 |
| 2022-10-03 | -46.74 | $6.81 | 78310 |
| 2022-09-30 | -71.20 | $6.36 | 46900 |
| 2022-09-29 | -69.57 | $6.39 | 283900 |
| 2022-09-28 | -65.76 | $6.46 | 77232 |
| 2022-09-27 | -83.70 | $6.13 | 319519 |
| 2022-09-26 | -98.98 | $5.85 | 136703 |
| 2022-09-23 | -96.18 | $6.29 | 223608 |
| 2022-09-22 | -82.35 | $6.82 | 86209 |
| 2022-09-21 | -59.66 | $7.09 | 35800 |
| 2022-09-20 | -56.30 | $7.13 | 176800 |
| 2022-09-19 | -62.18 | $7.06 | 63600 |
| 2022-09-16 | -71.43 | $6.95 | 62000 |
| 2022-09-15 | -62.18 | $7.06 | 75044 |
| 2022-09-14 | -41.18 | $7.31 | 70424 |
| 2022-09-13 | -60.50 | $7.08 | 112107 |
| 2022-09-12 | -44.54 | $7.27 | 97700 |
| 2022-09-09 | -60.50 | $7.08 | 60300 |
| 2022-09-08 | -85.71 | $6.78 | 46108 |
| 2022-09-07 | -89.08 | $6.74 | 209412 |
| 2022-09-06 | -69.44 | $7.05 | 119100 |
| 2022-09-02 | -56.25 | $7.17 | 82100 |
| 2022-09-01 | -58.46 | $7.04 | 178322 |
| 2022-08-31 | -40.77 | $7.27 | 84400 |
| 2022-08-30 | -30.00 | $7.41 | 95014 |
| 2022-08-29 | -6.15 | $7.72 | 195236 |
| 2022-08-26 | -24.35 | $7.37 | 22038 |
| 2022-08-25 | -17.36 | $7.50 | 65412 |
| 2022-08-24 | -21.49 | $7.45 | 88215 |
| 2022-08-23 | -28.93 | $7.36 | 85808 |
| 2022-08-22 | -52.07 | $7.08 | 85000 |
| 2022-08-19 | -51.24 | $7.09 | 40626 |
| 2022-08-18 | -43.80 | $7.18 | 68709 |
| 2022-08-17 | -65.29 | $6.92 | 51100 |
| 2022-08-16 | -72.73 | $6.83 | 65441 |
| 2022-08-15 | -58.68 | $7.00 | 63400 |
| 2022-08-12 | -37.19 | $7.26 | 47800 |
| 2022-08-11 | -31.58 | $7.29 | 48524 |
| 2022-08-10 | -41.85 | $6.94 | 59217 |
| 2022-08-09 | -49.46 | $6.80 | 26536 |
| 2022-08-08 | -48.91 | $6.81 | 32800 |
| 2022-08-05 | -54.89 | $6.70 | 34400 |
| 2022-08-04 | -59.78 | $6.61 | 57400 |
| 2022-08-03 | -35.33 | $7.06 | 46629 |
| 2022-08-02 | -15.76 | $7.42 | 114728 |
| 2022-08-01 | -20.11 | $7.34 | 30241 |
| 2022-07-29 | -3.26 | $7.65 | 144800 |
| 2022-07-28 | -13.48 | $7.41 | 95548 |
| 2022-07-27 | -34.89 | $7.40 | 48400 |
| 2022-07-26 | -50.21 | $7.04 | 41545 |
| 2022-07-25 | -45.96 | $7.14 | 67100 |
| 2022-07-22 | -58.30 | $6.85 | 58738 |
| 2022-07-21 | -52.34 | $6.99 | 80800 |
| 2022-07-20 | -43.40 | $7.20 | 119900 |
| 2022-07-19 | -46.81 | $7.12 | 57814 |
| 2022-07-18 | -61.28 | $6.78 | 106401 |
| 2022-07-15 | -76.76 | $6.43 | 63417 |
| 2022-07-14 | -85.57 | $6.30 | 116300 |
| 2022-07-13 | -85.59 | $6.40 | 53948 |
| 2022-07-12 | -84.46 | $6.44 | 64333 |
| 2022-07-11 | -79.24 | $6.65 | 42722 |
| 2022-07-08 | -80.00 | $6.69 | 95300 |
| 2022-07-07 | -80.94 | $6.70 | 98100 |
| 2022-07-06 | -90.59 | $6.29 | 178422 |
| 2022-07-05 | -92.27 | $6.56 | 373600 |
| 2022-07-01 | -80.05 | $7.09 | 70541 |
| 2022-06-30 | -83.20 | $6.97 | 91700 |
| 2022-06-29 | -80.32 | $7.08 | 344103 |
| 2022-06-28 | -66.40 | $7.61 | 48027 |
| 2022-06-27 | -78.74 | $7.14 | 58400 |
| 2022-06-24 | -87.93 | $6.79 | 67200 |
| 2022-06-23 | -97.84 | $6.52 | 160635 |
| 2022-06-22 | -93.25 | $7.24 | 135200 |
| 2022-06-21 | -83.16 | $7.72 | 47900 |
| 2022-06-17 | -91.41 | $7.48 | 552800 |
| 2022-06-16 | -87.65 | $8.01 | 119600 |
| 2022-06-15 | -60.08 | $8.68 | 157100 |
| 2022-06-14 | -57.20 | $8.75 | 230129 |
| 2022-06-13 | -46.09 | $9.02 | 128610 |
| 2022-06-10 | -25.35 | $9.41 | 50600 |
| 2022-06-09 | -17.36 | $9.64 | 110902 |
| 2022-06-08 | -5.21 | $9.99 | 188138 |
| 2022-06-07 | 0.00 | $9.80 | 145536 |
| 2022-06-06 | 0.00 | $9.52 | 226603 |
| 2022-06-03 | -3.17 | $9.33 | 44400 |
| 2022-06-02 | -8.22 | $9.20 | 81700 |
| 2022-06-01 | -0.53 | $9.06 | 49300 |
| 2022-05-31 | -9.09 | $8.89 | 112800 |
| 2022-05-27 | -18.33 | $8.66 | 36900 |
| 2022-05-26 | -4.83 | $8.57 | 58800 |
| 2022-05-25 | -5.71 | $8.51 | 95100 |
| 2022-05-24 | -41.30 | $8.00 | 105500 |
| 2022-05-23 | -60.87 | $7.73 | 96236 |
| 2022-05-20 | -54.35 | $7.82 | 68800 |
| 2022-05-19 | -40.58 | $8.01 | 46400 |
| 2022-05-18 | -56.54 | $8.02 | 52441 |
| 2022-05-17 | -45.03 | $8.24 | 54000 |
| 2022-05-16 | -51.83 | $8.11 | 47300 |
| 2022-05-13 | -64.40 | $7.87 | 64900 |
| 2022-05-12 | -87.43 | $7.43 | 43800 |
| 2022-05-11 | -78.53 | $7.60 | 53500 |
| 2022-05-10 | -90.05 | $7.38 | 92332 |
| 2022-05-09 | -98.83 | $7.41 | 237000 |
| 2022-05-06 | -43.04 | $8.42 | 61703 |
| 2022-05-05 | -53.16 | $8.26 | 135228 |
| 2022-05-04 | -42.41 | $8.43 | 102300 |
| 2022-05-03 | -64.56 | $8.08 | 243500 |
| 2022-05-02 | -69.62 | $8.00 | 185300 |
| 2022-04-29 | -59.24 | $8.17 | 113700 |
| 2022-04-28 | -38.85 | $8.49 | 200800 |
| 2022-04-27 | -50.96 | $8.30 | 87200 |
| 2022-04-26 | -75.16 | $7.92 | 104200 |
| 2022-04-25 | -77.07 | $7.89 | 154100 |
| 2022-04-22 | -67.19 | $8.24 | 100200 |
| 2022-04-21 | -42.97 | $8.55 | 63200 |
| 2022-04-20 | -12.60 | $8.93 | 46817 |
| 2022-04-19 | -27.56 | $8.74 | 69400 |
| 2022-04-18 | -11.81 | $8.94 | 140718 |
| 2022-04-14 | -11.32 | $8.61 | 44513 |
| 2022-04-13 | -12.61 | $8.58 | 85436 |
| 2022-04-12 | -27.39 | $8.30 | 57300 |
| 2022-04-11 | -37.56 | $7.96 | 50605 |
| 2022-04-08 | -22.93 | $8.26 | 57948 |
| 2022-04-07 | -35.61 | $8.00 | 126319 |
| 2022-04-06 | -43.41 | $7.84 | 110022 |
| 2022-04-05 | -21.95 | $8.28 | 49500 |
| 2022-04-04 | -18.54 | $8.35 | 78200 |
| 2022-04-01 | -18.54 | $8.35 | 49300 |
| 2022-03-31 | -20.00 | $8.32 | 79700 |
| 2022-03-30 | -16.10 | $8.40 | 57500 |
| 2022-03-29 | -14.15 | $8.44 | 80202 |
| 2022-03-28 | -16.10 | $8.40 | 56330 |
| 2022-03-25 | -1.95 | $8.69 | 107100 |
| 2022-03-24 | -7.26 | $8.34 | 63839 |
| 2022-03-23 | -8.94 | $8.31 | 157200 |
| 2022-03-22 | -12.99 | $8.02 | 82644 |
| 2022-03-21 | -5.84 | $8.13 | 149800 |
| 2022-03-18 | -35.71 | $7.67 | 58321 |
| 2022-03-17 | -33.77 | $7.70 | 91000 |
| 2022-03-16 | -59.74 | $7.30 | 43600 |
| 2022-03-15 | -63.64 | $7.24 | 114700 |
| 2022-03-14 | -64.18 | $7.36 | 130907 |
| 2022-03-11 | -32.84 | $7.78 | 55700 |
| 2022-03-10 | -35.82 | $7.74 | 64200 |
| 2022-03-09 | -37.41 | $7.70 | 103725 |
| 2022-03-08 | -16.67 | $7.97 | 151200 |
| 2022-03-07 | -19.33 | $7.93 | 165510 |
| 2022-03-04 | -8.13 | $7.85 | 226505 |
| 2022-03-03 | -33.33 | $7.54 | 48500 |
| 2022-03-02 | -13.82 | $7.78 | 112101 |
| 2022-03-01 | -13.45 | $7.75 | 57716 |
| 2022-02-28 | -9.80 | $7.64 | 271100 |
| 2022-02-25 | -36.27 | $7.37 | 58000 |
| 2022-02-24 | -47.06 | $7.26 | 102700 |
| 2022-02-23 | -41.51 | $7.30 | 65300 |
| 2022-02-22 | -44.27 | $7.16 | 105313 |
| 2022-02-18 | -38.96 | $7.14 | 59502 |
| 2022-02-17 | -22.73 | $7.39 | 56200 |
| 2022-02-16 | -22.08 | $7.40 | 68301 |
| 2022-02-15 | -20.78 | $7.42 | 93320 |
| 2022-02-14 | -33.12 | $7.23 | 114446 |
| 2022-02-11 | -22.45 | $7.34 | 164500 |
| 2022-02-10 | -30.61 | $7.22 | 77500 |
| 2022-02-09 | -39.46 | $7.09 | 88001 |
| 2022-02-08 | -64.63 | $6.72 | 61941 |
| 2022-02-07 | -38.93 | $7.09 | 33600 |
| 2022-02-04 | -33.56 | $7.17 | 115400 |
| 2022-02-03 | -30.38 | $7.19 | 38233 |
| 2022-02-02 | -23.03 | $7.29 | 85400 |
| 2022-02-01 | -8.02 | $7.18 | 37029 |
| 2022-01-31 | -12.96 | $7.03 | 92412 |
| 2022-01-28 | -16.20 | $6.96 | 171547 |
| 2022-01-27 | -19.44 | $6.89 | 52300 |
| 2022-01-26 | -23.61 | $6.80 | 97600 |
| 2022-01-25 | -26.39 | $6.74 | 25249 |
| 2022-01-24 | -36.32 | $6.50 | 79832 |
| 2022-01-21 | -31.39 | $6.61 | 115300 |
| 2022-01-20 | -17.49 | $6.92 | 102300 |
| 2022-01-19 | -13.45 | $7.01 | 83012 |
| 2022-01-18 | -10.87 | $7.06 | 229100 |
| 2022-01-14 | -1.52 | $6.95 | 106438 |
| 2022-01-13 | -11.98 | $6.70 | 28429 |
| 2022-01-12 | -3.13 | $6.87 | 85900 |
| 2022-01-11 | -1.76 | $6.68 | 144548 |
| 2022-01-10 | -3.73 | $6.30 | 35100 |
| 2022-01-07 | -3.01 | $6.30 | 86400 |
| 2022-01-06 | -4.58 | $6.26 | 65619 |
| 2022-01-05 | -22.79 | $6.06 | 60642 |
| 2022-01-04 | -21.32 | $6.08 | 43100 |
| 2022-01-03 | -22.79 | $6.06 | 17900 |
| 2021-12-31 | -31.62 | $5.94 | 35700 |
| 2021-12-30 | -39.57 | $5.82 | 19717 |
| 2021-12-29 | -36.69 | $5.86 | 161932 |
| 2021-12-28 | -33.81 | $5.90 | 14700 |
| 2021-12-27 | -37.41 | $5.85 | 21113 |
| 2021-12-23 | -51.08 | $5.66 | 76100 |
| 2021-12-22 | -58.99 | $5.55 | 41719 |
| 2021-12-21 | -61.87 | $5.51 | 48922 |
| 2021-12-20 | -79.14 | $5.27 | 32300 |
| 2021-12-17 | -75.54 | $5.32 | 64200 |
| 2021-12-16 | -58.99 | $5.55 | 21933 |
| 2021-12-15 | -64.03 | $5.48 | 128222 |
| 2021-12-14 | -60.43 | $5.53 | 67400 |
| 2021-12-13 | -43.17 | $5.77 | 39200 |
| 2021-12-10 | -26.62 | $6.00 | 39645 |
| 2021-12-09 | -26.62 | $6.00 | 40300 |
| 2021-12-08 | -20.14 | $6.09 | 121500 |
| 2021-12-07 | -2.54 | $6.13 | 63500 |
| 2021-12-06 | -20.95 | $5.81 | 61200 |
| 2021-12-03 | -54.29 | $5.46 | 76333 |
| 2021-12-02 | -72.38 | $5.27 | 71948 |
| 2021-12-01 | -94.29 | $5.14 | 33900 |
| 2021-11-30 | -74.77 | $5.35 | 62241 |
| 2021-11-29 | -55.86 | $5.57 | 87600 |
| 2021-11-26 | -72.97 | $5.38 | 91700 |
| 2021-11-24 | -31.53 | $5.84 | 14900 |
| 2021-11-23 | -42.62 | $5.78 | 60325 |
| 2021-11-22 | -66.19 | $5.55 | 24534 |
| 2021-11-19 | -93.64 | $5.44 | 85936 |
| 2021-11-18 | -82.47 | $5.67 | 116527 |
| 2021-11-17 | -85.57 | $5.64 | 18100 |
| 2021-11-16 | -82.47 | $5.67 | 188044 |
| 2021-11-15 | -81.44 | $5.68 | 57517 |
| 2021-11-12 | -100.00 | $5.65 | 37106 |
| 2021-11-11 | -97.78 | $5.75 | 71717 |
| 2021-11-10 | -97.70 | $5.78 | 29948 |
| 2021-11-09 | -81.61 | $5.92 | 97221 |
| 2021-11-08 | -80.46 | $5.93 | 66405 |
| 2021-11-05 | -80.46 | $5.93 | 42600 |
| 2021-11-04 | -88.51 | $5.86 | 51800 |
| 2021-11-03 | -91.95 | $5.83 | 49713 |
| 2021-11-02 | -67.68 | $5.96 | 34743 |
| 2021-11-01 | -56.57 | $6.07 | 74326 |
| 2021-10-29 | -62.63 | $6.01 | 40500 |
| 2021-10-28 | -49.11 | $6.08 | 84300 |
| 2021-10-27 | -36.09 | $6.15 | 21121 |
| 2021-10-26 | -21.80 | $6.34 | 27013 |
| 2021-10-25 | -15.04 | $6.43 | 84520 |
| 2021-10-22 | -36.09 | $6.15 | 39746 |
| 2021-10-21 | -29.59 | $6.05 | 28900 |
| 2021-10-20 | -20.39 | $6.21 | 24500 |
| 2021-10-19 | -24.32 | $6.09 | 53643 |
| 2021-10-18 | -21.58 | $6.11 | 58816 |
| 2021-10-15 | -17.62 | $6.20 | 72619 |
| 2021-10-14 | -6.05 | $6.21 | 349200 |
| 2021-10-13 | -10.45 | $5.99 | 31725 |
| 2021-10-12 | -11.44 | $5.97 | 30919 |
| 2021-10-11 | -4.48 | $6.11 | 20400 |
| 2021-10-08 | -3.65 | $6.04 | 37745 |
| 2021-10-07 | -1.68 | $5.95 | 118508 |
| 2021-10-06 | -4.44 | $5.85 | 142607 |
| 2021-10-05 | -5.65 | $5.80 | 72300 |
| 2021-10-04 | -7.06 | $5.71 | 63500 |
| 2021-10-01 | -3.31 | $5.59 | 39900 |
| 2021-09-30 | -3.97 | $5.58 | 59143 |
| 2021-09-29 | -15.89 | $5.40 | 57227 |
| 2021-09-28 | -11.92 | $5.46 | 44400 |
| 2021-09-27 | -5.63 | $5.47 | 116835 |
| 2021-09-24 | -6.00 | $5.07 | 117800 |
| 2021-09-23 | -3.64 | $4.66 | 10706 |
| 2021-09-22 | -41.82 | $4.45 | 37221 |
| 2021-09-21 | -65.52 | $4.30 | 74105 |
| 2021-09-20 | -60.27 | $4.24 | 115300 |
| 2021-09-17 | -22.12 | $4.45 | 28007 |
| 2021-09-16 | -7.69 | $4.60 | 38513 |
| 2021-09-15 | 0.00 | $4.68 | 102648 |
| 2021-09-14 | -11.34 | $4.50 | 324727 |
| 2021-09-13 | 0.00 | $4.55 | 687400 |
| 2021-09-10 | -15.00 | $4.32 | 564000 |
| 2021-09-09 | -26.25 | $4.23 | 9800 |
| 2021-09-08 | -27.50 | $4.22 | 5444 |
| 2021-09-07 | -12.50 | $4.34 | 23625 |
| 2021-09-03 | -3.75 | $4.41 | 20800 |
| 2021-09-02 | -5.06 | $4.39 | 16600 |
| 2021-09-01 | -24.36 | $4.23 | 117200 |
| 2021-08-31 | -16.67 | $4.29 | 148200 |
| 2021-08-30 | -30.85 | $4.29 | 20400 |
| 2021-08-27 | -29.79 | $4.30 | 39734 |
| 2021-08-26 | -47.87 | $4.13 | 9038 |
| 2021-08-25 | -44.33 | $4.18 | 13000 |
| 2021-08-24 | -47.42 | $4.15 | 56020 |
| 2021-08-23 | -55.67 | $4.07 | 35528 |
| 2021-08-20 | -80.41 | $3.83 | 71934 |
| 2021-08-19 | -90.32 | $3.77 | 125900 |
| 2021-08-18 | -96.97 | $3.97 | 83000 |
| 2021-08-17 | -96.72 | $4.02 | 54500 |
| 2021-08-16 | -91.38 | $4.08 | 37500 |
| 2021-08-13 | -73.08 | $4.23 | 7700 |
| 2021-08-12 | -55.17 | $4.35 | 6635 |
| 2021-08-11 | -50.77 | $4.41 | 26748 |
| 2021-08-10 | -65.12 | $4.39 | 33437 |
| 2021-08-09 | -90.70 | $4.17 | 27000 |
| 2021-08-06 | -75.58 | $4.30 | 5004 |
| 2021-08-05 | -76.34 | $4.31 | 67901 |
| 2021-08-04 | -78.49 | $4.29 | 44807 |
| 2021-08-03 | -60.91 | $4.52 | 6500 |
| 2021-08-02 | -72.32 | $4.40 | 21800 |
| 2021-07-30 | -58.93 | $4.55 | 17000 |
| 2021-07-29 | -55.26 | $4.60 | 26300 |
| 2021-07-28 | -63.16 | $4.51 | 47232 |
| 2021-07-27 | -70.18 | $4.43 | 39900 |
| 2021-07-26 | -58.77 | $4.56 | 28300 |
| 2021-07-23 | -67.54 | $4.46 | 23406 |
| 2021-07-22 | -68.42 | $4.45 | 17711 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.56
2026-07-17
Close Price
$11.39
Vol: 294900Average Directional Index - Detailed Analysis
Minimum
7.03
Average
17.43
Maximum
37.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.56 | $11.39 | 294900 |
| 2026-07-16 | 25.26 | $11.11 | 278304 |
| 2026-07-15 | 24.62 | $11.06 | 337300 |
| 2026-07-14 | 24.26 | $11.07 | 621641 |
| 2026-07-13 | 23.89 | $11.04 | 395309 |
| 2026-07-10 | 23.84 | $10.73 | 306715 |
| 2026-07-09 | 23.34 | $10.76 | 118410 |
| 2026-07-08 | 23.55 | $10.97 | 369900 |
| 2026-07-07 | 23.78 | $10.48 | 268400 |
| 2026-07-06 | 23.07 | $10.17 | 669800 |
| 2026-07-02 | 21.98 | $10.26 | 434929 |
| 2026-07-01 | 20.84 | $10.34 | 106200 |
| 2026-06-30 | 19.88 | $10.39 | 414817 |
| 2026-06-29 | 18.93 | $10.60 | 280200 |
| 2026-06-26 | 17.87 | $10.56 | 1.5M |
| 2026-06-25 | 16.98 | $10.66 | 263400 |
| 2026-06-24 | 16.04 | $10.53 | 507944 |
| 2026-06-23 | 15.06 | $11.05 | 1.1M |
| 2026-06-22 | 14.31 | $10.98 | 388441 |
| 2026-06-18 | 13.39 | $10.88 | 459000 |
| 2026-06-17 | 12.57 | $11.22 | 255900 |
| 2026-06-16 | 11.70 | $11.40 | 769621 |
| 2026-06-15 | 11.80 | $11.57 | 482600 |
| 2026-06-12 | 11.49 | $11.68 | 685800 |
| 2026-06-11 | 11.88 | $11.91 | 190825 |
| 2026-06-10 | 12.49 | $11.91 | 345727 |
| 2026-06-09 | 12.89 | $11.80 | 553147 |
| 2026-06-08 | 13.31 | $12.19 | 355800 |
| 2026-06-05 | 13.47 | $11.86 | 341400 |
| 2026-06-04 | 13.49 | $12.36 | 709200 |
| 2026-06-03 | 13.34 | $12.07 | 337844 |
| 2026-06-02 | 13.61 | $11.92 | 577435 |
| 2026-06-01 | 14.24 | $11.67 | 453418 |
| 2026-05-29 | 14.80 | $11.48 | 328500 |
| 2026-05-28 | 15.39 | $11.62 | 179408 |
| 2026-05-27 | 15.98 | $11.50 | 276600 |
| 2026-05-26 | 16.55 | $11.78 | 801316 |
| 2026-05-22 | 17.29 | $12.15 | 234000 |
| 2026-05-21 | 17.41 | $12.19 | 199302 |
| 2026-05-20 | 17.50 | $12.28 | 814200 |
| 2026-05-19 | 17.39 | $12.49 | 872900 |
| 2026-05-18 | 17.37 | $12.30 | 349800 |
| 2026-05-15 | 16.84 | $12.16 | 320506 |
| 2026-05-14 | 16.62 | $11.78 | 487400 |
| 2026-05-13 | 16.87 | $11.77 | 178403 |
| 2026-05-12 | 16.90 | $11.78 | 299502 |
| 2026-05-11 | 16.93 | $11.69 | 824000 |
| 2026-05-08 | 17.11 | $11.40 | 319001 |
| 2026-05-07 | 17.57 | $11.50 | 256622 |
| 2026-05-06 | 18.10 | $11.53 | 301000 |
| 2026-05-05 | 18.25 | $11.99 | 286205 |
| 2026-05-04 | 17.75 | $11.82 | 542622 |
| 2026-05-01 | 17.42 | $11.68 | 364400 |
| 2026-04-30 | 17.16 | $11.83 | 1.2M |
| 2026-04-29 | 16.86 | $11.71 | 301003 |
| 2026-04-28 | 16.73 | $11.44 | 213742 |
| 2026-04-27 | 16.82 | $11.25 | 611100 |
| 2026-04-24 | 17.20 | $10.80 | 130400 |
| 2026-04-23 | 18.02 | $11.02 | 132406 |
| 2026-04-22 | 18.89 | $10.81 | 226300 |
| 2026-04-21 | 19.67 | $10.56 | 491502 |
| 2026-04-20 | 20.10 | $10.37 | 267200 |
| 2026-04-17 | 20.54 | $10.17 | 437332 |
| 2026-04-16 | 21.21 | $10.60 | 187839 |
| 2026-04-15 | 22.01 | $10.53 | 673706 |
| 2026-04-14 | 22.98 | $10.39 | 264700 |
| 2026-04-13 | 24.00 | $10.71 | 276111 |
| 2026-04-10 | 25.00 | $10.53 | 241300 |
| 2026-04-09 | 26.02 | $10.43 | 429529 |
| 2026-04-08 | 27.09 | $10.58 | 321600 |
| 2026-04-07 | 28.06 | $11.02 | 459600 |
| 2026-04-06 | 28.36 | $10.90 | 963800 |
| 2026-04-02 | 28.67 | $10.80 | 545000 |
| 2026-04-01 | 29.43 | $10.52 | 708730 |
| 2026-03-31 | 30.23 | $11.26 | 1.2M |
| 2026-03-30 | 29.85 | $11.26 | 999600 |
| 2026-03-27 | 29.03 | $11.19 | 677139 |
| 2026-03-26 | 28.36 | $10.78 | 350434 |
| 2026-03-25 | 28.02 | $10.60 | 574717 |
| 2026-03-24 | 27.94 | $10.60 | 520300 |
| 2026-03-23 | 27.54 | $10.61 | 1.1M |
| 2026-03-20 | 27.13 | $10.86 | 923000 |
| 2026-03-19 | 26.17 | $10.92 | 560001 |
| 2026-03-18 | 24.69 | $10.64 | 488600 |
| 2026-03-17 | 23.39 | $10.69 | 520100 |
| 2026-03-16 | 22.03 | $10.48 | 376700 |
| 2026-03-13 | 20.72 | $10.44 | 524917 |
| 2026-03-12 | 19.35 | $10.52 | 599200 |
| 2026-03-11 | 17.92 | $10.32 | 309800 |
| 2026-03-10 | 16.86 | $10.18 | 823200 |
| 2026-03-09 | 15.89 | $10.08 | 536700 |
| 2026-03-06 | 14.77 | $10.21 | 617800 |
| 2026-03-05 | 14.34 | $10.11 | 373200 |
| 2026-03-04 | 13.89 | $9.99 | 850714 |
| 2026-03-03 | 13.73 | $9.93 | 729600 |
| 2026-03-02 | 13.46 | $10.03 | 523100 |
| 2026-02-27 | 13.12 | $9.97 | 759700 |
| 2026-02-26 | 13.35 | $9.85 | 233504 |
| 2026-02-25 | 13.88 | $9.81 | 309828 |
| 2026-02-24 | 14.11 | $9.94 | 250032 |
| 2026-02-23 | 14.05 | $10.02 | 269200 |
| 2026-02-20 | 14.03 | $9.93 | 186804 |
| 2026-02-19 | 13.84 | $10.05 | 365931 |
| 2026-02-18 | 13.28 | $9.94 | 495017 |
| 2026-02-17 | 13.03 | $9.61 | 277615 |
| 2026-02-13 | 13.28 | $9.69 | 455432 |
| 2026-02-12 | 13.25 | $9.55 | 385535 |
| 2026-02-11 | 13.22 | $9.77 | 439600 |
| 2026-02-10 | 13.25 | $9.46 | 370500 |
| 2026-02-09 | 13.77 | $9.48 | 360712 |
| 2026-02-06 | 14.34 | $9.24 | 610417 |
| 2026-02-05 | 14.78 | $8.96 | 267400 |
| 2026-02-04 | 15.12 | $9.20 | 259800 |
| 2026-02-03 | 15.50 | $9.14 | 369139 |
| 2026-02-02 | 15.80 | $8.92 | 282600 |
| 2026-01-30 | 16.11 | $9.12 | 552600 |
| 2026-01-29 | 16.23 | $9.41 | 692600 |
| 2026-01-28 | 15.66 | $9.31 | 655723 |
| 2026-01-27 | 15.25 | $9.33 | 611000 |
| 2026-01-26 | 15.00 | $8.89 | 474341 |
| 2026-01-23 | 15.62 | $8.75 | 864200 |
| 2026-01-22 | 16.34 | $8.62 | 483339 |
| 2026-01-21 | 16.72 | $8.61 | 879000 |
| 2026-01-20 | 17.10 | $8.38 | 597700 |
| 2026-01-16 | 17.11 | $8.33 | 637342 |
| 2026-01-15 | 17.40 | $8.31 | 232142 |
| 2026-01-14 | 17.30 | $8.34 | 322600 |
| 2026-01-13 | 17.40 | $8.22 | 2.3M |
| 2026-01-12 | 17.06 | $8.08 | 342900 |
| 2026-01-09 | 16.08 | $8.00 | 473300 |
| 2026-01-08 | 14.72 | $7.89 | 366200 |
| 2026-01-07 | 13.52 | $7.70 | 654900 |
| 2026-01-06 | 12.28 | $8.07 | 409000 |
| 2026-01-05 | 11.59 | $8.14 | 942044 |
| 2026-01-02 | 10.85 | $8.50 | 169007 |
| 2025-12-31 | 10.85 | $8.38 | 109400 |
| 2025-12-30 | 11.13 | $8.49 | 119300 |
| 2025-12-29 | 11.51 | $8.41 | 112900 |
| 2025-12-26 | 11.73 | $8.31 | 83300 |
| 2025-12-24 | 11.95 | $8.39 | 71437 |
| 2025-12-23 | 12.19 | $8.42 | 276400 |
| 2025-12-22 | 12.44 | $8.22 | 253500 |
| 2025-12-19 | 12.17 | $8.07 | 558400 |
| 2025-12-18 | 12.29 | $8.09 | 193400 |
| 2025-12-17 | 12.78 | $8.21 | 286300 |
| 2025-12-16 | 13.15 | $8.08 | 392500 |
| 2025-12-15 | 13.56 | $8.44 | 193900 |
| 2025-12-12 | 13.79 | $8.52 | 599200 |
| 2025-12-11 | 13.84 | $8.47 | 223500 |
| 2025-12-10 | 14.04 | $8.40 | 225900 |
| 2025-12-09 | 14.25 | $8.35 | 280800 |
| 2025-12-08 | 14.23 | $8.51 | 462100 |
| 2025-12-05 | 13.78 | $8.57 | 1.4M |
| 2025-12-04 | 13.36 | $8.47 | 289100 |
| 2025-12-03 | 13.06 | $8.50 | 345400 |
| 2025-12-02 | 12.87 | $8.34 | 92100 |
| 2025-12-01 | 13.01 | $8.36 | 485200 |
| 2025-11-28 | 13.03 | $8.35 | 173900 |
| 2025-11-26 | 13.22 | $8.24 | 94500 |
| 2025-11-25 | 13.62 | $8.13 | 335900 |
| 2025-11-24 | 14.26 | $8.23 | 437500 |
| 2025-11-21 | 14.93 | $8.14 | 373300 |
| 2025-11-20 | 15.14 | $8.22 | 303000 |
| 2025-11-19 | 14.83 | $8.33 | 2.5M |
| 2025-11-18 | 14.70 | $8.31 | 610200 |
| 2025-11-17 | 14.57 | $7.89 | 1.8M |
| 2025-11-14 | 15.20 | $7.85 | 776500 |
| 2025-11-13 | 15.90 | $7.68 | 131800 |
| 2025-11-12 | 16.41 | $7.76 | 293200 |
| 2025-11-11 | 17.27 | $7.84 | 209800 |
| 2025-11-10 | 17.87 | $7.68 | 642400 |
| 2025-11-07 | 18.54 | $7.49 | 328800 |
| 2025-11-06 | 18.62 | $7.39 | 190400 |
| 2025-11-05 | 18.49 | $7.39 | 147300 |
| 2025-11-04 | 18.31 | $7.28 | 206200 |
| 2025-11-03 | 18.13 | $7.47 | 135800 |
| 2025-10-31 | 18.27 | $7.45 | 238600 |
| 2025-10-30 | 18.42 | $7.55 | 217400 |
| 2025-10-29 | 18.85 | $7.61 | 280300 |
| 2025-10-28 | 19.43 | $7.57 | 206900 |
| 2025-10-27 | 19.75 | $7.59 | 475100 |
| 2025-10-24 | 20.51 | $7.58 | 1.2M |
| 2025-10-23 | 21.06 | $7.51 | 1.2M |
| 2025-10-22 | 21.63 | $7.30 | 802700 |
| 2025-10-21 | 21.14 | $7.27 | 691300 |
| 2025-10-20 | 20.70 | $7.35 | 648400 |
| 2025-10-17 | 20.55 | $7.45 | 624200 |
| 2025-10-16 | 19.95 | $7.49 | 878400 |
| 2025-10-15 | 19.41 | $7.55 | 514500 |
| 2025-10-14 | 18.85 | $7.48 | 345100 |
| 2025-10-13 | 18.12 | $7.55 | 95700 |
| 2025-10-10 | 17.67 | $7.51 | 354100 |
| 2025-10-09 | 17.19 | $7.71 | 387800 |
| 2025-10-08 | 16.88 | $7.83 | 1.4M |
| 2025-10-07 | 16.80 | $7.77 | 732000 |
| 2025-10-06 | 16.49 | $7.76 | 598200 |
| 2025-10-03 | 16.19 | $7.63 | 777400 |
| 2025-10-02 | 15.48 | $7.53 | 358900 |
| 2025-10-01 | 14.85 | $7.63 | 364200 |
| 2025-09-30 | 14.24 | $7.63 | 480400 |
| 2025-09-29 | 13.60 | $7.84 | 1.2M |
| 2025-09-26 | 13.43 | $8.01 | 606100 |
| 2025-09-25 | 13.70 | $8.02 | 596500 |
| 2025-09-24 | 13.76 | $8.02 | 544100 |
| 2025-09-23 | 13.83 | $8.00 | 240200 |
| 2025-09-22 | 14.24 | $7.99 | 131200 |
| 2025-09-19 | 14.34 | $7.88 | 790100 |
| 2025-09-18 | 14.28 | $7.95 | 317800 |
| 2025-09-17 | 14.22 | $7.95 | 421300 |
| 2025-09-16 | 14.87 | $8.09 | 717300 |
| 2025-09-15 | 15.63 | $7.75 | 258100 |
| 2025-09-12 | 15.64 | $7.61 | 271600 |
| 2025-09-11 | 16.39 | $7.59 | 597800 |
| 2025-09-10 | 17.15 | $7.56 | 653400 |
| 2025-09-09 | 17.86 | $7.41 | 176100 |
| 2025-09-08 | 18.60 | $7.32 | 422300 |
| 2025-09-05 | 18.14 | $7.26 | 392700 |
| 2025-09-04 | 18.02 | $7.41 | 197100 |
| 2025-09-03 | 18.03 | $7.37 | 560000 |
| 2025-09-02 | 18.04 | $7.56 | 299400 |
| 2025-08-29 | 18.04 | $7.53 | 177600 |
| 2025-08-28 | 18.58 | $7.58 | 167700 |
| 2025-08-27 | 19.14 | $7.57 | 525200 |
| 2025-08-26 | 19.60 | $7.41 | 388100 |
| 2025-08-25 | 19.58 | $7.35 | 553400 |
| 2025-08-22 | 19.39 | $7.36 | 491500 |
| 2025-08-21 | 19.67 | $7.20 | 1.0M |
| 2025-08-20 | 19.48 | $7.13 | 1.1M |
| 2025-08-19 | 18.89 | $7.07 | 1.2M |
| 2025-08-18 | 18.30 | $7.23 | 969100 |
| 2025-08-15 | 17.79 | $7.29 | 777500 |
| 2025-08-14 | 17.60 | $7.37 | 256524 |
| 2025-08-13 | 17.39 | $7.27 | 834585 |
| 2025-08-12 | 17.04 | $7.30 | 431771 |
| 2025-08-11 | 16.84 | $7.29 | 465981 |
| 2025-08-08 | 16.63 | $7.35 | 423293 |
| 2025-08-07 | 16.59 | $7.37 | 375436 |
| 2025-08-06 | 16.56 | $7.42 | 683893 |
| 2025-08-05 | 16.60 | $7.45 | 258322 |
| 2025-08-04 | 16.46 | $7.41 | 296342 |
| 2025-08-01 | 16.18 | $7.46 | 540650 |
| 2025-07-31 | 16.06 | $7.54 | 413225 |
| 2025-07-30 | 16.20 | $7.74 | 395283 |
| 2025-07-29 | 16.72 | $7.81 | 248184 |
| 2025-07-28 | 17.34 | $7.82 | 254906 |
| 2025-07-25 | 17.99 | $7.72 | 591956 |
| 2025-07-24 | 18.43 | $7.89 | 1.1M |
| 2025-07-23 | 18.88 | $7.50 | 558183 |
| 2025-07-22 | 19.36 | $7.40 | 384707 |
| 2025-07-21 | 19.57 | $7.23 | 399917 |
| 2025-07-18 | 19.38 | $7.22 | 614563 |
| 2025-07-17 | 19.17 | $7.08 | 221694 |
| 2025-07-16 | 18.39 | $7.05 | 395938 |
| 2025-07-15 | 18.14 | $7.04 | 478847 |
| 2025-07-14 | 18.02 | $7.06 | 615104 |
| 2025-07-11 | 17.85 | $7.03 | 345552 |
| 2025-07-10 | 17.51 | $6.93 | 221694 |
| 2025-07-09 | 16.81 | $6.88 | 814281 |
| 2025-07-08 | 16.65 | $6.86 | 652922 |
| 2025-07-07 | 16.49 | $6.79 | 1.3M |
| 2025-07-03 | 16.75 | $6.81 | 206928 |
| 2025-07-02 | 17.20 | $6.79 | 224633 |
| 2025-07-01 | 17.59 | $6.70 | 185137 |
| 2025-06-30 | 17.99 | $6.72 | 1.1M |
| 2025-06-27 | 18.00 | $6.66 | 374506 |
| 2025-06-26 | 18.25 | $6.68 | 540737 |
| 2025-06-25 | 18.52 | $6.60 | 473900 |
| 2025-06-24 | 19.36 | $6.62 | 762100 |
| 2025-06-23 | 20.24 | $6.70 | 273400 |
| 2025-06-20 | 20.90 | $6.94 | 990300 |
| 2025-06-18 | 20.99 | $6.94 | 1.1M |
| 2025-06-17 | 20.92 | $7.02 | 1.1M |
| 2025-06-16 | 20.91 | $6.82 | 938000 |
| 2025-06-13 | 19.91 | $6.91 | 2.4M |
| 2025-06-12 | 18.86 | $6.71 | 1.6M |
| 2025-06-11 | 18.29 | $6.67 | 867516 |
| 2025-06-10 | 17.71 | $6.47 | 826500 |
| 2025-06-09 | 17.49 | $6.44 | 604405 |
| 2025-06-06 | 17.40 | $6.34 | 511900 |
| 2025-06-05 | 17.48 | $6.35 | 558122 |
| 2025-06-04 | 17.56 | $6.31 | 2.8M |
| 2025-06-03 | 17.70 | $6.32 | 758142 |
| 2025-06-02 | 17.89 | $6.35 | 427600 |
| 2025-05-30 | 18.06 | $6.23 | 2.7M |
| 2025-05-29 | 18.47 | $6.34 | 1.9M |
| 2025-05-28 | 18.67 | $6.31 | 2.0M |
| 2025-05-27 | 18.58 | $6.43 | 1.8M |
| 2025-05-23 | 18.34 | $6.36 | 2.4M |
| 2025-05-22 | 18.38 | $6.13 | 3.0M |
| 2025-05-21 | 18.84 | $6.16 | 1.6M |
| 2025-05-20 | 18.97 | $6.11 | 3.6M |
| 2025-05-19 | 19.15 | $5.96 | 1.6M |
| 2025-05-16 | 19.55 | $6.13 | 4.7M |
| 2025-05-15 | 19.66 | $6.11 | 1.9M |
| 2025-05-14 | 19.78 | $6.30 | 12.6M |
| 2025-05-13 | 19.98 | $6.24 | 3.2M |
| 2025-05-12 | 20.33 | $6.03 | 7.7M |
| 2025-05-09 | 21.17 | $5.73 | 630817 |
| 2025-05-08 | 21.96 | $5.69 | 642500 |
| 2025-05-07 | 22.62 | $5.55 | 1.1M |
| 2025-05-06 | 22.74 | $5.56 | 454930 |
| 2025-05-05 | 22.89 | $5.50 | 312200 |
| 2025-05-02 | 23.05 | $5.66 | 1.0M |
| 2025-05-01 | 23.45 | $5.64 | 657435 |
| 2025-04-30 | 23.88 | $5.69 | 395339 |
| 2025-04-29 | 24.37 | $5.89 | 403604 |
| 2025-04-28 | 25.30 | $5.98 | 554300 |
| 2025-04-25 | 25.63 | $5.89 | 297513 |
| 2025-04-24 | 25.96 | $5.88 | 417634 |
| 2025-04-23 | 26.09 | $5.75 | 468010 |
| 2025-04-22 | 26.23 | $5.90 | 360100 |
| 2025-04-21 | 26.59 | $5.79 | 388808 |
| 2025-04-17 | 26.84 | $5.94 | 762200 |
| 2025-04-16 | 27.26 | $5.77 | 424246 |
| 2025-04-15 | 27.38 | $5.58 | 133100 |
| 2025-04-14 | 27.13 | $5.58 | 379500 |
| 2025-04-11 | 26.67 | $5.55 | 587100 |
| 2025-04-10 | 26.17 | $5.27 | 358625 |
| 2025-04-09 | 25.65 | $5.77 | 357533 |
| 2025-04-08 | 25.09 | $5.02 | 331229 |
| 2025-04-07 | 24.07 | $5.37 | 760700 |
| 2025-04-04 | 22.73 | $5.44 | 900000 |
| 2025-04-03 | 21.59 | $6.14 | 1.6M |
| 2025-04-02 | 21.36 | $6.49 | 131500 |
| 2025-04-01 | 21.46 | $6.43 | 95900 |
| 2025-03-31 | 21.44 | $6.45 | 391500 |
| 2025-03-28 | 21.67 | $6.49 | 181500 |
| 2025-03-27 | 22.09 | $6.58 | 234500 |
| 2025-03-26 | 22.53 | $6.64 | 361122 |
| 2025-03-25 | 23.36 | $6.62 | 1.9M |
| 2025-03-24 | 24.02 | $6.54 | 629300 |
| 2025-03-21 | 24.60 | $6.53 | 483144 |
| 2025-03-20 | 25.54 | $6.53 | 72303 |
| 2025-03-19 | 26.67 | $6.48 | 524120 |
| 2025-03-18 | 27.66 | $6.29 | 366600 |
| 2025-03-17 | 28.26 | $6.23 | 1.5M |
| 2025-03-14 | 28.85 | $6.00 | 718149 |
| 2025-03-13 | 28.78 | $5.84 | 913100 |
| 2025-03-12 | 28.68 | $5.95 | 1.5M |
| 2025-03-11 | 28.58 | $5.74 | 3.3M |
| 2025-03-10 | 27.19 | $5.52 | 1.6M |
| 2025-03-07 | 25.72 | $6.51 | 102541 |
| 2025-03-06 | 25.38 | $6.35 | 158100 |
| 2025-03-05 | 24.64 | $6.33 | 781820 |
| 2025-03-04 | 23.66 | $6.35 | 159046 |
| 2025-03-03 | 22.63 | $6.45 | 206633 |
| 2025-02-28 | 21.90 | $6.79 | 119300 |
| 2025-02-27 | 21.85 | $6.91 | 55200 |
| 2025-02-26 | 22.11 | $6.87 | 66200 |
| 2025-02-25 | 22.07 | $6.86 | 117338 |
| 2025-02-24 | 22.11 | $6.95 | 29146 |
| 2025-02-21 | 22.46 | $7.00 | 40600 |
| 2025-02-20 | 22.86 | $7.09 | 364100 |
| 2025-02-19 | 23.41 | $6.96 | 267319 |
| 2025-02-18 | 23.56 | $6.96 | 244424 |
| 2025-02-14 | 23.57 | $6.85 | 37304 |
| 2025-02-13 | 23.31 | $6.87 | 58237 |
| 2025-02-12 | 22.92 | $6.80 | 15600 |
| 2025-02-11 | 22.52 | $6.90 | 223100 |
| 2025-02-10 | 22.31 | $6.89 | 84000 |
| 2025-02-07 | 22.02 | $6.84 | 214500 |
| 2025-02-06 | 21.71 | $6.74 | 552400 |
| 2025-02-05 | 21.06 | $6.83 | 243000 |
| 2025-02-04 | 20.49 | $6.83 | 181337 |
| 2025-02-03 | 19.86 | $6.56 | 258000 |
| 2025-01-31 | 18.49 | $6.58 | 157449 |
| 2025-01-30 | 18.07 | $6.76 | 46633 |
| 2025-01-29 | 18.04 | $6.78 | 33238 |
| 2025-01-28 | 17.55 | $6.73 | 28700 |
| 2025-01-27 | 17.16 | $6.81 | 42624 |
| 2025-01-24 | 17.01 | $6.98 | 32700 |
| 2025-01-23 | 17.23 | $6.98 | 51016 |
| 2025-01-22 | 17.61 | $7.04 | 72000 |
| 2025-01-21 | 18.02 | $7.00 | 18218 |
| 2025-01-17 | 18.40 | $6.92 | 33100 |
| 2025-01-16 | 18.57 | $6.94 | 246000 |
| 2025-01-15 | 18.87 | $7.19 | 167000 |
| 2025-01-14 | 19.83 | $7.16 | 738200 |
| 2025-01-13 | 20.65 | $7.08 | 795700 |
| 2025-01-10 | 21.51 | $7.32 | 255346 |
| 2025-01-08 | 22.11 | $7.28 | 331220 |
| 2025-01-07 | 23.02 | $7.36 | 58000 |
| 2025-01-06 | 24.02 | $7.27 | 317534 |
| 2025-01-03 | 25.12 | $7.21 | 75400 |
| 2025-01-02 | 26.39 | $7.21 | 82923 |
| 2024-12-31 | 27.47 | $7.09 | 173746 |
| 2024-12-30 | 28.19 | $7.05 | 171505 |
| 2024-12-27 | 28.92 | $7.01 | 192827 |
| 2024-12-26 | 29.41 | $6.78 | 19228 |
| 2024-12-24 | 29.32 | $6.93 | 51500 |
| 2024-12-23 | 29.63 | $6.86 | 206327 |
| 2024-12-20 | 29.59 | $6.68 | 229517 |
| 2024-12-19 | 28.91 | $6.54 | 60100 |
| 2024-12-18 | 27.95 | $6.57 | 118136 |
| 2024-12-17 | 27.04 | $6.73 | 47400 |
| 2024-12-16 | 26.26 | $6.88 | 247000 |
| 2024-12-13 | 25.84 | $6.87 | 76539 |
| 2024-12-12 | 25.39 | $6.93 | 57111 |
| 2024-12-11 | 24.50 | $7.03 | 128523 |
| 2024-12-10 | 23.68 | $6.93 | 111300 |
| 2024-12-09 | 22.68 | $7.02 | 244000 |
| 2024-12-06 | 21.82 | $6.99 | 474614 |
| 2024-12-05 | 20.92 | $7.17 | 189446 |
| 2024-12-04 | 20.27 | $7.14 | 209634 |
| 2024-12-03 | 19.59 | $7.23 | 61900 |
| 2024-12-02 | 19.07 | $7.21 | 115726 |
| 2024-11-29 | 18.51 | $7.27 | 210400 |
| 2024-11-27 | 18.10 | $7.28 | 38000 |
| 2024-11-26 | 17.64 | $7.23 | 221300 |
| 2024-11-25 | 17.14 | $7.47 | 106340 |
| 2024-11-22 | 17.14 | $7.67 | 28600 |
| 2024-11-21 | 17.49 | $7.52 | 75524 |
| 2024-11-20 | 17.63 | $7.43 | 129106 |
| 2024-11-19 | 17.35 | $7.42 | 114326 |
| 2024-11-18 | 16.88 | $7.41 | 182300 |
| 2024-11-15 | 16.38 | $7.24 | 107832 |
| 2024-11-14 | 15.58 | $7.34 | 156640 |
| 2024-11-13 | 15.07 | $7.21 | 78200 |
| 2024-11-12 | 14.20 | $7.26 | 113100 |
| 2024-11-11 | 13.51 | $7.38 | 169700 |
| 2024-11-08 | 13.07 | $7.46 | 165004 |
| 2024-11-07 | 12.78 | $7.63 | 71932 |
| 2024-11-06 | 12.91 | $7.62 | 142800 |
| 2024-11-05 | 12.92 | $7.51 | 23500 |
| 2024-11-04 | 12.58 | $7.47 | 250400 |
| 2024-11-01 | 12.05 | $7.28 | 37500 |
| 2024-10-31 | 11.49 | $7.50 | 497201 |
| 2024-10-30 | 11.19 | $7.56 | 36202 |
| 2024-10-29 | 11.19 | $7.48 | 22700 |
| 2024-10-28 | 11.18 | $7.50 | 27300 |
| 2024-10-25 | 11.15 | $7.66 | 21239 |
| 2024-10-24 | 11.52 | $7.60 | 41900 |
| 2024-10-23 | 11.66 | $7.51 | 90801 |
| 2024-10-22 | 11.72 | $7.60 | 151549 |
| 2024-10-21 | 12.11 | $7.57 | 186900 |
| 2024-10-18 | 12.47 | $7.48 | 70507 |
| 2024-10-17 | 12.75 | $7.61 | 45111 |
| 2024-10-16 | 13.33 | $7.60 | 64538 |
| 2024-10-15 | 13.91 | $7.65 | 62400 |
| 2024-10-14 | 14.52 | $7.93 | 8100 |
| 2024-10-11 | 14.27 | $8.03 | 51411 |
| 2024-10-10 | 14.07 | $8.00 | 62200 |
| 2024-10-09 | 13.91 | $7.83 | 150700 |
| 2024-10-08 | 14.11 | $7.87 | 439000 |
| 2024-10-07 | 14.19 | $8.19 | 230700 |
| 2024-10-04 | 13.81 | $8.04 | 206940 |
| 2024-10-03 | 13.81 | $7.96 | 554700 |
| 2024-10-02 | 14.10 | $7.80 | 113143 |
| 2024-10-01 | 14.69 | $7.75 | 340400 |
| 2024-09-30 | 15.36 | $7.44 | 101900 |
| 2024-09-27 | 15.37 | $7.38 | 125100 |
| 2024-09-26 | 15.13 | $7.36 | 635128 |
| 2024-09-25 | 14.93 | $7.68 | 219900 |
| 2024-09-24 | 15.36 | $7.86 | 155740 |
| 2024-09-23 | 16.05 | $7.73 | 22612 |
| 2024-09-20 | 16.78 | $7.71 | 146929 |
| 2024-09-19 | 17.38 | $7.72 | 348939 |
| 2024-09-18 | 18.06 | $7.58 | 57500 |
| 2024-09-17 | 18.61 | $7.59 | 167411 |
| 2024-09-16 | 19.02 | $7.44 | 165500 |
| 2024-09-13 | 18.99 | $7.34 | 71600 |
| 2024-09-12 | 18.89 | $7.31 | 143300 |
| 2024-09-11 | 18.46 | $7.20 | 209500 |
| 2024-09-10 | 17.57 | $7.09 | 352200 |
| 2024-09-09 | 16.32 | $7.17 | 246438 |
| 2024-09-06 | 15.39 | $7.12 | 273944 |
| 2024-09-05 | 14.42 | $7.25 | 60813 |
| 2024-09-04 | 13.67 | $7.37 | 455800 |
| 2024-09-03 | 13.00 | $7.34 | 248300 |
| 2024-08-30 | 12.30 | $7.57 | 47100 |
| 2024-08-29 | 11.89 | $7.80 | 104602 |
| 2024-08-28 | 11.46 | $7.68 | 141100 |
| 2024-08-27 | 11.25 | $7.73 | 201510 |
| 2024-08-26 | 10.88 | $7.80 | 41801 |
| 2024-08-23 | 10.45 | $7.65 | 72815 |
| 2024-08-22 | 10.40 | $7.50 | 105815 |
| 2024-08-21 | 10.72 | $7.49 | 27000 |
| 2024-08-20 | 10.88 | $7.45 | 93600 |
| 2024-08-19 | 11.11 | $7.55 | 176300 |
| 2024-08-16 | 10.96 | $7.65 | 52400 |
| 2024-08-15 | 10.81 | $7.62 | 271607 |
| 2024-08-14 | 10.47 | $7.55 | 175100 |
| 2024-08-13 | 10.43 | $7.51 | 130800 |
| 2024-08-12 | 10.63 | $7.48 | 346200 |
| 2024-08-09 | 10.85 | $7.26 | 28800 |
| 2024-08-08 | 11.07 | $7.21 | 146245 |
| 2024-08-07 | 11.42 | $7.19 | 52210 |
| 2024-08-06 | 11.78 | $7.19 | 110200 |
| 2024-08-05 | 11.79 | $7.08 | 16100 |
| 2024-08-02 | 11.49 | $7.12 | 493900 |
| 2024-08-01 | 11.51 | $7.41 | 281900 |
| 2024-07-31 | 11.91 | $7.70 | 149400 |
| 2024-07-30 | 11.21 | $7.57 | 83300 |
| 2024-07-29 | 10.92 | $7.55 | 275700 |
| 2024-07-26 | 10.61 | $7.57 | 101702 |
| 2024-07-25 | 10.29 | $7.45 | 96900 |
| 2024-07-24 | 10.37 | $7.21 | 193400 |
| 2024-07-23 | 10.81 | $7.24 | 59633 |
| 2024-07-22 | 11.35 | $7.43 | 2.2M |
| 2024-07-19 | 11.78 | $7.42 | 124635 |
| 2024-07-18 | 11.72 | $7.44 | 142315 |
| 2024-07-17 | 11.44 | $7.48 | 45500 |
| 2024-07-16 | 11.14 | $7.53 | 94001 |
| 2024-07-15 | 11.04 | $7.54 | 207823 |
| 2024-07-12 | 10.90 | $7.53 | 130625 |
| 2024-07-11 | 10.50 | $7.52 | 338930 |
| 2024-07-10 | 10.09 | $7.43 | 296700 |
| 2024-07-09 | 10.06 | $7.33 | 95946 |
| 2024-07-08 | 9.99 | $7.45 | 384400 |
| 2024-07-05 | 9.69 | $7.44 | 52100 |
| 2024-07-03 | 9.38 | $7.50 | 102737 |
| 2024-07-02 | 9.24 | $7.44 | 652000 |
| 2024-07-01 | 9.12 | $7.30 | 26500 |
| 2024-06-28 | 9.56 | $7.31 | 20100 |
| 2024-06-27 | 10.03 | $7.38 | 49500 |
| 2024-06-26 | 10.37 | $7.32 | 60433 |
| 2024-06-25 | 10.87 | $7.36 | 18000 |
| 2024-06-24 | 11.14 | $7.49 | 18749 |
| 2024-06-21 | 11.47 | $7.18 | 143126 |
| 2024-06-20 | 11.66 | $7.29 | 119742 |
| 2024-06-18 | 12.21 | $7.34 | 175100 |
| 2024-06-17 | 12.60 | $7.09 | 289500 |
| 2024-06-14 | 12.38 | $7.07 | 226800 |
| 2024-06-13 | 12.14 | $7.10 | 166845 |
| 2024-06-12 | 11.99 | $7.28 | 192204 |
| 2024-06-11 | 12.27 | $7.38 | 84500 |
| 2024-06-10 | 12.78 | $7.54 | 33847 |
| 2024-06-07 | 12.99 | $7.35 | 77139 |
| 2024-06-06 | 12.95 | $7.47 | 115300 |
| 2024-06-05 | 13.03 | $7.32 | 812000 |
| 2024-06-04 | 12.64 | $7.20 | 64449 |
| 2024-06-03 | 12.23 | $7.42 | 509800 |
| 2024-05-31 | 12.46 | $7.81 | 66000 |
| 2024-05-30 | 12.33 | $7.69 | 59416 |
| 2024-05-29 | 12.25 | $7.69 | 172823 |
| 2024-05-28 | 11.92 | $7.85 | 85419 |
| 2024-05-24 | 11.58 | $7.57 | 141390 |
| 2024-05-23 | 12.01 | $7.47 | 218738 |
| 2024-05-22 | 12.46 | $7.58 | 293000 |
| 2024-05-21 | 13.01 | $7.63 | 25100 |
| 2024-05-20 | 13.43 | $7.69 | 26600 |
| 2024-05-17 | 14.01 | $7.69 | 7000 |
| 2024-05-16 | 14.62 | $7.62 | 26413 |
| 2024-05-15 | 15.27 | $7.61 | 38047 |
| 2024-05-14 | 15.94 | $7.43 | 15300 |
| 2024-05-13 | 16.26 | $7.48 | 38017 |
| 2024-05-10 | 16.59 | $7.43 | 68227 |
| 2024-05-09 | 16.95 | $7.55 | 186100 |
| 2024-05-08 | 17.22 | $7.42 | 611415 |
| 2024-05-07 | 17.08 | $7.45 | 41000 |
| 2024-05-06 | 16.95 | $7.44 | 47100 |
| 2024-05-03 | 16.90 | $7.27 | 46634 |
| 2024-05-02 | 16.19 | $7.32 | 67639 |
| 2024-05-01 | 15.60 | $7.32 | 54600 |
| 2024-04-30 | 14.99 | $7.58 | 204300 |
| 2024-04-29 | 14.92 | $7.77 | 78000 |
| 2024-04-26 | 15.43 | $7.88 | 33348 |
| 2024-04-25 | 16.23 | $7.96 | 278006 |
| 2024-04-24 | 16.97 | $7.84 | 13648 |
| 2024-04-23 | 17.36 | $7.79 | 33500 |
| 2024-04-22 | 17.59 | $7.58 | 17112 |
| 2024-04-19 | 17.04 | $7.59 | 13627 |
| 2024-04-18 | 16.58 | $7.48 | 77826 |
| 2024-04-17 | 16.01 | $7.52 | 10800 |
| 2024-04-16 | 15.53 | $7.59 | 92400 |
| 2024-04-15 | 14.87 | $7.58 | 23900 |
| 2024-04-12 | 14.54 | $7.72 | 42422 |
| 2024-04-11 | 14.18 | $7.65 | 16300 |
| 2024-04-10 | 14.85 | $7.72 | 26524 |
| 2024-04-09 | 15.52 | $7.69 | 19219 |
| 2024-04-08 | 16.32 | $7.71 | 35804 |
| 2024-04-05 | 17.16 | $7.76 | 55400 |
| 2024-04-04 | 16.75 | $7.77 | 59600 |
| 2024-04-03 | 16.13 | $7.87 | 62600 |
| 2024-04-02 | 15.34 | $7.77 | 27100 |
| 2024-04-01 | 14.84 | $7.65 | 33500 |
| 2024-03-28 | 14.65 | $7.58 | 22041 |
| 2024-03-27 | 14.64 | $7.45 | 258100 |
| 2024-03-26 | 15.05 | $7.51 | 82700 |
| 2024-03-25 | 15.20 | $7.61 | 257230 |
| 2024-03-22 | 15.26 | $7.42 | 80839 |
| 2024-03-21 | 15.37 | $7.56 | 75128 |
| 2024-03-20 | 15.28 | $7.50 | 49113 |
| 2024-03-19 | 15.24 | $7.50 | 64908 |
| 2024-03-18 | 15.20 | $7.41 | 30200 |
| 2024-03-15 | 15.48 | $7.33 | 7415 |
| 2024-03-14 | 16.08 | $7.22 | 17100 |
| 2024-03-13 | 16.89 | $7.12 | 64500 |
| 2024-03-12 | 17.44 | $7.03 | 63847 |
| 2024-03-11 | 17.78 | $7.07 | 56100 |
| 2024-03-08 | 18.20 | $7.10 | 404021 |
| 2024-03-07 | 18.74 | $7.19 | 40700 |
| 2024-03-06 | 19.54 | $7.14 | 88428 |
| 2024-03-05 | 20.22 | $7.07 | 158300 |
| 2024-03-04 | 20.80 | $7.10 | 75424 |
| 2024-03-01 | 21.40 | $7.09 | 74420 |
| 2024-02-29 | 21.14 | $6.96 | 54224 |
| 2024-02-28 | 21.17 | $6.91 | 115927 |
| 2024-02-27 | 21.20 | $6.99 | 34316 |
| 2024-02-26 | 20.91 | $6.96 | 129700 |
| 2024-02-23 | 20.77 | $6.96 | 187400 |
| 2024-02-22 | 20.59 | $7.12 | 510100 |
| 2024-02-21 | 20.40 | $6.83 | 81912 |
| 2024-02-20 | 20.89 | $6.62 | 84612 |
| 2024-02-16 | 21.95 | $6.54 | 550614 |
| 2024-02-15 | 22.67 | $6.52 | 70811 |
| 2024-02-14 | 23.36 | $6.21 | 915600 |
| 2024-02-13 | 23.51 | $6.33 | 16200 |
| 2024-02-12 | 23.94 | $6.45 | 23410 |
| 2024-02-09 | 24.39 | $6.28 | 28700 |
| 2024-02-08 | 24.21 | $6.27 | 45300 |
| 2024-02-07 | 23.89 | $6.14 | 52600 |
| 2024-02-06 | 23.21 | $6.18 | 53724 |
| 2024-02-05 | 22.60 | $6.13 | 127800 |
| 2024-02-02 | 21.90 | $6.17 | 73403 |
| 2024-02-01 | 21.51 | $6.36 | 74215 |
| 2024-01-31 | 21.58 | $6.47 | 28525 |
| 2024-01-30 | 22.03 | $6.59 | 48821 |
| 2024-01-29 | 22.54 | $6.57 | 82100 |
| 2024-01-26 | 23.23 | $6.67 | 61900 |
| 2024-01-25 | 23.96 | $6.64 | 75445 |
| 2024-01-24 | 24.62 | $6.46 | 38800 |
| 2024-01-23 | 24.58 | $6.36 | 39800 |
| 2024-01-22 | 24.37 | $6.34 | 49300 |
| 2024-01-19 | 23.92 | $6.31 | 190029 |
| 2024-01-18 | 23.22 | $6.27 | 67300 |
| 2024-01-17 | 22.89 | $6.32 | 123700 |
| 2024-01-16 | 22.55 | $6.45 | 85009 |
| 2024-01-12 | 22.75 | $6.60 | 71431 |
| 2024-01-11 | 23.35 | $6.60 | 41400 |
| 2024-01-10 | 23.57 | $6.58 | 52100 |
| 2024-01-09 | 23.93 | $6.56 | 39900 |
| 2024-01-08 | 24.32 | $6.71 | 149208 |
| 2024-01-05 | 24.72 | $6.66 | 25842 |
| 2024-01-04 | 25.60 | $6.67 | 120524 |
| 2024-01-03 | 26.53 | $6.76 | 132200 |
| 2024-01-02 | 27.13 | $6.72 | 128100 |
| 2023-12-29 | 27.76 | $6.72 | 158900 |
| 2023-12-28 | 28.19 | $6.74 | 47600 |
| 2023-12-27 | 28.83 | $6.87 | 45300 |
| 2023-12-26 | 29.88 | $7.00 | 28800 |
| 2023-12-22 | 31.16 | $6.88 | 39600 |
| 2023-12-21 | 32.19 | $6.84 | 28144 |
| 2023-12-20 | 33.05 | $6.76 | 51537 |
| 2023-12-19 | 33.96 | $6.85 | 35100 |
| 2023-12-18 | 34.62 | $6.76 | 104200 |
| 2023-12-15 | 35.32 | $6.74 | 81512 |
| 2023-12-14 | 36.06 | $6.86 | 48700 |
| 2023-12-13 | 36.53 | $6.55 | 65307 |
| 2023-12-12 | 35.81 | $6.41 | 228500 |
| 2023-12-11 | 35.06 | $6.63 | 48700 |
| 2023-12-08 | 34.73 | $6.72 | 34900 |
| 2023-12-07 | 34.47 | $6.65 | 54800 |
| 2023-12-06 | 33.73 | $6.63 | 99600 |
| 2023-12-05 | 32.96 | $6.73 | 275600 |
| 2023-12-04 | 32.34 | $6.84 | 163000 |
| 2023-12-01 | 31.79 | $6.97 | 29309 |
| 2023-11-30 | 31.54 | $6.94 | 24300 |
| 2023-11-29 | 31.23 | $6.92 | 36600 |
| 2023-11-28 | 30.52 | $6.88 | 36000 |
| 2023-11-27 | 29.78 | $6.92 | 70500 |
| 2023-11-24 | 29.04 | $7.03 | 24300 |
| 2023-11-22 | 28.45 | $6.96 | 55944 |
| 2023-11-21 | 27.64 | $7.05 | 36100 |
| 2023-11-20 | 27.01 | $7.05 | 47400 |
| 2023-11-17 | 26.42 | $7.05 | 46600 |
| 2023-11-16 | 25.60 | $6.94 | 72000 |
| 2023-11-15 | 24.59 | $7.06 | 52100 |
| 2023-11-14 | 23.96 | $7.11 | 87439 |
| 2023-11-13 | 23.43 | $7.07 | 58200 |
| 2023-11-10 | 22.48 | $7.06 | 74300 |
| 2023-11-09 | 21.32 | $7.02 | 42800 |
| 2023-11-08 | 20.10 | $7.03 | 170015 |
| 2023-11-07 | 18.83 | $7.23 | 119912 |
| 2023-11-06 | 17.81 | $7.58 | 90517 |
| 2023-11-03 | 17.39 | $7.80 | 101814 |
| 2023-11-02 | 17.51 | $7.88 | 65600 |
| 2023-11-01 | 17.38 | $7.73 | 228800 |
| 2023-10-31 | 16.91 | $7.73 | 26605 |
| 2023-10-30 | 16.42 | $7.72 | 26318 |
| 2023-10-27 | 15.75 | $7.73 | 119345 |
| 2023-10-26 | 15.05 | $7.73 | 184848 |
| 2023-10-25 | 14.31 | $8.14 | 42800 |
| 2023-10-24 | 14.46 | $8.07 | 29324 |
| 2023-10-23 | 14.48 | $8.09 | 21500 |
| 2023-10-20 | 14.63 | $8.17 | 35545 |
| 2023-10-19 | 15.04 | $8.22 | 30400 |
| 2023-10-18 | 15.53 | $8.17 | 28032 |
| 2023-10-17 | 16.01 | $8.21 | 68100 |
| 2023-10-16 | 16.52 | $8.21 | 15700 |
| 2023-10-13 | 16.89 | $8.13 | 42500 |
| 2023-10-12 | 17.01 | $7.99 | 47843 |
| 2023-10-11 | 17.08 | $8.08 | 121215 |
| 2023-10-10 | 17.44 | $8.11 | 91406 |
| 2023-10-09 | 18.00 | $8.14 | 50630 |
| 2023-10-06 | 18.56 | $7.93 | 38048 |
| 2023-10-05 | 18.39 | $7.86 | 114503 |
| 2023-10-04 | 18.09 | $7.77 | 149049 |
| 2023-10-03 | 17.78 | $8.06 | 156900 |
| 2023-10-02 | 18.04 | $8.04 | 344100 |
| 2023-09-29 | 18.35 | $8.44 | 31100 |
| 2023-09-28 | 18.84 | $8.60 | 15905 |
| 2023-09-27 | 19.00 | $8.72 | 32338 |
| 2023-09-26 | 18.93 | $8.51 | 124840 |
| 2023-09-25 | 19.36 | $8.55 | 11849 |
| 2023-09-22 | 19.71 | $8.41 | 21800 |
| 2023-09-21 | 20.40 | $8.37 | 60300 |
| 2023-09-20 | 21.13 | $8.55 | 8303 |
| 2023-09-19 | 21.31 | $8.62 | 36700 |
| 2023-09-18 | 21.49 | $8.69 | 16900 |
| 2023-09-15 | 21.15 | $8.76 | 44400 |
| 2023-09-14 | 20.80 | $8.73 | 29828 |
| 2023-09-13 | 20.52 | $8.59 | 18713 |
| 2023-09-12 | 20.44 | $8.63 | 47700 |
| 2023-09-11 | 20.22 | $8.51 | 21100 |
| 2023-09-08 | 19.99 | $8.51 | 21600 |
| 2023-09-07 | 20.58 | $8.52 | 21800 |
| 2023-09-06 | 20.01 | $8.54 | 27913 |
| 2023-09-05 | 19.41 | $8.57 | 63500 |
| 2023-09-01 | 18.36 | $8.53 | 55800 |
| 2023-08-31 | 17.56 | $8.20 | 10300 |
| 2023-08-30 | 17.52 | $8.14 | 32800 |
| 2023-08-29 | 17.69 | $8.12 | 11636 |
| 2023-08-28 | 17.92 | $8.03 | 36822 |
| 2023-08-25 | 18.43 | $7.93 | 42500 |
| 2023-08-24 | 19.32 | $7.86 | 15000 |
| 2023-08-23 | 20.26 | $7.95 | 35842 |
| 2023-08-22 | 21.22 | $8.05 | 10700 |
| 2023-08-21 | 21.52 | $8.05 | 14400 |
| 2023-08-18 | 21.85 | $8.11 | 6000 |
| 2023-08-17 | 22.31 | $8.07 | 37508 |
| 2023-08-16 | 22.80 | $7.97 | 25200 |
| 2023-08-15 | 23.36 | $7.98 | 32919 |
| 2023-08-14 | 23.96 | $8.20 | 21946 |
| 2023-08-11 | 23.65 | $8.30 | 26700 |
| 2023-08-10 | 23.06 | $8.25 | 47713 |
| 2023-08-09 | 22.47 | $8.31 | 30127 |
| 2023-08-08 | 21.85 | $8.17 | 66418 |
| 2023-08-07 | 21.61 | $8.03 | 6300 |
| 2023-08-04 | 21.36 | $8.08 | 39420 |
| 2023-08-03 | 20.32 | $8.08 | 88300 |
| 2023-08-02 | 19.38 | $7.88 | 42826 |
| 2023-08-01 | 18.57 | $7.96 | 31500 |
| 2023-07-31 | 17.84 | $7.98 | 39944 |
| 2023-07-28 | 16.56 | $8.00 | 33900 |
| 2023-07-27 | 15.32 | $7.86 | 66600 |
| 2023-07-26 | 14.02 | $7.90 | 38945 |
| 2023-07-25 | 12.89 | $7.76 | 61300 |
| 2023-07-24 | 11.82 | $7.79 | 30317 |
| 2023-07-21 | 10.72 | $7.64 | 28400 |
| 2023-07-20 | 9.94 | $7.61 | 22800 |
| 2023-07-19 | 9.19 | $7.55 | 119525 |
| 2023-07-18 | 8.40 | $7.60 | 24800 |
| 2023-07-17 | 7.75 | $7.27 | 45400 |
| 2023-07-14 | 7.78 | $7.32 | 82000 |
| 2023-07-13 | 7.55 | $7.50 | 67600 |
| 2023-07-12 | 7.11 | $7.35 | 164500 |
| 2023-07-11 | 7.03 | $7.22 | 73929 |
| 2023-07-10 | 7.18 | $7.13 | 15900 |
| 2023-07-07 | 7.51 | $7.15 | 83525 |
| 2023-07-06 | 7.86 | $6.89 | 23100 |
| 2023-07-05 | 7.66 | $7.05 | 41900 |
| 2023-07-03 | 8.04 | $6.92 | 6043 |
| 2023-06-30 | 8.31 | $6.99 | 36800 |
| 2023-06-29 | 8.46 | $6.92 | 17309 |
| 2023-06-28 | 8.40 | $6.83 | 333547 |
| 2023-06-27 | 8.12 | $6.87 | 126800 |
| 2023-06-26 | 8.10 | $6.91 | 1.7M |
| 2023-06-23 | 8.08 | $6.77 | 346100 |
| 2023-06-22 | 7.80 | $6.91 | 310000 |
| 2023-06-21 | 7.93 | $7.09 | 228900 |
| 2023-06-20 | 8.20 | $6.99 | 35200 |
| 2023-06-16 | 8.49 | $7.16 | 23530 |
| 2023-06-15 | 8.69 | $7.22 | 18800 |
| 2023-06-14 | 8.90 | $7.08 | 112100 |
| 2023-06-13 | 9.13 | $7.16 | 50200 |
| 2023-06-12 | 9.15 | $6.98 | 24500 |
| 2023-06-09 | 9.61 | $7.16 | 101225 |
| 2023-06-08 | 9.68 | $7.14 | 50235 |
| 2023-06-07 | 9.76 | $7.26 | 47549 |
| 2023-06-06 | 9.84 | $7.24 | 3800 |
| 2023-06-05 | 10.25 | $7.14 | 25838 |
| 2023-06-02 | 10.67 | $7.21 | 47500 |
| 2023-06-01 | 10.95 | $6.92 | 34133 |
| 2023-05-31 | 10.75 | $6.83 | 120700 |
| 2023-05-30 | 10.13 | $7.01 | 81600 |
| 2023-05-26 | 9.61 | $7.09 | 282300 |
| 2023-05-25 | 9.26 | $7.08 | 47319 |
| 2023-05-24 | 9.10 | $7.39 | 29700 |
| 2023-05-23 | 9.50 | $7.62 | 13600 |
| 2023-05-22 | 9.63 | $7.50 | 9200 |
| 2023-05-19 | 9.94 | $7.46 | 35000 |
| 2023-05-18 | 10.46 | $7.44 | 9438 |
| 2023-05-17 | 10.85 | $7.40 | 14400 |
| 2023-05-16 | 11.22 | $7.29 | 13200 |
| 2023-05-15 | 11.69 | $7.47 | 49100 |
| 2023-05-12 | 12.30 | $7.26 | 69200 |
| 2023-05-11 | 12.72 | $7.31 | 78400 |
| 2023-05-10 | 13.24 | $7.48 | 53500 |
| 2023-05-09 | 13.83 | $7.60 | 20526 |
| 2023-05-08 | 14.30 | $7.54 | 21415 |
| 2023-05-05 | 14.66 | $7.59 | 111000 |
| 2023-05-04 | 15.35 | $7.28 | 136326 |
| 2023-05-03 | 15.57 | $7.22 | 22141 |
| 2023-05-02 | 15.78 | $7.34 | 15200 |
| 2023-05-01 | 16.31 | $7.73 | 33600 |
| 2023-04-28 | 16.52 | $7.87 | 37622 |
| 2023-04-27 | 16.74 | $7.77 | 12140 |
| 2023-04-26 | 17.40 | $7.68 | 27900 |
| 2023-04-25 | 18.09 | $7.83 | 22700 |
| 2023-04-24 | 18.37 | $8.09 | 32444 |
| 2023-04-21 | 18.23 | $7.90 | 11200 |
| 2023-04-20 | 18.44 | $7.92 | 36300 |
| 2023-04-19 | 18.66 | $8.15 | 21800 |
| 2023-04-18 | 18.36 | $8.21 | 98613 |
| 2023-04-17 | 17.61 | $8.25 | 23600 |
| 2023-04-14 | 16.79 | $8.28 | 35747 |
| 2023-04-13 | 15.93 | $8.21 | 99800 |
| 2023-04-12 | 15.14 | $8.10 | 13100 |
| 2023-04-11 | 14.41 | $8.09 | 29800 |
| 2023-04-10 | 13.71 | $7.99 | 5024 |
| 2023-04-06 | 13.10 | $7.98 | 6415 |
| 2023-04-05 | 12.46 | $8.04 | 50100 |
| 2023-04-04 | 11.85 | $7.92 | 20700 |
| 2023-04-03 | 11.15 | $8.23 | 255100 |
| 2023-03-31 | 10.41 | $7.73 | 34348 |
| 2023-03-30 | 10.28 | $7.69 | 8900 |
| 2023-03-29 | 10.12 | $7.75 | 21000 |
| 2023-03-28 | 9.88 | $7.71 | 29600 |
| 2023-03-27 | 9.88 | $7.56 | 110800 |
| 2023-03-24 | 10.05 | $7.40 | 8806 |
| 2023-03-23 | 10.50 | $7.37 | 52219 |
| 2023-03-22 | 10.68 | $7.44 | 50727 |
| 2023-03-21 | 11.17 | $7.42 | 25100 |
| 2023-03-20 | 11.37 | $7.11 | 104800 |
| 2023-03-17 | 10.88 | $6.91 | 64624 |
| 2023-03-16 | 10.11 | $7.02 | 148500 |
| 2023-03-15 | 9.30 | $6.99 | 111121 |
| 2023-03-14 | 8.45 | $7.44 | 46900 |
| 2023-03-13 | 8.64 | $7.37 | 51200 |
| 2023-03-10 | 8.73 | $7.52 | 52831 |
| 2023-03-09 | 9.02 | $7.60 | 62515 |
| 2023-03-08 | 9.01 | $7.66 | 49900 |
| 2023-03-07 | 9.42 | $7.59 | 36600 |
| 2023-03-06 | 9.85 | $7.97 | 82123 |
| 2023-03-03 | 9.57 | $8.04 | 62535 |
| 2023-03-02 | 9.25 | $7.98 | 44900 |
| 2023-03-01 | 9.02 | $7.86 | 13700 |
| 2023-02-28 | 9.14 | $7.70 | 165700 |
| 2023-02-27 | 9.26 | $7.78 | 119800 |
| 2023-02-24 | 9.73 | $7.74 | 167424 |
| 2023-02-23 | 10.07 | $7.50 | 50900 |
| 2023-02-22 | 10.16 | $7.38 | 66600 |
| 2023-02-21 | 9.98 | $7.50 | 94128 |
| 2023-02-17 | 10.10 | $7.57 | 40500 |
| 2023-02-16 | 10.41 | $7.90 | 35603 |
| 2023-02-15 | 10.53 | $7.97 | 45432 |
| 2023-02-14 | 10.63 | $8.24 | 89411 |
| 2023-02-13 | 10.43 | $8.19 | 80600 |
| 2023-02-10 | 10.64 | $8.11 | 50104 |
| 2023-02-09 | 11.10 | $7.91 | 40300 |
| 2023-02-08 | 11.68 | $8.11 | 196400 |
| 2023-02-07 | 12.05 | $8.11 | 76636 |
| 2023-02-06 | 12.46 | $7.87 | 120735 |
| 2023-02-03 | 12.89 | $7.93 | 412104 |
| 2023-02-02 | 13.34 | $7.79 | 64500 |
| 2023-02-01 | 13.82 | $8.15 | 138710 |
| 2023-01-31 | 14.45 | $8.33 | 300400 |
| 2023-01-30 | 14.55 | $8.35 | 98302 |
| 2023-01-27 | 14.32 | $8.53 | 101900 |
| 2023-01-26 | 13.92 | $8.39 | 96200 |
| 2023-01-25 | 13.77 | $8.28 | 10900 |
| 2023-01-24 | 13.78 | $8.36 | 37349 |
| 2023-01-23 | 13.36 | $8.50 | 112420 |
| 2023-01-20 | 12.85 | $8.35 | 76413 |
| 2023-01-19 | 12.53 | $8.25 | 44744 |
| 2023-01-18 | 12.20 | $8.11 | 44311 |
| 2023-01-17 | 11.80 | $8.12 | 45828 |
| 2023-01-13 | 11.65 | $7.98 | 43300 |
| 2023-01-12 | 11.82 | $7.94 | 26327 |
| 2023-01-11 | 12.21 | $7.68 | 37200 |
| 2023-01-10 | 12.70 | $7.57 | 20900 |
| 2023-01-09 | 13.21 | $7.72 | 27942 |
| 2023-01-06 | 13.83 | $7.48 | 30700 |
| 2023-01-05 | 14.14 | $7.22 | 18420 |
| 2023-01-04 | 14.10 | $7.22 | 21100 |
| 2023-01-03 | 14.18 | $7.33 | 74900 |
| 2022-12-30 | 14.36 | $7.92 | 23600 |
| 2022-12-29 | 14.88 | $7.74 | 13800 |
| 2022-12-28 | 15.59 | $7.66 | 53410 |
| 2022-12-27 | 16.34 | $7.78 | 22042 |
| 2022-12-23 | 17.03 | $7.71 | 38100 |
| 2022-12-22 | 17.64 | $7.27 | 35300 |
| 2022-12-21 | 17.67 | $7.43 | 44326 |
| 2022-12-20 | 18.06 | $7.24 | 34804 |
| 2022-12-19 | 17.95 | $7.11 | 61722 |
| 2022-12-16 | 17.70 | $7.07 | 28600 |
| 2022-12-15 | 17.06 | $7.13 | 17644 |
| 2022-12-14 | 16.46 | $7.30 | 62000 |
| 2022-12-13 | 15.94 | $7.24 | 18829 |
| 2022-12-12 | 15.51 | $7.07 | 62200 |
| 2022-12-09 | 14.59 | $7.03 | 99344 |
| 2022-12-08 | 13.62 | $7.02 | 81522 |
| 2022-12-07 | 12.71 | $7.11 | 191828 |
| 2022-12-06 | 11.84 | $7.35 | 79033 |
| 2022-12-05 | 11.21 | $7.83 | 150639 |
| 2022-12-02 | 11.19 | $8.06 | 136100 |
| 2022-12-01 | 11.50 | $7.96 | 41939 |
| 2022-11-30 | 11.82 | $7.97 | 104020 |
| 2022-11-29 | 12.16 | $7.99 | 99003 |
| 2022-11-28 | 12.32 | $7.87 | 106802 |
| 2022-11-25 | 12.49 | $8.10 | 23600 |
| 2022-11-23 | 13.04 | $8.14 | 54600 |
| 2022-11-22 | 13.61 | $8.22 | 30700 |
| 2022-11-21 | 14.19 | $7.88 | 83442 |
| 2022-11-18 | 14.54 | $8.13 | 63800 |
| 2022-11-17 | 14.91 | $8.08 | 51302 |
| 2022-11-16 | 15.42 | $8.17 | 61800 |
| 2022-11-15 | 15.26 | $8.52 | 62500 |
| 2022-11-14 | 14.93 | $8.35 | 39500 |
| 2022-11-11 | 14.43 | $8.65 | 83000 |
| 2022-11-10 | 13.90 | $8.28 | 50200 |
| 2022-11-09 | 13.81 | $7.78 | 121500 |
| 2022-11-08 | 13.72 | $8.22 | 38500 |
| 2022-11-07 | 12.99 | $8.11 | 85400 |
| 2022-11-04 | 12.23 | $8.11 | 131800 |
| 2022-11-03 | 11.42 | $7.97 | 158700 |
| 2022-11-02 | 11.07 | $7.80 | 138218 |
| 2022-11-01 | 10.56 | $7.79 | 173900 |
| 2022-10-31 | 10.02 | $7.79 | 88900 |
| 2022-10-28 | 10.17 | $7.57 | 220449 |
| 2022-10-27 | 10.24 | $7.86 | 220400 |
| 2022-10-26 | 9.57 | $7.91 | 59942 |
| 2022-10-25 | 9.04 | $7.61 | 120712 |
| 2022-10-24 | 8.84 | $7.61 | 152906 |
| 2022-10-21 | 8.69 | $7.65 | 57711 |
| 2022-10-20 | 8.49 | $7.45 | 71110 |
| 2022-10-19 | 8.33 | $7.34 | 313800 |
| 2022-10-18 | 8.55 | $7.06 | 17900 |
| 2022-10-17 | 8.91 | $7.13 | 1.3M |
| 2022-10-14 | 9.14 | $6.98 | 1.4M |
| 2022-10-13 | 9.38 | $7.29 | 91200 |
| 2022-10-12 | 9.63 | $7.00 | 33800 |
| 2022-10-11 | 9.94 | $6.91 | 47200 |
| 2022-10-10 | 10.27 | $7.04 | 57405 |
| 2022-10-07 | 10.68 | $7.21 | 73700 |
| 2022-10-06 | 10.85 | $7.21 | 49112 |
| 2022-10-05 | 11.14 | $7.27 | 105117 |
| 2022-10-04 | 11.49 | $7.09 | 115000 |
| 2022-10-03 | 12.09 | $6.81 | 78310 |
| 2022-09-30 | 12.30 | $6.36 | 46900 |
| 2022-09-29 | 11.96 | $6.39 | 283900 |
| 2022-09-28 | 11.60 | $6.46 | 77232 |
| 2022-09-27 | 11.11 | $6.13 | 319519 |
| 2022-09-26 | 10.00 | $5.85 | 136703 |
| 2022-09-23 | 8.83 | $6.29 | 223608 |
| 2022-09-22 | 7.99 | $6.82 | 86209 |
| 2022-09-21 | 7.75 | $7.09 | 35800 |
| 2022-09-20 | 7.96 | $7.13 | 176800 |
| 2022-09-19 | 7.94 | $7.06 | 63600 |
| 2022-09-16 | 7.91 | $6.95 | 62000 |
| 2022-09-15 | 8.18 | $7.06 | 75044 |
| 2022-09-14 | 8.47 | $7.31 | 70424 |
| 2022-09-13 | 8.72 | $7.08 | 112107 |
| 2022-09-12 | 9.04 | $7.27 | 97700 |
| 2022-09-09 | 9.23 | $7.08 | 60300 |
| 2022-09-08 | 9.70 | $6.78 | 46108 |
| 2022-09-07 | 9.94 | $6.74 | 209412 |
| 2022-09-06 | 10.18 | $7.05 | 119100 |
| 2022-09-02 | 10.39 | $7.17 | 82100 |
| 2022-09-01 | 10.83 | $7.04 | 178322 |
| 2022-08-31 | 11.05 | $7.27 | 84400 |
| 2022-08-30 | 11.28 | $7.41 | 95014 |
| 2022-08-29 | 11.52 | $7.72 | 195236 |
| 2022-08-26 | 11.57 | $7.37 | 22038 |
| 2022-08-25 | 12.01 | $7.50 | 65412 |
| 2022-08-24 | 12.36 | $7.45 | 88215 |
| 2022-08-23 | 12.90 | $7.36 | 85808 |
| 2022-08-22 | 13.48 | $7.08 | 85000 |
| 2022-08-19 | 13.63 | $7.09 | 40626 |
| 2022-08-18 | 13.97 | $7.18 | 68709 |
| 2022-08-17 | 14.35 | $6.92 | 51100 |
| 2022-08-16 | 14.39 | $6.83 | 65441 |
| 2022-08-15 | 14.47 | $7.00 | 63400 |
| 2022-08-12 | 14.44 | $7.26 | 47800 |
| 2022-08-11 | 14.85 | $7.29 | 48524 |
| 2022-08-10 | 15.31 | $6.94 | 59217 |
| 2022-08-09 | 15.35 | $6.80 | 26536 |
| 2022-08-08 | 15.28 | $6.81 | 32800 |
| 2022-08-05 | 15.03 | $6.70 | 34400 |
| 2022-08-04 | 14.77 | $6.61 | 57400 |
| 2022-08-03 | 14.59 | $7.06 | 46629 |
| 2022-08-02 | 14.86 | $7.42 | 114728 |
| 2022-08-01 | 15.57 | $7.34 | 30241 |
| 2022-07-29 | 16.31 | $7.65 | 144800 |
| 2022-07-28 | 17.00 | $7.41 | 95548 |
| 2022-07-27 | 17.80 | $7.40 | 48400 |
| 2022-07-26 | 18.56 | $7.04 | 41545 |
| 2022-07-25 | 19.20 | $7.14 | 67100 |
| 2022-07-22 | 19.75 | $6.85 | 58738 |
| 2022-07-21 | 20.20 | $6.99 | 80800 |
| 2022-07-20 | 20.67 | $7.20 | 119900 |
| 2022-07-19 | 21.26 | $7.12 | 57814 |
| 2022-07-18 | 21.65 | $6.78 | 106401 |
| 2022-07-15 | 21.84 | $6.43 | 63417 |
| 2022-07-14 | 21.58 | $6.30 | 116300 |
| 2022-07-13 | 20.99 | $6.40 | 53948 |
| 2022-07-12 | 20.67 | $6.44 | 64333 |
| 2022-07-11 | 20.28 | $6.65 | 42722 |
| 2022-07-08 | 20.01 | $6.69 | 95300 |
| 2022-07-07 | 19.76 | $6.70 | 98100 |
| 2022-07-06 | 19.43 | $6.29 | 178422 |
| 2022-07-05 | 18.79 | $6.56 | 373600 |
| 2022-07-01 | 18.35 | $7.09 | 70541 |
| 2022-06-30 | 18.41 | $6.97 | 91700 |
| 2022-06-29 | 18.46 | $7.08 | 344103 |
| 2022-06-28 | 18.83 | $7.61 | 48027 |
| 2022-06-27 | 18.56 | $7.14 | 58400 |
| 2022-06-24 | 17.78 | $6.79 | 67200 |
| 2022-06-23 | 16.57 | $6.52 | 160635 |
| 2022-06-22 | 15.35 | $7.24 | 135200 |
| 2022-06-21 | 14.44 | $7.72 | 47900 |
| 2022-06-17 | 13.89 | $7.48 | 552800 |
| 2022-06-16 | 13.31 | $8.01 | 119600 |
| 2022-06-15 | 13.29 | $8.68 | 157100 |
| 2022-06-14 | 13.75 | $8.75 | 230129 |
| 2022-06-13 | 14.41 | $9.02 | 128610 |
| 2022-06-10 | 14.96 | $9.41 | 50600 |
| 2022-06-09 | 15.21 | $9.64 | 110902 |
| 2022-06-08 | 14.89 | $9.99 | 188138 |
| 2022-06-07 | 14.18 | $9.80 | 145536 |
| 2022-06-06 | 13.77 | $9.52 | 226603 |
| 2022-06-03 | 13.67 | $9.33 | 44400 |
| 2022-06-02 | 13.70 | $9.20 | 81700 |
| 2022-06-01 | 13.76 | $9.06 | 49300 |
| 2022-05-31 | 14.21 | $8.89 | 112800 |
| 2022-05-27 | 14.69 | $8.66 | 36900 |
| 2022-05-26 | 15.28 | $8.57 | 58800 |
| 2022-05-25 | 15.81 | $8.51 | 95100 |
| 2022-05-24 | 16.30 | $8.00 | 105500 |
| 2022-05-23 | 16.19 | $7.73 | 96236 |
| 2022-05-20 | 15.94 | $7.82 | 68800 |
| 2022-05-19 | 15.66 | $8.01 | 46400 |
| 2022-05-18 | 15.50 | $8.02 | 52441 |
| 2022-05-17 | 15.48 | $8.24 | 54000 |
| 2022-05-16 | 15.68 | $8.11 | 47300 |
| 2022-05-13 | 15.65 | $7.87 | 64900 |
| 2022-05-12 | 15.26 | $7.43 | 43800 |
| 2022-05-11 | 14.33 | $7.60 | 53500 |
| 2022-05-10 | 13.49 | $7.38 | 92332 |
| 2022-05-09 | 12.47 | $7.41 | 237000 |
| 2022-05-06 | 11.55 | $8.42 | 61703 |
| 2022-05-05 | 11.35 | $8.26 | 135228 |
| 2022-05-04 | 11.13 | $8.43 | 102300 |
| 2022-05-03 | 11.09 | $8.08 | 243500 |
| 2022-05-02 | 10.66 | $8.00 | 185300 |
| 2022-04-29 | 9.98 | $8.17 | 113700 |
| 2022-04-28 | 9.90 | $8.49 | 200800 |
| 2022-04-27 | 9.81 | $8.30 | 87200 |
| 2022-04-26 | 9.37 | $7.92 | 104200 |
| 2022-04-25 | 8.78 | $7.89 | 154100 |
| 2022-04-22 | 8.15 | $8.24 | 100200 |
| 2022-04-21 | 8.21 | $8.55 | 63200 |
| 2022-04-20 | 8.60 | $8.93 | 46817 |
| 2022-04-19 | 8.67 | $8.74 | 69400 |
| 2022-04-18 | 8.79 | $8.94 | 140718 |
| 2022-04-14 | 8.31 | $8.61 | 44513 |
| 2022-04-13 | 8.27 | $8.58 | 85436 |
| 2022-04-12 | 8.28 | $8.30 | 57300 |
| 2022-04-11 | 8.66 | $7.96 | 50605 |
| 2022-04-08 | 8.95 | $8.26 | 57948 |
| 2022-04-07 | 9.35 | $8.00 | 126319 |
| 2022-04-06 | 9.51 | $7.84 | 110022 |
| 2022-04-05 | 9.67 | $8.28 | 49500 |
| 2022-04-04 | 9.90 | $8.35 | 78200 |
| 2022-04-01 | 10.26 | $8.35 | 49300 |
| 2022-03-31 | 10.72 | $8.32 | 79700 |
| 2022-03-30 | 11.20 | $8.40 | 57500 |
| 2022-03-29 | 11.00 | $8.44 | 80202 |
| 2022-03-28 | 11.06 | $8.40 | 56330 |
| 2022-03-25 | 10.63 | $8.69 | 107100 |
| 2022-03-24 | 10.17 | $8.34 | 63839 |
| 2022-03-23 | 10.04 | $8.31 | 157200 |
| 2022-03-22 | 9.91 | $8.02 | 82644 |
| 2022-03-21 | 10.08 | $8.13 | 149800 |
| 2022-03-18 | 10.35 | $7.67 | 58321 |
| 2022-03-17 | 10.75 | $7.70 | 91000 |
| 2022-03-16 | 11.03 | $7.30 | 43600 |
| 2022-03-15 | 11.33 | $7.24 | 114700 |
| 2022-03-14 | 10.90 | $7.36 | 130907 |
| 2022-03-11 | 11.07 | $7.78 | 55700 |
| 2022-03-10 | 11.31 | $7.74 | 64200 |
| 2022-03-09 | 11.56 | $7.70 | 103725 |
| 2022-03-08 | 12.11 | $7.97 | 151200 |
| 2022-03-07 | 11.79 | $7.93 | 165510 |
| 2022-03-04 | 11.46 | $7.85 | 226505 |
| 2022-03-03 | 11.62 | $7.54 | 48500 |
| 2022-03-02 | 11.87 | $7.78 | 112101 |
| 2022-03-01 | 11.69 | $7.75 | 57716 |
| 2022-02-28 | 11.55 | $7.64 | 271100 |
| 2022-02-25 | 11.79 | $7.37 | 58000 |
| 2022-02-24 | 12.37 | $7.26 | 102700 |
| 2022-02-23 | 12.98 | $7.30 | 65300 |
| 2022-02-22 | 13.12 | $7.16 | 105313 |
| 2022-02-18 | 13.26 | $7.14 | 59502 |
| 2022-02-17 | 13.48 | $7.39 | 56200 |
| 2022-02-16 | 13.26 | $7.40 | 68301 |
| 2022-02-15 | 12.96 | $7.42 | 93320 |
| 2022-02-14 | 12.86 | $7.23 | 114446 |
| 2022-02-11 | 12.55 | $7.34 | 164500 |
| 2022-02-10 | 12.70 | $7.22 | 77500 |
| 2022-02-09 | 12.56 | $7.09 | 88001 |
| 2022-02-08 | 12.65 | $6.72 | 61941 |
| 2022-02-07 | 12.74 | $7.09 | 33600 |
| 2022-02-04 | 12.25 | $7.17 | 115400 |
| 2022-02-03 | 11.55 | $7.19 | 38233 |
| 2022-02-02 | 10.96 | $7.29 | 85400 |
| 2022-02-01 | 10.29 | $7.18 | 37029 |
| 2022-01-31 | 10.17 | $7.03 | 92412 |
| 2022-01-28 | 10.19 | $6.96 | 171547 |
| 2022-01-27 | 10.33 | $6.89 | 52300 |
| 2022-01-26 | 10.48 | $6.80 | 97600 |
| 2022-01-25 | 10.93 | $6.74 | 25249 |
| 2022-01-24 | 11.20 | $6.50 | 79832 |
| 2022-01-21 | 11.20 | $6.61 | 115300 |
| 2022-01-20 | 11.44 | $6.92 | 102300 |
| 2022-01-19 | 11.53 | $7.01 | 83012 |
| 2022-01-18 | 11.57 | $7.06 | 229100 |
| 2022-01-14 | 11.61 | $6.95 | 106438 |
| 2022-01-13 | 12.14 | $6.70 | 28429 |
| 2022-01-12 | 12.75 | $6.87 | 85900 |
| 2022-01-11 | 13.16 | $6.68 | 144548 |
| 2022-01-10 | 13.78 | $6.30 | 35100 |
| 2022-01-07 | 13.81 | $6.30 | 86400 |
| 2022-01-06 | 13.88 | $6.26 | 65619 |
| 2022-01-05 | 13.92 | $6.06 | 60642 |
| 2022-01-04 | 13.92 | $6.08 | 43100 |
| 2022-01-03 | 13.60 | $6.06 | 17900 |
| 2021-12-31 | 13.22 | $5.94 | 35700 |
| 2021-12-30 | 13.70 | $5.82 | 19717 |
| 2021-12-29 | 14.18 | $5.86 | 161932 |
| 2021-12-28 | 14.68 | $5.90 | 14700 |
| 2021-12-27 | 15.33 | $5.85 | 21113 |
| 2021-12-23 | 16.02 | $5.66 | 76100 |
| 2021-12-22 | 16.14 | $5.55 | 41719 |
| 2021-12-21 | 16.21 | $5.51 | 48922 |
| 2021-12-20 | 16.53 | $5.27 | 32300 |
| 2021-12-17 | 16.47 | $5.32 | 64200 |
| 2021-12-16 | 16.81 | $5.55 | 21933 |
| 2021-12-15 | 17.45 | $5.48 | 128222 |
| 2021-12-14 | 17.51 | $5.53 | 67400 |
| 2021-12-13 | 17.93 | $5.77 | 39200 |
| 2021-12-10 | 18.75 | $6.00 | 39645 |
| 2021-12-09 | 19.64 | $6.00 | 40300 |
| 2021-12-08 | 20.55 | $6.09 | 121500 |
| 2021-12-07 | 21.28 | $6.13 | 63500 |
| 2021-12-06 | 22.38 | $5.81 | 61200 |
| 2021-12-03 | 23.17 | $5.46 | 76333 |
| 2021-12-02 | 23.13 | $5.27 | 71948 |
| 2021-12-01 | 22.59 | $5.14 | 33900 |
| 2021-11-30 | 22.24 | $5.35 | 62241 |
| 2021-11-29 | 21.92 | $5.57 | 87600 |
| 2021-11-26 | 21.85 | $5.38 | 91700 |
| 2021-11-24 | 21.36 | $5.84 | 14900 |
| 2021-11-23 | 21.84 | $5.78 | 60325 |
| 2021-11-22 | 22.24 | $5.55 | 24534 |
| 2021-11-19 | 21.99 | $5.44 | 85936 |
| 2021-11-18 | 22.29 | $5.67 | 116527 |
| 2021-11-17 | 23.23 | $5.64 | 18100 |
| 2021-11-16 | 24.16 | $5.67 | 188044 |
| 2021-11-15 | 25.19 | $5.68 | 57517 |
| 2021-11-12 | 26.22 | $5.65 | 37106 |
| 2021-11-11 | 27.53 | $5.75 | 71717 |
| 2021-11-10 | 28.70 | $5.78 | 29948 |
| 2021-11-09 | 29.82 | $5.92 | 97221 |
| 2021-11-08 | 30.90 | $5.93 | 66405 |
| 2021-11-05 | 31.75 | $5.93 | 42600 |
| 2021-11-04 | 32.83 | $5.86 | 51800 |
| 2021-11-03 | 33.86 | $5.83 | 49713 |
| 2021-11-02 | 34.95 | $5.96 | 34743 |
| 2021-11-01 | 35.59 | $6.07 | 74326 |
| 2021-10-29 | 36.13 | $6.01 | 40500 |
| 2021-10-28 | 36.90 | $6.08 | 84300 |
| 2021-10-27 | 37.70 | $6.15 | 21121 |
| 2021-10-26 | 37.99 | $6.34 | 27013 |
| 2021-10-25 | 37.74 | $6.43 | 84520 |
| 2021-10-22 | 37.49 | $6.15 | 39746 |
| 2021-10-21 | 37.63 | $6.05 | 28900 |
| 2021-10-20 | 37.78 | $6.21 | 24500 |
| 2021-10-19 | 37.93 | $6.09 | 53643 |
| 2021-10-18 | 37.57 | $6.11 | 58816 |
| 2021-10-15 | 37.18 | $6.20 | 72619 |
| 2021-10-14 | 36.44 | $6.21 | 349200 |
| 2021-10-13 | 35.95 | $5.99 | 31725 |
| 2021-10-12 | 35.85 | $5.97 | 30919 |
| 2021-10-11 | 35.24 | $6.11 | 20400 |
| 2021-10-08 | 34.23 | $6.04 | 37745 |
| 2021-10-07 | 33.26 | $5.95 | 118508 |
| 2021-10-06 | 32.38 | $5.85 | 142607 |
| 2021-10-05 | 31.50 | $5.80 | 72300 |
| 2021-10-04 | 30.33 | $5.71 | 63500 |
| 2021-10-01 | 29.16 | $5.59 | 39900 |
| 2021-09-30 | 28.14 | $5.58 | 59143 |
| 2021-09-29 | 27.11 | $5.40 | 57227 |
| 2021-09-28 | 26.13 | $5.46 | 44400 |
| 2021-09-27 | 25.10 | $5.47 | 116835 |
| 2021-09-24 | 24.11 | $5.07 | 117800 |
| 2021-09-23 | 23.56 | $4.66 | 10706 |
| 2021-09-22 | 23.72 | $4.45 | 37221 |
| 2021-09-21 | 24.24 | $4.30 | 74105 |
| 2021-09-20 | 25.14 | $4.24 | 115300 |
| 2021-09-17 | 26.08 | $4.45 | 28007 |
| 2021-09-16 | 26.39 | $4.60 | 38513 |
| 2021-09-15 | 26.39 | $4.68 | 102648 |
| 2021-09-14 | 26.24 | $4.50 | 324727 |
| 2021-09-13 | 26.21 | $4.55 | 687400 |
| 2021-09-10 | 26.27 | $4.32 | 564000 |
| 2021-09-09 | 26.78 | $4.23 | 9800 |
| 2021-09-08 | 27.42 | $4.22 | 5444 |
| 2021-09-07 | 27.84 | $4.34 | 23625 |
| 2021-09-03 | 27.93 | $4.41 | 20800 |
| 2021-09-02 | 28.00 | $4.39 | 16600 |
| 2021-09-01 | 28.08 | $4.23 | 117200 |
| 2021-08-31 | 28.42 | $4.29 | 148200 |
| 2021-08-30 | 28.78 | $4.29 | 20400 |
| 2021-08-27 | 28.95 | $4.30 | 39734 |
| 2021-08-26 | 29.11 | $4.13 | 9038 |
| 2021-08-25 | 29.51 | $4.18 | 13000 |
| 2021-08-24 | 29.91 | $4.15 | 56020 |
| 2021-08-23 | 30.37 | $4.07 | 35528 |
| 2021-08-20 | 30.97 | $3.83 | 71934 |
| 2021-08-19 | 31.97 | $3.77 | 125900 |
| 2021-08-18 | 32.94 | $3.97 | 83000 |
| 2021-08-17 | 33.38 | $4.02 | 54500 |
| 2021-08-16 | 33.74 | $4.08 | 37500 |
| 2021-08-13 | 34.21 | $4.23 | 7700 |
| 2021-08-12 | 34.28 | $4.35 | 6635 |
| 2021-08-11 | 34.18 | $4.41 | 26748 |
| 2021-08-10 | 33.97 | $4.39 | 33437 |
| 2021-08-09 | 33.79 | $4.17 | 27000 |
| 2021-08-06 | 33.77 | $4.30 | 5004 |
| 2021-08-05 | 33.39 | $4.31 | 67901 |
| 2021-08-04 | 32.88 | $4.29 | 44807 |
| 2021-08-03 | 32.35 | $4.52 | 6500 |
| 2021-08-02 | 31.51 | $4.40 | 21800 |
| 2021-07-30 | 30.70 | $4.55 | 17000 |
| 2021-07-29 | 29.70 | $4.60 | 26300 |
| 2021-07-28 | 28.59 | $4.51 | 47232 |
| 2021-07-27 | 27.45 | $4.43 | 39900 |
| 2021-07-26 | 26.26 | $4.56 | 28300 |
| 2021-07-23 | 24.90 | $4.46 | 23406 |
| 2021-07-22 | 23.52 | $4.45 | 17711 |
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