Is Blackrock Innovation & Growth Trust (BIGZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Blackrock Innovation & Growth Trust (BIGZ) research center and poll results.
NYSE : BIGZ
Blackrock Innovation & Growth Trust
$8.06 USD
-$0.03 (-0.37%)
- Volume
- 727.43K
- Average Volume
- 863.32K
- Market Capitalization
- $1.72B
- P/E Ratio
- 53.73
- Dividend Yield
- 4.76%
- Price Target
- Year High
- $8.31
- Year Low
- $6.35
- Day High
- —
- Day Low
- —
- Payout Ratio
- $5.17
- Current Ratio
- $0.00
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
7.00
2025-03-18
Close Price
$6.61
Vol: 653033
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.59
Average
9.39
Maximum
20.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-03-18 | 7.00 | $6.61 | 653033 |
| 2025-03-17 | 7.07 | $6.72 | 1.1M |
| 2025-03-14 | 7.14 | $6.52 | 634651 |
| 2025-03-13 | 7.23 | $6.42 | 968957 |
| 2025-03-12 | 7.31 | $6.46 | 641322 |
| 2025-03-11 | 7.40 | $6.43 | 1.3M |
| 2025-03-10 | 7.49 | $6.40 | 1.2M |
| 2025-03-07 | 7.58 | $6.72 | 1.2M |
| 2025-03-06 | 7.65 | $6.67 | 917614 |
| 2025-03-05 | 7.73 | $6.99 | 663070 |
| 2025-03-04 | 7.79 | $6.90 | 880975 |
| 2025-03-03 | 7.85 | $6.97 | 869886 |
| 2025-02-28 | 7.91 | $7.11 | 1.6M |
| 2025-02-27 | 7.97 | $7.14 | 1.6M |
| 2025-02-26 | 8.02 | $7.36 | 712617 |
| 2025-02-25 | 8.06 | $7.39 | 1.3M |
| 2025-02-24 | 8.09 | $7.56 | 877842 |
| 2025-02-21 | 8.12 | $7.66 | 757664 |
| 2025-02-20 | 8.15 | $7.86 | 854765 |
| 2025-02-19 | 8.16 | $8.06 | 727858 |
| 2025-02-18 | 8.17 | $8.09 | 429245 |
| 2025-02-14 | 8.16 | $8.08 | 695803 |
| 2025-02-13 | 8.14 | $8.23 | 620308 |
| 2025-02-12 | 8.11 | $8.20 | 540100 |
| 2025-02-11 | 8.09 | $8.21 | 539200 |
| 2025-02-10 | 8.06 | $8.25 | 432521 |
| 2025-02-07 | 8.02 | $8.15 | 651100 |
| 2025-02-06 | 8.00 | $8.19 | 1.0M |
| 2025-02-05 | 7.97 | $8.22 | 459300 |
| 2025-02-04 | 7.94 | $8.16 | 451800 |
| 2025-02-03 | 7.92 | $8.13 | 975200 |
| 2025-01-31 | 7.88 | $8.20 | 696918 |
| 2025-01-30 | 7.85 | $8.22 | 678438 |
| 2025-01-29 | 7.81 | $8.08 | 892944 |
| 2025-01-28 | 7.78 | $8.16 | 848045 |
| 2025-01-27 | 7.75 | $8.00 | 937700 |
| 2025-01-24 | 7.73 | $8.21 | 793030 |
| 2025-01-23 | 7.70 | $8.21 | 1.0M |
| 2025-01-22 | 7.67 | $8.21 | 1.1M |
| 2025-01-21 | 7.63 | $8.18 | 2.5M |
| 2025-01-17 | 7.60 | $7.82 | 537800 |
| 2025-01-16 | 7.60 | $7.76 | 569800 |
| 2025-01-15 | 7.60 | $7.73 | 784448 |
| 2025-01-14 | 7.61 | $7.63 | 553209 |
| 2025-01-13 | 7.62 | $7.63 | 731100 |
| 2025-01-10 | 7.64 | $7.54 | 675100 |
| 2025-01-08 | 7.65 | $7.67 | 509700 |
| 2025-01-07 | 7.67 | $7.61 | 688062 |
| 2025-01-06 | 7.69 | $7.74 | 989540 |
| 2025-01-03 | 7.71 | $7.63 | 534300 |
| 2025-01-02 | 7.73 | $7.46 | 613283 |
| 2024-12-31 | 7.76 | $7.44 | 1.3M |
| 2024-12-30 | 7.78 | $7.45 | 1.3M |
| 2024-12-27 | 7.81 | $7.50 | 1.0M |
| 2024-12-26 | 7.83 | $7.60 | 761700 |
| 2024-12-24 | 7.85 | $7.64 | 957600 |
| 2024-12-23 | 7.87 | $7.53 | 1.1M |
| 2024-12-20 | 7.89 | $7.58 | 943500 |
| 2024-12-19 | 7.89 | $7.48 | 1.0M |
| 2024-12-18 | 7.90 | $7.50 | 945430 |
| 2024-12-17 | 7.91 | $7.79 | 907700 |
| 2024-12-16 | 7.90 | $7.91 | 1.1M |
| 2024-12-13 | 7.88 | $7.88 | 895448 |
| 2024-12-12 | 7.88 | $7.85 | 1.2M |
| 2024-12-11 | 7.87 | $7.92 | 680405 |
| 2024-12-10 | 7.87 | $7.86 | 675721 |
| 2024-12-09 | 7.87 | $7.99 | 687900 |
| 2024-12-06 | 7.85 | $8.08 | 690749 |
| 2024-12-05 | 7.84 | $8.08 | 645063 |
| 2024-12-04 | 7.81 | $8.07 | 938938 |
| 2024-12-03 | 7.79 | $7.95 | 740800 |
| 2024-12-02 | 7.76 | $8.02 | 967016 |
| 2024-11-29 | 7.73 | $7.99 | 613803 |
| 2024-11-27 | 7.71 | $7.92 | 625129 |
| 2024-11-26 | 7.70 | $8.00 | 417305 |
| 2024-11-25 | 7.68 | $7.97 | 913833 |
| 2024-11-22 | 7.66 | $7.86 | 546400 |
| 2024-11-21 | 7.64 | $7.77 | 541000 |
| 2024-11-20 | 7.63 | $7.68 | 417800 |
| 2024-11-19 | 7.62 | $7.62 | 572013 |
| 2024-11-18 | 7.62 | $7.55 | 578421 |
| 2024-11-15 | 7.62 | $7.54 | 783501 |
| 2024-11-14 | 7.62 | $7.83 | 607340 |
| 2024-11-13 | 7.61 | $7.79 | 592500 |
| 2024-11-12 | 7.60 | $7.75 | 776302 |
| 2024-11-11 | 7.59 | $7.84 | 622800 |
| 2024-11-08 | 7.59 | $7.75 | 421764 |
| 2024-11-07 | 7.58 | $7.72 | 560900 |
| 2024-11-06 | 7.58 | $7.67 | 737922 |
| 2024-11-05 | 7.58 | $7.48 | 448722 |
| 2024-11-04 | 7.58 | $7.43 | 638300 |
| 2024-11-01 | 7.59 | $7.51 | 839934 |
| 2024-10-31 | 7.59 | $7.53 | 862900 |
| 2024-10-30 | 7.59 | $7.65 | 512600 |
| 2024-10-29 | 7.59 | $7.61 | 571700 |
| 2024-10-28 | 7.59 | $7.63 | 619849 |
| 2024-10-25 | 7.59 | $7.50 | 422300 |
| 2024-10-24 | 7.59 | $7.55 | 477000 |
| 2024-10-23 | 7.59 | $7.47 | 472926 |
| 2024-10-22 | 7.59 | $7.59 | 481700 |
| 2024-10-21 | 7.59 | $7.53 | 451900 |
| 2024-10-18 | 7.59 | $7.61 | 365200 |
| 2024-10-17 | 7.59 | $7.56 | 535225 |
| 2024-10-16 | 7.59 | $7.59 | 661543 |
| 2024-10-15 | 7.58 | $7.62 | 443800 |
| 2024-10-14 | 7.57 | $7.71 | 424739 |
| 2024-10-11 | 7.55 | $7.70 | 495600 |
| 2024-10-10 | 7.54 | $7.63 | 482900 |
| 2024-10-09 | 7.52 | $7.63 | 503709 |
| 2024-10-08 | 7.51 | $7.59 | 425802 |
| 2024-10-07 | 7.49 | $7.51 | 416600 |
| 2024-10-04 | 7.48 | $7.62 | 435900 |
| 2024-10-03 | 7.46 | $7.55 | 434900 |
| 2024-10-02 | 7.45 | $7.62 | 317420 |
| 2024-10-01 | 7.43 | $7.59 | 922144 |
| 2024-09-30 | 7.42 | $7.55 | 725900 |
| 2024-09-27 | 7.42 | $7.60 | 438721 |
| 2024-09-26 | 7.41 | $7.56 | 401918 |
| 2024-09-25 | 7.40 | $7.49 | 499300 |
| 2024-09-24 | 7.40 | $7.57 | 509617 |
| 2024-09-23 | 7.38 | $7.54 | 436133 |
| 2024-09-20 | 7.37 | $7.49 | 501400 |
| 2024-09-19 | 7.36 | $7.60 | 818844 |
| 2024-09-18 | 7.35 | $7.43 | 772721 |
| 2024-09-17 | 7.34 | $7.42 | 554700 |
| 2024-09-16 | 7.33 | $7.34 | 420700 |
| 2024-09-13 | 7.32 | $7.38 | 528904 |
| 2024-09-12 | 7.32 | $7.36 | 699603 |
| 2024-09-11 | 7.31 | $7.33 | 562905 |
| 2024-09-10 | 7.31 | $7.25 | 599400 |
| 2024-09-09 | 7.30 | $7.31 | 604015 |
| 2024-09-06 | 7.29 | $7.19 | 850900 |
| 2024-09-05 | 7.29 | $7.31 | 623400 |
| 2024-09-04 | 7.26 | $7.32 | 884700 |
| 2024-09-03 | 7.24 | $7.36 | 948392 |
| 2024-08-30 | 7.21 | $7.51 | 1.2M |
| 2024-08-29 | 7.19 | $7.46 | 1.1M |
| 2024-08-28 | 7.17 | $7.31 | 547098 |
| 2024-08-27 | 7.18 | $7.42 | 449900 |
| 2024-08-26 | 7.17 | $7.36 | 799200 |
| 2024-08-23 | 7.16 | $7.34 | 570440 |
| 2024-08-22 | 7.16 | $7.26 | 642400 |
| 2024-08-21 | 7.16 | $7.29 | 450500 |
| 2024-08-20 | 7.15 | $7.25 | 621607 |
| 2024-08-19 | 7.16 | $7.23 | 546630 |
| 2024-08-16 | 7.17 | $7.18 | 526341 |
| 2024-08-15 | 7.17 | $7.30 | 449537 |
| 2024-08-14 | 7.17 | $7.22 | 598230 |
| 2024-08-13 | 7.18 | $7.26 | 560538 |
| 2024-08-12 | 7.20 | $7.12 | 828900 |
| 2024-08-09 | 7.22 | $7.09 | 450500 |
| 2024-08-08 | 7.23 | $7.13 | 540553 |
| 2024-08-07 | 7.24 | $6.88 | 924044 |
| 2024-08-06 | 7.27 | $6.90 | 961500 |
| 2024-08-05 | 7.29 | $6.75 | 1.3M |
| 2024-08-02 | 7.32 | $7.00 | 1.0M |
| 2024-08-01 | 7.34 | $7.18 | 1.5M |
| 2024-07-31 | 7.35 | $7.37 | 933400 |
| 2024-07-30 | 7.35 | $7.23 | 710339 |
| 2024-07-29 | 7.36 | $7.26 | 488300 |
| 2024-07-26 | 7.35 | $7.25 | 723402 |
| 2024-07-25 | 7.35 | $7.23 | 1.1M |
| 2024-07-24 | 7.35 | $7.24 | 653900 |
| 2024-07-23 | 7.35 | $7.39 | 551649 |
| 2024-07-22 | 7.34 | $7.37 | 501786 |
| 2024-07-19 | 7.33 | $7.31 | 2.7M |
| 2024-07-18 | 7.33 | $7.30 | 1.1M |
| 2024-07-17 | 7.32 | $7.42 | 1.1M |
| 2024-07-16 | 7.32 | $7.50 | 880100 |
| 2024-07-15 | 7.30 | $7.50 | 1.4M |
| 2024-07-12 | 7.29 | $7.42 | 655911 |
| 2024-07-11 | 7.29 | $7.38 | 680800 |
| 2024-07-10 | 7.28 | $7.34 | 663000 |
| 2024-07-09 | 7.29 | $7.36 | 733200 |
| 2024-07-08 | 7.28 | $7.41 | 695200 |
| 2024-07-05 | 7.28 | $7.40 | 597204 |
| 2024-07-03 | 7.28 | $7.40 | 553300 |
| 2024-07-02 | 7.28 | $7.32 | 911811 |
| 2024-07-01 | 7.28 | $7.31 | 1.3M |
| 2024-06-28 | 7.29 | $7.23 | 821300 |
| 2024-06-27 | 7.30 | $7.22 | 549214 |
| 2024-06-26 | 7.31 | $7.22 | 1.3M |
| 2024-06-25 | 7.32 | $7.18 | 764500 |
| 2024-06-24 | 7.33 | $7.16 | 541513 |
| 2024-06-21 | 7.35 | $7.19 | 481900 |
| 2024-06-20 | 7.36 | $7.25 | 771232 |
| 2024-06-18 | 7.38 | $7.26 | 433536 |
| 2024-06-17 | 7.40 | $7.25 | 737922 |
| 2024-06-14 | 7.41 | $7.23 | 566229 |
| 2024-06-13 | 7.42 | $7.27 | 708625 |
| 2024-06-12 | 7.43 | $7.37 | 857530 |
| 2024-06-11 | 7.42 | $7.31 | 521000 |
| 2024-06-10 | 7.43 | $7.36 | 378100 |
| 2024-06-07 | 7.43 | $7.33 | 464346 |
| 2024-06-06 | 7.43 | $7.36 | 425200 |
| 2024-06-05 | 7.43 | $7.42 | 838402 |
| 2024-06-04 | 7.43 | $7.35 | 655003 |
| 2024-06-03 | 7.43 | $7.39 | 751648 |
| 2024-05-31 | 7.43 | $7.46 | 769200 |
| 2024-05-30 | 7.41 | $7.37 | 642069 |
| 2024-05-29 | 7.40 | $7.37 | 774042 |
| 2024-05-28 | 7.39 | $7.43 | 731600 |
| 2024-05-24 | 7.38 | $7.50 | 470233 |
| 2024-05-23 | 7.37 | $7.44 | 685646 |
| 2024-05-22 | 7.35 | $7.57 | 789800 |
| 2024-05-21 | 7.34 | $7.61 | 702103 |
| 2024-05-20 | 7.32 | $7.68 | 2.3M |
| 2024-05-17 | 7.29 | $7.41 | 487400 |
| 2024-05-16 | 7.27 | $7.40 | 652223 |
| 2024-05-15 | 7.26 | $7.37 | 910800 |
| 2024-05-14 | 7.25 | $7.35 | 493801 |
| 2024-05-13 | 7.24 | $7.33 | 405142 |
| 2024-05-10 | 7.24 | $7.38 | 548100 |
| 2024-05-09 | 7.24 | $7.42 | 401248 |
| 2024-05-08 | 7.25 | $7.42 | 656900 |
| 2024-05-07 | 7.26 | $7.37 | 768700 |
| 2024-05-06 | 7.28 | $7.37 | 753131 |
| 2024-05-03 | 7.31 | $7.26 | 390200 |
| 2024-05-02 | 7.34 | $7.21 | 369525 |
| 2024-05-01 | 7.36 | $7.18 | 895900 |
| 2024-04-30 | 7.40 | $7.10 | 457700 |
| 2024-04-29 | 7.44 | $7.23 | 533724 |
| 2024-04-26 | 7.48 | $7.23 | 368700 |
| 2024-04-25 | 7.53 | $7.20 | 552232 |
| 2024-04-24 | 7.57 | $7.18 | 811700 |
| 2024-04-23 | 7.61 | $7.22 | 327500 |
| 2024-04-22 | 7.65 | $7.11 | 1.2M |
| 2024-04-19 | 7.69 | $7.05 | 1.2M |
| 2024-04-18 | 7.74 | $7.15 | 601429 |
| 2024-04-17 | 7.78 | $7.18 | 588778 |
| 2024-04-16 | 7.81 | $7.24 | 453036 |
| 2024-04-15 | 7.84 | $7.26 | 506300 |
| 2024-04-12 | 7.87 | $7.44 | 447725 |
| 2024-04-11 | 7.89 | $7.64 | 498135 |
| 2024-04-10 | 7.90 | $7.61 | 835600 |
| 2024-04-09 | 7.92 | $7.80 | 475038 |
| 2024-04-08 | 7.93 | $7.83 | 306500 |
| 2024-04-05 | 7.94 | $7.85 | 446729 |
| 2024-04-04 | 7.95 | $7.78 | 531836 |
| 2024-04-03 | 7.97 | $7.89 | 519939 |
| 2024-04-02 | 7.97 | $7.89 | 413449 |
| 2024-04-01 | 7.98 | $8.11 | 780889 |
| 2024-03-28 | 7.98 | $8.14 | 1.2M |
| 2024-03-27 | 7.97 | $8.07 | 624700 |
| 2024-03-26 | 7.96 | $7.99 | 606234 |
| 2024-03-25 | 7.97 | $7.99 | 674521 |
| 2024-03-22 | 7.98 | $7.95 | 758122 |
| 2024-03-21 | 7.98 | $8.06 | 597659 |
| 2024-03-20 | 7.98 | $7.93 | 723043 |
| 2024-03-19 | 7.98 | $7.76 | 470300 |
| 2024-03-18 | 7.98 | $7.80 | 389800 |
| 2024-03-15 | 7.99 | $7.78 | 504900 |
| 2024-03-14 | 8.01 | $7.85 | 555600 |
| 2024-03-13 | 8.02 | $8.00 | 504203 |
| 2024-03-12 | 8.01 | $8.01 | 559145 |
| 2024-03-11 | 8.02 | $8.00 | 420000 |
| 2024-03-08 | 8.03 | $8.04 | 724100 |
| 2024-03-07 | 8.03 | $8.04 | 479817 |
| 2024-03-06 | 8.02 | $8.00 | 612500 |
| 2024-03-05 | 8.01 | $7.92 | 573653 |
| 2024-03-04 | 8.00 | $8.09 | 720456 |
| 2024-03-01 | 7.99 | $8.11 | 617300 |
| 2024-02-29 | 7.97 | $8.01 | 685600 |
| 2024-02-28 | 7.95 | $7.96 | 754609 |
| 2024-02-27 | 7.93 | $8.13 | 899200 |
| 2024-02-26 | 7.91 | $8.10 | 766500 |
| 2024-02-23 | 7.88 | $8.04 | 929000 |
| 2024-02-22 | 7.86 | $8.02 | 609100 |
| 2024-02-21 | 7.83 | $7.85 | 612500 |
| 2024-02-20 | 7.81 | $7.88 | 481000 |
| 2024-02-16 | 7.78 | $8.02 | 591900 |
| 2024-02-15 | 7.74 | $8.09 | 1.2M |
| 2024-02-14 | 7.70 | $8.00 | 681933 |
| 2024-02-13 | 7.66 | $7.92 | 1.2M |
| 2024-02-12 | 7.62 | $8.20 | 1.1M |
| 2024-02-09 | 7.58 | $8.16 | 640711 |
| 2024-02-08 | 7.53 | $8.04 | 690848 |
| 2024-02-07 | 7.49 | $7.88 | 1.0M |
| 2024-02-06 | 7.46 | $7.78 | 716236 |
| 2024-02-05 | 7.43 | $7.71 | 510300 |
| 2024-02-02 | 7.40 | $7.81 | 878132 |
| 2024-02-01 | 7.37 | $7.74 | 1.2M |
| 2024-01-31 | 7.33 | $7.58 | 1.1M |
| 2024-01-30 | 7.32 | $7.69 | 674200 |
| 2024-01-29 | 7.30 | $7.71 | 763400 |
| 2024-01-26 | 7.28 | $7.53 | 1.3M |
| 2024-01-25 | 7.28 | $7.52 | 1.2M |
| 2024-01-24 | 7.28 | $7.45 | 1.6M |
| 2024-01-23 | 7.28 | $7.41 | 941302 |
| 2024-01-22 | 7.28 | $7.38 | 799738 |
| 2024-01-19 | 7.29 | $7.26 | 942000 |
| 2024-01-18 | 7.31 | $7.22 | 630400 |
| 2024-01-17 | 7.32 | $7.16 | 683900 |
| 2024-01-16 | 7.34 | $7.22 | 635100 |
| 2024-01-12 | 7.35 | $7.26 | 1.0M |
| 2024-01-11 | 7.37 | $7.26 | 828201 |
| 2024-01-10 | 7.37 | $7.27 | 475700 |
| 2024-01-09 | 7.38 | $7.22 | 678800 |
| 2024-01-08 | 7.38 | $7.29 | 700049 |
| 2024-01-05 | 7.39 | $7.10 | 640839 |
| 2024-01-04 | 7.39 | $7.12 | 1.2M |
| 2024-01-03 | 7.40 | $7.03 | 839100 |
| 2024-01-02 | 7.42 | $7.20 | 729600 |
| 2023-12-29 | 7.43 | $7.33 | 2.4M |
| 2023-12-28 | 7.42 | $7.40 | 1.7M |
| 2023-12-27 | 7.42 | $7.46 | 2.0M |
| 2023-12-26 | 7.40 | $7.50 | 1.4M |
| 2023-12-22 | 7.39 | $7.48 | 1.3M |
| 2023-12-21 | 7.37 | $7.52 | 1.6M |
| 2023-12-20 | 7.36 | $7.41 | 2.0M |
| 2023-12-19 | 7.35 | $7.65 | 1.8M |
| 2023-12-18 | 7.33 | $7.53 | 1.9M |
| 2023-12-15 | 7.31 | $7.45 | 1.5M |
| 2023-12-14 | 7.29 | $7.60 | 1.9M |
| 2023-12-13 | 7.27 | $7.51 | 1.8M |
| 2023-12-12 | 7.24 | $7.38 | 1.1M |
| 2023-12-11 | 7.21 | $7.36 | 1.1M |
| 2023-12-08 | 7.19 | $7.35 | 963231 |
| 2023-12-07 | 7.15 | $7.32 | 1.1M |
| 2023-12-06 | 7.12 | $7.26 | 1.2M |
| 2023-12-05 | 7.10 | $7.29 | 1.0M |
| 2023-12-04 | 7.06 | $7.38 | 1.0M |
| 2023-12-01 | 7.02 | $7.41 | 1.1M |
| 2023-11-30 | 6.98 | $7.23 | 962600 |
| 2023-11-29 | 6.94 | $7.22 | 1.1M |
| 2023-11-28 | 6.90 | $7.13 | 1.4M |
| 2023-11-27 | 6.85 | $7.25 | 1.2M |
| 2023-11-24 | 6.80 | $7.24 | 373502 |
| 2023-11-22 | 6.76 | $7.24 | 568949 |
| 2023-11-21 | 6.71 | $7.20 | 990201 |
| 2023-11-20 | 6.68 | $7.24 | 1.1M |
| 2023-11-17 | 6.65 | $7.15 | 771136 |
| 2023-11-16 | 6.62 | $7.04 | 861011 |
| 2023-11-15 | 6.61 | $7.10 | 1.2M |
| 2023-11-14 | 6.59 | $7.04 | 1.4M |
| 2023-11-13 | 6.59 | $6.82 | 727000 |
| 2023-11-10 | 6.59 | $6.79 | 877017 |
| 2023-11-09 | 6.60 | $6.69 | 762900 |
| 2023-11-08 | 6.61 | $6.76 | 932600 |
| 2023-11-07 | 6.62 | $6.73 | 1.5M |
| 2023-11-06 | 6.64 | $6.58 | 744828 |
| 2023-11-03 | 6.66 | $6.63 | 1.2M |
| 2023-11-02 | 6.68 | $6.57 | 1.0M |
| 2023-11-01 | 6.69 | $6.42 | 916200 |
| 2023-10-31 | 6.71 | $6.32 | 1.4M |
| 2023-10-30 | 6.73 | $6.26 | 1.7M |
| 2023-10-27 | 6.77 | $6.23 | 1.1M |
| 2023-10-26 | 6.81 | $6.29 | 1.2M |
| 2023-10-25 | 6.84 | $6.34 | 820600 |
| 2023-10-24 | 6.86 | $6.67 | 859147 |
| 2023-10-23 | 6.86 | $6.59 | 1.3M |
| 2023-10-20 | 6.86 | $6.61 | 613900 |
| 2023-10-19 | 6.87 | $6.69 | 956043 |
| 2023-10-18 | 6.88 | $6.79 | 673071 |
| 2023-10-17 | 6.88 | $6.95 | 1.9M |
| 2023-10-16 | 6.89 | $6.95 | 775101 |
| 2023-10-13 | 6.89 | $6.83 | 927800 |
| 2023-10-12 | 6.90 | $6.99 | 728200 |
| 2023-10-11 | 6.90 | $7.05 | 1.0M |
| 2023-10-10 | 6.91 | $7.06 | 1.9M |
| 2023-10-09 | 6.92 | $6.99 | 735400 |
| 2023-10-06 | 6.94 | $6.97 | 1.1M |
| 2023-10-05 | 6.96 | $6.81 | 666107 |
| 2023-10-04 | 7.00 | $6.86 | 860900 |
| 2023-10-03 | 7.03 | $6.76 | 956900 |
| 2023-10-02 | 7.08 | $6.95 | 981400 |
| 2023-09-29 | 7.12 | $6.96 | 1.8M |
| 2023-09-28 | 7.16 | $6.91 | 1.0M |
| 2023-09-27 | 7.20 | $6.76 | 908000 |
| 2023-09-26 | 7.25 | $6.67 | 977500 |
| 2023-09-25 | 7.29 | $6.73 | 875700 |
| 2023-09-22 | 7.32 | $6.75 | 1.8M |
| 2023-09-21 | 7.35 | $6.80 | 698200 |
| 2023-09-20 | 7.39 | $6.94 | 783700 |
| 2023-09-19 | 7.41 | $6.98 | 1.0M |
| 2023-09-18 | 7.44 | $7.01 | 878100 |
| 2023-09-15 | 7.46 | $7.00 | 779600 |
| 2023-09-14 | 7.49 | $7.09 | 1.9M |
| 2023-09-13 | 7.52 | $7.20 | 682715 |
| 2023-09-12 | 7.54 | $7.23 | 1.4M |
| 2023-09-11 | 7.57 | $7.32 | 1.5M |
| 2023-09-08 | 7.60 | $7.50 | 531100 |
| 2023-09-07 | 7.62 | $7.50 | 435902 |
| 2023-09-06 | 7.64 | $7.54 | 951919 |
| 2023-09-05 | 7.66 | $7.73 | 339200 |
| 2023-09-01 | 7.68 | $7.85 | 636446 |
| 2023-08-31 | 7.69 | $7.71 | 707933 |
| 2023-08-30 | 7.71 | $7.66 | 499200 |
| 2023-08-29 | 7.74 | $7.69 | 1.2M |
| 2023-08-28 | 7.77 | $7.49 | 668247 |
| 2023-08-25 | 7.81 | $7.45 | 482221 |
| 2023-08-24 | 7.84 | $7.37 | 562045 |
| 2023-08-23 | 7.87 | $7.53 | 1.0M |
| 2023-08-22 | 7.90 | $7.44 | 688454 |
| 2023-08-21 | 7.92 | $7.51 | 630200 |
| 2023-08-18 | 7.94 | $7.44 | 431820 |
| 2023-08-17 | 7.97 | $7.48 | 644800 |
| 2023-08-16 | 8.00 | $7.69 | 306700 |
| 2023-08-15 | 8.02 | $7.75 | 310241 |
| 2023-08-14 | 8.04 | $7.84 | 335600 |
| 2023-08-11 | 8.05 | $7.85 | 270388 |
| 2023-08-10 | 8.06 | $7.87 | 432000 |
| 2023-08-09 | 8.06 | $7.92 | 389721 |
| 2023-08-08 | 8.07 | $8.01 | 459800 |
| 2023-08-07 | 8.06 | $8.10 | 396649 |
| 2023-08-04 | 8.05 | $8.09 | 561100 |
| 2023-08-03 | 8.04 | $8.09 | 521000 |
| 2023-08-02 | 8.02 | $8.15 | 648348 |
| 2023-08-01 | 8.01 | $8.35 | 695609 |
| 2023-07-31 | 7.98 | $8.21 | 737435 |
| 2023-07-28 | 7.97 | $8.15 | 613869 |
| 2023-07-27 | 7.95 | $7.99 | 729914 |
| 2023-07-26 | 7.94 | $8.01 | 612632 |
| 2023-07-25 | 7.92 | $7.93 | 910500 |
| 2023-07-24 | 7.91 | $7.95 | 566300 |
| 2023-07-21 | 7.89 | $8.01 | 478500 |
| 2023-07-20 | 7.88 | $8.05 | 696602 |
| 2023-07-19 | 7.87 | $8.14 | 861038 |
| 2023-07-18 | 7.85 | $8.08 | 529900 |
| 2023-07-17 | 7.84 | $8.08 | 683127 |
| 2023-07-14 | 7.83 | $7.93 | 509149 |
| 2023-07-13 | 7.84 | $7.99 | 622252 |
| 2023-07-12 | 7.84 | $8.02 | 552748 |
| 2023-07-11 | 7.84 | $7.95 | 328000 |
| 2023-07-10 | 7.84 | $7.89 | 485105 |
| 2023-07-07 | 7.83 | $7.83 | 420122 |
| 2023-07-06 | 7.83 | $7.75 | 569300 |
| 2023-07-05 | 7.83 | $7.86 | 718243 |
| 2023-07-03 | 7.82 | $7.86 | 368000 |
| 2023-06-30 | 7.81 | $7.85 | 981700 |
| 2023-06-29 | 7.79 | $7.76 | 570228 |
| 2023-06-28 | 7.78 | $7.77 | 473543 |
| 2023-06-27 | 7.77 | $7.72 | 553827 |
| 2023-06-26 | 7.76 | $7.65 | 499224 |
| 2023-06-23 | 7.74 | $7.64 | 516400 |
| 2023-06-22 | 7.72 | $7.80 | 515142 |
| 2023-06-21 | 7.70 | $7.73 | 469500 |
| 2023-06-20 | 7.69 | $7.83 | 686525 |
| 2023-06-16 | 7.66 | $7.85 | 855730 |
| 2023-06-15 | 7.65 | $7.99 | 529000 |
| 2023-06-14 | 7.62 | $8.05 | 1.7M |
| 2023-06-13 | 7.58 | $8.07 | 850300 |
| 2023-06-12 | 7.54 | $8.00 | 733505 |
| 2023-06-09 | 7.50 | $7.83 | 650900 |
| 2023-06-08 | 7.48 | $7.77 | 438837 |
| 2023-06-07 | 7.45 | $7.76 | 618801 |
| 2023-06-06 | 7.43 | $7.78 | 668700 |
| 2023-06-05 | 7.40 | $7.68 | 802008 |
| 2023-06-02 | 7.39 | $7.64 | 832000 |
| 2023-06-01 | 7.37 | $7.54 | 382807 |
| 2023-05-31 | 7.36 | $7.48 | 857126 |
| 2023-05-30 | 7.35 | $7.56 | 923600 |
| 2023-05-26 | 7.34 | $7.51 | 643300 |
| 2023-05-25 | 7.34 | $7.28 | 635534 |
| 2023-05-24 | 7.35 | $7.28 | 589400 |
| 2023-05-23 | 7.34 | $7.32 | 524500 |
| 2023-05-22 | 7.34 | $7.50 | 554400 |
| 2023-05-19 | 7.34 | $7.40 | 700334 |
| 2023-05-18 | 7.35 | $7.47 | 788929 |
| 2023-05-17 | 7.35 | $7.40 | 621028 |
| 2023-05-16 | 7.36 | $7.24 | 586947 |
| 2023-05-15 | 7.38 | $7.33 | 669873 |
| 2023-05-12 | 7.39 | $7.23 | 384900 |
| 2023-05-11 | 7.41 | $7.33 | 546649 |
| 2023-05-10 | 7.43 | $7.28 | 789107 |
| 2023-05-09 | 7.45 | $7.27 | 750798 |
| 2023-05-08 | 7.48 | $7.34 | 444534 |
| 2023-05-05 | 7.50 | $7.40 | 822437 |
| 2023-05-04 | 7.50 | $7.29 | 916200 |
| 2023-05-03 | 7.52 | $7.31 | 702900 |
| 2023-05-02 | 7.53 | $7.31 | 602508 |
| 2023-05-01 | 7.55 | $7.39 | 489800 |
| 2023-04-28 | 7.58 | $7.44 | 787916 |
| 2023-04-27 | 7.59 | $7.37 | 756808 |
| 2023-04-26 | 7.60 | $7.20 | 808124 |
| 2023-04-25 | 7.60 | $7.32 | 482931 |
| 2023-04-24 | 7.60 | $7.47 | 556016 |
| 2023-04-21 | 7.59 | $7.55 | 495919 |
| 2023-04-20 | 7.58 | $7.52 | 522700 |
| 2023-04-19 | 7.56 | $7.64 | 496343 |
| 2023-04-18 | 7.55 | $7.62 | 496428 |
| 2023-04-17 | 7.53 | $7.61 | 410700 |
| 2023-04-14 | 7.51 | $7.63 | 439215 |
| 2023-04-13 | 7.50 | $7.68 | 851700 |
| 2023-04-12 | 7.47 | $7.63 | 717700 |
| 2023-04-11 | 7.45 | $7.82 | 464791 |
| 2023-04-10 | 7.42 | $7.78 | 790418 |
| 2023-04-06 | 7.39 | $7.51 | 836100 |
| 2023-04-05 | 7.39 | $7.50 | 775311 |
| 2023-04-04 | 7.39 | $7.64 | 874038 |
| 2023-04-03 | 7.39 | $7.69 | 1.2M |
| 2023-03-31 | 7.39 | $8.03 | 6.7M |
| 2023-03-30 | 7.38 | $7.64 | 626425 |
| 2023-03-29 | 7.38 | $7.52 | 636508 |
| 2023-03-28 | 7.38 | $7.28 | 1.9M |
| 2023-03-27 | 7.39 | $7.33 | 575612 |
| 2023-03-24 | 7.40 | $7.24 | 726206 |
| 2023-03-23 | 7.40 | $7.25 | 548500 |
| 2023-03-22 | 7.41 | $7.23 | 798900 |
| 2023-03-21 | 7.42 | $7.39 | 792000 |
| 2023-03-20 | 7.42 | $7.25 | 727700 |
| 2023-03-17 | 7.43 | $7.21 | 926600 |
| 2023-03-16 | 7.45 | $7.31 | 784476 |
| 2023-03-15 | 7.46 | $7.17 | 1.5M |
| 2023-03-14 | 7.48 | $7.28 | 1.0M |
| 2023-03-13 | 7.49 | $7.21 | 1.1M |
| 2023-03-10 | 7.51 | $7.16 | 1.5M |
| 2023-03-09 | 7.53 | $7.42 | 1.1M |
| 2023-03-08 | 7.54 | $7.64 | 468713 |
| 2023-03-07 | 7.55 | $7.60 | 737141 |
| 2023-03-06 | 7.55 | $7.68 | 537900 |
| 2023-03-03 | 7.55 | $7.75 | 994024 |
| 2023-03-02 | 7.57 | $7.62 | 600000 |
| 2023-03-01 | 7.58 | $7.51 | 668200 |
| 2023-02-28 | 7.58 | $7.53 | 1.2M |
| 2023-02-27 | 7.58 | $7.45 | 685003 |
| 2023-02-24 | 7.59 | $7.35 | 791439 |
| 2023-02-23 | 7.61 | $7.46 | 591500 |
| 2023-02-22 | 7.61 | $7.43 | 891236 |
| 2023-02-21 | 7.61 | $7.36 | 605878 |
| 2023-02-17 | 7.62 | $7.49 | 708200 |
| 2023-02-16 | 7.62 | $7.55 | 627400 |
| 2023-02-15 | 7.60 | $7.62 | 712525 |
| 2023-02-14 | 7.58 | $7.51 | 766432 |
| 2023-02-13 | 7.58 | $7.51 | 750522 |
| 2023-02-10 | 7.58 | $7.49 | 1.1M |
| 2023-02-09 | 7.57 | $7.57 | 1.1M |
| 2023-02-08 | 7.57 | $7.71 | 1.0M |
| 2023-02-07 | 7.54 | $7.77 | 1.1M |
| 2023-02-06 | 7.51 | $7.66 | 726700 |
| 2023-02-03 | 7.48 | $7.74 | 1.1M |
| 2023-02-02 | 7.43 | $7.99 | 1.7M |
| 2023-02-01 | 7.39 | $7.83 | 944048 |
| 2023-01-31 | 7.34 | $7.64 | 1.1M |
| 2023-01-30 | 7.30 | $7.52 | 852447 |
| 2023-01-27 | 7.26 | $7.66 | 1.0M |
| 2023-01-26 | 7.20 | $7.64 | 980000 |
| 2023-01-25 | 7.15 | $7.52 | 934028 |
| 2023-01-24 | 7.11 | $7.51 | 681900 |
| 2023-01-23 | 7.07 | $7.54 | 871133 |
| 2023-01-20 | 7.03 | $7.34 | 867900 |
| 2023-01-19 | 7.00 | $7.21 | 755542 |
| 2023-01-18 | 6.98 | $7.24 | 2.4M |
| 2023-01-17 | 6.96 | $7.44 | 1.0M |
| 2023-01-13 | 6.94 | $7.52 | 1.6M |
| 2023-01-12 | 6.93 | $7.42 | 1.3M |
| 2023-01-11 | 6.92 | $7.41 | 1.1M |
| 2023-01-10 | 6.91 | $7.23 | 809501 |
| 2023-01-09 | 6.90 | $7.11 | 1.6M |
| 2023-01-06 | 6.90 | $6.99 | 1.0M |
| 2023-01-05 | 6.90 | $6.91 | 837320 |
| 2023-01-04 | 6.91 | $7.04 | 975110 |
| 2023-01-03 | 6.91 | $6.87 | 1.2M |
| 2022-12-30 | 6.94 | $6.81 | 3.3M |
| 2022-12-29 | 6.98 | $6.72 | 2.7M |
| 2022-12-28 | 7.02 | $6.48 | 3.5M |
| 2022-12-27 | 7.05 | $6.63 | 2.2M |
| 2022-12-23 | 7.08 | $6.73 | 1.4M |
| 2022-12-22 | 7.12 | $6.74 | 1.5M |
| 2022-12-21 | 7.15 | $6.83 | 2.2M |
| 2022-12-20 | 7.17 | $6.73 | 2.2M |
| 2022-12-19 | 7.19 | $6.73 | 2.2M |
| 2022-12-16 | 7.21 | $6.88 | 2.0M |
| 2022-12-15 | 7.23 | $6.97 | 1.9M |
| 2022-12-14 | 7.25 | $7.28 | 2.2M |
| 2022-12-13 | 7.26 | $7.27 | 2.9M |
| 2022-12-12 | 7.27 | $7.17 | 2.0M |
| 2022-12-09 | 7.29 | $7.11 | 1.9M |
| 2022-12-08 | 7.31 | $7.15 | 1.9M |
| 2022-12-07 | 7.30 | $7.04 | 1.8M |
| 2022-12-06 | 7.29 | $6.97 | 1.8M |
| 2022-12-05 | 7.29 | $7.11 | 2.4M |
| 2022-12-02 | 7.27 | $7.43 | 1.8M |
| 2022-12-01 | 7.24 | $7.57 | 1.2M |
| 2022-11-30 | 7.21 | $7.51 | 1.9M |
| 2022-11-29 | 7.20 | $7.24 | 2.0M |
| 2022-11-28 | 7.20 | $7.19 | 2.2M |
| 2022-11-25 | 7.21 | $7.45 | 506400 |
| 2022-11-23 | 7.20 | $7.32 | 1.7M |
| 2022-11-22 | 7.20 | $7.21 | 1.9M |
| 2022-11-21 | 7.20 | $7.15 | 1.7M |
| 2022-11-18 | 7.20 | $7.21 | 2.1M |
| 2022-11-17 | 7.19 | $7.26 | 1.3M |
| 2022-11-16 | 7.17 | $7.36 | 1.7M |
| 2022-11-15 | 7.14 | $7.53 | 1.5M |
| 2022-11-14 | 7.12 | $7.35 | 1.6M |
| 2022-11-11 | 7.11 | $7.56 | 2.0M |
| 2022-11-10 | 7.08 | $7.63 | 2.4M |
| 2022-11-09 | 7.05 | $6.81 | 1.0M |
| 2022-11-08 | 7.07 | $6.98 | 1.1M |
| 2022-11-07 | 7.08 | $6.90 | 1.1M |
| 2022-11-04 | 7.09 | $6.83 | 2.3M |
| 2022-11-03 | 7.11 | $6.81 | 1.5M |
| 2022-11-02 | 7.15 | $6.96 | 1.3M |
| 2022-11-01 | 7.19 | $7.22 | 1.1M |
| 2022-10-31 | 7.21 | $7.32 | 1.2M |
| 2022-10-28 | 7.22 | $7.36 | 1.3M |
| 2022-10-27 | 7.21 | $7.26 | 939600 |
| 2022-10-26 | 7.21 | $7.26 | 942827 |
| 2022-10-25 | 7.22 | $7.32 | 936600 |
| 2022-10-24 | 7.21 | $7.00 | 1.1M |
| 2022-10-21 | 7.22 | $7.00 | 1.4M |
| 2022-10-20 | 7.23 | $6.84 | 1.6M |
| 2022-10-19 | 7.26 | $6.94 | 1.4M |
| 2022-10-18 | 7.29 | $7.09 | 1.2M |
| 2022-10-17 | 7.33 | $7.08 | 794136 |
| 2022-10-14 | 7.37 | $6.94 | 1.1M |
| 2022-10-13 | 7.42 | $7.17 | 1.3M |
| 2022-10-12 | 7.46 | $7.12 | 946992 |
| 2022-10-11 | 7.51 | $7.09 | 1.9M |
| 2022-10-10 | 7.55 | $7.19 | 1.5M |
| 2022-10-07 | 7.61 | $7.31 | 1.2M |
| 2022-10-06 | 7.66 | $7.57 | 1.4M |
| 2022-10-05 | 7.70 | $7.63 | 1.4M |
| 2022-10-04 | 7.72 | $7.77 | 1.1M |
| 2022-10-03 | 7.73 | $7.42 | 711812 |
| 2022-09-30 | 7.77 | $7.27 | 1.3M |
| 2022-09-29 | 7.82 | $7.14 | 1.7M |
| 2022-09-28 | 7.88 | $7.46 | 953680 |
| 2022-09-27 | 7.92 | $7.22 | 1.4M |
| 2022-09-26 | 7.98 | $7.08 | 1.2M |
| 2022-09-23 | 8.05 | $7.21 | 1.6M |
| 2022-09-22 | 8.13 | $7.46 | 1.1M |
| 2022-09-21 | 8.19 | $7.67 | 1.0M |
| 2022-09-20 | 8.23 | $7.77 | 717900 |
| 2022-09-19 | 8.27 | $7.96 | 996300 |
| 2022-09-16 | 8.31 | $7.90 | 1.0M |
| 2022-09-15 | 8.36 | $7.95 | 1.0M |
| 2022-09-14 | 8.42 | $8.06 | 1.1M |
| 2022-09-13 | 8.48 | $7.97 | 1.2M |
| 2022-09-12 | 8.54 | $8.37 | 935232 |
| 2022-09-09 | 8.59 | $8.37 | 693700 |
| 2022-09-08 | 8.64 | $8.22 | 656202 |
| 2022-09-07 | 8.70 | $8.19 | 814900 |
| 2022-09-06 | 8.73 | $7.97 | 1.8M |
| 2022-09-02 | 8.79 | $8.18 | 550200 |
| 2022-09-01 | 8.86 | $8.33 | 738300 |
| 2022-08-31 | 8.91 | $8.31 | 744500 |
| 2022-08-30 | 8.95 | $8.29 | 1.0M |
| 2022-08-29 | 8.99 | $8.33 | 593035 |
| 2022-08-26 | 9.01 | $8.46 | 516200 |
| 2022-08-25 | 9.02 | $8.80 | 743662 |
| 2022-08-24 | 9.01 | $8.64 | 688500 |
| 2022-08-23 | 9.01 | $8.59 | 694343 |
| 2022-08-22 | 8.99 | $8.43 | 1.1M |
| 2022-08-19 | 8.99 | $8.74 | 632300 |
| 2022-08-18 | 8.96 | $9.02 | 532748 |
| 2022-08-17 | 8.94 | $9.11 | 665200 |
| 2022-08-16 | 8.91 | $9.20 | 836900 |
| 2022-08-15 | 8.85 | $9.24 | 1.1M |
| 2022-08-12 | 8.78 | $9.45 | 549300 |
| 2022-08-11 | 8.71 | $9.34 | 744500 |
| 2022-08-10 | 8.65 | $9.35 | 762522 |
| 2022-08-09 | 8.59 | $8.81 | 852900 |
| 2022-08-08 | 8.55 | $9.22 | 996700 |
| 2022-08-05 | 8.50 | $9.44 | 962907 |
| 2022-08-04 | 8.46 | $9.41 | 1.2M |
| 2022-08-03 | 8.42 | $9.21 | 1.1M |
| 2022-08-02 | 8.37 | $8.94 | 1.3M |
| 2022-08-01 | 8.35 | $8.75 | 808166 |
| 2022-07-29 | 8.32 | $8.64 | 991839 |
| 2022-07-28 | 8.28 | $8.62 | 819818 |
| 2022-07-27 | 8.25 | $8.67 | 964320 |
| 2022-07-26 | 8.22 | $8.24 | 1.1M |
| 2022-07-25 | 8.23 | $8.40 | 685215 |
| 2022-07-22 | 8.23 | $8.23 | 773040 |
| 2022-07-21 | 8.22 | $8.56 | 832100 |
| 2022-07-20 | 8.18 | $8.41 | 643023 |
| 2022-07-19 | 8.14 | $8.15 | 1.1M |
| 2022-07-18 | 8.11 | $7.85 | 728800 |
| 2022-07-15 | 8.09 | $7.98 | 1.1M |
| 2022-07-14 | 8.08 | $8.09 | 1.1M |
| 2022-07-13 | 8.05 | $8.11 | 907412 |
| 2022-07-12 | 8.03 | $8.05 | 981100 |
| 2022-07-11 | 8.05 | $8.34 | 752840 |
| 2022-07-08 | 8.07 | $8.52 | 457400 |
| 2022-07-07 | 8.09 | $8.59 | 941525 |
| 2022-07-06 | 8.12 | $8.34 | 791639 |
| 2022-07-05 | 8.15 | $8.41 | 738979 |
| 2022-07-01 | 8.18 | $8.18 | 693944 |
| 2022-06-30 | 8.22 | $7.94 | 1.1M |
| 2022-06-29 | 8.26 | $7.93 | 1.3M |
| 2022-06-28 | 8.31 | $8.11 | 1.1M |
| 2022-06-27 | 8.34 | $8.31 | 766200 |
| 2022-06-24 | 8.34 | $8.42 | 1.1M |
| 2022-06-23 | 8.31 | $8.15 | 1.5M |
| 2022-06-22 | 8.29 | $7.81 | 1.4M |
| 2022-06-21 | 8.30 | $7.58 | 1.5M |
| 2022-06-17 | 8.33 | $7.51 | 1.6M |
| 2022-06-16 | 8.36 | $7.38 | 1.4M |
| 2022-06-15 | 8.39 | $7.86 | 1.3M |
| 2022-06-14 | 8.42 | $7.53 | 1.4M |
| 2022-06-13 | 8.45 | $7.62 | 2.2M |
| 2022-06-10 | 8.49 | $8.40 | 890049 |
| 2022-06-09 | 8.46 | $8.73 | 739230 |
| 2022-06-08 | 8.42 | $8.96 | 706900 |
| 2022-06-07 | 8.38 | $9.20 | 864842 |
| 2022-06-06 | 8.34 | $9.05 | 1.1M |
| 2022-06-03 | 8.35 | $8.88 | 819967 |
| 2022-06-02 | 8.37 | $8.95 | 1.6M |
| 2022-06-01 | 8.42 | $8.78 | 921922 |
| 2022-05-31 | 8.45 | $8.91 | 2.4M |
| 2022-05-27 | 8.48 | $8.76 | 1.6M |
| 2022-05-26 | 8.49 | $8.24 | 1.2M |
| 2022-05-25 | 8.54 | $7.87 | 1.6M |
| 2022-05-24 | 8.61 | $7.69 | 1.5M |
| 2022-05-23 | 8.69 | $8.06 | 1.1M |
| 2022-05-20 | 8.79 | $8.15 | 1.1M |
| 2022-05-19 | 8.88 | $8.13 | 1.2M |
| 2022-05-18 | 8.97 | $8.05 | 1.1M |
| 2022-05-17 | 9.09 | $8.40 | 1.0M |
| 2022-05-16 | 9.18 | $8.17 | 1.2M |
| 2022-05-13 | 9.28 | $8.38 | 1.5M |
| 2022-05-12 | 9.37 | $7.88 | 1.6M |
| 2022-05-11 | 9.50 | $7.81 | 1.6M |
| 2022-05-10 | 9.64 | $8.27 | 2.0M |
| 2022-05-09 | 9.74 | $8.42 | 1.8M |
| 2022-05-06 | 9.84 | $9.17 | 2.2M |
| 2022-05-05 | 9.93 | $9.36 | 1.2M |
| 2022-05-04 | 10.00 | $9.93 | 1.3M |
| 2022-05-03 | 10.07 | $9.40 | 1.7M |
| 2022-05-02 | 10.18 | $9.36 | 1.5M |
| 2022-04-29 | 10.29 | $9.01 | 1.6M |
| 2022-04-28 | 10.41 | $9.35 | 2.5M |
| 2022-04-27 | 10.52 | $9.16 | 1.5M |
| 2022-04-26 | 10.65 | $9.39 | 1.7M |
| 2022-04-25 | 10.76 | $10.05 | 941500 |
| 2022-04-22 | 10.83 | $9.83 | 1.6M |
| 2022-04-21 | 10.92 | $10.08 | 1.2M |
| 2022-04-20 | 11.00 | $10.33 | 1.1M |
| 2022-04-19 | 11.07 | $10.33 | 1.2M |
| 2022-04-18 | 11.13 | $10.00 | 2.2M |
| 2022-04-14 | 11.23 | $10.22 | 1.1M |
| 2022-04-13 | 11.29 | $10.56 | 1.3M |
| 2022-04-12 | 11.32 | $10.49 | 1.4M |
| 2022-04-11 | 11.32 | $10.31 | 1.9M |
| 2022-04-08 | 11.32 | $10.51 | 1.1M |
| 2022-04-07 | 11.34 | $10.83 | 2.2M |
| 2022-04-06 | 11.37 | $10.83 | 1.5M |
| 2022-04-05 | 11.40 | $11.27 | 1.1M |
| 2022-04-04 | 11.39 | $11.67 | 1.3M |
| 2022-04-01 | 11.36 | $11.52 | 893100 |
| 2022-03-31 | 11.36 | $11.39 | 1.1M |
| 2022-03-30 | 11.38 | $11.68 | 936533 |
| 2022-03-29 | 11.41 | $11.80 | 941534 |
| 2022-03-28 | 11.42 | $11.47 | 716006 |
| 2022-03-25 | 11.47 | $11.48 | 681110 |
| 2022-03-24 | 11.51 | $11.67 | 737533 |
| 2022-03-23 | 11.54 | $11.54 | 777411 |
| 2022-03-22 | 11.55 | $11.74 | 1.6M |
| 2022-03-21 | 11.56 | $11.68 | 658808 |
| 2022-03-18 | 11.60 | $11.84 | 654900 |
| 2022-03-17 | 11.65 | $11.61 | 839340 |
| 2022-03-16 | 11.73 | $11.13 | 1.4M |
| 2022-03-15 | 11.83 | $10.50 | 1.1M |
| 2022-03-14 | 11.94 | $10.23 | 905300 |
| 2022-03-11 | 12.10 | $10.90 | 718601 |
| 2022-03-10 | 12.24 | $11.39 | 659800 |
| 2022-03-09 | 12.37 | $11.47 | 1.1M |
| 2022-03-08 | 12.47 | $11.09 | 1.4M |
| 2022-03-07 | 12.59 | $11.00 | 1.1M |
| 2022-03-04 | 12.73 | $11.54 | 755341 |
| 2022-03-03 | 12.82 | $11.91 | 789720 |
| 2022-03-02 | 12.92 | $12.21 | 768400 |
| 2022-03-01 | 13.00 | $12.09 | 960039 |
| 2022-02-28 | 13.08 | $12.40 | 810529 |
| 2022-02-25 | 13.09 | $12.27 | 839519 |
| 2022-02-24 | 13.10 | $12.25 | 1.6M |
| 2022-02-23 | 13.11 | $11.67 | 952300 |
| 2022-02-22 | 13.16 | $12.02 | 757200 |
| 2022-02-18 | 13.20 | $12.49 | 761715 |
| 2022-02-17 | 13.20 | $12.77 | 795848 |
| 2022-02-16 | 13.20 | $13.21 | 661825 |
| 2022-02-15 | 13.18 | $13.18 | 776304 |
| 2022-02-14 | 13.18 | $12.80 | 985413 |
| 2022-02-11 | 13.22 | $13.29 | 647047 |
| 2022-02-10 | 13.23 | $13.69 | 801905 |
| 2022-02-09 | 13.27 | $14.00 | 1.1M |
| 2022-02-08 | 13.29 | $13.61 | 617023 |
| 2022-02-07 | 13.32 | $13.49 | 708134 |
| 2022-02-04 | 13.35 | $13.67 | 866300 |
| 2022-02-03 | 13.37 | $13.47 | 993934 |
| 2022-02-02 | 13.40 | $13.86 | 953600 |
| 2022-02-01 | 13.44 | $13.84 | 1.5M |
| 2022-01-31 | 13.49 | $13.63 | 2.1M |
| 2022-01-28 | 13.54 | $12.68 | 979100 |
| 2022-01-27 | 13.63 | $12.36 | 1.2M |
| 2022-01-26 | 13.71 | $12.53 | 1.8M |
| 2022-01-25 | 13.79 | $12.61 | 1.8M |
| 2022-01-24 | 13.89 | $12.84 | 2.5M |
| 2022-01-21 | 13.98 | $12.41 | 2.0M |
| 2022-01-20 | 14.08 | $12.82 | 1.2M |
| 2022-01-19 | 14.15 | $12.91 | 1.3M |
| 2022-01-18 | 14.19 | $13.11 | 1.5M |
| 2022-01-14 | 14.24 | $13.49 | 1.4M |
| 2022-01-13 | 14.26 | $13.67 | 1.4M |
| 2022-01-12 | 14.28 | $14.33 | 1.9M |
| 2022-01-11 | 14.26 | $14.50 | 1.6M |
| 2022-01-10 | 14.24 | $14.11 | 1.6M |
| 2022-01-07 | 14.26 | $14.14 | 1.1M |
| 2022-01-06 | 14.28 | $14.13 | 1.5M |
| 2022-01-05 | 14.33 | $13.93 | 2.2M |
| 2022-01-04 | 14.38 | $14.69 | 2.0M |
| 2022-01-03 | 14.36 | $14.97 | 1.7M |
| 2021-12-31 | 14.35 | $14.54 | 6.1M |
| 2021-12-30 | 14.38 | $14.42 | 5.5M |
| 2021-12-29 | 14.43 | $14.02 | 5.8M |
| 2021-12-28 | 14.53 | $14.23 | 5.8M |
| 2021-12-27 | 14.62 | $14.47 | 6.3M |
| 2021-12-23 | 14.70 | $14.72 | 3.6M |
| 2021-12-22 | 14.78 | $14.40 | 4.8M |
| 2021-12-21 | 14.86 | $14.15 | 4.7M |
| 2021-12-20 | 14.98 | $13.81 | 4.2M |
| 2021-12-17 | 15.13 | $14.15 | 3.5M |
| 2021-12-16 | 15.27 | $13.74 | 4.9M |
| 2021-12-15 | 15.45 | $14.19 | 4.7M |
| 2021-12-14 | 15.63 | $13.83 | 3.9M |
| 2021-12-13 | 15.83 | $14.10 | 3.3M |
| 2021-12-10 | 16.02 | $14.49 | 2.7M |
| 2021-12-09 | 16.19 | $14.65 | 2.7M |
| 2021-12-08 | 16.36 | $15.01 | 2.7M |
| 2021-12-07 | 16.53 | $15.05 | 3.4M |
| 2021-12-06 | 16.71 | $14.26 | 3.4M |
| 2021-12-03 | 16.95 | $14.83 | 2.6M |
| 2021-12-02 | 17.16 | $15.12 | 2.9M |
| 2021-12-01 | 17.35 | $15.43 | 2.2M |
| 2021-11-30 | 17.51 | $15.92 | 2.7M |
| 2021-11-29 | 17.66 | $16.00 | 1.6M |
| 2021-11-26 | 17.78 | $16.11 | 969202 |
| 2021-11-24 | 17.87 | $16.29 | 1.9M |
| 2021-11-23 | 17.93 | $16.05 | 3.0M |
| 2021-11-22 | 18.01 | $16.47 | 2.4M |
| 2021-11-19 | 18.08 | $16.84 | 1.3M |
| 2021-11-18 | 18.12 | $17.07 | 1.5M |
| 2021-11-17 | 18.15 | $17.35 | 1.5M |
| 2021-11-16 | 18.18 | $17.79 | 1.1M |
| 2021-11-15 | 18.18 | $17.72 | 1.0M |
| 2021-11-12 | 18.18 | $17.97 | 879315 |
| 2021-11-11 | 18.17 | $17.90 | 707748 |
| 2021-11-10 | 18.17 | $17.99 | 907525 |
| 2021-11-09 | 18.16 | $18.39 | 840000 |
| 2021-11-08 | 18.12 | $18.70 | 677719 |
| 2021-11-05 | 18.05 | $18.98 | 539027 |
| 2021-11-04 | 17.98 | $19.04 | 700375 |
| 2021-11-03 | 17.92 | $18.91 | 718900 |
| 2021-11-02 | 17.87 | $18.79 | 650600 |
| 2021-11-01 | 17.82 | $18.90 | 787900 |
| 2021-10-29 | 17.77 | $18.40 | 1.1M |
| 2021-10-28 | 17.77 | $17.91 | 971600 |
| 2021-10-27 | 17.78 | $17.50 | 1.3M |
| 2021-10-26 | 17.82 | $17.66 | 1.6M |
| 2021-10-25 | 17.85 | $17.70 | 1.3M |
| 2021-10-22 | 17.90 | $17.63 | 978300 |
| 2021-10-21 | 17.96 | $17.78 | 1.1M |
| 2021-10-20 | 18.01 | $17.86 | 1.2M |
| 2021-10-19 | 18.07 | $17.93 | 971934 |
| 2021-10-18 | 18.11 | $17.65 | 818044 |
| 2021-10-15 | 18.15 | $17.80 | 589000 |
| 2021-10-14 | 18.21 | $17.92 | 885300 |
| 2021-10-13 | 18.26 | $17.81 | 670900 |
| 2021-10-12 | 18.33 | $17.46 | 859238 |
| 2021-10-11 | 18.40 | $17.45 | 645849 |
| 2021-10-08 | 18.49 | $17.56 | 727303 |
| 2021-10-07 | 18.59 | $17.85 | 920800 |
| 2021-10-06 | 18.68 | $17.76 | 858800 |
| 2021-10-05 | 18.79 | $17.90 | 722200 |
| 2021-10-04 | 18.89 | $17.92 | 774115 |
| 2021-10-01 | 19.00 | $18.37 | 557924 |
| 2021-09-30 | 19.08 | $18.10 | 521000 |
| 2021-09-29 | 19.17 | $18.21 | 506908 |
| 2021-09-28 | 19.25 | $18.34 | 736236 |
| 2021-09-27 | 19.31 | $18.60 | 741235 |
| 2021-09-24 | 19.35 | $18.85 | 520446 |
| 2021-09-23 | 19.36 | $18.87 | 813700 |
| 2021-09-22 | 19.37 | $19.04 | 327000 |
| 2021-09-21 | 19.36 | $18.79 | 618101 |
| 2021-09-20 | 19.36 | $18.48 | 734200 |
| 2021-09-17 | 19.36 | $18.88 | 419900 |
| 2021-09-16 | 19.33 | $18.99 | 275900 |
| 2021-09-15 | 19.33 | $19.11 | 386427 |
| 2021-09-14 | 19.34 | $18.96 | 432824 |
| 2021-09-13 | 19.37 | $19.24 | 404200 |
| 2021-09-10 | 19.39 | $19.50 | 250941 |
| 2021-09-09 | 19.39 | $19.73 | 319600 |
| 2021-09-08 | 19.39 | $19.85 | 236608 |
| 2021-09-07 | 19.39 | $20.04 | 286545 |
| 2021-09-03 | 19.37 | $20.04 | 281607 |
| 2021-09-02 | 19.33 | $19.93 | 317500 |
| 2021-09-01 | 19.30 | $19.93 | 448035 |
| 2021-08-31 | 19.27 | $19.73 | 300224 |
| 2021-08-30 | 19.26 | $19.69 | 272835 |
| 2021-08-27 | 19.24 | $19.31 | 326843 |
| 2021-08-26 | 19.24 | $19.02 | 384131 |
| 2021-08-25 | 19.25 | $19.14 | 619732 |
| 2021-08-24 | 19.27 | $18.86 | 713400 |
| 2021-08-23 | 19.29 | $18.73 | 690516 |
| 2021-08-20 | 19.34 | $18.59 | 428014 |
| 2021-08-19 | 19.41 | $18.27 | 637200 |
| 2021-08-18 | 19.50 | $19.02 | 278200 |
| 2021-08-17 | 19.55 | $19.20 | 287334 |
| 2021-08-16 | 19.57 | $19.48 | 267700 |
| 2021-08-13 | 19.58 | $19.69 | 183900 |
| 2021-08-12 | 19.59 | $19.60 | 264300 |
| 2021-08-11 | 19.60 | $19.70 | 280642 |
| 2021-08-10 | 19.61 | $19.81 | 225523 |
| 2021-08-09 | 19.64 | $19.62 | 298500 |
| 2021-08-06 | 19.68 | $19.36 | 403200 |
| 2021-08-05 | 19.73 | $19.20 | 562604 |
| 2021-08-04 | 19.77 | $19.38 | 281549 |
| 2021-08-03 | 19.82 | $19.43 | 322000 |
| 2021-08-02 | 19.87 | $19.48 | 293629 |
| 2021-07-30 | 19.91 | $19.13 | 432806 |
| 2021-07-29 | 19.96 | $19.40 | 426123 |
| 2021-07-28 | 20.01 | $19.43 | 273400 |
| 2021-07-27 | 20.05 | $19.37 | 358043 |
| 2021-07-26 | 20.09 | $19.66 | 385113 |
| 2021-07-23 | 20.14 | $20.00 | 226219 |
| 2021-07-22 | 20.16 | $20.10 | 177433 |
| 2021-07-21 | 20.17 | $19.99 | 247800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
6.95
2025-03-18
Close Price
$6.61
Vol: 653033
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.61
Average
9.39
Maximum
20.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-03-18 | 6.95 | $6.61 | 653033 |
| 2025-03-17 | 6.99 | $6.72 | 1.1M |
| 2025-03-14 | 7.02 | $6.52 | 634651 |
| 2025-03-13 | 7.07 | $6.42 | 968957 |
| 2025-03-12 | 7.14 | $6.46 | 641322 |
| 2025-03-11 | 7.21 | $6.43 | 1.3M |
| 2025-03-10 | 7.29 | $6.40 | 1.2M |
| 2025-03-07 | 7.38 | $6.72 | 1.2M |
| 2025-03-06 | 7.45 | $6.67 | 917614 |
| 2025-03-05 | 7.54 | $6.99 | 663070 |
| 2025-03-04 | 7.59 | $6.90 | 880975 |
| 2025-03-03 | 7.67 | $6.97 | 869886 |
| 2025-02-28 | 7.74 | $7.11 | 1.6M |
| 2025-02-27 | 7.81 | $7.14 | 1.6M |
| 2025-02-26 | 7.88 | $7.36 | 712617 |
| 2025-02-25 | 7.93 | $7.39 | 1.3M |
| 2025-02-24 | 7.99 | $7.56 | 877842 |
| 2025-02-21 | 8.03 | $7.66 | 757664 |
| 2025-02-20 | 8.07 | $7.86 | 854765 |
| 2025-02-19 | 8.10 | $8.06 | 727858 |
| 2025-02-18 | 8.10 | $8.09 | 429245 |
| 2025-02-14 | 8.10 | $8.08 | 695803 |
| 2025-02-13 | 8.10 | $8.23 | 620308 |
| 2025-02-12 | 8.09 | $8.20 | 540100 |
| 2025-02-11 | 8.08 | $8.21 | 539200 |
| 2025-02-10 | 8.06 | $8.25 | 432521 |
| 2025-02-07 | 8.05 | $8.15 | 651100 |
| 2025-02-06 | 8.03 | $8.19 | 1.0M |
| 2025-02-05 | 8.02 | $8.22 | 459300 |
| 2025-02-04 | 8.00 | $8.16 | 451800 |
| 2025-02-03 | 7.98 | $8.13 | 975200 |
| 2025-01-31 | 7.96 | $8.20 | 696918 |
| 2025-01-30 | 7.94 | $8.22 | 678438 |
| 2025-01-29 | 7.91 | $8.08 | 892944 |
| 2025-01-28 | 7.89 | $8.16 | 848045 |
| 2025-01-27 | 7.86 | $8.00 | 937700 |
| 2025-01-24 | 7.85 | $8.21 | 793030 |
| 2025-01-23 | 7.81 | $8.21 | 1.0M |
| 2025-01-22 | 7.77 | $8.21 | 1.1M |
| 2025-01-21 | 7.72 | $8.18 | 2.5M |
| 2025-01-17 | 7.67 | $7.82 | 537800 |
| 2025-01-16 | 7.66 | $7.76 | 569800 |
| 2025-01-15 | 7.65 | $7.73 | 784448 |
| 2025-01-14 | 7.64 | $7.63 | 553209 |
| 2025-01-13 | 7.64 | $7.63 | 731100 |
| 2025-01-10 | 7.64 | $7.54 | 675100 |
| 2025-01-08 | 7.65 | $7.67 | 509700 |
| 2025-01-07 | 7.65 | $7.61 | 688062 |
| 2025-01-06 | 7.65 | $7.74 | 989540 |
| 2025-01-03 | 7.64 | $7.63 | 534300 |
| 2025-01-02 | 7.65 | $7.46 | 613283 |
| 2024-12-31 | 7.66 | $7.44 | 1.3M |
| 2024-12-30 | 7.69 | $7.45 | 1.3M |
| 2024-12-27 | 7.71 | $7.50 | 1.0M |
| 2024-12-26 | 7.74 | $7.60 | 761700 |
| 2024-12-24 | 7.75 | $7.64 | 957600 |
| 2024-12-23 | 7.76 | $7.53 | 1.1M |
| 2024-12-20 | 7.79 | $7.58 | 943500 |
| 2024-12-19 | 7.81 | $7.48 | 1.0M |
| 2024-12-18 | 7.84 | $7.50 | 945430 |
| 2024-12-17 | 7.88 | $7.79 | 907700 |
| 2024-12-16 | 7.89 | $7.91 | 1.1M |
| 2024-12-13 | 7.89 | $7.88 | 895448 |
| 2024-12-12 | 7.89 | $7.85 | 1.2M |
| 2024-12-11 | 7.89 | $7.92 | 680405 |
| 2024-12-10 | 7.89 | $7.86 | 675721 |
| 2024-12-09 | 7.89 | $7.99 | 687900 |
| 2024-12-06 | 7.88 | $8.08 | 690749 |
| 2024-12-05 | 7.86 | $8.08 | 645063 |
| 2024-12-04 | 7.83 | $8.07 | 938938 |
| 2024-12-03 | 7.81 | $7.95 | 740800 |
| 2024-12-02 | 7.79 | $8.02 | 967016 |
| 2024-11-29 | 7.77 | $7.99 | 613803 |
| 2024-11-27 | 7.75 | $7.92 | 625129 |
| 2024-11-26 | 7.73 | $8.00 | 417305 |
| 2024-11-25 | 7.70 | $7.97 | 913833 |
| 2024-11-22 | 7.67 | $7.86 | 546400 |
| 2024-11-21 | 7.65 | $7.77 | 541000 |
| 2024-11-20 | 7.64 | $7.68 | 417800 |
| 2024-11-19 | 7.64 | $7.62 | 572013 |
| 2024-11-18 | 7.64 | $7.55 | 578421 |
| 2024-11-15 | 7.65 | $7.54 | 783501 |
| 2024-11-14 | 7.66 | $7.83 | 607340 |
| 2024-11-13 | 7.64 | $7.79 | 592500 |
| 2024-11-12 | 7.63 | $7.75 | 776302 |
| 2024-11-11 | 7.61 | $7.84 | 622800 |
| 2024-11-08 | 7.59 | $7.75 | 421764 |
| 2024-11-07 | 7.57 | $7.72 | 560900 |
| 2024-11-06 | 7.56 | $7.67 | 737922 |
| 2024-11-05 | 7.54 | $7.48 | 448722 |
| 2024-11-04 | 7.55 | $7.43 | 638300 |
| 2024-11-01 | 7.56 | $7.51 | 839934 |
| 2024-10-31 | 7.57 | $7.53 | 862900 |
| 2024-10-30 | 7.57 | $7.65 | 512600 |
| 2024-10-29 | 7.57 | $7.61 | 571700 |
| 2024-10-28 | 7.56 | $7.63 | 619849 |
| 2024-10-25 | 7.55 | $7.50 | 422300 |
| 2024-10-24 | 7.56 | $7.55 | 477000 |
| 2024-10-23 | 7.56 | $7.47 | 472926 |
| 2024-10-22 | 7.57 | $7.59 | 481700 |
| 2024-10-21 | 7.57 | $7.53 | 451900 |
| 2024-10-18 | 7.57 | $7.61 | 365200 |
| 2024-10-17 | 7.57 | $7.56 | 535225 |
| 2024-10-16 | 7.57 | $7.59 | 661543 |
| 2024-10-15 | 7.57 | $7.62 | 443800 |
| 2024-10-14 | 7.56 | $7.71 | 424739 |
| 2024-10-11 | 7.55 | $7.70 | 495600 |
| 2024-10-10 | 7.53 | $7.63 | 482900 |
| 2024-10-09 | 7.52 | $7.63 | 503709 |
| 2024-10-08 | 7.51 | $7.59 | 425802 |
| 2024-10-07 | 7.50 | $7.51 | 416600 |
| 2024-10-04 | 7.50 | $7.62 | 435900 |
| 2024-10-03 | 7.49 | $7.55 | 434900 |
| 2024-10-02 | 7.48 | $7.62 | 317420 |
| 2024-10-01 | 7.47 | $7.59 | 922144 |
| 2024-09-30 | 7.45 | $7.55 | 725900 |
| 2024-09-27 | 7.44 | $7.60 | 438721 |
| 2024-09-26 | 7.43 | $7.56 | 401918 |
| 2024-09-25 | 7.41 | $7.49 | 499300 |
| 2024-09-24 | 7.40 | $7.57 | 509617 |
| 2024-09-23 | 7.39 | $7.54 | 436133 |
| 2024-09-20 | 7.37 | $7.49 | 501400 |
| 2024-09-19 | 7.36 | $7.60 | 818844 |
| 2024-09-18 | 7.33 | $7.43 | 772721 |
| 2024-09-17 | 7.32 | $7.42 | 554700 |
| 2024-09-16 | 7.31 | $7.34 | 420700 |
| 2024-09-13 | 7.31 | $7.38 | 528904 |
| 2024-09-12 | 7.30 | $7.36 | 699603 |
| 2024-09-11 | 7.30 | $7.33 | 562905 |
| 2024-09-10 | 7.29 | $7.25 | 599400 |
| 2024-09-09 | 7.30 | $7.31 | 604015 |
| 2024-09-06 | 7.29 | $7.19 | 850900 |
| 2024-09-05 | 7.31 | $7.31 | 623400 |
| 2024-09-04 | 7.31 | $7.32 | 884700 |
| 2024-09-03 | 7.30 | $7.36 | 948392 |
| 2024-08-30 | 7.30 | $7.51 | 1.2M |
| 2024-08-29 | 7.28 | $7.46 | 1.1M |
| 2024-08-28 | 7.26 | $7.31 | 547098 |
| 2024-08-27 | 7.25 | $7.42 | 449900 |
| 2024-08-26 | 7.23 | $7.36 | 799200 |
| 2024-08-23 | 7.22 | $7.34 | 570440 |
| 2024-08-22 | 7.21 | $7.26 | 642400 |
| 2024-08-21 | 7.20 | $7.29 | 450500 |
| 2024-08-20 | 7.19 | $7.25 | 621607 |
| 2024-08-19 | 7.19 | $7.23 | 546630 |
| 2024-08-16 | 7.18 | $7.18 | 526341 |
| 2024-08-15 | 7.18 | $7.30 | 449537 |
| 2024-08-14 | 7.17 | $7.22 | 598230 |
| 2024-08-13 | 7.16 | $7.26 | 560538 |
| 2024-08-12 | 7.15 | $7.12 | 828900 |
| 2024-08-09 | 7.16 | $7.09 | 450500 |
| 2024-08-08 | 7.16 | $7.13 | 540553 |
| 2024-08-07 | 7.17 | $6.88 | 924044 |
| 2024-08-06 | 7.20 | $6.90 | 961500 |
| 2024-08-05 | 7.23 | $6.75 | 1.3M |
| 2024-08-02 | 7.28 | $7.00 | 1.0M |
| 2024-08-01 | 7.31 | $7.18 | 1.5M |
| 2024-07-31 | 7.32 | $7.37 | 933400 |
| 2024-07-30 | 7.32 | $7.23 | 710339 |
| 2024-07-29 | 7.32 | $7.26 | 488300 |
| 2024-07-26 | 7.33 | $7.25 | 723402 |
| 2024-07-25 | 7.34 | $7.23 | 1.1M |
| 2024-07-24 | 7.35 | $7.24 | 653900 |
| 2024-07-23 | 7.36 | $7.39 | 551649 |
| 2024-07-22 | 7.36 | $7.37 | 501786 |
| 2024-07-19 | 7.36 | $7.31 | 2.7M |
| 2024-07-18 | 7.36 | $7.30 | 1.1M |
| 2024-07-17 | 7.37 | $7.42 | 1.1M |
| 2024-07-16 | 7.37 | $7.50 | 880100 |
| 2024-07-15 | 7.35 | $7.50 | 1.4M |
| 2024-07-12 | 7.34 | $7.42 | 655911 |
| 2024-07-11 | 7.33 | $7.38 | 680800 |
| 2024-07-10 | 7.32 | $7.34 | 663000 |
| 2024-07-09 | 7.32 | $7.36 | 733200 |
| 2024-07-08 | 7.31 | $7.41 | 695200 |
| 2024-07-05 | 7.30 | $7.40 | 597204 |
| 2024-07-03 | 7.29 | $7.40 | 553300 |
| 2024-07-02 | 7.28 | $7.32 | 911811 |
| 2024-07-01 | 7.28 | $7.31 | 1.3M |
| 2024-06-28 | 7.28 | $7.23 | 821300 |
| 2024-06-27 | 7.28 | $7.22 | 549214 |
| 2024-06-26 | 7.29 | $7.22 | 1.3M |
| 2024-06-25 | 7.29 | $7.18 | 764500 |
| 2024-06-24 | 7.31 | $7.16 | 541513 |
| 2024-06-21 | 7.32 | $7.19 | 481900 |
| 2024-06-20 | 7.34 | $7.25 | 771232 |
| 2024-06-18 | 7.34 | $7.26 | 433536 |
| 2024-06-17 | 7.35 | $7.25 | 737922 |
| 2024-06-14 | 7.36 | $7.23 | 566229 |
| 2024-06-13 | 7.38 | $7.27 | 708625 |
| 2024-06-12 | 7.39 | $7.37 | 857530 |
| 2024-06-11 | 7.39 | $7.31 | 521000 |
| 2024-06-10 | 7.40 | $7.36 | 378100 |
| 2024-06-07 | 7.40 | $7.33 | 464346 |
| 2024-06-06 | 7.41 | $7.36 | 425200 |
| 2024-06-05 | 7.42 | $7.42 | 838402 |
| 2024-06-04 | 7.42 | $7.35 | 655003 |
| 2024-06-03 | 7.42 | $7.39 | 751648 |
| 2024-05-31 | 7.43 | $7.46 | 769200 |
| 2024-05-30 | 7.42 | $7.37 | 642069 |
| 2024-05-29 | 7.43 | $7.37 | 774042 |
| 2024-05-28 | 7.44 | $7.43 | 731600 |
| 2024-05-24 | 7.44 | $7.50 | 470233 |
| 2024-05-23 | 7.43 | $7.44 | 685646 |
| 2024-05-22 | 7.43 | $7.57 | 789800 |
| 2024-05-21 | 7.41 | $7.61 | 702103 |
| 2024-05-20 | 7.39 | $7.68 | 2.3M |
| 2024-05-17 | 7.36 | $7.41 | 487400 |
| 2024-05-16 | 7.36 | $7.40 | 652223 |
| 2024-05-15 | 7.36 | $7.37 | 910800 |
| 2024-05-14 | 7.35 | $7.35 | 493801 |
| 2024-05-13 | 7.35 | $7.33 | 405142 |
| 2024-05-10 | 7.36 | $7.38 | 548100 |
| 2024-05-09 | 7.35 | $7.42 | 401248 |
| 2024-05-08 | 7.35 | $7.42 | 656900 |
| 2024-05-07 | 7.34 | $7.37 | 768700 |
| 2024-05-06 | 7.34 | $7.37 | 753131 |
| 2024-05-03 | 7.33 | $7.26 | 390200 |
| 2024-05-02 | 7.34 | $7.21 | 369525 |
| 2024-05-01 | 7.35 | $7.18 | 895900 |
| 2024-04-30 | 7.37 | $7.10 | 457700 |
| 2024-04-29 | 7.40 | $7.23 | 533724 |
| 2024-04-26 | 7.42 | $7.23 | 368700 |
| 2024-04-25 | 7.44 | $7.20 | 552232 |
| 2024-04-24 | 7.46 | $7.18 | 811700 |
| 2024-04-23 | 7.49 | $7.22 | 327500 |
| 2024-04-22 | 7.52 | $7.11 | 1.2M |
| 2024-04-19 | 7.57 | $7.05 | 1.2M |
| 2024-04-18 | 7.62 | $7.15 | 601429 |
| 2024-04-17 | 7.67 | $7.18 | 588778 |
| 2024-04-16 | 7.72 | $7.24 | 453036 |
| 2024-04-15 | 7.77 | $7.26 | 506300 |
| 2024-04-12 | 7.82 | $7.44 | 447725 |
| 2024-04-11 | 7.87 | $7.64 | 498135 |
| 2024-04-10 | 7.89 | $7.61 | 835600 |
| 2024-04-09 | 7.92 | $7.80 | 475038 |
| 2024-04-08 | 7.93 | $7.83 | 306500 |
| 2024-04-05 | 7.94 | $7.85 | 446729 |
| 2024-04-04 | 7.95 | $7.78 | 531836 |
| 2024-04-03 | 7.97 | $7.89 | 519939 |
| 2024-04-02 | 7.98 | $7.89 | 413449 |
| 2024-04-01 | 7.99 | $8.11 | 780889 |
| 2024-03-28 | 7.97 | $8.14 | 1.2M |
| 2024-03-27 | 7.96 | $8.07 | 624700 |
| 2024-03-26 | 7.94 | $7.99 | 606234 |
| 2024-03-25 | 7.94 | $7.99 | 674521 |
| 2024-03-22 | 7.93 | $7.95 | 758122 |
| 2024-03-21 | 7.93 | $8.06 | 597659 |
| 2024-03-20 | 7.92 | $7.93 | 723043 |
| 2024-03-19 | 7.92 | $7.76 | 470300 |
| 2024-03-18 | 7.93 | $7.80 | 389800 |
| 2024-03-15 | 7.95 | $7.78 | 504900 |
| 2024-03-14 | 7.97 | $7.85 | 555600 |
| 2024-03-13 | 7.98 | $8.00 | 504203 |
| 2024-03-12 | 7.98 | $8.01 | 559145 |
| 2024-03-11 | 7.97 | $8.00 | 420000 |
| 2024-03-08 | 7.97 | $8.04 | 724100 |
| 2024-03-07 | 7.96 | $8.04 | 479817 |
| 2024-03-06 | 7.96 | $8.00 | 612500 |
| 2024-03-05 | 7.95 | $7.92 | 573653 |
| 2024-03-04 | 7.95 | $8.09 | 720456 |
| 2024-03-01 | 7.94 | $8.11 | 617300 |
| 2024-02-29 | 7.92 | $8.01 | 685600 |
| 2024-02-28 | 7.91 | $7.96 | 754609 |
| 2024-02-27 | 7.91 | $8.13 | 899200 |
| 2024-02-26 | 7.88 | $8.10 | 766500 |
| 2024-02-23 | 7.86 | $8.04 | 929000 |
| 2024-02-22 | 7.84 | $8.02 | 609100 |
| 2024-02-21 | 7.82 | $7.85 | 612500 |
| 2024-02-20 | 7.82 | $7.88 | 481000 |
| 2024-02-16 | 7.81 | $8.02 | 591900 |
| 2024-02-15 | 7.79 | $8.09 | 1.2M |
| 2024-02-14 | 7.76 | $8.00 | 681933 |
| 2024-02-13 | 7.73 | $7.92 | 1.2M |
| 2024-02-12 | 7.72 | $8.20 | 1.1M |
| 2024-02-09 | 7.66 | $8.16 | 640711 |
| 2024-02-08 | 7.61 | $8.04 | 690848 |
| 2024-02-07 | 7.57 | $7.88 | 1.0M |
| 2024-02-06 | 7.53 | $7.78 | 716236 |
| 2024-02-05 | 7.51 | $7.71 | 510300 |
| 2024-02-02 | 7.49 | $7.81 | 878132 |
| 2024-02-01 | 7.45 | $7.74 | 1.2M |
| 2024-01-31 | 7.42 | $7.58 | 1.1M |
| 2024-01-30 | 7.41 | $7.69 | 674200 |
| 2024-01-29 | 7.38 | $7.71 | 763400 |
| 2024-01-26 | 7.34 | $7.53 | 1.3M |
| 2024-01-25 | 7.32 | $7.52 | 1.2M |
| 2024-01-24 | 7.30 | $7.45 | 1.6M |
| 2024-01-23 | 7.29 | $7.41 | 941302 |
| 2024-01-22 | 7.27 | $7.38 | 799738 |
| 2024-01-19 | 7.26 | $7.26 | 942000 |
| 2024-01-18 | 7.26 | $7.22 | 630400 |
| 2024-01-17 | 7.27 | $7.16 | 683900 |
| 2024-01-16 | 7.28 | $7.22 | 635100 |
| 2024-01-12 | 7.28 | $7.26 | 1.0M |
| 2024-01-11 | 7.28 | $7.26 | 828201 |
| 2024-01-10 | 7.29 | $7.27 | 475700 |
| 2024-01-09 | 7.29 | $7.22 | 678800 |
| 2024-01-08 | 7.30 | $7.29 | 700049 |
| 2024-01-05 | 7.30 | $7.10 | 640839 |
| 2024-01-04 | 7.32 | $7.12 | 1.2M |
| 2024-01-03 | 7.34 | $7.03 | 839100 |
| 2024-01-02 | 7.37 | $7.20 | 729600 |
| 2023-12-29 | 7.39 | $7.33 | 2.4M |
| 2023-12-28 | 7.39 | $7.40 | 1.7M |
| 2023-12-27 | 7.39 | $7.46 | 2.0M |
| 2023-12-26 | 7.39 | $7.50 | 1.4M |
| 2023-12-22 | 7.38 | $7.48 | 1.3M |
| 2023-12-21 | 7.36 | $7.52 | 1.6M |
| 2023-12-20 | 7.35 | $7.41 | 2.0M |
| 2023-12-19 | 7.34 | $7.65 | 1.8M |
| 2023-12-18 | 7.31 | $7.53 | 1.9M |
| 2023-12-15 | 7.29 | $7.45 | 1.5M |
| 2023-12-14 | 7.27 | $7.60 | 1.9M |
| 2023-12-13 | 7.23 | $7.51 | 1.8M |
| 2023-12-12 | 7.20 | $7.38 | 1.1M |
| 2023-12-11 | 7.19 | $7.36 | 1.1M |
| 2023-12-08 | 7.17 | $7.35 | 963231 |
| 2023-12-07 | 7.15 | $7.32 | 1.1M |
| 2023-12-06 | 7.13 | $7.26 | 1.2M |
| 2023-12-05 | 7.12 | $7.29 | 1.0M |
| 2023-12-04 | 7.10 | $7.38 | 1.0M |
| 2023-12-01 | 7.07 | $7.41 | 1.1M |
| 2023-11-30 | 7.03 | $7.23 | 962600 |
| 2023-11-29 | 7.01 | $7.22 | 1.1M |
| 2023-11-28 | 6.99 | $7.13 | 1.4M |
| 2023-11-27 | 6.97 | $7.25 | 1.2M |
| 2023-11-24 | 6.95 | $7.24 | 373502 |
| 2023-11-22 | 6.92 | $7.24 | 568949 |
| 2023-11-21 | 6.88 | $7.20 | 990201 |
| 2023-11-20 | 6.85 | $7.24 | 1.1M |
| 2023-11-17 | 6.81 | $7.15 | 771136 |
| 2023-11-16 | 6.77 | $7.04 | 861011 |
| 2023-11-15 | 6.74 | $7.10 | 1.2M |
| 2023-11-14 | 6.70 | $7.04 | 1.4M |
| 2023-11-13 | 6.67 | $6.82 | 727000 |
| 2023-11-10 | 6.65 | $6.79 | 877017 |
| 2023-11-09 | 6.64 | $6.69 | 762900 |
| 2023-11-08 | 6.63 | $6.76 | 932600 |
| 2023-11-07 | 6.62 | $6.73 | 1.5M |
| 2023-11-06 | 6.61 | $6.58 | 744828 |
| 2023-11-03 | 6.61 | $6.63 | 1.2M |
| 2023-11-02 | 6.61 | $6.57 | 1.0M |
| 2023-11-01 | 6.61 | $6.42 | 916200 |
| 2023-10-31 | 6.63 | $6.32 | 1.4M |
| 2023-10-30 | 6.66 | $6.26 | 1.7M |
| 2023-10-27 | 6.71 | $6.23 | 1.1M |
| 2023-10-26 | 6.76 | $6.29 | 1.2M |
| 2023-10-25 | 6.81 | $6.34 | 820600 |
| 2023-10-24 | 6.85 | $6.67 | 859147 |
| 2023-10-23 | 6.87 | $6.59 | 1.3M |
| 2023-10-20 | 6.90 | $6.61 | 613900 |
| 2023-10-19 | 6.93 | $6.69 | 956043 |
| 2023-10-18 | 6.96 | $6.79 | 673071 |
| 2023-10-17 | 6.98 | $6.95 | 1.9M |
| 2023-10-16 | 6.98 | $6.95 | 775101 |
| 2023-10-13 | 6.99 | $6.83 | 927800 |
| 2023-10-12 | 7.00 | $6.99 | 728200 |
| 2023-10-11 | 7.00 | $7.05 | 1.0M |
| 2023-10-10 | 7.00 | $7.06 | 1.9M |
| 2023-10-09 | 6.99 | $6.99 | 735400 |
| 2023-10-06 | 6.99 | $6.97 | 1.1M |
| 2023-10-05 | 6.99 | $6.81 | 666107 |
| 2023-10-04 | 7.01 | $6.86 | 860900 |
| 2023-10-03 | 7.03 | $6.76 | 956900 |
| 2023-10-02 | 7.06 | $6.95 | 981400 |
| 2023-09-29 | 7.07 | $6.96 | 1.8M |
| 2023-09-28 | 7.08 | $6.91 | 1.0M |
| 2023-09-27 | 7.10 | $6.76 | 908000 |
| 2023-09-26 | 7.13 | $6.67 | 977500 |
| 2023-09-25 | 7.18 | $6.73 | 875700 |
| 2023-09-22 | 7.23 | $6.75 | 1.8M |
| 2023-09-21 | 7.28 | $6.80 | 698200 |
| 2023-09-20 | 7.33 | $6.94 | 783700 |
| 2023-09-19 | 7.37 | $6.98 | 1.0M |
| 2023-09-18 | 7.41 | $7.01 | 878100 |
| 2023-09-15 | 7.45 | $7.00 | 779600 |
| 2023-09-14 | 7.50 | $7.09 | 1.9M |
| 2023-09-13 | 7.55 | $7.20 | 682715 |
| 2023-09-12 | 7.58 | $7.23 | 1.4M |
| 2023-09-11 | 7.62 | $7.32 | 1.5M |
| 2023-09-08 | 7.65 | $7.50 | 531100 |
| 2023-09-07 | 7.67 | $7.50 | 435902 |
| 2023-09-06 | 7.68 | $7.54 | 951919 |
| 2023-09-05 | 7.70 | $7.73 | 339200 |
| 2023-09-01 | 7.70 | $7.85 | 636446 |
| 2023-08-31 | 7.68 | $7.71 | 707933 |
| 2023-08-30 | 7.68 | $7.66 | 499200 |
| 2023-08-29 | 7.68 | $7.69 | 1.2M |
| 2023-08-28 | 7.68 | $7.49 | 668247 |
| 2023-08-25 | 7.70 | $7.45 | 482221 |
| 2023-08-24 | 7.72 | $7.37 | 562045 |
| 2023-08-23 | 7.76 | $7.53 | 1.0M |
| 2023-08-22 | 7.78 | $7.44 | 688454 |
| 2023-08-21 | 7.82 | $7.51 | 630200 |
| 2023-08-18 | 7.85 | $7.44 | 431820 |
| 2023-08-17 | 7.89 | $7.48 | 644800 |
| 2023-08-16 | 7.94 | $7.69 | 306700 |
| 2023-08-15 | 7.96 | $7.75 | 310241 |
| 2023-08-14 | 7.99 | $7.84 | 335600 |
| 2023-08-11 | 8.00 | $7.85 | 270388 |
| 2023-08-10 | 8.02 | $7.87 | 432000 |
| 2023-08-09 | 8.03 | $7.92 | 389721 |
| 2023-08-08 | 8.05 | $8.01 | 459800 |
| 2023-08-07 | 8.05 | $8.10 | 396649 |
| 2023-08-04 | 8.05 | $8.09 | 561100 |
| 2023-08-03 | 8.04 | $8.09 | 521000 |
| 2023-08-02 | 8.04 | $8.15 | 648348 |
| 2023-08-01 | 8.02 | $8.35 | 695609 |
| 2023-07-31 | 7.99 | $8.21 | 737435 |
| 2023-07-28 | 7.97 | $8.15 | 613869 |
| 2023-07-27 | 7.95 | $7.99 | 729914 |
| 2023-07-26 | 7.94 | $8.01 | 612632 |
| 2023-07-25 | 7.93 | $7.93 | 910500 |
| 2023-07-24 | 7.93 | $7.95 | 566300 |
| 2023-07-21 | 7.93 | $8.01 | 478500 |
| 2023-07-20 | 7.92 | $8.05 | 696602 |
| 2023-07-19 | 7.91 | $8.14 | 861038 |
| 2023-07-18 | 7.89 | $8.08 | 529900 |
| 2023-07-17 | 7.87 | $8.08 | 683127 |
| 2023-07-14 | 7.84 | $7.93 | 509149 |
| 2023-07-13 | 7.84 | $7.99 | 622252 |
| 2023-07-12 | 7.82 | $8.02 | 552748 |
| 2023-07-11 | 7.80 | $7.95 | 328000 |
| 2023-07-10 | 7.78 | $7.89 | 485105 |
| 2023-07-07 | 7.77 | $7.83 | 420122 |
| 2023-07-06 | 7.76 | $7.75 | 569300 |
| 2023-07-05 | 7.77 | $7.86 | 718243 |
| 2023-07-03 | 7.76 | $7.86 | 368000 |
| 2023-06-30 | 7.74 | $7.85 | 981700 |
| 2023-06-29 | 7.73 | $7.76 | 570228 |
| 2023-06-28 | 7.73 | $7.77 | 473543 |
| 2023-06-27 | 7.73 | $7.72 | 553827 |
| 2023-06-26 | 7.73 | $7.65 | 499224 |
| 2023-06-23 | 7.74 | $7.64 | 516400 |
| 2023-06-22 | 7.75 | $7.80 | 515142 |
| 2023-06-21 | 7.74 | $7.73 | 469500 |
| 2023-06-20 | 7.74 | $7.83 | 686525 |
| 2023-06-16 | 7.73 | $7.85 | 855730 |
| 2023-06-15 | 7.72 | $7.99 | 529000 |
| 2023-06-14 | 7.69 | $8.05 | 1.7M |
| 2023-06-13 | 7.65 | $8.07 | 850300 |
| 2023-06-12 | 7.61 | $8.00 | 733505 |
| 2023-06-09 | 7.57 | $7.83 | 650900 |
| 2023-06-08 | 7.54 | $7.77 | 438837 |
| 2023-06-07 | 7.52 | $7.76 | 618801 |
| 2023-06-06 | 7.49 | $7.78 | 668700 |
| 2023-06-05 | 7.46 | $7.68 | 802008 |
| 2023-06-02 | 7.44 | $7.64 | 832000 |
| 2023-06-01 | 7.42 | $7.54 | 382807 |
| 2023-05-31 | 7.40 | $7.48 | 857126 |
| 2023-05-30 | 7.39 | $7.56 | 923600 |
| 2023-05-26 | 7.38 | $7.51 | 643300 |
| 2023-05-25 | 7.36 | $7.28 | 635534 |
| 2023-05-24 | 7.37 | $7.28 | 589400 |
| 2023-05-23 | 7.38 | $7.32 | 524500 |
| 2023-05-22 | 7.39 | $7.50 | 554400 |
| 2023-05-19 | 7.38 | $7.40 | 700334 |
| 2023-05-18 | 7.37 | $7.47 | 788929 |
| 2023-05-17 | 7.36 | $7.40 | 621028 |
| 2023-05-16 | 7.36 | $7.24 | 586947 |
| 2023-05-15 | 7.37 | $7.33 | 669873 |
| 2023-05-12 | 7.37 | $7.23 | 384900 |
| 2023-05-11 | 7.39 | $7.33 | 546649 |
| 2023-05-10 | 7.40 | $7.28 | 789107 |
| 2023-05-09 | 7.41 | $7.27 | 750798 |
| 2023-05-08 | 7.42 | $7.34 | 444534 |
| 2023-05-05 | 7.43 | $7.40 | 822437 |
| 2023-05-04 | 7.44 | $7.29 | 916200 |
| 2023-05-03 | 7.45 | $7.31 | 702900 |
| 2023-05-02 | 7.47 | $7.31 | 602508 |
| 2023-05-01 | 7.48 | $7.39 | 489800 |
| 2023-04-28 | 7.49 | $7.44 | 787916 |
| 2023-04-27 | 7.50 | $7.37 | 756808 |
| 2023-04-26 | 7.51 | $7.20 | 808124 |
| 2023-04-25 | 7.54 | $7.32 | 482931 |
| 2023-04-24 | 7.57 | $7.47 | 556016 |
| 2023-04-21 | 7.58 | $7.55 | 495919 |
| 2023-04-20 | 7.58 | $7.52 | 522700 |
| 2023-04-19 | 7.59 | $7.64 | 496343 |
| 2023-04-18 | 7.58 | $7.62 | 496428 |
| 2023-04-17 | 7.58 | $7.61 | 410700 |
| 2023-04-14 | 7.57 | $7.63 | 439215 |
| 2023-04-13 | 7.57 | $7.68 | 851700 |
| 2023-04-12 | 7.55 | $7.63 | 717700 |
| 2023-04-11 | 7.55 | $7.82 | 464791 |
| 2023-04-10 | 7.52 | $7.78 | 790418 |
| 2023-04-06 | 7.49 | $7.51 | 836100 |
| 2023-04-05 | 7.49 | $7.50 | 775311 |
| 2023-04-04 | 7.49 | $7.64 | 874038 |
| 2023-04-03 | 7.47 | $7.69 | 1.2M |
| 2023-03-31 | 7.45 | $8.03 | 6.7M |
| 2023-03-30 | 7.39 | $7.64 | 626425 |
| 2023-03-29 | 7.36 | $7.52 | 636508 |
| 2023-03-28 | 7.34 | $7.28 | 1.9M |
| 2023-03-27 | 7.35 | $7.33 | 575612 |
| 2023-03-24 | 7.35 | $7.24 | 726206 |
| 2023-03-23 | 7.36 | $7.25 | 548500 |
| 2023-03-22 | 7.37 | $7.23 | 798900 |
| 2023-03-21 | 7.39 | $7.39 | 792000 |
| 2023-03-20 | 7.39 | $7.25 | 727700 |
| 2023-03-17 | 7.40 | $7.21 | 926600 |
| 2023-03-16 | 7.42 | $7.31 | 784476 |
| 2023-03-15 | 7.43 | $7.17 | 1.5M |
| 2023-03-14 | 7.46 | $7.28 | 1.0M |
| 2023-03-13 | 7.48 | $7.21 | 1.1M |
| 2023-03-10 | 7.51 | $7.16 | 1.5M |
| 2023-03-09 | 7.55 | $7.42 | 1.1M |
| 2023-03-08 | 7.56 | $7.64 | 468713 |
| 2023-03-07 | 7.55 | $7.60 | 737141 |
| 2023-03-06 | 7.55 | $7.68 | 537900 |
| 2023-03-03 | 7.53 | $7.75 | 994024 |
| 2023-03-02 | 7.51 | $7.62 | 600000 |
| 2023-03-01 | 7.50 | $7.51 | 668200 |
| 2023-02-28 | 7.50 | $7.53 | 1.2M |
| 2023-02-27 | 7.49 | $7.45 | 685003 |
| 2023-02-24 | 7.50 | $7.35 | 791439 |
| 2023-02-23 | 7.51 | $7.46 | 591500 |
| 2023-02-22 | 7.52 | $7.43 | 891236 |
| 2023-02-21 | 7.53 | $7.36 | 605878 |
| 2023-02-17 | 7.54 | $7.49 | 708200 |
| 2023-02-16 | 7.55 | $7.55 | 627400 |
| 2023-02-15 | 7.55 | $7.62 | 712525 |
| 2023-02-14 | 7.54 | $7.51 | 766432 |
| 2023-02-13 | 7.54 | $7.51 | 750522 |
| 2023-02-10 | 7.55 | $7.49 | 1.1M |
| 2023-02-09 | 7.55 | $7.57 | 1.1M |
| 2023-02-08 | 7.55 | $7.71 | 1.0M |
| 2023-02-07 | 7.54 | $7.77 | 1.1M |
| 2023-02-06 | 7.51 | $7.66 | 726700 |
| 2023-02-03 | 7.50 | $7.74 | 1.1M |
| 2023-02-02 | 7.47 | $7.99 | 1.7M |
| 2023-02-01 | 7.42 | $7.83 | 944048 |
| 2023-01-31 | 7.37 | $7.64 | 1.1M |
| 2023-01-30 | 7.34 | $7.52 | 852447 |
| 2023-01-27 | 7.33 | $7.66 | 1.0M |
| 2023-01-26 | 7.29 | $7.64 | 980000 |
| 2023-01-25 | 7.25 | $7.52 | 934028 |
| 2023-01-24 | 7.23 | $7.51 | 681900 |
| 2023-01-23 | 7.20 | $7.54 | 871133 |
| 2023-01-20 | 7.16 | $7.34 | 867900 |
| 2023-01-19 | 7.14 | $7.21 | 755542 |
| 2023-01-18 | 7.13 | $7.24 | 2.4M |
| 2023-01-17 | 7.12 | $7.44 | 1.0M |
| 2023-01-13 | 7.09 | $7.52 | 1.6M |
| 2023-01-12 | 7.04 | $7.42 | 1.3M |
| 2023-01-11 | 7.00 | $7.41 | 1.1M |
| 2023-01-10 | 6.96 | $7.23 | 809501 |
| 2023-01-09 | 6.93 | $7.11 | 1.6M |
| 2023-01-06 | 6.92 | $6.99 | 1.0M |
| 2023-01-05 | 6.91 | $6.91 | 837320 |
| 2023-01-04 | 6.91 | $7.04 | 975110 |
| 2023-01-03 | 6.89 | $6.87 | 1.2M |
| 2022-12-30 | 6.90 | $6.81 | 3.3M |
| 2022-12-29 | 6.90 | $6.72 | 2.7M |
| 2022-12-28 | 6.92 | $6.48 | 3.5M |
| 2022-12-27 | 6.97 | $6.63 | 2.2M |
| 2022-12-23 | 7.01 | $6.73 | 1.4M |
| 2022-12-22 | 7.04 | $6.74 | 1.5M |
| 2022-12-21 | 7.07 | $6.83 | 2.2M |
| 2022-12-20 | 7.09 | $6.73 | 2.2M |
| 2022-12-19 | 7.13 | $6.73 | 2.2M |
| 2022-12-16 | 7.17 | $6.88 | 2.0M |
| 2022-12-15 | 7.20 | $6.97 | 1.9M |
| 2022-12-14 | 7.23 | $7.28 | 2.2M |
| 2022-12-13 | 7.22 | $7.27 | 2.9M |
| 2022-12-12 | 7.22 | $7.17 | 2.0M |
| 2022-12-09 | 7.22 | $7.11 | 1.9M |
| 2022-12-08 | 7.23 | $7.15 | 1.9M |
| 2022-12-07 | 7.24 | $7.04 | 1.8M |
| 2022-12-06 | 7.26 | $6.97 | 1.8M |
| 2022-12-05 | 7.30 | $7.11 | 2.4M |
| 2022-12-02 | 7.31 | $7.43 | 1.8M |
| 2022-12-01 | 7.30 | $7.57 | 1.2M |
| 2022-11-30 | 7.27 | $7.51 | 1.9M |
| 2022-11-29 | 7.25 | $7.24 | 2.0M |
| 2022-11-28 | 7.25 | $7.19 | 2.2M |
| 2022-11-25 | 7.26 | $7.45 | 506400 |
| 2022-11-23 | 7.24 | $7.32 | 1.7M |
| 2022-11-22 | 7.23 | $7.21 | 1.9M |
| 2022-11-21 | 7.23 | $7.15 | 1.7M |
| 2022-11-18 | 7.24 | $7.21 | 2.1M |
| 2022-11-17 | 7.24 | $7.26 | 1.3M |
| 2022-11-16 | 7.24 | $7.36 | 1.7M |
| 2022-11-15 | 7.23 | $7.53 | 1.5M |
| 2022-11-14 | 7.19 | $7.35 | 1.6M |
| 2022-11-11 | 7.18 | $7.56 | 2.0M |
| 2022-11-10 | 7.14 | $7.63 | 2.4M |
| 2022-11-09 | 7.09 | $6.81 | 1.0M |
| 2022-11-08 | 7.11 | $6.98 | 1.1M |
| 2022-11-07 | 7.13 | $6.90 | 1.1M |
| 2022-11-04 | 7.15 | $6.83 | 2.3M |
| 2022-11-03 | 7.19 | $6.81 | 1.5M |
| 2022-11-02 | 7.23 | $6.96 | 1.3M |
| 2022-11-01 | 7.25 | $7.22 | 1.1M |
| 2022-10-31 | 7.26 | $7.32 | 1.2M |
| 2022-10-28 | 7.25 | $7.36 | 1.3M |
| 2022-10-27 | 7.24 | $7.26 | 939600 |
| 2022-10-26 | 7.24 | $7.26 | 942827 |
| 2022-10-25 | 7.24 | $7.32 | 936600 |
| 2022-10-24 | 7.23 | $7.00 | 1.1M |
| 2022-10-21 | 7.25 | $7.00 | 1.4M |
| 2022-10-20 | 7.28 | $6.84 | 1.6M |
| 2022-10-19 | 7.32 | $6.94 | 1.4M |
| 2022-10-18 | 7.36 | $7.09 | 1.2M |
| 2022-10-17 | 7.39 | $7.08 | 794136 |
| 2022-10-14 | 7.42 | $6.94 | 1.1M |
| 2022-10-13 | 7.48 | $7.17 | 1.3M |
| 2022-10-12 | 7.51 | $7.12 | 946992 |
| 2022-10-11 | 7.55 | $7.09 | 1.9M |
| 2022-10-10 | 7.60 | $7.19 | 1.5M |
| 2022-10-07 | 7.64 | $7.31 | 1.2M |
| 2022-10-06 | 7.67 | $7.57 | 1.4M |
| 2022-10-05 | 7.68 | $7.63 | 1.4M |
| 2022-10-04 | 7.69 | $7.77 | 1.1M |
| 2022-10-03 | 7.68 | $7.42 | 711812 |
| 2022-09-30 | 7.71 | $7.27 | 1.3M |
| 2022-09-29 | 7.76 | $7.14 | 1.7M |
| 2022-09-28 | 7.82 | $7.46 | 953680 |
| 2022-09-27 | 7.86 | $7.22 | 1.4M |
| 2022-09-26 | 7.93 | $7.08 | 1.2M |
| 2022-09-23 | 8.01 | $7.21 | 1.6M |
| 2022-09-22 | 8.10 | $7.46 | 1.1M |
| 2022-09-21 | 8.17 | $7.67 | 1.0M |
| 2022-09-20 | 8.22 | $7.77 | 717900 |
| 2022-09-19 | 8.27 | $7.96 | 996300 |
| 2022-09-16 | 8.30 | $7.90 | 1.0M |
| 2022-09-15 | 8.34 | $7.95 | 1.0M |
| 2022-09-14 | 8.38 | $8.06 | 1.1M |
| 2022-09-13 | 8.41 | $7.97 | 1.2M |
| 2022-09-12 | 8.46 | $8.37 | 935232 |
| 2022-09-09 | 8.47 | $8.37 | 693700 |
| 2022-09-08 | 8.48 | $8.22 | 656202 |
| 2022-09-07 | 8.51 | $8.19 | 814900 |
| 2022-09-06 | 8.54 | $7.97 | 1.8M |
| 2022-09-02 | 8.60 | $8.18 | 550200 |
| 2022-09-01 | 8.65 | $8.33 | 738300 |
| 2022-08-31 | 8.68 | $8.31 | 744500 |
| 2022-08-30 | 8.72 | $8.29 | 1.0M |
| 2022-08-29 | 8.77 | $8.33 | 593035 |
| 2022-08-26 | 8.81 | $8.46 | 516200 |
| 2022-08-25 | 8.85 | $8.80 | 743662 |
| 2022-08-24 | 8.85 | $8.64 | 688500 |
| 2022-08-23 | 8.88 | $8.59 | 694343 |
| 2022-08-22 | 8.91 | $8.43 | 1.1M |
| 2022-08-19 | 8.96 | $8.74 | 632300 |
| 2022-08-18 | 8.98 | $9.02 | 532748 |
| 2022-08-17 | 8.97 | $9.11 | 665200 |
| 2022-08-16 | 8.96 | $9.20 | 836900 |
| 2022-08-15 | 8.94 | $9.24 | 1.1M |
| 2022-08-12 | 8.90 | $9.45 | 549300 |
| 2022-08-11 | 8.85 | $9.34 | 744500 |
| 2022-08-10 | 8.79 | $9.35 | 762522 |
| 2022-08-09 | 8.74 | $8.81 | 852900 |
| 2022-08-08 | 8.73 | $9.22 | 996700 |
| 2022-08-05 | 8.68 | $9.44 | 962907 |
| 2022-08-04 | 8.59 | $9.41 | 1.2M |
| 2022-08-03 | 8.51 | $9.21 | 1.1M |
| 2022-08-02 | 8.44 | $8.94 | 1.3M |
| 2022-08-01 | 8.38 | $8.75 | 808166 |
| 2022-07-29 | 8.34 | $8.64 | 991839 |
| 2022-07-28 | 8.31 | $8.62 | 819818 |
| 2022-07-27 | 8.28 | $8.67 | 964320 |
| 2022-07-26 | 8.24 | $8.24 | 1.1M |
| 2022-07-25 | 8.24 | $8.40 | 685215 |
| 2022-07-22 | 8.22 | $8.23 | 773040 |
| 2022-07-21 | 8.22 | $8.56 | 832100 |
| 2022-07-20 | 8.18 | $8.41 | 643023 |
| 2022-07-19 | 8.16 | $8.15 | 1.1M |
| 2022-07-18 | 8.16 | $7.85 | 728800 |
| 2022-07-15 | 8.19 | $7.98 | 1.1M |
| 2022-07-14 | 8.22 | $8.09 | 1.1M |
| 2022-07-13 | 8.23 | $8.11 | 907412 |
| 2022-07-12 | 8.24 | $8.05 | 981100 |
| 2022-07-11 | 8.26 | $8.34 | 752840 |
| 2022-07-08 | 8.26 | $8.52 | 457400 |
| 2022-07-07 | 8.23 | $8.59 | 941525 |
| 2022-07-06 | 8.19 | $8.34 | 791639 |
| 2022-07-05 | 8.17 | $8.41 | 738979 |
| 2022-07-01 | 8.15 | $8.18 | 693944 |
| 2022-06-30 | 8.15 | $7.94 | 1.1M |
| 2022-06-29 | 8.17 | $7.93 | 1.3M |
| 2022-06-28 | 8.19 | $8.11 | 1.1M |
| 2022-06-27 | 8.20 | $8.31 | 766200 |
| 2022-06-24 | 8.19 | $8.42 | 1.1M |
| 2022-06-23 | 8.17 | $8.15 | 1.5M |
| 2022-06-22 | 8.17 | $7.81 | 1.4M |
| 2022-06-21 | 8.21 | $7.58 | 1.5M |
| 2022-06-17 | 8.27 | $7.51 | 1.6M |
| 2022-06-16 | 8.35 | $7.38 | 1.4M |
| 2022-06-15 | 8.45 | $7.86 | 1.3M |
| 2022-06-14 | 8.52 | $7.53 | 1.4M |
| 2022-06-13 | 8.62 | $7.62 | 2.2M |
| 2022-06-10 | 8.72 | $8.40 | 890049 |
| 2022-06-09 | 8.76 | $8.73 | 739230 |
| 2022-06-08 | 8.76 | $8.96 | 706900 |
| 2022-06-07 | 8.74 | $9.20 | 864842 |
| 2022-06-06 | 8.69 | $9.05 | 1.1M |
| 2022-06-03 | 8.66 | $8.88 | 819967 |
| 2022-06-02 | 8.63 | $8.95 | 1.6M |
| 2022-06-01 | 8.60 | $8.78 | 921922 |
| 2022-05-31 | 8.58 | $8.91 | 2.4M |
| 2022-05-27 | 8.54 | $8.76 | 1.6M |
| 2022-05-26 | 8.52 | $8.24 | 1.2M |
| 2022-05-25 | 8.55 | $7.87 | 1.6M |
| 2022-05-24 | 8.62 | $7.69 | 1.5M |
| 2022-05-23 | 8.72 | $8.06 | 1.1M |
| 2022-05-20 | 8.79 | $8.15 | 1.1M |
| 2022-05-19 | 8.86 | $8.13 | 1.2M |
| 2022-05-18 | 8.93 | $8.05 | 1.1M |
| 2022-05-17 | 9.03 | $8.40 | 1.0M |
| 2022-05-16 | 9.09 | $8.17 | 1.2M |
| 2022-05-13 | 9.19 | $8.38 | 1.5M |
| 2022-05-12 | 9.27 | $7.88 | 1.6M |
| 2022-05-11 | 9.42 | $7.81 | 1.6M |
| 2022-05-10 | 9.59 | $8.27 | 2.0M |
| 2022-05-09 | 9.73 | $8.42 | 1.8M |
| 2022-05-06 | 9.87 | $9.17 | 2.2M |
| 2022-05-05 | 9.94 | $9.36 | 1.2M |
| 2022-05-04 | 10.00 | $9.93 | 1.3M |
| 2022-05-03 | 10.01 | $9.40 | 1.7M |
| 2022-05-02 | 10.08 | $9.36 | 1.5M |
| 2022-04-29 | 10.15 | $9.01 | 1.6M |
| 2022-04-28 | 10.27 | $9.35 | 2.5M |
| 2022-04-27 | 10.37 | $9.16 | 1.5M |
| 2022-04-26 | 10.49 | $9.39 | 1.7M |
| 2022-04-25 | 10.61 | $10.05 | 941500 |
| 2022-04-22 | 10.67 | $9.83 | 1.6M |
| 2022-04-21 | 10.76 | $10.08 | 1.2M |
| 2022-04-20 | 10.83 | $10.33 | 1.1M |
| 2022-04-19 | 10.88 | $10.33 | 1.2M |
| 2022-04-18 | 10.94 | $10.00 | 2.2M |
| 2022-04-14 | 11.04 | $10.22 | 1.1M |
| 2022-04-13 | 11.13 | $10.56 | 1.3M |
| 2022-04-12 | 11.18 | $10.49 | 1.4M |
| 2022-04-11 | 11.26 | $10.31 | 1.9M |
| 2022-04-08 | 11.36 | $10.51 | 1.1M |
| 2022-04-07 | 11.45 | $10.83 | 2.2M |
| 2022-04-06 | 11.51 | $10.83 | 1.5M |
| 2022-04-05 | 11.58 | $11.27 | 1.1M |
| 2022-04-04 | 11.62 | $11.67 | 1.3M |
| 2022-04-01 | 11.61 | $11.52 | 893100 |
| 2022-03-31 | 11.62 | $11.39 | 1.1M |
| 2022-03-30 | 11.65 | $11.68 | 936533 |
| 2022-03-29 | 11.64 | $11.80 | 941534 |
| 2022-03-28 | 11.62 | $11.47 | 716006 |
| 2022-03-25 | 11.64 | $11.48 | 681110 |
| 2022-03-24 | 11.66 | $11.67 | 737533 |
| 2022-03-23 | 11.66 | $11.54 | 777411 |
| 2022-03-22 | 11.67 | $11.74 | 1.6M |
| 2022-03-21 | 11.66 | $11.68 | 658808 |
| 2022-03-18 | 11.66 | $11.84 | 654900 |
| 2022-03-17 | 11.64 | $11.61 | 839340 |
| 2022-03-16 | 11.64 | $11.13 | 1.4M |
| 2022-03-15 | 11.70 | $10.50 | 1.1M |
| 2022-03-14 | 11.82 | $10.23 | 905300 |
| 2022-03-11 | 11.99 | $10.90 | 718601 |
| 2022-03-10 | 12.11 | $11.39 | 659800 |
| 2022-03-09 | 12.18 | $11.47 | 1.1M |
| 2022-03-08 | 12.26 | $11.09 | 1.4M |
| 2022-03-07 | 12.38 | $11.00 | 1.1M |
| 2022-03-04 | 12.52 | $11.54 | 755341 |
| 2022-03-03 | 12.63 | $11.91 | 789720 |
| 2022-03-02 | 12.70 | $12.21 | 768400 |
| 2022-03-01 | 12.76 | $12.09 | 960039 |
| 2022-02-28 | 12.83 | $12.40 | 810529 |
| 2022-02-25 | 12.87 | $12.27 | 839519 |
| 2022-02-24 | 12.93 | $12.25 | 1.6M |
| 2022-02-23 | 13.01 | $11.67 | 952300 |
| 2022-02-22 | 13.15 | $12.02 | 757200 |
| 2022-02-18 | 13.27 | $12.49 | 761715 |
| 2022-02-17 | 13.35 | $12.77 | 795848 |
| 2022-02-16 | 13.41 | $13.21 | 661825 |
| 2022-02-15 | 13.43 | $13.18 | 776304 |
| 2022-02-14 | 13.46 | $12.80 | 985413 |
| 2022-02-11 | 13.52 | $13.29 | 647047 |
| 2022-02-10 | 13.55 | $13.69 | 801905 |
| 2022-02-09 | 13.53 | $14.00 | 1.1M |
| 2022-02-08 | 13.49 | $13.61 | 617023 |
| 2022-02-07 | 13.47 | $13.49 | 708134 |
| 2022-02-04 | 13.47 | $13.67 | 866300 |
| 2022-02-03 | 13.45 | $13.47 | 993934 |
| 2022-02-02 | 13.45 | $13.86 | 953600 |
| 2022-02-01 | 13.40 | $13.84 | 1.5M |
| 2022-01-31 | 13.36 | $13.63 | 2.1M |
| 2022-01-28 | 13.33 | $12.68 | 979100 |
| 2022-01-27 | 13.40 | $12.36 | 1.2M |
| 2022-01-26 | 13.51 | $12.53 | 1.8M |
| 2022-01-25 | 13.61 | $12.61 | 1.8M |
| 2022-01-24 | 13.71 | $12.84 | 2.5M |
| 2022-01-21 | 13.81 | $12.41 | 2.0M |
| 2022-01-20 | 13.95 | $12.82 | 1.2M |
| 2022-01-19 | 14.07 | $12.91 | 1.3M |
| 2022-01-18 | 14.19 | $13.11 | 1.5M |
| 2022-01-14 | 14.31 | $13.49 | 1.4M |
| 2022-01-13 | 14.39 | $13.67 | 1.4M |
| 2022-01-12 | 14.47 | $14.33 | 1.9M |
| 2022-01-11 | 14.49 | $14.50 | 1.6M |
| 2022-01-10 | 14.48 | $14.11 | 1.6M |
| 2022-01-07 | 14.52 | $14.14 | 1.1M |
| 2022-01-06 | 14.56 | $14.13 | 1.5M |
| 2022-01-05 | 14.61 | $13.93 | 2.2M |
| 2022-01-04 | 14.68 | $14.69 | 2.0M |
| 2022-01-03 | 14.68 | $14.97 | 1.7M |
| 2021-12-31 | 14.65 | $14.54 | 6.1M |
| 2021-12-30 | 14.66 | $14.42 | 5.5M |
| 2021-12-29 | 14.69 | $14.02 | 5.8M |
| 2021-12-28 | 14.76 | $14.23 | 5.8M |
| 2021-12-27 | 14.81 | $14.47 | 6.3M |
| 2021-12-23 | 14.85 | $14.72 | 3.6M |
| 2021-12-22 | 14.86 | $14.40 | 4.8M |
| 2021-12-21 | 14.91 | $14.15 | 4.7M |
| 2021-12-20 | 14.99 | $13.81 | 4.2M |
| 2021-12-17 | 15.11 | $14.15 | 3.5M |
| 2021-12-16 | 15.21 | $13.74 | 4.9M |
| 2021-12-15 | 15.37 | $14.19 | 4.7M |
| 2021-12-14 | 15.49 | $13.83 | 3.9M |
| 2021-12-13 | 15.67 | $14.10 | 3.3M |
| 2021-12-10 | 15.83 | $14.49 | 2.7M |
| 2021-12-09 | 15.97 | $14.65 | 2.7M |
| 2021-12-08 | 16.11 | $15.01 | 2.7M |
| 2021-12-07 | 16.23 | $15.05 | 3.4M |
| 2021-12-06 | 16.35 | $14.26 | 3.4M |
| 2021-12-03 | 16.57 | $14.83 | 2.6M |
| 2021-12-02 | 16.76 | $15.12 | 2.9M |
| 2021-12-01 | 16.93 | $15.43 | 2.2M |
| 2021-11-30 | 17.09 | $15.92 | 2.7M |
| 2021-11-29 | 17.21 | $16.00 | 1.6M |
| 2021-11-26 | 17.34 | $16.11 | 969202 |
| 2021-11-24 | 17.46 | $16.29 | 1.9M |
| 2021-11-23 | 17.59 | $16.05 | 3.0M |
| 2021-11-22 | 17.75 | $16.47 | 2.4M |
| 2021-11-19 | 17.88 | $16.84 | 1.3M |
| 2021-11-18 | 17.99 | $17.07 | 1.5M |
| 2021-11-17 | 18.09 | $17.35 | 1.5M |
| 2021-11-16 | 18.17 | $17.79 | 1.1M |
| 2021-11-15 | 18.21 | $17.72 | 1.0M |
| 2021-11-12 | 18.26 | $17.97 | 879315 |
| 2021-11-11 | 18.29 | $17.90 | 707748 |
| 2021-11-10 | 18.33 | $17.99 | 907525 |
| 2021-11-09 | 18.37 | $18.39 | 840000 |
| 2021-11-08 | 18.37 | $18.70 | 677719 |
| 2021-11-05 | 18.33 | $18.98 | 539027 |
| 2021-11-04 | 18.26 | $19.04 | 700375 |
| 2021-11-03 | 18.18 | $18.91 | 718900 |
| 2021-11-02 | 18.11 | $18.79 | 650600 |
| 2021-11-01 | 18.03 | $18.90 | 787900 |
| 2021-10-29 | 17.94 | $18.40 | 1.1M |
| 2021-10-28 | 17.89 | $17.91 | 971600 |
| 2021-10-27 | 17.89 | $17.50 | 1.3M |
| 2021-10-26 | 17.93 | $17.66 | 1.6M |
| 2021-10-25 | 17.96 | $17.70 | 1.3M |
| 2021-10-22 | 17.99 | $17.63 | 978300 |
| 2021-10-21 | 18.03 | $17.78 | 1.1M |
| 2021-10-20 | 18.05 | $17.86 | 1.2M |
| 2021-10-19 | 18.07 | $17.93 | 971934 |
| 2021-10-18 | 18.09 | $17.65 | 818044 |
| 2021-10-15 | 18.13 | $17.80 | 589000 |
| 2021-10-14 | 18.17 | $17.92 | 885300 |
| 2021-10-13 | 18.20 | $17.81 | 670900 |
| 2021-10-12 | 18.24 | $17.46 | 859238 |
| 2021-10-11 | 18.32 | $17.45 | 645849 |
| 2021-10-08 | 18.41 | $17.56 | 727303 |
| 2021-10-07 | 18.50 | $17.85 | 920800 |
| 2021-10-06 | 18.57 | $17.76 | 858800 |
| 2021-10-05 | 18.65 | $17.90 | 722200 |
| 2021-10-04 | 18.73 | $17.92 | 774115 |
| 2021-10-01 | 18.82 | $18.37 | 557924 |
| 2021-09-30 | 18.86 | $18.10 | 521000 |
| 2021-09-29 | 18.94 | $18.21 | 506908 |
| 2021-09-28 | 19.02 | $18.34 | 736236 |
| 2021-09-27 | 19.09 | $18.60 | 741235 |
| 2021-09-24 | 19.15 | $18.85 | 520446 |
| 2021-09-23 | 19.18 | $18.87 | 813700 |
| 2021-09-22 | 19.21 | $19.04 | 327000 |
| 2021-09-21 | 19.23 | $18.79 | 618101 |
| 2021-09-20 | 19.27 | $18.48 | 734200 |
| 2021-09-17 | 19.36 | $18.88 | 419900 |
| 2021-09-16 | 19.41 | $18.99 | 275900 |
| 2021-09-15 | 19.45 | $19.11 | 386427 |
| 2021-09-14 | 19.49 | $18.96 | 432824 |
| 2021-09-13 | 19.54 | $19.24 | 404200 |
| 2021-09-10 | 19.57 | $19.50 | 250941 |
| 2021-09-09 | 19.58 | $19.73 | 319600 |
| 2021-09-08 | 19.56 | $19.85 | 236608 |
| 2021-09-07 | 19.53 | $20.04 | 286545 |
| 2021-09-03 | 19.48 | $20.04 | 281607 |
| 2021-09-02 | 19.42 | $19.93 | 317500 |
| 2021-09-01 | 19.37 | $19.93 | 448035 |
| 2021-08-31 | 19.31 | $19.73 | 300224 |
| 2021-08-30 | 19.27 | $19.69 | 272835 |
| 2021-08-27 | 19.22 | $19.31 | 326843 |
| 2021-08-26 | 19.21 | $19.02 | 384131 |
| 2021-08-25 | 19.23 | $19.14 | 619732 |
| 2021-08-24 | 19.24 | $18.86 | 713400 |
| 2021-08-23 | 19.28 | $18.73 | 690516 |
| 2021-08-20 | 19.34 | $18.59 | 428014 |
| 2021-08-19 | 19.42 | $18.27 | 637200 |
| 2021-08-18 | 19.54 | $19.02 | 278200 |
| 2021-08-17 | 19.59 | $19.20 | 287334 |
| 2021-08-16 | 19.64 | $19.48 | 267700 |
| 2021-08-13 | 19.65 | $19.69 | 183900 |
| 2021-08-12 | 19.65 | $19.60 | 264300 |
| 2021-08-11 | 19.65 | $19.70 | 280642 |
| 2021-08-10 | 19.65 | $19.81 | 225523 |
| 2021-08-09 | 19.63 | $19.62 | 298500 |
| 2021-08-06 | 19.63 | $19.36 | 403200 |
| 2021-08-05 | 19.66 | $19.20 | 562604 |
| 2021-08-04 | 19.71 | $19.38 | 281549 |
| 2021-08-03 | 19.74 | $19.43 | 322000 |
| 2021-08-02 | 19.78 | $19.48 | 293629 |
| 2021-07-30 | 19.81 | $19.13 | 432806 |
| 2021-07-29 | 19.88 | $19.40 | 426123 |
| 2021-07-28 | 19.93 | $19.43 | 273400 |
| 2021-07-27 | 19.98 | $19.37 | 358043 |
| 2021-07-26 | 20.05 | $19.66 | 385113 |
| 2021-07-23 | 20.09 | $20.00 | 226219 |
| 2021-07-22 | 20.10 | $20.10 | 177433 |
| 2021-07-21 | 20.10 | $19.99 | 247800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
6.75
2025-03-18
Close Price
$6.61
Vol: 653033
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.53
Average
9.35
Maximum
20.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-03-18 | 6.75 | $6.61 | 653033 |
| 2025-03-17 | 6.79 | $6.72 | 1.1M |
| 2025-03-14 | 6.83 | $6.52 | 634651 |
| 2025-03-13 | 6.90 | $6.42 | 968957 |
| 2025-03-12 | 6.98 | $6.46 | 641322 |
| 2025-03-11 | 7.07 | $6.43 | 1.3M |
| 2025-03-10 | 7.17 | $6.40 | 1.2M |
| 2025-03-07 | 7.29 | $6.72 | 1.2M |
| 2025-03-06 | 7.37 | $6.67 | 917614 |
| 2025-03-05 | 7.48 | $6.99 | 663070 |
| 2025-03-04 | 7.55 | $6.90 | 880975 |
| 2025-03-03 | 7.64 | $6.97 | 869886 |
| 2025-02-28 | 7.73 | $7.11 | 1.6M |
| 2025-02-27 | 7.81 | $7.14 | 1.6M |
| 2025-02-26 | 7.90 | $7.36 | 712617 |
| 2025-02-25 | 7.96 | $7.39 | 1.3M |
| 2025-02-24 | 8.03 | $7.56 | 877842 |
| 2025-02-21 | 8.08 | $7.66 | 757664 |
| 2025-02-20 | 8.13 | $7.86 | 854765 |
| 2025-02-19 | 8.16 | $8.06 | 727858 |
| 2025-02-18 | 8.17 | $8.09 | 429245 |
| 2025-02-14 | 8.17 | $8.08 | 695803 |
| 2025-02-13 | 8.18 | $8.23 | 620308 |
| 2025-02-12 | 8.17 | $8.20 | 540100 |
| 2025-02-11 | 8.16 | $8.21 | 539200 |
| 2025-02-10 | 8.14 | $8.25 | 432521 |
| 2025-02-07 | 8.12 | $8.15 | 651100 |
| 2025-02-06 | 8.11 | $8.19 | 1.0M |
| 2025-02-05 | 8.09 | $8.22 | 459300 |
| 2025-02-04 | 8.06 | $8.16 | 451800 |
| 2025-02-03 | 8.04 | $8.13 | 975200 |
| 2025-01-31 | 8.01 | $8.20 | 696918 |
| 2025-01-30 | 7.98 | $8.22 | 678438 |
| 2025-01-29 | 7.94 | $8.08 | 892944 |
| 2025-01-28 | 7.91 | $8.16 | 848045 |
| 2025-01-27 | 7.87 | $8.00 | 937700 |
| 2025-01-24 | 7.85 | $8.21 | 793030 |
| 2025-01-23 | 7.80 | $8.21 | 1.0M |
| 2025-01-22 | 7.75 | $8.21 | 1.1M |
| 2025-01-21 | 7.69 | $8.18 | 2.5M |
| 2025-01-17 | 7.64 | $7.82 | 537800 |
| 2025-01-16 | 7.62 | $7.76 | 569800 |
| 2025-01-15 | 7.60 | $7.73 | 784448 |
| 2025-01-14 | 7.59 | $7.63 | 553209 |
| 2025-01-13 | 7.59 | $7.63 | 731100 |
| 2025-01-10 | 7.59 | $7.54 | 675100 |
| 2025-01-08 | 7.60 | $7.67 | 509700 |
| 2025-01-07 | 7.60 | $7.61 | 688062 |
| 2025-01-06 | 7.61 | $7.74 | 989540 |
| 2025-01-03 | 7.60 | $7.63 | 534300 |
| 2025-01-02 | 7.61 | $7.46 | 613283 |
| 2024-12-31 | 7.64 | $7.44 | 1.3M |
| 2024-12-30 | 7.67 | $7.45 | 1.3M |
| 2024-12-27 | 7.71 | $7.50 | 1.0M |
| 2024-12-26 | 7.74 | $7.60 | 761700 |
| 2024-12-24 | 7.76 | $7.64 | 957600 |
| 2024-12-23 | 7.79 | $7.53 | 1.1M |
| 2024-12-20 | 7.82 | $7.58 | 943500 |
| 2024-12-19 | 7.85 | $7.48 | 1.0M |
| 2024-12-18 | 7.89 | $7.50 | 945430 |
| 2024-12-17 | 7.93 | $7.79 | 907700 |
| 2024-12-16 | 7.94 | $7.91 | 1.1M |
| 2024-12-13 | 7.94 | $7.88 | 895448 |
| 2024-12-12 | 7.94 | $7.85 | 1.2M |
| 2024-12-11 | 7.94 | $7.92 | 680405 |
| 2024-12-10 | 7.93 | $7.86 | 675721 |
| 2024-12-09 | 7.93 | $7.99 | 687900 |
| 2024-12-06 | 7.92 | $8.08 | 690749 |
| 2024-12-05 | 7.90 | $8.08 | 645063 |
| 2024-12-04 | 7.87 | $8.07 | 938938 |
| 2024-12-03 | 7.85 | $7.95 | 740800 |
| 2024-12-02 | 7.83 | $8.02 | 967016 |
| 2024-11-29 | 7.80 | $7.99 | 613803 |
| 2024-11-27 | 7.77 | $7.92 | 625129 |
| 2024-11-26 | 7.75 | $8.00 | 417305 |
| 2024-11-25 | 7.72 | $7.97 | 913833 |
| 2024-11-22 | 7.69 | $7.86 | 546400 |
| 2024-11-21 | 7.67 | $7.77 | 541000 |
| 2024-11-20 | 7.66 | $7.68 | 417800 |
| 2024-11-19 | 7.65 | $7.62 | 572013 |
| 2024-11-18 | 7.65 | $7.55 | 578421 |
| 2024-11-15 | 7.66 | $7.54 | 783501 |
| 2024-11-14 | 7.67 | $7.83 | 607340 |
| 2024-11-13 | 7.65 | $7.79 | 592500 |
| 2024-11-12 | 7.63 | $7.75 | 776302 |
| 2024-11-11 | 7.61 | $7.84 | 622800 |
| 2024-11-08 | 7.59 | $7.75 | 421764 |
| 2024-11-07 | 7.57 | $7.72 | 560900 |
| 2024-11-06 | 7.56 | $7.67 | 737922 |
| 2024-11-05 | 7.55 | $7.48 | 448722 |
| 2024-11-04 | 7.56 | $7.43 | 638300 |
| 2024-11-01 | 7.57 | $7.51 | 839934 |
| 2024-10-31 | 7.58 | $7.53 | 862900 |
| 2024-10-30 | 7.59 | $7.65 | 512600 |
| 2024-10-29 | 7.58 | $7.61 | 571700 |
| 2024-10-28 | 7.58 | $7.63 | 619849 |
| 2024-10-25 | 7.58 | $7.50 | 422300 |
| 2024-10-24 | 7.59 | $7.55 | 477000 |
| 2024-10-23 | 7.59 | $7.47 | 472926 |
| 2024-10-22 | 7.60 | $7.59 | 481700 |
| 2024-10-21 | 7.60 | $7.53 | 451900 |
| 2024-10-18 | 7.61 | $7.61 | 365200 |
| 2024-10-17 | 7.60 | $7.56 | 535225 |
| 2024-10-16 | 7.61 | $7.59 | 661543 |
| 2024-10-15 | 7.61 | $7.62 | 443800 |
| 2024-10-14 | 7.60 | $7.71 | 424739 |
| 2024-10-11 | 7.59 | $7.70 | 495600 |
| 2024-10-10 | 7.57 | $7.63 | 482900 |
| 2024-10-09 | 7.56 | $7.63 | 503709 |
| 2024-10-08 | 7.55 | $7.59 | 425802 |
| 2024-10-07 | 7.54 | $7.51 | 416600 |
| 2024-10-04 | 7.54 | $7.62 | 435900 |
| 2024-10-03 | 7.52 | $7.55 | 434900 |
| 2024-10-02 | 7.51 | $7.62 | 317420 |
| 2024-10-01 | 7.49 | $7.59 | 922144 |
| 2024-09-30 | 7.48 | $7.55 | 725900 |
| 2024-09-27 | 7.46 | $7.60 | 438721 |
| 2024-09-26 | 7.45 | $7.56 | 401918 |
| 2024-09-25 | 7.43 | $7.49 | 499300 |
| 2024-09-24 | 7.42 | $7.57 | 509617 |
| 2024-09-23 | 7.40 | $7.54 | 436133 |
| 2024-09-20 | 7.39 | $7.49 | 501400 |
| 2024-09-19 | 7.38 | $7.60 | 818844 |
| 2024-09-18 | 7.35 | $7.43 | 772721 |
| 2024-09-17 | 7.34 | $7.42 | 554700 |
| 2024-09-16 | 7.34 | $7.34 | 420700 |
| 2024-09-13 | 7.33 | $7.38 | 528904 |
| 2024-09-12 | 7.33 | $7.36 | 699603 |
| 2024-09-11 | 7.32 | $7.33 | 562905 |
| 2024-09-10 | 7.32 | $7.25 | 599400 |
| 2024-09-09 | 7.33 | $7.31 | 604015 |
| 2024-09-06 | 7.32 | $7.19 | 850900 |
| 2024-09-05 | 7.33 | $7.31 | 623400 |
| 2024-09-04 | 7.33 | $7.32 | 884700 |
| 2024-09-03 | 7.32 | $7.36 | 948392 |
| 2024-08-30 | 7.31 | $7.51 | 1.2M |
| 2024-08-29 | 7.28 | $7.46 | 1.1M |
| 2024-08-28 | 7.25 | $7.31 | 547098 |
| 2024-08-27 | 7.24 | $7.42 | 449900 |
| 2024-08-26 | 7.21 | $7.36 | 799200 |
| 2024-08-23 | 7.19 | $7.34 | 570440 |
| 2024-08-22 | 7.18 | $7.26 | 642400 |
| 2024-08-21 | 7.17 | $7.29 | 450500 |
| 2024-08-20 | 7.15 | $7.25 | 621607 |
| 2024-08-19 | 7.14 | $7.23 | 546630 |
| 2024-08-16 | 7.14 | $7.18 | 526341 |
| 2024-08-15 | 7.14 | $7.30 | 449537 |
| 2024-08-14 | 7.13 | $7.22 | 598230 |
| 2024-08-13 | 7.12 | $7.26 | 560538 |
| 2024-08-12 | 7.12 | $7.12 | 828900 |
| 2024-08-09 | 7.13 | $7.09 | 450500 |
| 2024-08-08 | 7.14 | $7.13 | 540553 |
| 2024-08-07 | 7.15 | $6.88 | 924044 |
| 2024-08-06 | 7.19 | $6.90 | 961500 |
| 2024-08-05 | 7.22 | $6.75 | 1.3M |
| 2024-08-02 | 7.28 | $7.00 | 1.0M |
| 2024-08-01 | 7.31 | $7.18 | 1.5M |
| 2024-07-31 | 7.33 | $7.37 | 933400 |
| 2024-07-30 | 7.33 | $7.23 | 710339 |
| 2024-07-29 | 7.34 | $7.26 | 488300 |
| 2024-07-26 | 7.35 | $7.25 | 723402 |
| 2024-07-25 | 7.36 | $7.23 | 1.1M |
| 2024-07-24 | 7.37 | $7.24 | 653900 |
| 2024-07-23 | 7.38 | $7.39 | 551649 |
| 2024-07-22 | 7.37 | $7.37 | 501786 |
| 2024-07-19 | 7.37 | $7.31 | 2.7M |
| 2024-07-18 | 7.37 | $7.30 | 1.1M |
| 2024-07-17 | 7.37 | $7.42 | 1.1M |
| 2024-07-16 | 7.36 | $7.50 | 880100 |
| 2024-07-15 | 7.34 | $7.50 | 1.4M |
| 2024-07-12 | 7.32 | $7.42 | 655911 |
| 2024-07-11 | 7.31 | $7.38 | 680800 |
| 2024-07-10 | 7.30 | $7.34 | 663000 |
| 2024-07-09 | 7.30 | $7.36 | 733200 |
| 2024-07-08 | 7.29 | $7.41 | 695200 |
| 2024-07-05 | 7.28 | $7.40 | 597204 |
| 2024-07-03 | 7.27 | $7.40 | 553300 |
| 2024-07-02 | 7.25 | $7.32 | 911811 |
| 2024-07-01 | 7.25 | $7.31 | 1.3M |
| 2024-06-28 | 7.25 | $7.23 | 821300 |
| 2024-06-27 | 7.26 | $7.22 | 549214 |
| 2024-06-26 | 7.26 | $7.22 | 1.3M |
| 2024-06-25 | 7.27 | $7.18 | 764500 |
| 2024-06-24 | 7.29 | $7.16 | 541513 |
| 2024-06-21 | 7.31 | $7.19 | 481900 |
| 2024-06-20 | 7.32 | $7.25 | 771232 |
| 2024-06-18 | 7.33 | $7.26 | 433536 |
| 2024-06-17 | 7.35 | $7.25 | 737922 |
| 2024-06-14 | 7.36 | $7.23 | 566229 |
| 2024-06-13 | 7.38 | $7.27 | 708625 |
| 2024-06-12 | 7.40 | $7.37 | 857530 |
| 2024-06-11 | 7.40 | $7.31 | 521000 |
| 2024-06-10 | 7.41 | $7.36 | 378100 |
| 2024-06-07 | 7.42 | $7.33 | 464346 |
| 2024-06-06 | 7.43 | $7.36 | 425200 |
| 2024-06-05 | 7.44 | $7.42 | 838402 |
| 2024-06-04 | 7.44 | $7.35 | 655003 |
| 2024-06-03 | 7.44 | $7.39 | 751648 |
| 2024-05-31 | 7.45 | $7.46 | 769200 |
| 2024-05-30 | 7.44 | $7.37 | 642069 |
| 2024-05-29 | 7.45 | $7.37 | 774042 |
| 2024-05-28 | 7.45 | $7.43 | 731600 |
| 2024-05-24 | 7.44 | $7.50 | 470233 |
| 2024-05-23 | 7.43 | $7.44 | 685646 |
| 2024-05-22 | 7.42 | $7.57 | 789800 |
| 2024-05-21 | 7.40 | $7.61 | 702103 |
| 2024-05-20 | 7.37 | $7.68 | 2.3M |
| 2024-05-17 | 7.33 | $7.41 | 487400 |
| 2024-05-16 | 7.32 | $7.40 | 652223 |
| 2024-05-15 | 7.31 | $7.37 | 910800 |
| 2024-05-14 | 7.30 | $7.35 | 493801 |
| 2024-05-13 | 7.29 | $7.33 | 405142 |
| 2024-05-10 | 7.28 | $7.38 | 548100 |
| 2024-05-09 | 7.26 | $7.42 | 401248 |
| 2024-05-08 | 7.25 | $7.42 | 656900 |
| 2024-05-07 | 7.23 | $7.37 | 768700 |
| 2024-05-06 | 7.22 | $7.37 | 753131 |
| 2024-05-03 | 7.22 | $7.26 | 390200 |
| 2024-05-02 | 7.23 | $7.21 | 369525 |
| 2024-05-01 | 7.24 | $7.18 | 895900 |
| 2024-04-30 | 7.26 | $7.10 | 457700 |
| 2024-04-29 | 7.29 | $7.23 | 533724 |
| 2024-04-26 | 7.32 | $7.23 | 368700 |
| 2024-04-25 | 7.35 | $7.20 | 552232 |
| 2024-04-24 | 7.38 | $7.18 | 811700 |
| 2024-04-23 | 7.42 | $7.22 | 327500 |
| 2024-04-22 | 7.46 | $7.11 | 1.2M |
| 2024-04-19 | 7.52 | $7.05 | 1.2M |
| 2024-04-18 | 7.58 | $7.15 | 601429 |
| 2024-04-17 | 7.65 | $7.18 | 588778 |
| 2024-04-16 | 7.71 | $7.24 | 453036 |
| 2024-04-15 | 7.76 | $7.26 | 506300 |
| 2024-04-12 | 7.82 | $7.44 | 447725 |
| 2024-04-11 | 7.86 | $7.64 | 498135 |
| 2024-04-10 | 7.89 | $7.61 | 835600 |
| 2024-04-09 | 7.92 | $7.80 | 475038 |
| 2024-04-08 | 7.93 | $7.83 | 306500 |
| 2024-04-05 | 7.94 | $7.85 | 446729 |
| 2024-04-04 | 7.95 | $7.78 | 531836 |
| 2024-04-03 | 7.97 | $7.89 | 519939 |
| 2024-04-02 | 7.98 | $7.89 | 413449 |
| 2024-04-01 | 7.98 | $8.11 | 780889 |
| 2024-03-28 | 7.97 | $8.14 | 1.2M |
| 2024-03-27 | 7.96 | $8.07 | 624700 |
| 2024-03-26 | 7.95 | $7.99 | 606234 |
| 2024-03-25 | 7.94 | $7.99 | 674521 |
| 2024-03-22 | 7.94 | $7.95 | 758122 |
| 2024-03-21 | 7.95 | $8.06 | 597659 |
| 2024-03-20 | 7.94 | $7.93 | 723043 |
| 2024-03-19 | 7.94 | $7.76 | 470300 |
| 2024-03-18 | 7.96 | $7.80 | 389800 |
| 2024-03-15 | 7.98 | $7.78 | 504900 |
| 2024-03-14 | 8.00 | $7.85 | 555600 |
| 2024-03-13 | 8.02 | $8.00 | 504203 |
| 2024-03-12 | 8.02 | $8.01 | 559145 |
| 2024-03-11 | 8.02 | $8.00 | 420000 |
| 2024-03-08 | 8.02 | $8.04 | 724100 |
| 2024-03-07 | 8.02 | $8.04 | 479817 |
| 2024-03-06 | 8.02 | $8.00 | 612500 |
| 2024-03-05 | 8.02 | $7.92 | 573653 |
| 2024-03-04 | 8.03 | $8.09 | 720456 |
| 2024-03-01 | 8.02 | $8.11 | 617300 |
| 2024-02-29 | 8.01 | $8.01 | 685600 |
| 2024-02-28 | 8.00 | $7.96 | 754609 |
| 2024-02-27 | 8.00 | $8.13 | 899200 |
| 2024-02-26 | 7.98 | $8.10 | 766500 |
| 2024-02-23 | 7.96 | $8.04 | 929000 |
| 2024-02-22 | 7.94 | $8.02 | 609100 |
| 2024-02-21 | 7.92 | $7.85 | 612500 |
| 2024-02-20 | 7.92 | $7.88 | 481000 |
| 2024-02-16 | 7.91 | $8.02 | 591900 |
| 2024-02-15 | 7.88 | $8.09 | 1.2M |
| 2024-02-14 | 7.84 | $8.00 | 681933 |
| 2024-02-13 | 7.81 | $7.92 | 1.2M |
| 2024-02-12 | 7.78 | $8.20 | 1.1M |
| 2024-02-09 | 7.72 | $8.16 | 640711 |
| 2024-02-08 | 7.66 | $8.04 | 690848 |
| 2024-02-07 | 7.61 | $7.88 | 1.0M |
| 2024-02-06 | 7.57 | $7.78 | 716236 |
| 2024-02-05 | 7.54 | $7.71 | 510300 |
| 2024-02-02 | 7.51 | $7.81 | 878132 |
| 2024-02-01 | 7.47 | $7.74 | 1.2M |
| 2024-01-31 | 7.43 | $7.58 | 1.1M |
| 2024-01-30 | 7.40 | $7.69 | 674200 |
| 2024-01-29 | 7.36 | $7.71 | 763400 |
| 2024-01-26 | 7.32 | $7.53 | 1.3M |
| 2024-01-25 | 7.30 | $7.52 | 1.2M |
| 2024-01-24 | 7.28 | $7.45 | 1.6M |
| 2024-01-23 | 7.26 | $7.41 | 941302 |
| 2024-01-22 | 7.25 | $7.38 | 799738 |
| 2024-01-19 | 7.24 | $7.26 | 942000 |
| 2024-01-18 | 7.24 | $7.22 | 630400 |
| 2024-01-17 | 7.25 | $7.16 | 683900 |
| 2024-01-16 | 7.27 | $7.22 | 635100 |
| 2024-01-12 | 7.28 | $7.26 | 1.0M |
| 2024-01-11 | 7.29 | $7.26 | 828201 |
| 2024-01-10 | 7.30 | $7.27 | 475700 |
| 2024-01-09 | 7.31 | $7.22 | 678800 |
| 2024-01-08 | 7.33 | $7.29 | 700049 |
| 2024-01-05 | 7.34 | $7.10 | 640839 |
| 2024-01-04 | 7.37 | $7.12 | 1.2M |
| 2024-01-03 | 7.39 | $7.03 | 839100 |
| 2024-01-02 | 7.43 | $7.20 | 729600 |
| 2023-12-29 | 7.45 | $7.33 | 2.4M |
| 2023-12-28 | 7.46 | $7.40 | 1.7M |
| 2023-12-27 | 7.46 | $7.46 | 2.0M |
| 2023-12-26 | 7.46 | $7.50 | 1.4M |
| 2023-12-22 | 7.45 | $7.48 | 1.3M |
| 2023-12-21 | 7.44 | $7.52 | 1.6M |
| 2023-12-20 | 7.42 | $7.41 | 2.0M |
| 2023-12-19 | 7.41 | $7.65 | 1.8M |
| 2023-12-18 | 7.38 | $7.53 | 1.9M |
| 2023-12-15 | 7.36 | $7.45 | 1.5M |
| 2023-12-14 | 7.35 | $7.60 | 1.9M |
| 2023-12-13 | 7.32 | $7.51 | 1.8M |
| 2023-12-12 | 7.29 | $7.38 | 1.1M |
| 2023-12-11 | 7.27 | $7.36 | 1.1M |
| 2023-12-08 | 7.26 | $7.35 | 963231 |
| 2023-12-07 | 7.24 | $7.32 | 1.1M |
| 2023-12-06 | 7.22 | $7.26 | 1.2M |
| 2023-12-05 | 7.21 | $7.29 | 1.0M |
| 2023-12-04 | 7.18 | $7.38 | 1.0M |
| 2023-12-01 | 7.15 | $7.41 | 1.1M |
| 2023-11-30 | 7.11 | $7.23 | 962600 |
| 2023-11-29 | 7.08 | $7.22 | 1.1M |
| 2023-11-28 | 7.05 | $7.13 | 1.4M |
| 2023-11-27 | 7.02 | $7.25 | 1.2M |
| 2023-11-24 | 6.98 | $7.24 | 373502 |
| 2023-11-22 | 6.94 | $7.24 | 568949 |
| 2023-11-21 | 6.89 | $7.20 | 990201 |
| 2023-11-20 | 6.84 | $7.24 | 1.1M |
| 2023-11-17 | 6.78 | $7.15 | 771136 |
| 2023-11-16 | 6.73 | $7.04 | 861011 |
| 2023-11-15 | 6.69 | $7.10 | 1.2M |
| 2023-11-14 | 6.64 | $7.04 | 1.4M |
| 2023-11-13 | 6.60 | $6.82 | 727000 |
| 2023-11-10 | 6.58 | $6.79 | 877017 |
| 2023-11-09 | 6.56 | $6.69 | 762900 |
| 2023-11-08 | 6.55 | $6.76 | 932600 |
| 2023-11-07 | 6.54 | $6.73 | 1.5M |
| 2023-11-06 | 6.53 | $6.58 | 744828 |
| 2023-11-03 | 6.54 | $6.63 | 1.2M |
| 2023-11-02 | 6.54 | $6.57 | 1.0M |
| 2023-11-01 | 6.55 | $6.42 | 916200 |
| 2023-10-31 | 6.58 | $6.32 | 1.4M |
| 2023-10-30 | 6.62 | $6.26 | 1.7M |
| 2023-10-27 | 6.67 | $6.23 | 1.1M |
| 2023-10-26 | 6.72 | $6.29 | 1.2M |
| 2023-10-25 | 6.77 | $6.34 | 820600 |
| 2023-10-24 | 6.82 | $6.67 | 859147 |
| 2023-10-23 | 6.84 | $6.59 | 1.3M |
| 2023-10-20 | 6.87 | $6.61 | 613900 |
| 2023-10-19 | 6.89 | $6.69 | 956043 |
| 2023-10-18 | 6.91 | $6.79 | 673071 |
| 2023-10-17 | 6.92 | $6.95 | 1.9M |
| 2023-10-16 | 6.91 | $6.95 | 775101 |
| 2023-10-13 | 6.91 | $6.83 | 927800 |
| 2023-10-12 | 6.91 | $6.99 | 728200 |
| 2023-10-11 | 6.91 | $7.05 | 1.0M |
| 2023-10-10 | 6.89 | $7.06 | 1.9M |
| 2023-10-09 | 6.88 | $6.99 | 735400 |
| 2023-10-06 | 6.87 | $6.97 | 1.1M |
| 2023-10-05 | 6.87 | $6.81 | 666107 |
| 2023-10-04 | 6.89 | $6.86 | 860900 |
| 2023-10-03 | 6.91 | $6.76 | 956900 |
| 2023-10-02 | 6.94 | $6.95 | 981400 |
| 2023-09-29 | 6.95 | $6.96 | 1.8M |
| 2023-09-28 | 6.97 | $6.91 | 1.0M |
| 2023-09-27 | 7.00 | $6.76 | 908000 |
| 2023-09-26 | 7.05 | $6.67 | 977500 |
| 2023-09-25 | 7.10 | $6.73 | 875700 |
| 2023-09-22 | 7.16 | $6.75 | 1.8M |
| 2023-09-21 | 7.22 | $6.80 | 698200 |
| 2023-09-20 | 7.27 | $6.94 | 783700 |
| 2023-09-19 | 7.32 | $6.98 | 1.0M |
| 2023-09-18 | 7.36 | $7.01 | 878100 |
| 2023-09-15 | 7.41 | $7.00 | 779600 |
| 2023-09-14 | 7.45 | $7.09 | 1.9M |
| 2023-09-13 | 7.49 | $7.20 | 682715 |
| 2023-09-12 | 7.53 | $7.23 | 1.4M |
| 2023-09-11 | 7.56 | $7.32 | 1.5M |
| 2023-09-08 | 7.59 | $7.50 | 531100 |
| 2023-09-07 | 7.60 | $7.50 | 435902 |
| 2023-09-06 | 7.61 | $7.54 | 951919 |
| 2023-09-05 | 7.62 | $7.73 | 339200 |
| 2023-09-01 | 7.62 | $7.85 | 636446 |
| 2023-08-31 | 7.60 | $7.71 | 707933 |
| 2023-08-30 | 7.60 | $7.66 | 499200 |
| 2023-08-29 | 7.61 | $7.69 | 1.2M |
| 2023-08-28 | 7.62 | $7.49 | 668247 |
| 2023-08-25 | 7.65 | $7.45 | 482221 |
| 2023-08-24 | 7.69 | $7.37 | 562045 |
| 2023-08-23 | 7.73 | $7.53 | 1.0M |
| 2023-08-22 | 7.77 | $7.44 | 688454 |
| 2023-08-21 | 7.82 | $7.51 | 630200 |
| 2023-08-18 | 7.86 | $7.44 | 431820 |
| 2023-08-17 | 7.91 | $7.48 | 644800 |
| 2023-08-16 | 7.96 | $7.69 | 306700 |
| 2023-08-15 | 7.99 | $7.75 | 310241 |
| 2023-08-14 | 8.02 | $7.84 | 335600 |
| 2023-08-11 | 8.04 | $7.85 | 270388 |
| 2023-08-10 | 8.06 | $7.87 | 432000 |
| 2023-08-09 | 8.07 | $7.92 | 389721 |
| 2023-08-08 | 8.09 | $8.01 | 459800 |
| 2023-08-07 | 8.09 | $8.10 | 396649 |
| 2023-08-04 | 8.09 | $8.09 | 561100 |
| 2023-08-03 | 8.08 | $8.09 | 521000 |
| 2023-08-02 | 8.08 | $8.15 | 648348 |
| 2023-08-01 | 8.06 | $8.35 | 695609 |
| 2023-07-31 | 8.03 | $8.21 | 737435 |
| 2023-07-28 | 8.01 | $8.15 | 613869 |
| 2023-07-27 | 7.99 | $7.99 | 729914 |
| 2023-07-26 | 7.98 | $8.01 | 612632 |
| 2023-07-25 | 7.97 | $7.93 | 910500 |
| 2023-07-24 | 7.97 | $7.95 | 566300 |
| 2023-07-21 | 7.96 | $8.01 | 478500 |
| 2023-07-20 | 7.95 | $8.05 | 696602 |
| 2023-07-19 | 7.93 | $8.14 | 861038 |
| 2023-07-18 | 7.91 | $8.08 | 529900 |
| 2023-07-17 | 7.88 | $8.08 | 683127 |
| 2023-07-14 | 7.86 | $7.93 | 509149 |
| 2023-07-13 | 7.85 | $7.99 | 622252 |
| 2023-07-12 | 7.84 | $8.02 | 552748 |
| 2023-07-11 | 7.82 | $7.95 | 328000 |
| 2023-07-10 | 7.81 | $7.89 | 485105 |
| 2023-07-07 | 7.80 | $7.83 | 420122 |
| 2023-07-06 | 7.80 | $7.75 | 569300 |
| 2023-07-05 | 7.81 | $7.86 | 718243 |
| 2023-07-03 | 7.81 | $7.86 | 368000 |
| 2023-06-30 | 7.80 | $7.85 | 981700 |
| 2023-06-29 | 7.80 | $7.76 | 570228 |
| 2023-06-28 | 7.80 | $7.77 | 473543 |
| 2023-06-27 | 7.80 | $7.72 | 553827 |
| 2023-06-26 | 7.80 | $7.65 | 499224 |
| 2023-06-23 | 7.81 | $7.64 | 516400 |
| 2023-06-22 | 7.82 | $7.80 | 515142 |
| 2023-06-21 | 7.81 | $7.73 | 469500 |
| 2023-06-20 | 7.81 | $7.83 | 686525 |
| 2023-06-16 | 7.79 | $7.85 | 855730 |
| 2023-06-15 | 7.77 | $7.99 | 529000 |
| 2023-06-14 | 7.73 | $8.05 | 1.7M |
| 2023-06-13 | 7.69 | $8.07 | 850300 |
| 2023-06-12 | 7.64 | $8.00 | 733505 |
| 2023-06-09 | 7.59 | $7.83 | 650900 |
| 2023-06-08 | 7.56 | $7.77 | 438837 |
| 2023-06-07 | 7.53 | $7.76 | 618801 |
| 2023-06-06 | 7.50 | $7.78 | 668700 |
| 2023-06-05 | 7.46 | $7.68 | 802008 |
| 2023-06-02 | 7.43 | $7.64 | 832000 |
| 2023-06-01 | 7.41 | $7.54 | 382807 |
| 2023-05-31 | 7.39 | $7.48 | 857126 |
| 2023-05-30 | 7.38 | $7.56 | 923600 |
| 2023-05-26 | 7.36 | $7.51 | 643300 |
| 2023-05-25 | 7.34 | $7.28 | 635534 |
| 2023-05-24 | 7.35 | $7.28 | 589400 |
| 2023-05-23 | 7.35 | $7.32 | 524500 |
| 2023-05-22 | 7.35 | $7.50 | 554400 |
| 2023-05-19 | 7.34 | $7.40 | 700334 |
| 2023-05-18 | 7.33 | $7.47 | 788929 |
| 2023-05-17 | 7.32 | $7.40 | 621028 |
| 2023-05-16 | 7.32 | $7.24 | 586947 |
| 2023-05-15 | 7.33 | $7.33 | 669873 |
| 2023-05-12 | 7.34 | $7.23 | 384900 |
| 2023-05-11 | 7.36 | $7.33 | 546649 |
| 2023-05-10 | 7.37 | $7.28 | 789107 |
| 2023-05-09 | 7.38 | $7.27 | 750798 |
| 2023-05-08 | 7.40 | $7.34 | 444534 |
| 2023-05-05 | 7.42 | $7.40 | 822437 |
| 2023-05-04 | 7.43 | $7.29 | 916200 |
| 2023-05-03 | 7.45 | $7.31 | 702900 |
| 2023-05-02 | 7.47 | $7.31 | 602508 |
| 2023-05-01 | 7.49 | $7.39 | 489800 |
| 2023-04-28 | 7.51 | $7.44 | 787916 |
| 2023-04-27 | 7.52 | $7.37 | 756808 |
| 2023-04-26 | 7.55 | $7.20 | 808124 |
| 2023-04-25 | 7.59 | $7.32 | 482931 |
| 2023-04-24 | 7.61 | $7.47 | 556016 |
| 2023-04-21 | 7.62 | $7.55 | 495919 |
| 2023-04-20 | 7.63 | $7.52 | 522700 |
| 2023-04-19 | 7.63 | $7.64 | 496343 |
| 2023-04-18 | 7.62 | $7.62 | 496428 |
| 2023-04-17 | 7.61 | $7.61 | 410700 |
| 2023-04-14 | 7.60 | $7.63 | 439215 |
| 2023-04-13 | 7.59 | $7.68 | 851700 |
| 2023-04-12 | 7.57 | $7.63 | 717700 |
| 2023-04-11 | 7.56 | $7.82 | 464791 |
| 2023-04-10 | 7.52 | $7.78 | 790418 |
| 2023-04-06 | 7.48 | $7.51 | 836100 |
| 2023-04-05 | 7.47 | $7.50 | 775311 |
| 2023-04-04 | 7.46 | $7.64 | 874038 |
| 2023-04-03 | 7.44 | $7.69 | 1.2M |
| 2023-03-31 | 7.41 | $8.03 | 6.7M |
| 2023-03-30 | 7.34 | $7.64 | 626425 |
| 2023-03-29 | 7.32 | $7.52 | 636508 |
| 2023-03-28 | 7.31 | $7.28 | 1.9M |
| 2023-03-27 | 7.32 | $7.33 | 575612 |
| 2023-03-24 | 7.32 | $7.24 | 726206 |
| 2023-03-23 | 7.34 | $7.25 | 548500 |
| 2023-03-22 | 7.35 | $7.23 | 798900 |
| 2023-03-21 | 7.37 | $7.39 | 792000 |
| 2023-03-20 | 7.37 | $7.25 | 727700 |
| 2023-03-17 | 7.39 | $7.21 | 926600 |
| 2023-03-16 | 7.41 | $7.31 | 784476 |
| 2023-03-15 | 7.43 | $7.17 | 1.5M |
| 2023-03-14 | 7.46 | $7.28 | 1.0M |
| 2023-03-13 | 7.48 | $7.21 | 1.1M |
| 2023-03-10 | 7.51 | $7.16 | 1.5M |
| 2023-03-09 | 7.54 | $7.42 | 1.1M |
| 2023-03-08 | 7.55 | $7.64 | 468713 |
| 2023-03-07 | 7.54 | $7.60 | 737141 |
| 2023-03-06 | 7.54 | $7.68 | 537900 |
| 2023-03-03 | 7.53 | $7.75 | 994024 |
| 2023-03-02 | 7.51 | $7.62 | 600000 |
| 2023-03-01 | 7.51 | $7.51 | 668200 |
| 2023-02-28 | 7.51 | $7.53 | 1.2M |
| 2023-02-27 | 7.52 | $7.45 | 685003 |
| 2023-02-24 | 7.53 | $7.35 | 791439 |
| 2023-02-23 | 7.56 | $7.46 | 591500 |
| 2023-02-22 | 7.57 | $7.43 | 891236 |
| 2023-02-21 | 7.59 | $7.36 | 605878 |
| 2023-02-17 | 7.61 | $7.49 | 708200 |
| 2023-02-16 | 7.63 | $7.55 | 627400 |
| 2023-02-15 | 7.63 | $7.62 | 712525 |
| 2023-02-14 | 7.63 | $7.51 | 766432 |
| 2023-02-13 | 7.63 | $7.51 | 750522 |
| 2023-02-10 | 7.64 | $7.49 | 1.1M |
| 2023-02-09 | 7.65 | $7.57 | 1.1M |
| 2023-02-08 | 7.65 | $7.71 | 1.0M |
| 2023-02-07 | 7.63 | $7.77 | 1.1M |
| 2023-02-06 | 7.61 | $7.66 | 726700 |
| 2023-02-03 | 7.59 | $7.74 | 1.1M |
| 2023-02-02 | 7.56 | $7.99 | 1.7M |
| 2023-02-01 | 7.50 | $7.83 | 944048 |
| 2023-01-31 | 7.45 | $7.64 | 1.1M |
| 2023-01-30 | 7.42 | $7.52 | 852447 |
| 2023-01-27 | 7.40 | $7.66 | 1.0M |
| 2023-01-26 | 7.35 | $7.64 | 980000 |
| 2023-01-25 | 7.31 | $7.52 | 934028 |
| 2023-01-24 | 7.27 | $7.51 | 681900 |
| 2023-01-23 | 7.22 | $7.54 | 871133 |
| 2023-01-20 | 7.18 | $7.34 | 867900 |
| 2023-01-19 | 7.14 | $7.21 | 755542 |
| 2023-01-18 | 7.12 | $7.24 | 2.4M |
| 2023-01-17 | 7.10 | $7.44 | 1.0M |
| 2023-01-13 | 7.05 | $7.52 | 1.6M |
| 2023-01-12 | 6.99 | $7.42 | 1.3M |
| 2023-01-11 | 6.94 | $7.41 | 1.1M |
| 2023-01-10 | 6.90 | $7.23 | 809501 |
| 2023-01-09 | 6.86 | $7.11 | 1.6M |
| 2023-01-06 | 6.84 | $6.99 | 1.0M |
| 2023-01-05 | 6.84 | $6.91 | 837320 |
| 2023-01-04 | 6.84 | $7.04 | 975110 |
| 2023-01-03 | 6.82 | $6.87 | 1.2M |
| 2022-12-30 | 6.83 | $6.81 | 3.3M |
| 2022-12-29 | 6.85 | $6.72 | 2.7M |
| 2022-12-28 | 6.87 | $6.48 | 3.5M |
| 2022-12-27 | 6.93 | $6.63 | 2.2M |
| 2022-12-23 | 6.97 | $6.73 | 1.4M |
| 2022-12-22 | 7.01 | $6.74 | 1.5M |
| 2022-12-21 | 7.05 | $6.83 | 2.2M |
| 2022-12-20 | 7.08 | $6.73 | 2.2M |
| 2022-12-19 | 7.12 | $6.73 | 2.2M |
| 2022-12-16 | 7.17 | $6.88 | 2.0M |
| 2022-12-15 | 7.20 | $6.97 | 1.9M |
| 2022-12-14 | 7.23 | $7.28 | 2.2M |
| 2022-12-13 | 7.23 | $7.27 | 2.9M |
| 2022-12-12 | 7.23 | $7.17 | 2.0M |
| 2022-12-09 | 7.24 | $7.11 | 1.9M |
| 2022-12-08 | 7.26 | $7.15 | 1.9M |
| 2022-12-07 | 7.27 | $7.04 | 1.8M |
| 2022-12-06 | 7.30 | $6.97 | 1.8M |
| 2022-12-05 | 7.33 | $7.11 | 2.4M |
| 2022-12-02 | 7.34 | $7.43 | 1.8M |
| 2022-12-01 | 7.32 | $7.57 | 1.2M |
| 2022-11-30 | 7.29 | $7.51 | 1.9M |
| 2022-11-29 | 7.26 | $7.24 | 2.0M |
| 2022-11-28 | 7.26 | $7.19 | 2.2M |
| 2022-11-25 | 7.26 | $7.45 | 506400 |
| 2022-11-23 | 7.23 | $7.32 | 1.7M |
| 2022-11-22 | 7.22 | $7.21 | 1.9M |
| 2022-11-21 | 7.22 | $7.15 | 1.7M |
| 2022-11-18 | 7.23 | $7.21 | 2.1M |
| 2022-11-17 | 7.22 | $7.26 | 1.3M |
| 2022-11-16 | 7.22 | $7.36 | 1.7M |
| 2022-11-15 | 7.19 | $7.53 | 1.5M |
| 2022-11-14 | 7.16 | $7.35 | 1.6M |
| 2022-11-11 | 7.13 | $7.56 | 2.0M |
| 2022-11-10 | 7.09 | $7.63 | 2.4M |
| 2022-11-09 | 7.03 | $6.81 | 1.0M |
| 2022-11-08 | 7.06 | $6.98 | 1.1M |
| 2022-11-07 | 7.07 | $6.90 | 1.1M |
| 2022-11-04 | 7.08 | $6.83 | 2.3M |
| 2022-11-03 | 7.11 | $6.81 | 1.5M |
| 2022-11-02 | 7.14 | $6.96 | 1.3M |
| 2022-11-01 | 7.17 | $7.22 | 1.1M |
| 2022-10-31 | 7.16 | $7.32 | 1.2M |
| 2022-10-28 | 7.16 | $7.36 | 1.3M |
| 2022-10-27 | 7.14 | $7.26 | 939600 |
| 2022-10-26 | 7.14 | $7.26 | 942827 |
| 2022-10-25 | 7.13 | $7.32 | 936600 |
| 2022-10-24 | 7.12 | $7.00 | 1.1M |
| 2022-10-21 | 7.14 | $7.00 | 1.4M |
| 2022-10-20 | 7.16 | $6.84 | 1.6M |
| 2022-10-19 | 7.20 | $6.94 | 1.4M |
| 2022-10-18 | 7.24 | $7.09 | 1.2M |
| 2022-10-17 | 7.26 | $7.08 | 794136 |
| 2022-10-14 | 7.29 | $6.94 | 1.1M |
| 2022-10-13 | 7.33 | $7.17 | 1.3M |
| 2022-10-12 | 7.36 | $7.12 | 946992 |
| 2022-10-11 | 7.40 | $7.09 | 1.9M |
| 2022-10-10 | 7.44 | $7.19 | 1.5M |
| 2022-10-07 | 7.48 | $7.31 | 1.2M |
| 2022-10-06 | 7.52 | $7.57 | 1.4M |
| 2022-10-05 | 7.53 | $7.63 | 1.4M |
| 2022-10-04 | 7.54 | $7.77 | 1.1M |
| 2022-10-03 | 7.53 | $7.42 | 711812 |
| 2022-09-30 | 7.57 | $7.27 | 1.3M |
| 2022-09-29 | 7.62 | $7.14 | 1.7M |
| 2022-09-28 | 7.69 | $7.46 | 953680 |
| 2022-09-27 | 7.73 | $7.22 | 1.4M |
| 2022-09-26 | 7.81 | $7.08 | 1.2M |
| 2022-09-23 | 7.90 | $7.21 | 1.6M |
| 2022-09-22 | 7.99 | $7.46 | 1.1M |
| 2022-09-21 | 8.06 | $7.67 | 1.0M |
| 2022-09-20 | 8.11 | $7.77 | 717900 |
| 2022-09-19 | 8.16 | $7.96 | 996300 |
| 2022-09-16 | 8.19 | $7.90 | 1.0M |
| 2022-09-15 | 8.23 | $7.95 | 1.0M |
| 2022-09-14 | 8.28 | $8.06 | 1.1M |
| 2022-09-13 | 8.32 | $7.97 | 1.2M |
| 2022-09-12 | 8.37 | $8.37 | 935232 |
| 2022-09-09 | 8.39 | $8.37 | 693700 |
| 2022-09-08 | 8.42 | $8.22 | 656202 |
| 2022-09-07 | 8.46 | $8.19 | 814900 |
| 2022-09-06 | 8.52 | $7.97 | 1.8M |
| 2022-09-02 | 8.59 | $8.18 | 550200 |
| 2022-09-01 | 8.66 | $8.33 | 738300 |
| 2022-08-31 | 8.71 | $8.31 | 744500 |
| 2022-08-30 | 8.77 | $8.29 | 1.0M |
| 2022-08-29 | 8.84 | $8.33 | 593035 |
| 2022-08-26 | 8.91 | $8.46 | 516200 |
| 2022-08-25 | 8.96 | $8.80 | 743662 |
| 2022-08-24 | 8.98 | $8.64 | 688500 |
| 2022-08-23 | 9.01 | $8.59 | 694343 |
| 2022-08-22 | 9.05 | $8.43 | 1.1M |
| 2022-08-19 | 9.10 | $8.74 | 632300 |
| 2022-08-18 | 9.13 | $9.02 | 532748 |
| 2022-08-17 | 9.12 | $9.11 | 665200 |
| 2022-08-16 | 9.10 | $9.20 | 836900 |
| 2022-08-15 | 9.07 | $9.24 | 1.1M |
| 2022-08-12 | 9.02 | $9.45 | 549300 |
| 2022-08-11 | 8.95 | $9.34 | 744500 |
| 2022-08-10 | 8.89 | $9.35 | 762522 |
| 2022-08-09 | 8.81 | $8.81 | 852900 |
| 2022-08-08 | 8.79 | $9.22 | 996700 |
| 2022-08-05 | 8.72 | $9.44 | 962907 |
| 2022-08-04 | 8.63 | $9.41 | 1.2M |
| 2022-08-03 | 8.53 | $9.21 | 1.1M |
| 2022-08-02 | 8.45 | $8.94 | 1.3M |
| 2022-08-01 | 8.40 | $8.75 | 808166 |
| 2022-07-29 | 8.36 | $8.64 | 991839 |
| 2022-07-28 | 8.32 | $8.62 | 819818 |
| 2022-07-27 | 8.29 | $8.67 | 964320 |
| 2022-07-26 | 8.24 | $8.24 | 1.1M |
| 2022-07-25 | 8.24 | $8.40 | 685215 |
| 2022-07-22 | 8.23 | $8.23 | 773040 |
| 2022-07-21 | 8.23 | $8.56 | 832100 |
| 2022-07-20 | 8.19 | $8.41 | 643023 |
| 2022-07-19 | 8.16 | $8.15 | 1.1M |
| 2022-07-18 | 8.16 | $7.85 | 728800 |
| 2022-07-15 | 8.18 | $7.98 | 1.1M |
| 2022-07-14 | 8.19 | $8.09 | 1.1M |
| 2022-07-13 | 8.19 | $8.11 | 907412 |
| 2022-07-12 | 8.18 | $8.05 | 981100 |
| 2022-07-11 | 8.18 | $8.34 | 752840 |
| 2022-07-08 | 8.16 | $8.52 | 457400 |
| 2022-07-07 | 8.11 | $8.59 | 941525 |
| 2022-07-06 | 8.07 | $8.34 | 791639 |
| 2022-07-05 | 8.05 | $8.41 | 738979 |
| 2022-07-01 | 8.03 | $8.18 | 693944 |
| 2022-06-30 | 8.03 | $7.94 | 1.1M |
| 2022-06-29 | 8.06 | $7.93 | 1.3M |
| 2022-06-28 | 8.10 | $8.11 | 1.1M |
| 2022-06-27 | 8.12 | $8.31 | 766200 |
| 2022-06-24 | 8.12 | $8.42 | 1.1M |
| 2022-06-23 | 8.11 | $8.15 | 1.5M |
| 2022-06-22 | 8.13 | $7.81 | 1.4M |
| 2022-06-21 | 8.17 | $7.58 | 1.5M |
| 2022-06-17 | 8.24 | $7.51 | 1.6M |
| 2022-06-16 | 8.32 | $7.38 | 1.4M |
| 2022-06-15 | 8.42 | $7.86 | 1.3M |
| 2022-06-14 | 8.47 | $7.53 | 1.4M |
| 2022-06-13 | 8.56 | $7.62 | 2.2M |
| 2022-06-10 | 8.64 | $8.40 | 890049 |
| 2022-06-09 | 8.65 | $8.73 | 739230 |
| 2022-06-08 | 8.62 | $8.96 | 706900 |
| 2022-06-07 | 8.56 | $9.20 | 864842 |
| 2022-06-06 | 8.48 | $9.05 | 1.1M |
| 2022-06-03 | 8.42 | $8.88 | 819967 |
| 2022-06-02 | 8.37 | $8.95 | 1.6M |
| 2022-06-01 | 8.32 | $8.78 | 921922 |
| 2022-05-31 | 8.29 | $8.91 | 2.4M |
| 2022-05-27 | 8.24 | $8.76 | 1.6M |
| 2022-05-26 | 8.22 | $8.24 | 1.2M |
| 2022-05-25 | 8.25 | $7.87 | 1.6M |
| 2022-05-24 | 8.32 | $7.69 | 1.5M |
| 2022-05-23 | 8.41 | $8.06 | 1.1M |
| 2022-05-20 | 8.48 | $8.15 | 1.1M |
| 2022-05-19 | 8.55 | $8.13 | 1.2M |
| 2022-05-18 | 8.63 | $8.05 | 1.1M |
| 2022-05-17 | 8.73 | $8.40 | 1.0M |
| 2022-05-16 | 8.81 | $8.17 | 1.2M |
| 2022-05-13 | 8.91 | $8.38 | 1.5M |
| 2022-05-12 | 9.01 | $7.88 | 1.6M |
| 2022-05-11 | 9.16 | $7.81 | 1.6M |
| 2022-05-10 | 9.33 | $8.27 | 2.0M |
| 2022-05-09 | 9.47 | $8.42 | 1.8M |
| 2022-05-06 | 9.61 | $9.17 | 2.2M |
| 2022-05-05 | 9.68 | $9.36 | 1.2M |
| 2022-05-04 | 9.74 | $9.93 | 1.3M |
| 2022-05-03 | 9.75 | $9.40 | 1.7M |
| 2022-05-02 | 9.83 | $9.36 | 1.5M |
| 2022-04-29 | 9.92 | $9.01 | 1.6M |
| 2022-04-28 | 10.05 | $9.35 | 2.5M |
| 2022-04-27 | 10.16 | $9.16 | 1.5M |
| 2022-04-26 | 10.30 | $9.39 | 1.7M |
| 2022-04-25 | 10.43 | $10.05 | 941500 |
| 2022-04-22 | 10.51 | $9.83 | 1.6M |
| 2022-04-21 | 10.61 | $10.08 | 1.2M |
| 2022-04-20 | 10.70 | $10.33 | 1.1M |
| 2022-04-19 | 10.77 | $10.33 | 1.2M |
| 2022-04-18 | 10.85 | $10.00 | 2.2M |
| 2022-04-14 | 10.96 | $10.22 | 1.1M |
| 2022-04-13 | 11.07 | $10.56 | 1.3M |
| 2022-04-12 | 11.14 | $10.49 | 1.4M |
| 2022-04-11 | 11.22 | $10.31 | 1.9M |
| 2022-04-08 | 11.31 | $10.51 | 1.1M |
| 2022-04-07 | 11.39 | $10.83 | 2.2M |
| 2022-04-06 | 11.44 | $10.83 | 1.5M |
| 2022-04-05 | 11.50 | $11.27 | 1.1M |
| 2022-04-04 | 11.51 | $11.67 | 1.3M |
| 2022-04-01 | 11.48 | $11.52 | 893100 |
| 2022-03-31 | 11.46 | $11.39 | 1.1M |
| 2022-03-30 | 11.46 | $11.68 | 936533 |
| 2022-03-29 | 11.44 | $11.80 | 941534 |
| 2022-03-28 | 11.40 | $11.47 | 716006 |
| 2022-03-25 | 11.40 | $11.48 | 681110 |
| 2022-03-24 | 11.40 | $11.67 | 737533 |
| 2022-03-23 | 11.39 | $11.54 | 777411 |
| 2022-03-22 | 11.39 | $11.74 | 1.6M |
| 2022-03-21 | 11.38 | $11.68 | 658808 |
| 2022-03-18 | 11.37 | $11.84 | 654900 |
| 2022-03-17 | 11.35 | $11.61 | 839340 |
| 2022-03-16 | 11.36 | $11.13 | 1.4M |
| 2022-03-15 | 11.43 | $10.50 | 1.1M |
| 2022-03-14 | 11.56 | $10.23 | 905300 |
| 2022-03-11 | 11.74 | $10.90 | 718601 |
| 2022-03-10 | 11.87 | $11.39 | 659800 |
| 2022-03-09 | 11.96 | $11.47 | 1.1M |
| 2022-03-08 | 12.06 | $11.09 | 1.4M |
| 2022-03-07 | 12.20 | $11.00 | 1.1M |
| 2022-03-04 | 12.37 | $11.54 | 755341 |
| 2022-03-03 | 12.49 | $11.91 | 789720 |
| 2022-03-02 | 12.59 | $12.21 | 768400 |
| 2022-03-01 | 12.66 | $12.09 | 960039 |
| 2022-02-28 | 12.76 | $12.40 | 810529 |
| 2022-02-25 | 12.82 | $12.27 | 839519 |
| 2022-02-24 | 12.90 | $12.25 | 1.6M |
| 2022-02-23 | 12.98 | $11.67 | 952300 |
| 2022-02-22 | 13.12 | $12.02 | 757200 |
| 2022-02-18 | 13.24 | $12.49 | 761715 |
| 2022-02-17 | 13.30 | $12.77 | 795848 |
| 2022-02-16 | 13.35 | $13.21 | 661825 |
| 2022-02-15 | 13.34 | $13.18 | 776304 |
| 2022-02-14 | 13.34 | $12.80 | 985413 |
| 2022-02-11 | 13.38 | $13.29 | 647047 |
| 2022-02-10 | 13.38 | $13.69 | 801905 |
| 2022-02-09 | 13.34 | $14.00 | 1.1M |
| 2022-02-08 | 13.27 | $13.61 | 617023 |
| 2022-02-07 | 13.24 | $13.49 | 708134 |
| 2022-02-04 | 13.23 | $13.67 | 866300 |
| 2022-02-03 | 13.20 | $13.47 | 993934 |
| 2022-02-02 | 13.19 | $13.86 | 953600 |
| 2022-02-01 | 13.15 | $13.84 | 1.5M |
| 2022-01-31 | 13.12 | $13.63 | 2.1M |
| 2022-01-28 | 13.11 | $12.68 | 979100 |
| 2022-01-27 | 13.20 | $12.36 | 1.2M |
| 2022-01-26 | 13.33 | $12.53 | 1.8M |
| 2022-01-25 | 13.45 | $12.61 | 1.8M |
| 2022-01-24 | 13.57 | $12.84 | 2.5M |
| 2022-01-21 | 13.68 | $12.41 | 2.0M |
| 2022-01-20 | 13.84 | $12.82 | 1.2M |
| 2022-01-19 | 13.96 | $12.91 | 1.3M |
| 2022-01-18 | 14.09 | $13.11 | 1.5M |
| 2022-01-14 | 14.19 | $13.49 | 1.4M |
| 2022-01-13 | 14.27 | $13.67 | 1.4M |
| 2022-01-12 | 14.33 | $14.33 | 1.9M |
| 2022-01-11 | 14.32 | $14.50 | 1.6M |
| 2022-01-10 | 14.29 | $14.11 | 1.6M |
| 2022-01-07 | 14.31 | $14.14 | 1.1M |
| 2022-01-06 | 14.32 | $14.13 | 1.5M |
| 2022-01-05 | 14.34 | $13.93 | 2.2M |
| 2022-01-04 | 14.38 | $14.69 | 2.0M |
| 2022-01-03 | 14.35 | $14.97 | 1.7M |
| 2021-12-31 | 14.29 | $14.54 | 6.1M |
| 2021-12-30 | 14.28 | $14.42 | 5.5M |
| 2021-12-29 | 14.28 | $14.02 | 5.8M |
| 2021-12-28 | 14.33 | $14.23 | 5.8M |
| 2021-12-27 | 14.36 | $14.47 | 6.3M |
| 2021-12-23 | 14.39 | $14.72 | 3.6M |
| 2021-12-22 | 14.39 | $14.40 | 4.8M |
| 2021-12-21 | 14.43 | $14.15 | 4.7M |
| 2021-12-20 | 14.51 | $13.81 | 4.2M |
| 2021-12-17 | 14.64 | $14.15 | 3.5M |
| 2021-12-16 | 14.75 | $13.74 | 4.9M |
| 2021-12-15 | 14.91 | $14.19 | 4.7M |
| 2021-12-14 | 15.05 | $13.83 | 3.9M |
| 2021-12-13 | 15.24 | $14.10 | 3.3M |
| 2021-12-10 | 15.42 | $14.49 | 2.7M |
| 2021-12-09 | 15.58 | $14.65 | 2.7M |
| 2021-12-08 | 15.74 | $15.01 | 2.7M |
| 2021-12-07 | 15.89 | $15.05 | 3.4M |
| 2021-12-06 | 16.05 | $14.26 | 3.4M |
| 2021-12-03 | 16.30 | $14.83 | 2.6M |
| 2021-12-02 | 16.52 | $15.12 | 2.9M |
| 2021-12-01 | 16.74 | $15.43 | 2.2M |
| 2021-11-30 | 16.93 | $15.92 | 2.7M |
| 2021-11-29 | 17.10 | $16.00 | 1.6M |
| 2021-11-26 | 17.27 | $16.11 | 969202 |
| 2021-11-24 | 17.44 | $16.29 | 1.9M |
| 2021-11-23 | 17.59 | $16.05 | 3.0M |
| 2021-11-22 | 17.78 | $16.47 | 2.4M |
| 2021-11-19 | 17.93 | $16.84 | 1.3M |
| 2021-11-18 | 18.06 | $17.07 | 1.5M |
| 2021-11-17 | 18.16 | $17.35 | 1.5M |
| 2021-11-16 | 18.24 | $17.79 | 1.1M |
| 2021-11-15 | 18.28 | $17.72 | 1.0M |
| 2021-11-12 | 18.32 | $17.97 | 879315 |
| 2021-11-11 | 18.34 | $17.90 | 707748 |
| 2021-11-10 | 18.36 | $17.99 | 907525 |
| 2021-11-09 | 18.38 | $18.39 | 840000 |
| 2021-11-08 | 18.35 | $18.70 | 677719 |
| 2021-11-05 | 18.29 | $18.98 | 539027 |
| 2021-11-04 | 18.20 | $19.04 | 700375 |
| 2021-11-03 | 18.09 | $18.91 | 718900 |
| 2021-11-02 | 17.99 | $18.79 | 650600 |
| 2021-11-01 | 17.90 | $18.90 | 787900 |
| 2021-10-29 | 17.79 | $18.40 | 1.1M |
| 2021-10-28 | 17.73 | $17.91 | 971600 |
| 2021-10-27 | 17.72 | $17.50 | 1.3M |
| 2021-10-26 | 17.75 | $17.66 | 1.6M |
| 2021-10-25 | 17.77 | $17.70 | 1.3M |
| 2021-10-22 | 17.79 | $17.63 | 978300 |
| 2021-10-21 | 17.82 | $17.78 | 1.1M |
| 2021-10-20 | 17.84 | $17.86 | 1.2M |
| 2021-10-19 | 17.86 | $17.93 | 971934 |
| 2021-10-18 | 17.88 | $17.65 | 818044 |
| 2021-10-15 | 17.93 | $17.80 | 589000 |
| 2021-10-14 | 17.96 | $17.92 | 885300 |
| 2021-10-13 | 18.00 | $17.81 | 670900 |
| 2021-10-12 | 18.05 | $17.46 | 859238 |
| 2021-10-11 | 18.14 | $17.45 | 645849 |
| 2021-10-08 | 18.23 | $17.56 | 727303 |
| 2021-10-07 | 18.33 | $17.85 | 920800 |
| 2021-10-06 | 18.41 | $17.76 | 858800 |
| 2021-10-05 | 18.51 | $17.90 | 722200 |
| 2021-10-04 | 18.60 | $17.92 | 774115 |
| 2021-10-01 | 18.71 | $18.37 | 557924 |
| 2021-09-30 | 18.77 | $18.10 | 521000 |
| 2021-09-29 | 18.88 | $18.21 | 506908 |
| 2021-09-28 | 18.98 | $18.34 | 736236 |
| 2021-09-27 | 19.07 | $18.60 | 741235 |
| 2021-09-24 | 19.14 | $18.85 | 520446 |
| 2021-09-23 | 19.19 | $18.87 | 813700 |
| 2021-09-22 | 19.23 | $19.04 | 327000 |
| 2021-09-21 | 19.27 | $18.79 | 618101 |
| 2021-09-20 | 19.32 | $18.48 | 734200 |
| 2021-09-17 | 19.40 | $18.88 | 419900 |
| 2021-09-16 | 19.45 | $18.99 | 275900 |
| 2021-09-15 | 19.48 | $19.11 | 386427 |
| 2021-09-14 | 19.50 | $18.96 | 432824 |
| 2021-09-13 | 19.54 | $19.24 | 404200 |
| 2021-09-10 | 19.55 | $19.50 | 250941 |
| 2021-09-09 | 19.54 | $19.73 | 319600 |
| 2021-09-08 | 19.51 | $19.85 | 236608 |
| 2021-09-07 | 19.47 | $20.04 | 286545 |
| 2021-09-03 | 19.40 | $20.04 | 281607 |
| 2021-09-02 | 19.34 | $19.93 | 317500 |
| 2021-09-01 | 19.28 | $19.93 | 448035 |
| 2021-08-31 | 19.21 | $19.73 | 300224 |
| 2021-08-30 | 19.17 | $19.69 | 272835 |
| 2021-08-27 | 19.13 | $19.31 | 326843 |
| 2021-08-26 | 19.12 | $19.02 | 384131 |
| 2021-08-25 | 19.14 | $19.14 | 619732 |
| 2021-08-24 | 19.15 | $18.86 | 713400 |
| 2021-08-23 | 19.19 | $18.73 | 690516 |
| 2021-08-20 | 19.25 | $18.59 | 428014 |
| 2021-08-19 | 19.33 | $18.27 | 637200 |
| 2021-08-18 | 19.45 | $19.02 | 278200 |
| 2021-08-17 | 19.50 | $19.20 | 287334 |
| 2021-08-16 | 19.53 | $19.48 | 267700 |
| 2021-08-13 | 19.54 | $19.69 | 183900 |
| 2021-08-12 | 19.53 | $19.60 | 264300 |
| 2021-08-11 | 19.53 | $19.70 | 280642 |
| 2021-08-10 | 19.52 | $19.81 | 225523 |
| 2021-08-09 | 19.51 | $19.62 | 298500 |
| 2021-08-06 | 19.51 | $19.36 | 403200 |
| 2021-08-05 | 19.55 | $19.20 | 562604 |
| 2021-08-04 | 19.60 | $19.38 | 281549 |
| 2021-08-03 | 19.65 | $19.43 | 322000 |
| 2021-08-02 | 19.69 | $19.48 | 293629 |
| 2021-07-30 | 19.73 | $19.13 | 432806 |
| 2021-07-29 | 19.81 | $19.40 | 426123 |
| 2021-07-28 | 19.87 | $19.43 | 273400 |
| 2021-07-27 | 19.92 | $19.37 | 358043 |
| 2021-07-26 | 19.99 | $19.66 | 385113 |
| 2021-07-23 | 20.04 | $20.00 | 226219 |
| 2021-07-22 | 20.05 | $20.10 | 177433 |
| 2021-07-21 | 20.06 | $19.99 | 247800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.48
2025-03-18
Close Price
$6.61
Vol: 653033
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.35
Average
9.26
Maximum
19.94
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-03-18 | 6.48 | $6.61 | 653033 |
| 2025-03-17 | 6.51 | $6.72 | 1.1M |
| 2025-03-14 | 6.51 | $6.52 | 634651 |
| 2025-03-13 | 6.56 | $6.42 | 968957 |
| 2025-03-12 | 6.65 | $6.46 | 641322 |
| 2025-03-11 | 6.74 | $6.43 | 1.3M |
| 2025-03-10 | 6.85 | $6.40 | 1.2M |
| 2025-03-07 | 6.99 | $6.72 | 1.2M |
| 2025-03-06 | 7.09 | $6.67 | 917614 |
| 2025-03-05 | 7.22 | $6.99 | 663070 |
| 2025-03-04 | 7.30 | $6.90 | 880975 |
| 2025-03-03 | 7.42 | $6.97 | 869886 |
| 2025-02-28 | 7.54 | $7.11 | 1.6M |
| 2025-02-27 | 7.65 | $7.14 | 1.6M |
| 2025-02-26 | 7.77 | $7.36 | 712617 |
| 2025-02-25 | 7.87 | $7.39 | 1.3M |
| 2025-02-24 | 7.98 | $7.56 | 877842 |
| 2025-02-21 | 8.07 | $7.66 | 757664 |
| 2025-02-20 | 8.15 | $7.86 | 854765 |
| 2025-02-19 | 8.20 | $8.06 | 727858 |
| 2025-02-18 | 8.22 | $8.09 | 429245 |
| 2025-02-14 | 8.24 | $8.08 | 695803 |
| 2025-02-13 | 8.26 | $8.23 | 620308 |
| 2025-02-12 | 8.24 | $8.20 | 540100 |
| 2025-02-11 | 8.24 | $8.21 | 539200 |
| 2025-02-10 | 8.23 | $8.25 | 432521 |
| 2025-02-07 | 8.20 | $8.15 | 651100 |
| 2025-02-06 | 8.20 | $8.19 | 1.0M |
| 2025-02-05 | 8.18 | $8.22 | 459300 |
| 2025-02-04 | 8.16 | $8.16 | 451800 |
| 2025-02-03 | 8.14 | $8.13 | 975200 |
| 2025-01-31 | 8.13 | $8.20 | 696918 |
| 2025-01-30 | 8.09 | $8.22 | 678438 |
| 2025-01-29 | 8.05 | $8.08 | 892944 |
| 2025-01-28 | 8.03 | $8.16 | 848045 |
| 2025-01-27 | 7.99 | $8.00 | 937700 |
| 2025-01-24 | 7.97 | $8.21 | 793030 |
| 2025-01-23 | 7.91 | $8.21 | 1.0M |
| 2025-01-22 | 7.84 | $8.21 | 1.1M |
| 2025-01-21 | 7.75 | $8.18 | 2.5M |
| 2025-01-17 | 7.66 | $7.82 | 537800 |
| 2025-01-16 | 7.63 | $7.76 | 569800 |
| 2025-01-15 | 7.60 | $7.73 | 784448 |
| 2025-01-14 | 7.58 | $7.63 | 553209 |
| 2025-01-13 | 7.57 | $7.63 | 731100 |
| 2025-01-10 | 7.57 | $7.54 | 675100 |
| 2025-01-08 | 7.58 | $7.67 | 509700 |
| 2025-01-07 | 7.57 | $7.61 | 688062 |
| 2025-01-06 | 7.57 | $7.74 | 989540 |
| 2025-01-03 | 7.54 | $7.63 | 534300 |
| 2025-01-02 | 7.54 | $7.46 | 613283 |
| 2024-12-31 | 7.56 | $7.44 | 1.3M |
| 2024-12-30 | 7.60 | $7.45 | 1.3M |
| 2024-12-27 | 7.64 | $7.50 | 1.0M |
| 2024-12-26 | 7.68 | $7.60 | 761700 |
| 2024-12-24 | 7.70 | $7.64 | 957600 |
| 2024-12-23 | 7.72 | $7.53 | 1.1M |
| 2024-12-20 | 7.76 | $7.58 | 943500 |
| 2024-12-19 | 7.81 | $7.48 | 1.0M |
| 2024-12-18 | 7.87 | $7.50 | 945430 |
| 2024-12-17 | 7.95 | $7.79 | 907700 |
| 2024-12-16 | 7.98 | $7.91 | 1.1M |
| 2024-12-13 | 7.98 | $7.88 | 895448 |
| 2024-12-12 | 7.99 | $7.85 | 1.2M |
| 2024-12-11 | 8.01 | $7.92 | 680405 |
| 2024-12-10 | 8.02 | $7.86 | 675721 |
| 2024-12-09 | 8.04 | $7.99 | 687900 |
| 2024-12-06 | 8.03 | $8.08 | 690749 |
| 2024-12-05 | 8.00 | $8.08 | 645063 |
| 2024-12-04 | 7.97 | $8.07 | 938938 |
| 2024-12-03 | 7.94 | $7.95 | 740800 |
| 2024-12-02 | 7.92 | $8.02 | 967016 |
| 2024-11-29 | 7.89 | $7.99 | 613803 |
| 2024-11-27 | 7.85 | $7.92 | 625129 |
| 2024-11-26 | 7.83 | $8.00 | 417305 |
| 2024-11-25 | 7.78 | $7.97 | 913833 |
| 2024-11-22 | 7.74 | $7.86 | 546400 |
| 2024-11-21 | 7.70 | $7.77 | 541000 |
| 2024-11-20 | 7.68 | $7.68 | 417800 |
| 2024-11-19 | 7.68 | $7.62 | 572013 |
| 2024-11-18 | 7.69 | $7.55 | 578421 |
| 2024-11-15 | 7.71 | $7.54 | 783501 |
| 2024-11-14 | 7.74 | $7.83 | 607340 |
| 2024-11-13 | 7.71 | $7.79 | 592500 |
| 2024-11-12 | 7.69 | $7.75 | 776302 |
| 2024-11-11 | 7.67 | $7.84 | 622800 |
| 2024-11-08 | 7.63 | $7.75 | 421764 |
| 2024-11-07 | 7.60 | $7.72 | 560900 |
| 2024-11-06 | 7.57 | $7.67 | 737922 |
| 2024-11-05 | 7.55 | $7.48 | 448722 |
| 2024-11-04 | 7.56 | $7.43 | 638300 |
| 2024-11-01 | 7.59 | $7.51 | 839934 |
| 2024-10-31 | 7.60 | $7.53 | 862900 |
| 2024-10-30 | 7.61 | $7.65 | 512600 |
| 2024-10-29 | 7.60 | $7.61 | 571700 |
| 2024-10-28 | 7.60 | $7.63 | 619849 |
| 2024-10-25 | 7.59 | $7.50 | 422300 |
| 2024-10-24 | 7.60 | $7.55 | 477000 |
| 2024-10-23 | 7.61 | $7.47 | 472926 |
| 2024-10-22 | 7.63 | $7.59 | 481700 |
| 2024-10-21 | 7.64 | $7.53 | 451900 |
| 2024-10-18 | 7.65 | $7.61 | 365200 |
| 2024-10-17 | 7.65 | $7.56 | 535225 |
| 2024-10-16 | 7.66 | $7.59 | 661543 |
| 2024-10-15 | 7.67 | $7.62 | 443800 |
| 2024-10-14 | 7.67 | $7.71 | 424739 |
| 2024-10-11 | 7.65 | $7.70 | 495600 |
| 2024-10-10 | 7.62 | $7.63 | 482900 |
| 2024-10-09 | 7.61 | $7.63 | 503709 |
| 2024-10-08 | 7.60 | $7.59 | 425802 |
| 2024-10-07 | 7.59 | $7.51 | 416600 |
| 2024-10-04 | 7.60 | $7.62 | 435900 |
| 2024-10-03 | 7.59 | $7.55 | 434900 |
| 2024-10-02 | 7.58 | $7.62 | 317420 |
| 2024-10-01 | 7.56 | $7.59 | 922144 |
| 2024-09-30 | 7.55 | $7.55 | 725900 |
| 2024-09-27 | 7.54 | $7.60 | 438721 |
| 2024-09-26 | 7.52 | $7.56 | 401918 |
| 2024-09-25 | 7.50 | $7.49 | 499300 |
| 2024-09-24 | 7.49 | $7.57 | 509617 |
| 2024-09-23 | 7.46 | $7.54 | 436133 |
| 2024-09-20 | 7.44 | $7.49 | 501400 |
| 2024-09-19 | 7.42 | $7.60 | 818844 |
| 2024-09-18 | 7.38 | $7.43 | 772721 |
| 2024-09-17 | 7.36 | $7.42 | 554700 |
| 2024-09-16 | 7.35 | $7.34 | 420700 |
| 2024-09-13 | 7.34 | $7.38 | 528904 |
| 2024-09-12 | 7.33 | $7.36 | 699603 |
| 2024-09-11 | 7.32 | $7.33 | 562905 |
| 2024-09-10 | 7.32 | $7.25 | 599400 |
| 2024-09-09 | 7.33 | $7.31 | 604015 |
| 2024-09-06 | 7.33 | $7.19 | 850900 |
| 2024-09-05 | 7.36 | $7.31 | 623400 |
| 2024-09-04 | 7.36 | $7.32 | 884700 |
| 2024-09-03 | 7.36 | $7.36 | 948392 |
| 2024-08-30 | 7.36 | $7.51 | 1.2M |
| 2024-08-29 | 7.32 | $7.46 | 1.1M |
| 2024-08-28 | 7.29 | $7.31 | 547098 |
| 2024-08-27 | 7.28 | $7.42 | 449900 |
| 2024-08-26 | 7.24 | $7.36 | 799200 |
| 2024-08-23 | 7.22 | $7.34 | 570440 |
| 2024-08-22 | 7.19 | $7.26 | 642400 |
| 2024-08-21 | 7.18 | $7.29 | 450500 |
| 2024-08-20 | 7.16 | $7.25 | 621607 |
| 2024-08-19 | 7.14 | $7.23 | 546630 |
| 2024-08-16 | 7.13 | $7.18 | 526341 |
| 2024-08-15 | 7.13 | $7.30 | 449537 |
| 2024-08-14 | 7.09 | $7.22 | 598230 |
| 2024-08-13 | 7.08 | $7.26 | 560538 |
| 2024-08-12 | 7.05 | $7.12 | 828900 |
| 2024-08-09 | 7.04 | $7.09 | 450500 |
| 2024-08-08 | 7.04 | $7.13 | 540553 |
| 2024-08-07 | 7.04 | $6.88 | 924044 |
| 2024-08-06 | 7.09 | $6.90 | 961500 |
| 2024-08-05 | 7.14 | $6.75 | 1.3M |
| 2024-08-02 | 7.23 | $7.00 | 1.0M |
| 2024-08-01 | 7.28 | $7.18 | 1.5M |
| 2024-07-31 | 7.30 | $7.37 | 933400 |
| 2024-07-30 | 7.29 | $7.23 | 710339 |
| 2024-07-29 | 7.31 | $7.26 | 488300 |
| 2024-07-26 | 7.32 | $7.25 | 723402 |
| 2024-07-25 | 7.33 | $7.23 | 1.1M |
| 2024-07-24 | 7.36 | $7.24 | 653900 |
| 2024-07-23 | 7.38 | $7.39 | 551649 |
| 2024-07-22 | 7.38 | $7.37 | 501786 |
| 2024-07-19 | 7.38 | $7.31 | 2.7M |
| 2024-07-18 | 7.39 | $7.30 | 1.1M |
| 2024-07-17 | 7.41 | $7.42 | 1.1M |
| 2024-07-16 | 7.40 | $7.50 | 880100 |
| 2024-07-15 | 7.37 | $7.50 | 1.4M |
| 2024-07-12 | 7.34 | $7.42 | 655911 |
| 2024-07-11 | 7.33 | $7.38 | 680800 |
| 2024-07-10 | 7.32 | $7.34 | 663000 |
| 2024-07-09 | 7.31 | $7.36 | 733200 |
| 2024-07-08 | 7.30 | $7.41 | 695200 |
| 2024-07-05 | 7.28 | $7.40 | 597204 |
| 2024-07-03 | 7.26 | $7.40 | 553300 |
| 2024-07-02 | 7.23 | $7.32 | 911811 |
| 2024-07-01 | 7.22 | $7.31 | 1.3M |
| 2024-06-28 | 7.21 | $7.23 | 821300 |
| 2024-06-27 | 7.21 | $7.22 | 549214 |
| 2024-06-26 | 7.21 | $7.22 | 1.3M |
| 2024-06-25 | 7.22 | $7.18 | 764500 |
| 2024-06-24 | 7.24 | $7.16 | 541513 |
| 2024-06-21 | 7.26 | $7.19 | 481900 |
| 2024-06-20 | 7.28 | $7.25 | 771232 |
| 2024-06-18 | 7.29 | $7.26 | 433536 |
| 2024-06-17 | 7.30 | $7.25 | 737922 |
| 2024-06-14 | 7.32 | $7.23 | 566229 |
| 2024-06-13 | 7.35 | $7.27 | 708625 |
| 2024-06-12 | 7.36 | $7.37 | 857530 |
| 2024-06-11 | 7.37 | $7.31 | 521000 |
| 2024-06-10 | 7.38 | $7.36 | 378100 |
| 2024-06-07 | 7.39 | $7.33 | 464346 |
| 2024-06-06 | 7.40 | $7.36 | 425200 |
| 2024-06-05 | 7.41 | $7.42 | 838402 |
| 2024-06-04 | 7.41 | $7.35 | 655003 |
| 2024-06-03 | 7.42 | $7.39 | 751648 |
| 2024-05-31 | 7.43 | $7.46 | 769200 |
| 2024-05-30 | 7.42 | $7.37 | 642069 |
| 2024-05-29 | 7.43 | $7.37 | 774042 |
| 2024-05-28 | 7.45 | $7.43 | 731600 |
| 2024-05-24 | 7.45 | $7.50 | 470233 |
| 2024-05-23 | 7.44 | $7.44 | 685646 |
| 2024-05-22 | 7.44 | $7.57 | 789800 |
| 2024-05-21 | 7.41 | $7.61 | 702103 |
| 2024-05-20 | 7.37 | $7.68 | 2.3M |
| 2024-05-17 | 7.30 | $7.41 | 487400 |
| 2024-05-16 | 7.29 | $7.40 | 652223 |
| 2024-05-15 | 7.27 | $7.37 | 910800 |
| 2024-05-14 | 7.26 | $7.35 | 493801 |
| 2024-05-13 | 7.25 | $7.33 | 405142 |
| 2024-05-10 | 7.24 | $7.38 | 548100 |
| 2024-05-09 | 7.23 | $7.42 | 401248 |
| 2024-05-08 | 7.20 | $7.42 | 656900 |
| 2024-05-07 | 7.17 | $7.37 | 768700 |
| 2024-05-06 | 7.14 | $7.37 | 753131 |
| 2024-05-03 | 7.11 | $7.26 | 390200 |
| 2024-05-02 | 7.11 | $7.21 | 369525 |
| 2024-05-01 | 7.11 | $7.18 | 895900 |
| 2024-04-30 | 7.12 | $7.10 | 457700 |
| 2024-04-29 | 7.15 | $7.23 | 533724 |
| 2024-04-26 | 7.16 | $7.23 | 368700 |
| 2024-04-25 | 7.17 | $7.20 | 552232 |
| 2024-04-24 | 7.20 | $7.18 | 811700 |
| 2024-04-23 | 7.23 | $7.22 | 327500 |
| 2024-04-22 | 7.26 | $7.11 | 1.2M |
| 2024-04-19 | 7.32 | $7.05 | 1.2M |
| 2024-04-18 | 7.40 | $7.15 | 601429 |
| 2024-04-17 | 7.47 | $7.18 | 588778 |
| 2024-04-16 | 7.56 | $7.24 | 453036 |
| 2024-04-15 | 7.64 | $7.26 | 506300 |
| 2024-04-12 | 7.73 | $7.44 | 447725 |
| 2024-04-11 | 7.81 | $7.64 | 498135 |
| 2024-04-10 | 7.85 | $7.61 | 835600 |
| 2024-04-09 | 7.90 | $7.80 | 475038 |
| 2024-04-08 | 7.93 | $7.83 | 306500 |
| 2024-04-05 | 7.95 | $7.85 | 446729 |
| 2024-04-04 | 7.97 | $7.78 | 531836 |
| 2024-04-03 | 8.00 | $7.89 | 519939 |
| 2024-04-02 | 8.02 | $7.89 | 413449 |
| 2024-04-01 | 8.05 | $8.11 | 780889 |
| 2024-03-28 | 8.03 | $8.14 | 1.2M |
| 2024-03-27 | 8.00 | $8.07 | 624700 |
| 2024-03-26 | 7.98 | $7.99 | 606234 |
| 2024-03-25 | 7.97 | $7.99 | 674521 |
| 2024-03-22 | 7.96 | $7.95 | 758122 |
| 2024-03-21 | 7.96 | $8.06 | 597659 |
| 2024-03-20 | 7.94 | $7.93 | 723043 |
| 2024-03-19 | 7.94 | $7.76 | 470300 |
| 2024-03-18 | 7.98 | $7.80 | 389800 |
| 2024-03-15 | 8.01 | $7.78 | 504900 |
| 2024-03-14 | 8.05 | $7.85 | 555600 |
| 2024-03-13 | 8.08 | $8.00 | 504203 |
| 2024-03-12 | 8.09 | $8.01 | 559145 |
| 2024-03-11 | 8.10 | $8.00 | 420000 |
| 2024-03-08 | 8.10 | $8.04 | 724100 |
| 2024-03-07 | 8.10 | $8.04 | 479817 |
| 2024-03-06 | 8.10 | $8.00 | 612500 |
| 2024-03-05 | 8.11 | $7.92 | 573653 |
| 2024-03-04 | 8.13 | $8.09 | 720456 |
| 2024-03-01 | 8.12 | $8.11 | 617300 |
| 2024-02-29 | 8.10 | $8.01 | 685600 |
| 2024-02-28 | 8.10 | $7.96 | 754609 |
| 2024-02-27 | 8.11 | $8.13 | 899200 |
| 2024-02-26 | 8.09 | $8.10 | 766500 |
| 2024-02-23 | 8.06 | $8.04 | 929000 |
| 2024-02-22 | 8.05 | $8.02 | 609100 |
| 2024-02-21 | 8.03 | $7.85 | 612500 |
| 2024-02-20 | 8.05 | $7.88 | 481000 |
| 2024-02-16 | 8.06 | $8.02 | 591900 |
| 2024-02-15 | 8.04 | $8.09 | 1.2M |
| 2024-02-14 | 8.00 | $8.00 | 681933 |
| 2024-02-13 | 7.98 | $7.92 | 1.2M |
| 2024-02-12 | 7.96 | $8.20 | 1.1M |
| 2024-02-09 | 7.89 | $8.16 | 640711 |
| 2024-02-08 | 7.81 | $8.04 | 690848 |
| 2024-02-07 | 7.74 | $7.88 | 1.0M |
| 2024-02-06 | 7.69 | $7.78 | 716236 |
| 2024-02-05 | 7.66 | $7.71 | 510300 |
| 2024-02-02 | 7.63 | $7.81 | 878132 |
| 2024-02-01 | 7.57 | $7.74 | 1.2M |
| 2024-01-31 | 7.53 | $7.58 | 1.1M |
| 2024-01-30 | 7.51 | $7.69 | 674200 |
| 2024-01-29 | 7.46 | $7.71 | 763400 |
| 2024-01-26 | 7.39 | $7.53 | 1.3M |
| 2024-01-25 | 7.36 | $7.52 | 1.2M |
| 2024-01-24 | 7.32 | $7.45 | 1.6M |
| 2024-01-23 | 7.29 | $7.41 | 941302 |
| 2024-01-22 | 7.27 | $7.38 | 799738 |
| 2024-01-19 | 7.24 | $7.26 | 942000 |
| 2024-01-18 | 7.24 | $7.22 | 630400 |
| 2024-01-17 | 7.25 | $7.16 | 683900 |
| 2024-01-16 | 7.27 | $7.22 | 635100 |
| 2024-01-12 | 7.28 | $7.26 | 1.0M |
| 2024-01-11 | 7.29 | $7.26 | 828201 |
| 2024-01-10 | 7.29 | $7.27 | 475700 |
| 2024-01-09 | 7.30 | $7.22 | 678800 |
| 2024-01-08 | 7.31 | $7.29 | 700049 |
| 2024-01-05 | 7.31 | $7.10 | 640839 |
| 2024-01-04 | 7.36 | $7.12 | 1.2M |
| 2024-01-03 | 7.40 | $7.03 | 839100 |
| 2024-01-02 | 7.47 | $7.20 | 729600 |
| 2023-12-29 | 7.52 | $7.33 | 2.4M |
| 2023-12-28 | 7.55 | $7.40 | 1.7M |
| 2023-12-27 | 7.56 | $7.46 | 2.0M |
| 2023-12-26 | 7.57 | $7.50 | 1.4M |
| 2023-12-22 | 7.56 | $7.48 | 1.3M |
| 2023-12-21 | 7.56 | $7.52 | 1.6M |
| 2023-12-20 | 7.55 | $7.41 | 2.0M |
| 2023-12-19 | 7.55 | $7.65 | 1.8M |
| 2023-12-18 | 7.51 | $7.53 | 1.9M |
| 2023-12-15 | 7.49 | $7.45 | 1.5M |
| 2023-12-14 | 7.47 | $7.60 | 1.9M |
| 2023-12-13 | 7.42 | $7.51 | 1.8M |
| 2023-12-12 | 7.39 | $7.38 | 1.1M |
| 2023-12-11 | 7.37 | $7.36 | 1.1M |
| 2023-12-08 | 7.35 | $7.35 | 963231 |
| 2023-12-07 | 7.33 | $7.32 | 1.1M |
| 2023-12-06 | 7.32 | $7.26 | 1.2M |
| 2023-12-05 | 7.31 | $7.29 | 1.0M |
| 2023-12-04 | 7.29 | $7.38 | 1.0M |
| 2023-12-01 | 7.25 | $7.41 | 1.1M |
| 2023-11-30 | 7.20 | $7.23 | 962600 |
| 2023-11-29 | 7.17 | $7.22 | 1.1M |
| 2023-11-28 | 7.15 | $7.13 | 1.4M |
| 2023-11-27 | 7.14 | $7.25 | 1.2M |
| 2023-11-24 | 7.09 | $7.24 | 373502 |
| 2023-11-22 | 7.05 | $7.24 | 568949 |
| 2023-11-21 | 6.99 | $7.20 | 990201 |
| 2023-11-20 | 6.94 | $7.24 | 1.1M |
| 2023-11-17 | 6.87 | $7.15 | 771136 |
| 2023-11-16 | 6.80 | $7.04 | 861011 |
| 2023-11-15 | 6.75 | $7.10 | 1.2M |
| 2023-11-14 | 6.67 | $7.04 | 1.4M |
| 2023-11-13 | 6.60 | $6.82 | 727000 |
| 2023-11-10 | 6.56 | $6.79 | 877017 |
| 2023-11-09 | 6.52 | $6.69 | 762900 |
| 2023-11-08 | 6.49 | $6.76 | 932600 |
| 2023-11-07 | 6.45 | $6.73 | 1.5M |
| 2023-11-06 | 6.41 | $6.58 | 744828 |
| 2023-11-03 | 6.39 | $6.63 | 1.2M |
| 2023-11-02 | 6.37 | $6.57 | 1.0M |
| 2023-11-01 | 6.35 | $6.42 | 916200 |
| 2023-10-31 | 6.36 | $6.32 | 1.4M |
| 2023-10-30 | 6.40 | $6.26 | 1.7M |
| 2023-10-27 | 6.46 | $6.23 | 1.1M |
| 2023-10-26 | 6.53 | $6.29 | 1.2M |
| 2023-10-25 | 6.61 | $6.34 | 820600 |
| 2023-10-24 | 6.68 | $6.67 | 859147 |
| 2023-10-23 | 6.70 | $6.59 | 1.3M |
| 2023-10-20 | 6.75 | $6.61 | 613900 |
| 2023-10-19 | 6.79 | $6.69 | 956043 |
| 2023-10-18 | 6.83 | $6.79 | 673071 |
| 2023-10-17 | 6.85 | $6.95 | 1.9M |
| 2023-10-16 | 6.84 | $6.95 | 775101 |
| 2023-10-13 | 6.84 | $6.83 | 927800 |
| 2023-10-12 | 6.85 | $6.99 | 728200 |
| 2023-10-11 | 6.84 | $7.05 | 1.0M |
| 2023-10-10 | 6.81 | $7.06 | 1.9M |
| 2023-10-09 | 6.78 | $6.99 | 735400 |
| 2023-10-06 | 6.76 | $6.97 | 1.1M |
| 2023-10-05 | 6.74 | $6.81 | 666107 |
| 2023-10-04 | 6.75 | $6.86 | 860900 |
| 2023-10-03 | 6.75 | $6.76 | 956900 |
| 2023-10-02 | 6.78 | $6.95 | 981400 |
| 2023-09-29 | 6.77 | $6.96 | 1.8M |
| 2023-09-28 | 6.77 | $6.91 | 1.0M |
| 2023-09-27 | 6.77 | $6.76 | 908000 |
| 2023-09-26 | 6.80 | $6.67 | 977500 |
| 2023-09-25 | 6.87 | $6.73 | 875700 |
| 2023-09-22 | 6.93 | $6.75 | 1.8M |
| 2023-09-21 | 7.00 | $6.80 | 698200 |
| 2023-09-20 | 7.07 | $6.94 | 783700 |
| 2023-09-19 | 7.12 | $6.98 | 1.0M |
| 2023-09-18 | 7.18 | $7.01 | 878100 |
| 2023-09-15 | 7.24 | $7.00 | 779600 |
| 2023-09-14 | 7.31 | $7.09 | 1.9M |
| 2023-09-13 | 7.38 | $7.20 | 682715 |
| 2023-09-12 | 7.44 | $7.23 | 1.4M |
| 2023-09-11 | 7.50 | $7.32 | 1.5M |
| 2023-09-08 | 7.55 | $7.50 | 531100 |
| 2023-09-07 | 7.57 | $7.50 | 435902 |
| 2023-09-06 | 7.59 | $7.54 | 951919 |
| 2023-09-05 | 7.61 | $7.73 | 339200 |
| 2023-09-01 | 7.59 | $7.85 | 636446 |
| 2023-08-31 | 7.55 | $7.71 | 707933 |
| 2023-08-30 | 7.53 | $7.66 | 499200 |
| 2023-08-29 | 7.52 | $7.69 | 1.2M |
| 2023-08-28 | 7.50 | $7.49 | 668247 |
| 2023-08-25 | 7.52 | $7.45 | 482221 |
| 2023-08-24 | 7.55 | $7.37 | 562045 |
| 2023-08-23 | 7.61 | $7.53 | 1.0M |
| 2023-08-22 | 7.64 | $7.44 | 688454 |
| 2023-08-21 | 7.70 | $7.51 | 630200 |
| 2023-08-18 | 7.75 | $7.44 | 431820 |
| 2023-08-17 | 7.83 | $7.48 | 644800 |
| 2023-08-16 | 7.91 | $7.69 | 306700 |
| 2023-08-15 | 7.96 | $7.75 | 310241 |
| 2023-08-14 | 8.01 | $7.84 | 335600 |
| 2023-08-11 | 8.04 | $7.85 | 270388 |
| 2023-08-10 | 8.07 | $7.87 | 432000 |
| 2023-08-09 | 8.11 | $7.92 | 389721 |
| 2023-08-08 | 8.14 | $8.01 | 459800 |
| 2023-08-07 | 8.16 | $8.10 | 396649 |
| 2023-08-04 | 8.16 | $8.09 | 561100 |
| 2023-08-03 | 8.17 | $8.09 | 521000 |
| 2023-08-02 | 8.17 | $8.15 | 648348 |
| 2023-08-01 | 8.16 | $8.35 | 695609 |
| 2023-07-31 | 8.10 | $8.21 | 737435 |
| 2023-07-28 | 8.07 | $8.15 | 613869 |
| 2023-07-27 | 8.04 | $7.99 | 729914 |
| 2023-07-26 | 8.04 | $8.01 | 612632 |
| 2023-07-25 | 8.04 | $7.93 | 910500 |
| 2023-07-24 | 8.05 | $7.95 | 566300 |
| 2023-07-21 | 8.06 | $8.01 | 478500 |
| 2023-07-20 | 8.05 | $8.05 | 696602 |
| 2023-07-19 | 8.04 | $8.14 | 861038 |
| 2023-07-18 | 8.01 | $8.08 | 529900 |
| 2023-07-17 | 7.98 | $8.08 | 683127 |
| 2023-07-14 | 7.95 | $7.93 | 509149 |
| 2023-07-13 | 7.94 | $7.99 | 622252 |
| 2023-07-12 | 7.92 | $8.02 | 552748 |
| 2023-07-11 | 7.89 | $7.95 | 328000 |
| 2023-07-10 | 7.86 | $7.89 | 485105 |
| 2023-07-07 | 7.85 | $7.83 | 420122 |
| 2023-07-06 | 7.84 | $7.75 | 569300 |
| 2023-07-05 | 7.85 | $7.86 | 718243 |
| 2023-07-03 | 7.84 | $7.86 | 368000 |
| 2023-06-30 | 7.83 | $7.85 | 981700 |
| 2023-06-29 | 7.82 | $7.76 | 570228 |
| 2023-06-28 | 7.82 | $7.77 | 473543 |
| 2023-06-27 | 7.82 | $7.72 | 553827 |
| 2023-06-26 | 7.83 | $7.65 | 499224 |
| 2023-06-23 | 7.86 | $7.64 | 516400 |
| 2023-06-22 | 7.90 | $7.80 | 515142 |
| 2023-06-21 | 7.90 | $7.73 | 469500 |
| 2023-06-20 | 7.92 | $7.83 | 686525 |
| 2023-06-16 | 7.92 | $7.85 | 855730 |
| 2023-06-15 | 7.91 | $7.99 | 529000 |
| 2023-06-14 | 7.88 | $8.05 | 1.7M |
| 2023-06-13 | 7.82 | $8.07 | 850300 |
| 2023-06-12 | 7.75 | $8.00 | 733505 |
| 2023-06-09 | 7.68 | $7.83 | 650900 |
| 2023-06-08 | 7.64 | $7.77 | 438837 |
| 2023-06-07 | 7.60 | $7.76 | 618801 |
| 2023-06-06 | 7.56 | $7.78 | 668700 |
| 2023-06-05 | 7.51 | $7.68 | 802008 |
| 2023-06-02 | 7.47 | $7.64 | 832000 |
| 2023-06-01 | 7.43 | $7.54 | 382807 |
| 2023-05-31 | 7.40 | $7.48 | 857126 |
| 2023-05-30 | 7.39 | $7.56 | 923600 |
| 2023-05-26 | 7.35 | $7.51 | 643300 |
| 2023-05-25 | 7.32 | $7.28 | 635534 |
| 2023-05-24 | 7.33 | $7.28 | 589400 |
| 2023-05-23 | 7.35 | $7.32 | 524500 |
| 2023-05-22 | 7.36 | $7.50 | 554400 |
| 2023-05-19 | 7.33 | $7.40 | 700334 |
| 2023-05-18 | 7.32 | $7.47 | 788929 |
| 2023-05-17 | 7.29 | $7.40 | 621028 |
| 2023-05-16 | 7.28 | $7.24 | 586947 |
| 2023-05-15 | 7.29 | $7.33 | 669873 |
| 2023-05-12 | 7.30 | $7.23 | 384900 |
| 2023-05-11 | 7.32 | $7.33 | 546649 |
| 2023-05-10 | 7.32 | $7.28 | 789107 |
| 2023-05-09 | 7.34 | $7.27 | 750798 |
| 2023-05-08 | 7.36 | $7.34 | 444534 |
| 2023-05-05 | 7.37 | $7.40 | 822437 |
| 2023-05-04 | 7.37 | $7.29 | 916200 |
| 2023-05-03 | 7.40 | $7.31 | 702900 |
| 2023-05-02 | 7.42 | $7.31 | 602508 |
| 2023-05-01 | 7.45 | $7.39 | 489800 |
| 2023-04-28 | 7.46 | $7.44 | 787916 |
| 2023-04-27 | 7.47 | $7.37 | 756808 |
| 2023-04-26 | 7.50 | $7.20 | 808124 |
| 2023-04-25 | 7.56 | $7.32 | 482931 |
| 2023-04-24 | 7.61 | $7.47 | 556016 |
| 2023-04-21 | 7.63 | $7.55 | 495919 |
| 2023-04-20 | 7.64 | $7.52 | 522700 |
| 2023-04-19 | 7.66 | $7.64 | 496343 |
| 2023-04-18 | 7.66 | $7.62 | 496428 |
| 2023-04-17 | 7.66 | $7.61 | 410700 |
| 2023-04-14 | 7.66 | $7.63 | 439215 |
| 2023-04-13 | 7.66 | $7.68 | 851700 |
| 2023-04-12 | 7.64 | $7.63 | 717700 |
| 2023-04-11 | 7.64 | $7.82 | 464791 |
| 2023-04-10 | 7.59 | $7.78 | 790418 |
| 2023-04-06 | 7.54 | $7.51 | 836100 |
| 2023-04-05 | 7.54 | $7.50 | 775311 |
| 2023-04-04 | 7.55 | $7.64 | 874038 |
| 2023-04-03 | 7.52 | $7.69 | 1.2M |
| 2023-03-31 | 7.48 | $8.03 | 6.7M |
| 2023-03-30 | 7.36 | $7.64 | 626425 |
| 2023-03-29 | 7.30 | $7.52 | 636508 |
| 2023-03-28 | 7.26 | $7.28 | 1.9M |
| 2023-03-27 | 7.27 | $7.33 | 575612 |
| 2023-03-24 | 7.26 | $7.24 | 726206 |
| 2023-03-23 | 7.28 | $7.25 | 548500 |
| 2023-03-22 | 7.29 | $7.23 | 798900 |
| 2023-03-21 | 7.31 | $7.39 | 792000 |
| 2023-03-20 | 7.31 | $7.25 | 727700 |
| 2023-03-17 | 7.33 | $7.21 | 926600 |
| 2023-03-16 | 7.36 | $7.31 | 784476 |
| 2023-03-15 | 7.38 | $7.17 | 1.5M |
| 2023-03-14 | 7.43 | $7.28 | 1.0M |
| 2023-03-13 | 7.46 | $7.21 | 1.1M |
| 2023-03-10 | 7.51 | $7.16 | 1.5M |
| 2023-03-09 | 7.59 | $7.42 | 1.1M |
| 2023-03-08 | 7.62 | $7.64 | 468713 |
| 2023-03-07 | 7.61 | $7.60 | 737141 |
| 2023-03-06 | 7.61 | $7.68 | 537900 |
| 2023-03-03 | 7.58 | $7.75 | 994024 |
| 2023-03-02 | 7.54 | $7.62 | 600000 |
| 2023-03-01 | 7.52 | $7.51 | 668200 |
| 2023-02-28 | 7.52 | $7.53 | 1.2M |
| 2023-02-27 | 7.52 | $7.45 | 685003 |
| 2023-02-24 | 7.53 | $7.35 | 791439 |
| 2023-02-23 | 7.56 | $7.46 | 591500 |
| 2023-02-22 | 7.58 | $7.43 | 891236 |
| 2023-02-21 | 7.61 | $7.36 | 605878 |
| 2023-02-17 | 7.65 | $7.49 | 708200 |
| 2023-02-16 | 7.67 | $7.55 | 627400 |
| 2023-02-15 | 7.68 | $7.62 | 712525 |
| 2023-02-14 | 7.68 | $7.51 | 766432 |
| 2023-02-13 | 7.71 | $7.51 | 750522 |
| 2023-02-10 | 7.73 | $7.49 | 1.1M |
| 2023-02-09 | 7.76 | $7.57 | 1.1M |
| 2023-02-08 | 7.78 | $7.71 | 1.0M |
| 2023-02-07 | 7.77 | $7.77 | 1.1M |
| 2023-02-06 | 7.75 | $7.66 | 726700 |
| 2023-02-03 | 7.74 | $7.74 | 1.1M |
| 2023-02-02 | 7.71 | $7.99 | 1.7M |
| 2023-02-01 | 7.63 | $7.83 | 944048 |
| 2023-01-31 | 7.56 | $7.64 | 1.1M |
| 2023-01-30 | 7.53 | $7.52 | 852447 |
| 2023-01-27 | 7.51 | $7.66 | 1.0M |
| 2023-01-26 | 7.46 | $7.64 | 980000 |
| 2023-01-25 | 7.40 | $7.52 | 934028 |
| 2023-01-24 | 7.36 | $7.51 | 681900 |
| 2023-01-23 | 7.32 | $7.54 | 871133 |
| 2023-01-20 | 7.26 | $7.34 | 867900 |
| 2023-01-19 | 7.23 | $7.21 | 755542 |
| 2023-01-18 | 7.23 | $7.24 | 2.4M |
| 2023-01-17 | 7.21 | $7.44 | 1.0M |
| 2023-01-13 | 7.16 | $7.52 | 1.6M |
| 2023-01-12 | 7.07 | $7.42 | 1.3M |
| 2023-01-11 | 7.00 | $7.41 | 1.1M |
| 2023-01-10 | 6.91 | $7.23 | 809501 |
| 2023-01-09 | 6.85 | $7.11 | 1.6M |
| 2023-01-06 | 6.80 | $6.99 | 1.0M |
| 2023-01-05 | 6.78 | $6.91 | 837320 |
| 2023-01-04 | 6.76 | $7.04 | 975110 |
| 2023-01-03 | 6.72 | $6.87 | 1.2M |
| 2022-12-30 | 6.71 | $6.81 | 3.3M |
| 2022-12-29 | 6.70 | $6.72 | 2.7M |
| 2022-12-28 | 6.72 | $6.48 | 3.5M |
| 2022-12-27 | 6.79 | $6.63 | 2.2M |
| 2022-12-23 | 6.85 | $6.73 | 1.4M |
| 2022-12-22 | 6.89 | $6.74 | 1.5M |
| 2022-12-21 | 6.93 | $6.83 | 2.2M |
| 2022-12-20 | 6.97 | $6.73 | 2.2M |
| 2022-12-19 | 7.03 | $6.73 | 2.2M |
| 2022-12-16 | 7.11 | $6.88 | 2.0M |
| 2022-12-15 | 7.16 | $6.97 | 1.9M |
| 2022-12-14 | 7.21 | $7.28 | 2.2M |
| 2022-12-13 | 7.19 | $7.27 | 2.9M |
| 2022-12-12 | 7.18 | $7.17 | 2.0M |
| 2022-12-09 | 7.19 | $7.11 | 1.9M |
| 2022-12-08 | 7.21 | $7.15 | 1.9M |
| 2022-12-07 | 7.22 | $7.04 | 1.8M |
| 2022-12-06 | 7.26 | $6.97 | 1.8M |
| 2022-12-05 | 7.33 | $7.11 | 2.4M |
| 2022-12-02 | 7.37 | $7.43 | 1.8M |
| 2022-12-01 | 7.35 | $7.57 | 1.2M |
| 2022-11-30 | 7.30 | $7.51 | 1.9M |
| 2022-11-29 | 7.25 | $7.24 | 2.0M |
| 2022-11-28 | 7.25 | $7.19 | 2.2M |
| 2022-11-25 | 7.26 | $7.45 | 506400 |
| 2022-11-23 | 7.22 | $7.32 | 1.7M |
| 2022-11-22 | 7.21 | $7.21 | 1.9M |
| 2022-11-21 | 7.21 | $7.15 | 1.7M |
| 2022-11-18 | 7.22 | $7.21 | 2.1M |
| 2022-11-17 | 7.23 | $7.26 | 1.3M |
| 2022-11-16 | 7.22 | $7.36 | 1.7M |
| 2022-11-15 | 7.19 | $7.53 | 1.5M |
| 2022-11-14 | 7.13 | $7.35 | 1.6M |
| 2022-11-11 | 7.09 | $7.56 | 2.0M |
| 2022-11-10 | 7.00 | $7.63 | 2.4M |
| 2022-11-09 | 6.88 | $6.81 | 1.0M |
| 2022-11-08 | 6.91 | $6.98 | 1.1M |
| 2022-11-07 | 6.92 | $6.90 | 1.1M |
| 2022-11-04 | 6.95 | $6.83 | 2.3M |
| 2022-11-03 | 6.99 | $6.81 | 1.5M |
| 2022-11-02 | 7.05 | $6.96 | 1.3M |
| 2022-11-01 | 7.09 | $7.22 | 1.1M |
| 2022-10-31 | 7.08 | $7.32 | 1.2M |
| 2022-10-28 | 7.05 | $7.36 | 1.3M |
| 2022-10-27 | 7.00 | $7.26 | 939600 |
| 2022-10-26 | 6.97 | $7.26 | 942827 |
| 2022-10-25 | 6.94 | $7.32 | 936600 |
| 2022-10-24 | 6.89 | $7.00 | 1.1M |
| 2022-10-21 | 6.90 | $7.00 | 1.4M |
| 2022-10-20 | 6.92 | $6.84 | 1.6M |
| 2022-10-19 | 6.97 | $6.94 | 1.4M |
| 2022-10-18 | 7.02 | $7.09 | 1.2M |
| 2022-10-17 | 7.04 | $7.08 | 794136 |
| 2022-10-14 | 7.07 | $6.94 | 1.1M |
| 2022-10-13 | 7.13 | $7.17 | 1.3M |
| 2022-10-12 | 7.16 | $7.12 | 946992 |
| 2022-10-11 | 7.20 | $7.09 | 1.9M |
| 2022-10-10 | 7.26 | $7.19 | 1.5M |
| 2022-10-07 | 7.31 | $7.31 | 1.2M |
| 2022-10-06 | 7.35 | $7.57 | 1.4M |
| 2022-10-05 | 7.34 | $7.63 | 1.4M |
| 2022-10-04 | 7.31 | $7.77 | 1.1M |
| 2022-10-03 | 7.25 | $7.42 | 711812 |
| 2022-09-30 | 7.26 | $7.27 | 1.3M |
| 2022-09-29 | 7.31 | $7.14 | 1.7M |
| 2022-09-28 | 7.39 | $7.46 | 953680 |
| 2022-09-27 | 7.42 | $7.22 | 1.4M |
| 2022-09-26 | 7.51 | $7.08 | 1.2M |
| 2022-09-23 | 7.64 | $7.21 | 1.6M |
| 2022-09-22 | 7.78 | $7.46 | 1.1M |
| 2022-09-21 | 7.88 | $7.67 | 1.0M |
| 2022-09-20 | 7.95 | $7.77 | 717900 |
| 2022-09-19 | 8.02 | $7.96 | 996300 |
| 2022-09-16 | 8.05 | $7.90 | 1.0M |
| 2022-09-15 | 8.11 | $7.95 | 1.0M |
| 2022-09-14 | 8.17 | $8.06 | 1.1M |
| 2022-09-13 | 8.21 | $7.97 | 1.2M |
| 2022-09-12 | 8.29 | $8.37 | 935232 |
| 2022-09-09 | 8.29 | $8.37 | 693700 |
| 2022-09-08 | 8.29 | $8.22 | 656202 |
| 2022-09-07 | 8.33 | $8.19 | 814900 |
| 2022-09-06 | 8.37 | $7.97 | 1.8M |
| 2022-09-02 | 8.48 | $8.18 | 550200 |
| 2022-09-01 | 8.55 | $8.33 | 738300 |
| 2022-08-31 | 8.61 | $8.31 | 744500 |
| 2022-08-30 | 8.68 | $8.29 | 1.0M |
| 2022-08-29 | 8.76 | $8.33 | 593035 |
| 2022-08-26 | 8.86 | $8.46 | 516200 |
| 2022-08-25 | 8.94 | $8.80 | 743662 |
| 2022-08-24 | 8.95 | $8.64 | 688500 |
| 2022-08-23 | 9.01 | $8.59 | 694343 |
| 2022-08-22 | 9.08 | $8.43 | 1.1M |
| 2022-08-19 | 9.20 | $8.74 | 632300 |
| 2022-08-18 | 9.28 | $9.02 | 532748 |
| 2022-08-17 | 9.30 | $9.11 | 665200 |
| 2022-08-16 | 9.30 | $9.20 | 836900 |
| 2022-08-15 | 9.29 | $9.24 | 1.1M |
| 2022-08-12 | 9.26 | $9.45 | 549300 |
| 2022-08-11 | 9.18 | $9.34 | 744500 |
| 2022-08-10 | 9.12 | $9.35 | 762522 |
| 2022-08-09 | 9.03 | $8.81 | 852900 |
| 2022-08-08 | 9.05 | $9.22 | 996700 |
| 2022-08-05 | 8.98 | $9.44 | 962907 |
| 2022-08-04 | 8.85 | $9.41 | 1.2M |
| 2022-08-03 | 8.70 | $9.21 | 1.1M |
| 2022-08-02 | 8.58 | $8.94 | 1.3M |
| 2022-08-01 | 8.49 | $8.75 | 808166 |
| 2022-07-29 | 8.42 | $8.64 | 991839 |
| 2022-07-28 | 8.36 | $8.62 | 819818 |
| 2022-07-27 | 8.31 | $8.67 | 964320 |
| 2022-07-26 | 8.23 | $8.24 | 1.1M |
| 2022-07-25 | 8.22 | $8.40 | 685215 |
| 2022-07-22 | 8.19 | $8.23 | 773040 |
| 2022-07-21 | 8.18 | $8.56 | 832100 |
| 2022-07-20 | 8.11 | $8.41 | 643023 |
| 2022-07-19 | 8.05 | $8.15 | 1.1M |
| 2022-07-18 | 8.04 | $7.85 | 728800 |
| 2022-07-15 | 8.10 | $7.98 | 1.1M |
| 2022-07-14 | 8.13 | $8.09 | 1.1M |
| 2022-07-13 | 8.15 | $8.11 | 907412 |
| 2022-07-12 | 8.17 | $8.05 | 981100 |
| 2022-07-11 | 8.20 | $8.34 | 752840 |
| 2022-07-08 | 8.18 | $8.52 | 457400 |
| 2022-07-07 | 8.11 | $8.59 | 941525 |
| 2022-07-06 | 8.02 | $8.34 | 791639 |
| 2022-07-05 | 7.97 | $8.41 | 738979 |
| 2022-07-01 | 7.90 | $8.18 | 693944 |
| 2022-06-30 | 7.87 | $7.94 | 1.1M |
| 2022-06-29 | 7.89 | $7.93 | 1.3M |
| 2022-06-28 | 7.91 | $8.11 | 1.1M |
| 2022-06-27 | 7.89 | $8.31 | 766200 |
| 2022-06-24 | 7.84 | $8.42 | 1.1M |
| 2022-06-23 | 7.75 | $8.15 | 1.5M |
| 2022-06-22 | 7.71 | $7.81 | 1.4M |
| 2022-06-21 | 7.74 | $7.58 | 1.5M |
| 2022-06-17 | 7.82 | $7.51 | 1.6M |
| 2022-06-16 | 7.94 | $7.38 | 1.4M |
| 2022-06-15 | 8.10 | $7.86 | 1.3M |
| 2022-06-14 | 8.18 | $7.53 | 1.4M |
| 2022-06-13 | 8.36 | $7.62 | 2.2M |
| 2022-06-10 | 8.54 | $8.40 | 890049 |
| 2022-06-09 | 8.59 | $8.73 | 739230 |
| 2022-06-08 | 8.58 | $8.96 | 706900 |
| 2022-06-07 | 8.52 | $9.20 | 864842 |
| 2022-06-06 | 8.40 | $9.05 | 1.1M |
| 2022-06-03 | 8.29 | $8.88 | 819967 |
| 2022-06-02 | 8.20 | $8.95 | 1.6M |
| 2022-06-01 | 8.09 | $8.78 | 921922 |
| 2022-05-31 | 8.00 | $8.91 | 2.4M |
| 2022-05-27 | 7.87 | $8.76 | 1.6M |
| 2022-05-26 | 7.75 | $8.24 | 1.2M |
| 2022-05-25 | 7.73 | $7.87 | 1.6M |
| 2022-05-24 | 7.79 | $7.69 | 1.5M |
| 2022-05-23 | 7.90 | $8.06 | 1.1M |
| 2022-05-20 | 7.95 | $8.15 | 1.1M |
| 2022-05-19 | 7.99 | $8.13 | 1.2M |
| 2022-05-18 | 8.06 | $8.05 | 1.1M |
| 2022-05-17 | 8.15 | $8.40 | 1.0M |
| 2022-05-16 | 8.19 | $8.17 | 1.2M |
| 2022-05-13 | 8.29 | $8.38 | 1.5M |
| 2022-05-12 | 8.36 | $7.88 | 1.6M |
| 2022-05-11 | 8.56 | $7.81 | 1.6M |
| 2022-05-10 | 8.81 | $8.27 | 2.0M |
| 2022-05-09 | 9.01 | $8.42 | 1.8M |
| 2022-05-06 | 9.20 | $9.17 | 2.2M |
| 2022-05-05 | 9.28 | $9.36 | 1.2M |
| 2022-05-04 | 9.33 | $9.93 | 1.3M |
| 2022-05-03 | 9.28 | $9.40 | 1.7M |
| 2022-05-02 | 9.33 | $9.36 | 1.5M |
| 2022-04-29 | 9.40 | $9.01 | 1.6M |
| 2022-04-28 | 9.57 | $9.35 | 2.5M |
| 2022-04-27 | 9.68 | $9.16 | 1.5M |
| 2022-04-26 | 9.87 | $9.39 | 1.7M |
| 2022-04-25 | 10.03 | $10.05 | 941500 |
| 2022-04-22 | 10.09 | $9.83 | 1.6M |
| 2022-04-21 | 10.21 | $10.08 | 1.2M |
| 2022-04-20 | 10.29 | $10.33 | 1.1M |
| 2022-04-19 | 10.34 | $10.33 | 1.2M |
| 2022-04-18 | 10.40 | $10.00 | 2.2M |
| 2022-04-14 | 10.54 | $10.22 | 1.1M |
| 2022-04-13 | 10.66 | $10.56 | 1.3M |
| 2022-04-12 | 10.73 | $10.49 | 1.4M |
| 2022-04-11 | 10.83 | $10.31 | 1.9M |
| 2022-04-08 | 10.98 | $10.51 | 1.1M |
| 2022-04-07 | 11.12 | $10.83 | 2.2M |
| 2022-04-06 | 11.22 | $10.83 | 1.5M |
| 2022-04-05 | 11.33 | $11.27 | 1.1M |
| 2022-04-04 | 11.37 | $11.67 | 1.3M |
| 2022-04-01 | 11.33 | $11.52 | 893100 |
| 2022-03-31 | 11.32 | $11.39 | 1.1M |
| 2022-03-30 | 11.34 | $11.68 | 936533 |
| 2022-03-29 | 11.30 | $11.80 | 941534 |
| 2022-03-28 | 11.23 | $11.47 | 716006 |
| 2022-03-25 | 11.22 | $11.48 | 681110 |
| 2022-03-24 | 11.21 | $11.67 | 737533 |
| 2022-03-23 | 11.16 | $11.54 | 777411 |
| 2022-03-22 | 11.14 | $11.74 | 1.6M |
| 2022-03-21 | 11.06 | $11.68 | 658808 |
| 2022-03-18 | 11.00 | $11.84 | 654900 |
| 2022-03-17 | 10.89 | $11.61 | 839340 |
| 2022-03-16 | 10.82 | $11.13 | 1.4M |
| 2022-03-15 | 10.84 | $10.50 | 1.1M |
| 2022-03-14 | 11.00 | $10.23 | 905300 |
| 2022-03-11 | 11.25 | $10.90 | 718601 |
| 2022-03-10 | 11.40 | $11.39 | 659800 |
| 2022-03-09 | 11.48 | $11.47 | 1.1M |
| 2022-03-08 | 11.55 | $11.09 | 1.4M |
| 2022-03-07 | 11.72 | $11.00 | 1.1M |
| 2022-03-04 | 11.95 | $11.54 | 755341 |
| 2022-03-03 | 12.09 | $11.91 | 789720 |
| 2022-03-02 | 12.19 | $12.21 | 768400 |
| 2022-03-01 | 12.24 | $12.09 | 960039 |
| 2022-02-28 | 12.32 | $12.40 | 810529 |
| 2022-02-25 | 12.36 | $12.27 | 839519 |
| 2022-02-24 | 12.43 | $12.25 | 1.6M |
| 2022-02-23 | 12.52 | $11.67 | 952300 |
| 2022-02-22 | 12.75 | $12.02 | 757200 |
| 2022-02-18 | 12.95 | $12.49 | 761715 |
| 2022-02-17 | 13.08 | $12.77 | 795848 |
| 2022-02-16 | 13.17 | $13.21 | 661825 |
| 2022-02-15 | 13.19 | $13.18 | 776304 |
| 2022-02-14 | 13.21 | $12.80 | 985413 |
| 2022-02-11 | 13.33 | $13.29 | 647047 |
| 2022-02-10 | 13.36 | $13.69 | 801905 |
| 2022-02-09 | 13.30 | $14.00 | 1.1M |
| 2022-02-08 | 13.18 | $13.61 | 617023 |
| 2022-02-07 | 13.12 | $13.49 | 708134 |
| 2022-02-04 | 13.08 | $13.67 | 866300 |
| 2022-02-03 | 13.00 | $13.47 | 993934 |
| 2022-02-02 | 12.95 | $13.86 | 953600 |
| 2022-02-01 | 12.81 | $13.84 | 1.5M |
| 2022-01-31 | 12.66 | $13.63 | 2.1M |
| 2022-01-28 | 12.52 | $12.68 | 979100 |
| 2022-01-27 | 12.58 | $12.36 | 1.2M |
| 2022-01-26 | 12.71 | $12.53 | 1.8M |
| 2022-01-25 | 12.83 | $12.61 | 1.8M |
| 2022-01-24 | 12.96 | $12.84 | 2.5M |
| 2022-01-21 | 13.06 | $12.41 | 2.0M |
| 2022-01-20 | 13.28 | $12.82 | 1.2M |
| 2022-01-19 | 13.45 | $12.91 | 1.3M |
| 2022-01-18 | 13.62 | $13.11 | 1.5M |
| 2022-01-14 | 13.79 | $13.49 | 1.4M |
| 2022-01-13 | 13.91 | $13.67 | 1.4M |
| 2022-01-12 | 14.01 | $14.33 | 1.9M |
| 2022-01-11 | 13.99 | $14.50 | 1.6M |
| 2022-01-10 | 13.94 | $14.11 | 1.6M |
| 2022-01-07 | 13.96 | $14.14 | 1.1M |
| 2022-01-06 | 13.98 | $14.13 | 1.5M |
| 2022-01-05 | 14.01 | $13.93 | 2.2M |
| 2022-01-04 | 14.09 | $14.69 | 2.0M |
| 2022-01-03 | 14.03 | $14.97 | 1.7M |
| 2021-12-31 | 13.90 | $14.54 | 6.1M |
| 2021-12-30 | 13.84 | $14.42 | 5.5M |
| 2021-12-29 | 13.81 | $14.02 | 5.8M |
| 2021-12-28 | 13.85 | $14.23 | 5.8M |
| 2021-12-27 | 13.87 | $14.47 | 6.3M |
| 2021-12-23 | 13.84 | $14.72 | 3.6M |
| 2021-12-22 | 13.76 | $14.40 | 4.8M |
| 2021-12-21 | 13.74 | $14.15 | 4.7M |
| 2021-12-20 | 13.78 | $13.81 | 4.2M |
| 2021-12-17 | 13.90 | $14.15 | 3.5M |
| 2021-12-16 | 13.98 | $13.74 | 4.9M |
| 2021-12-15 | 14.16 | $14.19 | 4.7M |
| 2021-12-14 | 14.28 | $13.83 | 3.9M |
| 2021-12-13 | 14.50 | $14.10 | 3.3M |
| 2021-12-10 | 14.71 | $14.49 | 2.7M |
| 2021-12-09 | 14.87 | $14.65 | 2.7M |
| 2021-12-08 | 15.03 | $15.01 | 2.7M |
| 2021-12-07 | 15.15 | $15.05 | 3.4M |
| 2021-12-06 | 15.28 | $14.26 | 3.4M |
| 2021-12-03 | 15.61 | $14.83 | 2.6M |
| 2021-12-02 | 15.88 | $15.12 | 2.9M |
| 2021-12-01 | 16.13 | $15.43 | 2.2M |
| 2021-11-30 | 16.36 | $15.92 | 2.7M |
| 2021-11-29 | 16.53 | $16.00 | 1.6M |
| 2021-11-26 | 16.71 | $16.11 | 969202 |
| 2021-11-24 | 16.91 | $16.29 | 1.9M |
| 2021-11-23 | 17.09 | $16.05 | 3.0M |
| 2021-11-22 | 17.37 | $16.47 | 2.4M |
| 2021-11-19 | 17.59 | $16.84 | 1.3M |
| 2021-11-18 | 17.78 | $17.07 | 1.5M |
| 2021-11-17 | 17.96 | $17.35 | 1.5M |
| 2021-11-16 | 18.10 | $17.79 | 1.1M |
| 2021-11-15 | 18.17 | $17.72 | 1.0M |
| 2021-11-12 | 18.27 | $17.97 | 879315 |
| 2021-11-11 | 18.33 | $17.90 | 707748 |
| 2021-11-10 | 18.42 | $17.99 | 907525 |
| 2021-11-09 | 18.50 | $18.39 | 840000 |
| 2021-11-08 | 18.51 | $18.70 | 677719 |
| 2021-11-05 | 18.45 | $18.98 | 539027 |
| 2021-11-04 | 18.33 | $19.04 | 700375 |
| 2021-11-03 | 18.17 | $18.91 | 718900 |
| 2021-11-02 | 18.02 | $18.79 | 650600 |
| 2021-11-01 | 17.86 | $18.90 | 787900 |
| 2021-10-29 | 17.66 | $18.40 | 1.1M |
| 2021-10-28 | 17.54 | $17.91 | 971600 |
| 2021-10-27 | 17.50 | $17.50 | 1.3M |
| 2021-10-26 | 17.54 | $17.66 | 1.6M |
| 2021-10-25 | 17.55 | $17.70 | 1.3M |
| 2021-10-22 | 17.57 | $17.63 | 978300 |
| 2021-10-21 | 17.60 | $17.78 | 1.1M |
| 2021-10-20 | 17.60 | $17.86 | 1.2M |
| 2021-10-19 | 17.60 | $17.93 | 971934 |
| 2021-10-18 | 17.58 | $17.65 | 818044 |
| 2021-10-15 | 17.62 | $17.80 | 589000 |
| 2021-10-14 | 17.63 | $17.92 | 885300 |
| 2021-10-13 | 17.63 | $17.81 | 670900 |
| 2021-10-12 | 17.65 | $17.46 | 859238 |
| 2021-10-11 | 17.75 | $17.45 | 645849 |
| 2021-10-08 | 17.88 | $17.56 | 727303 |
| 2021-10-07 | 18.00 | $17.85 | 920800 |
| 2021-10-06 | 18.08 | $17.76 | 858800 |
| 2021-10-05 | 18.20 | $17.90 | 722200 |
| 2021-10-04 | 18.31 | $17.92 | 774115 |
| 2021-10-01 | 18.44 | $18.37 | 557924 |
| 2021-09-30 | 18.49 | $18.10 | 521000 |
| 2021-09-29 | 18.61 | $18.21 | 506908 |
| 2021-09-28 | 18.73 | $18.34 | 736236 |
| 2021-09-27 | 18.85 | $18.60 | 741235 |
| 2021-09-24 | 18.93 | $18.85 | 520446 |
| 2021-09-23 | 18.96 | $18.87 | 813700 |
| 2021-09-22 | 19.01 | $19.04 | 327000 |
| 2021-09-21 | 19.02 | $18.79 | 618101 |
| 2021-09-20 | 19.09 | $18.48 | 734200 |
| 2021-09-17 | 19.24 | $18.88 | 419900 |
| 2021-09-16 | 19.33 | $18.99 | 275900 |
| 2021-09-15 | 19.41 | $19.11 | 386427 |
| 2021-09-14 | 19.47 | $18.96 | 432824 |
| 2021-09-13 | 19.58 | $19.24 | 404200 |
| 2021-09-10 | 19.65 | $19.50 | 250941 |
| 2021-09-09 | 19.67 | $19.73 | 319600 |
| 2021-09-08 | 19.65 | $19.85 | 236608 |
| 2021-09-07 | 19.60 | $20.04 | 286545 |
| 2021-09-03 | 19.50 | $20.04 | 281607 |
| 2021-09-02 | 19.39 | $19.93 | 317500 |
| 2021-09-01 | 19.27 | $19.93 | 448035 |
| 2021-08-31 | 19.15 | $19.73 | 300224 |
| 2021-08-30 | 19.04 | $19.69 | 272835 |
| 2021-08-27 | 18.93 | $19.31 | 326843 |
| 2021-08-26 | 18.88 | $19.02 | 384131 |
| 2021-08-25 | 18.88 | $19.14 | 619732 |
| 2021-08-24 | 18.87 | $18.86 | 713400 |
| 2021-08-23 | 18.91 | $18.73 | 690516 |
| 2021-08-20 | 18.98 | $18.59 | 428014 |
| 2021-08-19 | 19.10 | $18.27 | 637200 |
| 2021-08-18 | 19.31 | $19.02 | 278200 |
| 2021-08-17 | 19.40 | $19.20 | 287334 |
| 2021-08-16 | 19.46 | $19.48 | 267700 |
| 2021-08-13 | 19.47 | $19.69 | 183900 |
| 2021-08-12 | 19.45 | $19.60 | 264300 |
| 2021-08-11 | 19.44 | $19.70 | 280642 |
| 2021-08-10 | 19.40 | $19.81 | 225523 |
| 2021-08-09 | 19.34 | $19.62 | 298500 |
| 2021-08-06 | 19.32 | $19.36 | 403200 |
| 2021-08-05 | 19.34 | $19.20 | 562604 |
| 2021-08-04 | 19.40 | $19.38 | 281549 |
| 2021-08-03 | 19.44 | $19.43 | 322000 |
| 2021-08-02 | 19.47 | $19.48 | 293629 |
| 2021-07-30 | 19.50 | $19.13 | 432806 |
| 2021-07-29 | 19.62 | $19.40 | 426123 |
| 2021-07-28 | 19.69 | $19.43 | 273400 |
| 2021-07-27 | 19.77 | $19.37 | 358043 |
| 2021-07-26 | 19.87 | $19.66 | 385113 |
| 2021-07-23 | 19.94 | $20.00 | 226219 |
| 2021-07-22 | 19.94 | $20.10 | 177433 |
| 2021-07-21 | 19.92 | $19.99 | 247800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.32
2025-03-18
Close Price
$6.61
Vol: 653033
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.27
Average
9.26
Maximum
19.89
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-03-18 | 6.32 | $6.61 | 653033 |
| 2025-03-17 | 6.31 | $6.72 | 1.1M |
| 2025-03-14 | 6.27 | $6.52 | 634651 |
| 2025-03-13 | 6.30 | $6.42 | 968957 |
| 2025-03-12 | 6.37 | $6.46 | 641322 |
| 2025-03-11 | 6.45 | $6.43 | 1.3M |
| 2025-03-10 | 6.56 | $6.40 | 1.2M |
| 2025-03-07 | 6.72 | $6.72 | 1.2M |
| 2025-03-06 | 6.82 | $6.67 | 917614 |
| 2025-03-05 | 6.96 | $6.99 | 663070 |
| 2025-03-04 | 7.04 | $6.90 | 880975 |
| 2025-03-03 | 7.17 | $6.97 | 869886 |
| 2025-02-28 | 7.31 | $7.11 | 1.6M |
| 2025-02-27 | 7.45 | $7.14 | 1.6M |
| 2025-02-26 | 7.60 | $7.36 | 712617 |
| 2025-02-25 | 7.73 | $7.39 | 1.3M |
| 2025-02-24 | 7.87 | $7.56 | 877842 |
| 2025-02-21 | 7.99 | $7.66 | 757664 |
| 2025-02-20 | 8.11 | $7.86 | 854765 |
| 2025-02-19 | 8.19 | $8.06 | 727858 |
| 2025-02-18 | 8.22 | $8.09 | 429245 |
| 2025-02-14 | 8.25 | $8.08 | 695803 |
| 2025-02-13 | 8.29 | $8.23 | 620308 |
| 2025-02-12 | 8.28 | $8.20 | 540100 |
| 2025-02-11 | 8.29 | $8.21 | 539200 |
| 2025-02-10 | 8.28 | $8.25 | 432521 |
| 2025-02-07 | 8.26 | $8.15 | 651100 |
| 2025-02-06 | 8.27 | $8.19 | 1.0M |
| 2025-02-05 | 8.26 | $8.22 | 459300 |
| 2025-02-04 | 8.24 | $8.16 | 451800 |
| 2025-02-03 | 8.23 | $8.13 | 975200 |
| 2025-01-31 | 8.23 | $8.20 | 696918 |
| 2025-01-30 | 8.20 | $8.22 | 678438 |
| 2025-01-29 | 8.16 | $8.08 | 892944 |
| 2025-01-28 | 8.14 | $8.16 | 848045 |
| 2025-01-27 | 8.10 | $8.00 | 937700 |
| 2025-01-24 | 8.10 | $8.21 | 793030 |
| 2025-01-23 | 8.02 | $8.21 | 1.0M |
| 2025-01-22 | 7.93 | $8.21 | 1.1M |
| 2025-01-21 | 7.81 | $8.18 | 2.5M |
| 2025-01-17 | 7.68 | $7.82 | 537800 |
| 2025-01-16 | 7.63 | $7.76 | 569800 |
| 2025-01-15 | 7.59 | $7.73 | 784448 |
| 2025-01-14 | 7.56 | $7.63 | 553209 |
| 2025-01-13 | 7.54 | $7.63 | 731100 |
| 2025-01-10 | 7.53 | $7.54 | 675100 |
| 2025-01-08 | 7.54 | $7.67 | 509700 |
| 2025-01-07 | 7.52 | $7.61 | 688062 |
| 2025-01-06 | 7.51 | $7.74 | 989540 |
| 2025-01-03 | 7.46 | $7.63 | 534300 |
| 2025-01-02 | 7.43 | $7.46 | 613283 |
| 2024-12-31 | 7.46 | $7.44 | 1.3M |
| 2024-12-30 | 7.49 | $7.45 | 1.3M |
| 2024-12-27 | 7.54 | $7.50 | 1.0M |
| 2024-12-26 | 7.58 | $7.60 | 761700 |
| 2024-12-24 | 7.60 | $7.64 | 957600 |
| 2024-12-23 | 7.62 | $7.53 | 1.1M |
| 2024-12-20 | 7.67 | $7.58 | 943500 |
| 2024-12-19 | 7.72 | $7.48 | 1.0M |
| 2024-12-18 | 7.81 | $7.50 | 945430 |
| 2024-12-17 | 7.92 | $7.79 | 907700 |
| 2024-12-16 | 7.96 | $7.91 | 1.1M |
| 2024-12-13 | 7.97 | $7.88 | 895448 |
| 2024-12-12 | 7.99 | $7.85 | 1.2M |
| 2024-12-11 | 8.03 | $7.92 | 680405 |
| 2024-12-10 | 8.04 | $7.86 | 675721 |
| 2024-12-09 | 8.08 | $7.99 | 687900 |
| 2024-12-06 | 8.09 | $8.08 | 690749 |
| 2024-12-05 | 8.06 | $8.08 | 645063 |
| 2024-12-04 | 8.03 | $8.07 | 938938 |
| 2024-12-03 | 7.99 | $7.95 | 740800 |
| 2024-12-02 | 7.98 | $8.02 | 967016 |
| 2024-11-29 | 7.94 | $7.99 | 613803 |
| 2024-11-27 | 7.90 | $7.92 | 625129 |
| 2024-11-26 | 7.87 | $8.00 | 417305 |
| 2024-11-25 | 7.81 | $7.97 | 913833 |
| 2024-11-22 | 7.75 | $7.86 | 546400 |
| 2024-11-21 | 7.70 | $7.77 | 541000 |
| 2024-11-20 | 7.68 | $7.68 | 417800 |
| 2024-11-19 | 7.67 | $7.62 | 572013 |
| 2024-11-18 | 7.68 | $7.55 | 578421 |
| 2024-11-15 | 7.72 | $7.54 | 783501 |
| 2024-11-14 | 7.77 | $7.83 | 607340 |
| 2024-11-13 | 7.74 | $7.79 | 592500 |
| 2024-11-12 | 7.71 | $7.75 | 776302 |
| 2024-11-11 | 7.68 | $7.84 | 622800 |
| 2024-11-08 | 7.63 | $7.75 | 421764 |
| 2024-11-07 | 7.58 | $7.72 | 560900 |
| 2024-11-06 | 7.54 | $7.67 | 737922 |
| 2024-11-05 | 7.50 | $7.48 | 448722 |
| 2024-11-04 | 7.52 | $7.43 | 638300 |
| 2024-11-01 | 7.56 | $7.51 | 839934 |
| 2024-10-31 | 7.58 | $7.53 | 862900 |
| 2024-10-30 | 7.59 | $7.65 | 512600 |
| 2024-10-29 | 7.58 | $7.61 | 571700 |
| 2024-10-28 | 7.57 | $7.63 | 619849 |
| 2024-10-25 | 7.55 | $7.50 | 422300 |
| 2024-10-24 | 7.57 | $7.55 | 477000 |
| 2024-10-23 | 7.58 | $7.47 | 472926 |
| 2024-10-22 | 7.61 | $7.59 | 481700 |
| 2024-10-21 | 7.62 | $7.53 | 451900 |
| 2024-10-18 | 7.64 | $7.61 | 365200 |
| 2024-10-17 | 7.65 | $7.56 | 535225 |
| 2024-10-16 | 7.67 | $7.59 | 661543 |
| 2024-10-15 | 7.68 | $7.62 | 443800 |
| 2024-10-14 | 7.69 | $7.71 | 424739 |
| 2024-10-11 | 7.66 | $7.70 | 495600 |
| 2024-10-10 | 7.64 | $7.63 | 482900 |
| 2024-10-09 | 7.63 | $7.63 | 503709 |
| 2024-10-08 | 7.62 | $7.59 | 425802 |
| 2024-10-07 | 7.61 | $7.51 | 416600 |
| 2024-10-04 | 7.63 | $7.62 | 435900 |
| 2024-10-03 | 7.62 | $7.55 | 434900 |
| 2024-10-02 | 7.62 | $7.62 | 317420 |
| 2024-10-01 | 7.60 | $7.59 | 922144 |
| 2024-09-30 | 7.59 | $7.55 | 725900 |
| 2024-09-27 | 7.58 | $7.60 | 438721 |
| 2024-09-26 | 7.56 | $7.56 | 401918 |
| 2024-09-25 | 7.54 | $7.49 | 499300 |
| 2024-09-24 | 7.54 | $7.57 | 509617 |
| 2024-09-23 | 7.51 | $7.54 | 436133 |
| 2024-09-20 | 7.48 | $7.49 | 501400 |
| 2024-09-19 | 7.46 | $7.60 | 818844 |
| 2024-09-18 | 7.40 | $7.43 | 772721 |
| 2024-09-17 | 7.38 | $7.42 | 554700 |
| 2024-09-16 | 7.36 | $7.34 | 420700 |
| 2024-09-13 | 7.36 | $7.38 | 528904 |
| 2024-09-12 | 7.35 | $7.36 | 699603 |
| 2024-09-11 | 7.34 | $7.33 | 562905 |
| 2024-09-10 | 7.33 | $7.25 | 599400 |
| 2024-09-09 | 7.35 | $7.31 | 604015 |
| 2024-09-06 | 7.36 | $7.19 | 850900 |
| 2024-09-05 | 7.40 | $7.31 | 623400 |
| 2024-09-04 | 7.42 | $7.32 | 884700 |
| 2024-09-03 | 7.43 | $7.36 | 948392 |
| 2024-08-30 | 7.43 | $7.51 | 1.2M |
| 2024-08-29 | 7.38 | $7.46 | 1.1M |
| 2024-08-28 | 7.34 | $7.31 | 547098 |
| 2024-08-27 | 7.34 | $7.42 | 449900 |
| 2024-08-26 | 7.30 | $7.36 | 799200 |
| 2024-08-23 | 7.26 | $7.34 | 570440 |
| 2024-08-22 | 7.23 | $7.26 | 642400 |
| 2024-08-21 | 7.21 | $7.29 | 450500 |
| 2024-08-20 | 7.18 | $7.25 | 621607 |
| 2024-08-19 | 7.16 | $7.23 | 546630 |
| 2024-08-16 | 7.14 | $7.18 | 526341 |
| 2024-08-15 | 7.13 | $7.30 | 449537 |
| 2024-08-14 | 7.08 | $7.22 | 598230 |
| 2024-08-13 | 7.05 | $7.26 | 560538 |
| 2024-08-12 | 7.00 | $7.12 | 828900 |
| 2024-08-09 | 6.98 | $7.09 | 450500 |
| 2024-08-08 | 6.97 | $7.13 | 540553 |
| 2024-08-07 | 6.95 | $6.88 | 924044 |
| 2024-08-06 | 7.00 | $6.90 | 961500 |
| 2024-08-05 | 7.07 | $6.75 | 1.3M |
| 2024-08-02 | 7.19 | $7.00 | 1.0M |
| 2024-08-01 | 7.26 | $7.18 | 1.5M |
| 2024-07-31 | 7.29 | $7.37 | 933400 |
| 2024-07-30 | 7.27 | $7.23 | 710339 |
| 2024-07-29 | 7.29 | $7.26 | 488300 |
| 2024-07-26 | 7.31 | $7.25 | 723402 |
| 2024-07-25 | 7.33 | $7.23 | 1.1M |
| 2024-07-24 | 7.37 | $7.24 | 653900 |
| 2024-07-23 | 7.40 | $7.39 | 551649 |
| 2024-07-22 | 7.40 | $7.37 | 501786 |
| 2024-07-19 | 7.40 | $7.31 | 2.7M |
| 2024-07-18 | 7.43 | $7.30 | 1.1M |
| 2024-07-17 | 7.45 | $7.42 | 1.1M |
| 2024-07-16 | 7.45 | $7.50 | 880100 |
| 2024-07-15 | 7.42 | $7.50 | 1.4M |
| 2024-07-12 | 7.38 | $7.42 | 655911 |
| 2024-07-11 | 7.36 | $7.38 | 680800 |
| 2024-07-10 | 7.35 | $7.34 | 663000 |
| 2024-07-09 | 7.35 | $7.36 | 733200 |
| 2024-07-08 | 7.34 | $7.41 | 695200 |
| 2024-07-05 | 7.31 | $7.40 | 597204 |
| 2024-07-03 | 7.27 | $7.40 | 553300 |
| 2024-07-02 | 7.23 | $7.32 | 911811 |
| 2024-07-01 | 7.21 | $7.31 | 1.3M |
| 2024-06-28 | 7.19 | $7.23 | 821300 |
| 2024-06-27 | 7.19 | $7.22 | 549214 |
| 2024-06-26 | 7.19 | $7.22 | 1.3M |
| 2024-06-25 | 7.19 | $7.18 | 764500 |
| 2024-06-24 | 7.21 | $7.16 | 541513 |
| 2024-06-21 | 7.24 | $7.19 | 481900 |
| 2024-06-20 | 7.26 | $7.25 | 771232 |
| 2024-06-18 | 7.28 | $7.26 | 433536 |
| 2024-06-17 | 7.29 | $7.25 | 737922 |
| 2024-06-14 | 7.31 | $7.23 | 566229 |
| 2024-06-13 | 7.35 | $7.27 | 708625 |
| 2024-06-12 | 7.37 | $7.37 | 857530 |
| 2024-06-11 | 7.37 | $7.31 | 521000 |
| 2024-06-10 | 7.40 | $7.36 | 378100 |
| 2024-06-07 | 7.41 | $7.33 | 464346 |
| 2024-06-06 | 7.43 | $7.36 | 425200 |
| 2024-06-05 | 7.44 | $7.42 | 838402 |
| 2024-06-04 | 7.45 | $7.35 | 655003 |
| 2024-06-03 | 7.47 | $7.39 | 751648 |
| 2024-05-31 | 7.48 | $7.46 | 769200 |
| 2024-05-30 | 7.48 | $7.37 | 642069 |
| 2024-05-29 | 7.50 | $7.37 | 774042 |
| 2024-05-28 | 7.53 | $7.43 | 731600 |
| 2024-05-24 | 7.54 | $7.50 | 470233 |
| 2024-05-23 | 7.54 | $7.44 | 685646 |
| 2024-05-22 | 7.54 | $7.57 | 789800 |
| 2024-05-21 | 7.51 | $7.61 | 702103 |
| 2024-05-20 | 7.46 | $7.68 | 2.3M |
| 2024-05-17 | 7.37 | $7.41 | 487400 |
| 2024-05-16 | 7.35 | $7.40 | 652223 |
| 2024-05-15 | 7.33 | $7.37 | 910800 |
| 2024-05-14 | 7.32 | $7.35 | 493801 |
| 2024-05-13 | 7.31 | $7.33 | 405142 |
| 2024-05-10 | 7.30 | $7.38 | 548100 |
| 2024-05-09 | 7.27 | $7.42 | 401248 |
| 2024-05-08 | 7.23 | $7.42 | 656900 |
| 2024-05-07 | 7.18 | $7.37 | 768700 |
| 2024-05-06 | 7.13 | $7.37 | 753131 |
| 2024-05-03 | 7.08 | $7.26 | 390200 |
| 2024-05-02 | 7.05 | $7.21 | 369525 |
| 2024-05-01 | 7.04 | $7.18 | 895900 |
| 2024-04-30 | 7.03 | $7.10 | 457700 |
| 2024-04-29 | 7.06 | $7.23 | 533724 |
| 2024-04-26 | 7.05 | $7.23 | 368700 |
| 2024-04-25 | 7.04 | $7.20 | 552232 |
| 2024-04-24 | 7.05 | $7.18 | 811700 |
| 2024-04-23 | 7.07 | $7.22 | 327500 |
| 2024-04-22 | 7.08 | $7.11 | 1.2M |
| 2024-04-19 | 7.14 | $7.05 | 1.2M |
| 2024-04-18 | 7.23 | $7.15 | 601429 |
| 2024-04-17 | 7.31 | $7.18 | 588778 |
| 2024-04-16 | 7.41 | $7.24 | 453036 |
| 2024-04-15 | 7.51 | $7.26 | 506300 |
| 2024-04-12 | 7.63 | $7.44 | 447725 |
| 2024-04-11 | 7.72 | $7.64 | 498135 |
| 2024-04-10 | 7.77 | $7.61 | 835600 |
| 2024-04-09 | 7.84 | $7.80 | 475038 |
| 2024-04-08 | 7.87 | $7.83 | 306500 |
| 2024-04-05 | 7.89 | $7.85 | 446729 |
| 2024-04-04 | 7.92 | $7.78 | 531836 |
| 2024-04-03 | 7.97 | $7.89 | 519939 |
| 2024-04-02 | 8.00 | $7.89 | 413449 |
| 2024-04-01 | 8.03 | $8.11 | 780889 |
| 2024-03-28 | 8.00 | $8.14 | 1.2M |
| 2024-03-27 | 7.96 | $8.07 | 624700 |
| 2024-03-26 | 7.93 | $7.99 | 606234 |
| 2024-03-25 | 7.91 | $7.99 | 674521 |
| 2024-03-22 | 7.90 | $7.95 | 758122 |
| 2024-03-21 | 7.89 | $8.06 | 597659 |
| 2024-03-20 | 7.85 | $7.93 | 723043 |
| 2024-03-19 | 7.84 | $7.76 | 470300 |
| 2024-03-18 | 7.89 | $7.80 | 389800 |
| 2024-03-15 | 7.93 | $7.78 | 504900 |
| 2024-03-14 | 7.99 | $7.85 | 555600 |
| 2024-03-13 | 8.03 | $8.00 | 504203 |
| 2024-03-12 | 8.04 | $8.01 | 559145 |
| 2024-03-11 | 8.05 | $8.00 | 420000 |
| 2024-03-08 | 8.07 | $8.04 | 724100 |
| 2024-03-07 | 8.07 | $8.04 | 479817 |
| 2024-03-06 | 8.07 | $8.00 | 612500 |
| 2024-03-05 | 8.08 | $7.92 | 573653 |
| 2024-03-04 | 8.12 | $8.09 | 720456 |
| 2024-03-01 | 8.12 | $8.11 | 617300 |
| 2024-02-29 | 8.10 | $8.01 | 685600 |
| 2024-02-28 | 8.11 | $7.96 | 754609 |
| 2024-02-27 | 8.13 | $8.13 | 899200 |
| 2024-02-26 | 8.11 | $8.10 | 766500 |
| 2024-02-23 | 8.09 | $8.04 | 929000 |
| 2024-02-22 | 8.07 | $8.02 | 609100 |
| 2024-02-21 | 8.06 | $7.85 | 612500 |
| 2024-02-20 | 8.10 | $7.88 | 481000 |
| 2024-02-16 | 8.14 | $8.02 | 591900 |
| 2024-02-15 | 8.13 | $8.09 | 1.2M |
| 2024-02-14 | 8.10 | $8.00 | 681933 |
| 2024-02-13 | 8.08 | $7.92 | 1.2M |
| 2024-02-12 | 8.09 | $8.20 | 1.1M |
| 2024-02-09 | 8.00 | $8.16 | 640711 |
| 2024-02-08 | 7.90 | $8.04 | 690848 |
| 2024-02-07 | 7.82 | $7.88 | 1.0M |
| 2024-02-06 | 7.76 | $7.78 | 716236 |
| 2024-02-05 | 7.73 | $7.71 | 510300 |
| 2024-02-02 | 7.70 | $7.81 | 878132 |
| 2024-02-01 | 7.64 | $7.74 | 1.2M |
| 2024-01-31 | 7.58 | $7.58 | 1.1M |
| 2024-01-30 | 7.56 | $7.69 | 674200 |
| 2024-01-29 | 7.49 | $7.71 | 763400 |
| 2024-01-26 | 7.41 | $7.53 | 1.3M |
| 2024-01-25 | 7.36 | $7.52 | 1.2M |
| 2024-01-24 | 7.31 | $7.45 | 1.6M |
| 2024-01-23 | 7.26 | $7.41 | 941302 |
| 2024-01-22 | 7.22 | $7.38 | 799738 |
| 2024-01-19 | 7.18 | $7.26 | 942000 |
| 2024-01-18 | 7.17 | $7.22 | 630400 |
| 2024-01-17 | 7.17 | $7.16 | 683900 |
| 2024-01-16 | 7.20 | $7.22 | 635100 |
| 2024-01-12 | 7.20 | $7.26 | 1.0M |
| 2024-01-11 | 7.20 | $7.26 | 828201 |
| 2024-01-10 | 7.20 | $7.27 | 475700 |
| 2024-01-09 | 7.20 | $7.22 | 678800 |
| 2024-01-08 | 7.21 | $7.29 | 700049 |
| 2024-01-05 | 7.21 | $7.10 | 640839 |
| 2024-01-04 | 7.26 | $7.12 | 1.2M |
| 2024-01-03 | 7.32 | $7.03 | 839100 |
| 2024-01-02 | 7.42 | $7.20 | 729600 |
| 2023-12-29 | 7.49 | $7.33 | 2.4M |
| 2023-12-28 | 7.54 | $7.40 | 1.7M |
| 2023-12-27 | 7.57 | $7.46 | 2.0M |
| 2023-12-26 | 7.58 | $7.50 | 1.4M |
| 2023-12-22 | 7.59 | $7.48 | 1.3M |
| 2023-12-21 | 7.59 | $7.52 | 1.6M |
| 2023-12-20 | 7.59 | $7.41 | 2.0M |
| 2023-12-19 | 7.62 | $7.65 | 1.8M |
| 2023-12-18 | 7.57 | $7.53 | 1.9M |
| 2023-12-15 | 7.55 | $7.45 | 1.5M |
| 2023-12-14 | 7.55 | $7.60 | 1.9M |
| 2023-12-13 | 7.49 | $7.51 | 1.8M |
| 2023-12-12 | 7.45 | $7.38 | 1.1M |
| 2023-12-11 | 7.44 | $7.36 | 1.1M |
| 2023-12-08 | 7.43 | $7.35 | 963231 |
| 2023-12-07 | 7.42 | $7.32 | 1.1M |
| 2023-12-06 | 7.42 | $7.26 | 1.2M |
| 2023-12-05 | 7.43 | $7.29 | 1.0M |
| 2023-12-04 | 7.42 | $7.38 | 1.0M |
| 2023-12-01 | 7.39 | $7.41 | 1.1M |
| 2023-11-30 | 7.33 | $7.23 | 962600 |
| 2023-11-29 | 7.32 | $7.22 | 1.1M |
| 2023-11-28 | 7.30 | $7.13 | 1.4M |
| 2023-11-27 | 7.31 | $7.25 | 1.2M |
| 2023-11-24 | 7.28 | $7.24 | 373502 |
| 2023-11-22 | 7.23 | $7.24 | 568949 |
| 2023-11-21 | 7.18 | $7.20 | 990201 |
| 2023-11-20 | 7.12 | $7.24 | 1.1M |
| 2023-11-17 | 7.03 | $7.15 | 771136 |
| 2023-11-16 | 6.96 | $7.04 | 861011 |
| 2023-11-15 | 6.89 | $7.10 | 1.2M |
| 2023-11-14 | 6.80 | $7.04 | 1.4M |
| 2023-11-13 | 6.70 | $6.82 | 727000 |
| 2023-11-10 | 6.64 | $6.79 | 877017 |
| 2023-11-09 | 6.59 | $6.69 | 762900 |
| 2023-11-08 | 6.56 | $6.76 | 932600 |
| 2023-11-07 | 6.49 | $6.73 | 1.5M |
| 2023-11-06 | 6.43 | $6.58 | 744828 |
| 2023-11-03 | 6.39 | $6.63 | 1.2M |
| 2023-11-02 | 6.34 | $6.57 | 1.0M |
| 2023-11-01 | 6.30 | $6.42 | 916200 |
| 2023-10-31 | 6.30 | $6.32 | 1.4M |
| 2023-10-30 | 6.34 | $6.26 | 1.7M |
| 2023-10-27 | 6.40 | $6.23 | 1.1M |
| 2023-10-26 | 6.50 | $6.29 | 1.2M |
| 2023-10-25 | 6.59 | $6.34 | 820600 |
| 2023-10-24 | 6.70 | $6.67 | 859147 |
| 2023-10-23 | 6.72 | $6.59 | 1.3M |
| 2023-10-20 | 6.77 | $6.61 | 613900 |
| 2023-10-19 | 6.84 | $6.69 | 956043 |
| 2023-10-18 | 6.89 | $6.79 | 673071 |
| 2023-10-17 | 6.92 | $6.95 | 1.9M |
| 2023-10-16 | 6.91 | $6.95 | 775101 |
| 2023-10-13 | 6.90 | $6.83 | 927800 |
| 2023-10-12 | 6.92 | $6.99 | 728200 |
| 2023-10-11 | 6.90 | $7.05 | 1.0M |
| 2023-10-10 | 6.86 | $7.06 | 1.9M |
| 2023-10-09 | 6.81 | $6.99 | 735400 |
| 2023-10-06 | 6.77 | $6.97 | 1.1M |
| 2023-10-05 | 6.72 | $6.81 | 666107 |
| 2023-10-04 | 6.73 | $6.86 | 860900 |
| 2023-10-03 | 6.72 | $6.76 | 956900 |
| 2023-10-02 | 6.74 | $6.95 | 981400 |
| 2023-09-29 | 6.71 | $6.96 | 1.8M |
| 2023-09-28 | 6.68 | $6.91 | 1.0M |
| 2023-09-27 | 6.65 | $6.76 | 908000 |
| 2023-09-26 | 6.68 | $6.67 | 977500 |
| 2023-09-25 | 6.74 | $6.73 | 875700 |
| 2023-09-22 | 6.81 | $6.75 | 1.8M |
| 2023-09-21 | 6.88 | $6.80 | 698200 |
| 2023-09-20 | 6.96 | $6.94 | 783700 |
| 2023-09-19 | 7.02 | $6.98 | 1.0M |
| 2023-09-18 | 7.08 | $7.01 | 878100 |
| 2023-09-15 | 7.15 | $7.00 | 779600 |
| 2023-09-14 | 7.23 | $7.09 | 1.9M |
| 2023-09-13 | 7.32 | $7.20 | 682715 |
| 2023-09-12 | 7.38 | $7.23 | 1.4M |
| 2023-09-11 | 7.46 | $7.32 | 1.5M |
| 2023-09-08 | 7.52 | $7.50 | 531100 |
| 2023-09-07 | 7.55 | $7.50 | 435902 |
| 2023-09-06 | 7.57 | $7.54 | 951919 |
| 2023-09-05 | 7.60 | $7.73 | 339200 |
| 2023-09-01 | 7.57 | $7.85 | 636446 |
| 2023-08-31 | 7.50 | $7.71 | 707933 |
| 2023-08-30 | 7.45 | $7.66 | 499200 |
| 2023-08-29 | 7.42 | $7.69 | 1.2M |
| 2023-08-28 | 7.37 | $7.49 | 668247 |
| 2023-08-25 | 7.38 | $7.45 | 482221 |
| 2023-08-24 | 7.41 | $7.37 | 562045 |
| 2023-08-23 | 7.47 | $7.53 | 1.0M |
| 2023-08-22 | 7.49 | $7.44 | 688454 |
| 2023-08-21 | 7.56 | $7.51 | 630200 |
| 2023-08-18 | 7.61 | $7.44 | 431820 |
| 2023-08-17 | 7.71 | $7.48 | 644800 |
| 2023-08-16 | 7.81 | $7.69 | 306700 |
| 2023-08-15 | 7.88 | $7.75 | 310241 |
| 2023-08-14 | 7.93 | $7.84 | 335600 |
| 2023-08-11 | 7.98 | $7.85 | 270388 |
| 2023-08-10 | 8.03 | $7.87 | 432000 |
| 2023-08-09 | 8.08 | $7.92 | 389721 |
| 2023-08-08 | 8.13 | $8.01 | 459800 |
| 2023-08-07 | 8.16 | $8.10 | 396649 |
| 2023-08-04 | 8.17 | $8.09 | 561100 |
| 2023-08-03 | 8.18 | $8.09 | 521000 |
| 2023-08-02 | 8.19 | $8.15 | 648348 |
| 2023-08-01 | 8.18 | $8.35 | 695609 |
| 2023-07-31 | 8.11 | $8.21 | 737435 |
| 2023-07-28 | 8.07 | $8.15 | 613869 |
| 2023-07-27 | 8.03 | $7.99 | 729914 |
| 2023-07-26 | 8.03 | $8.01 | 612632 |
| 2023-07-25 | 8.03 | $7.93 | 910500 |
| 2023-07-24 | 8.06 | $7.95 | 566300 |
| 2023-07-21 | 8.08 | $8.01 | 478500 |
| 2023-07-20 | 8.08 | $8.05 | 696602 |
| 2023-07-19 | 8.07 | $8.14 | 861038 |
| 2023-07-18 | 8.03 | $8.08 | 529900 |
| 2023-07-17 | 7.99 | $8.08 | 683127 |
| 2023-07-14 | 7.95 | $7.93 | 509149 |
| 2023-07-13 | 7.95 | $7.99 | 622252 |
| 2023-07-12 | 7.92 | $8.02 | 552748 |
| 2023-07-11 | 7.88 | $7.95 | 328000 |
| 2023-07-10 | 7.85 | $7.89 | 485105 |
| 2023-07-07 | 7.83 | $7.83 | 420122 |
| 2023-07-06 | 7.83 | $7.75 | 569300 |
| 2023-07-05 | 7.85 | $7.86 | 718243 |
| 2023-07-03 | 7.83 | $7.86 | 368000 |
| 2023-06-30 | 7.82 | $7.85 | 981700 |
| 2023-06-29 | 7.80 | $7.76 | 570228 |
| 2023-06-28 | 7.81 | $7.77 | 473543 |
| 2023-06-27 | 7.81 | $7.72 | 553827 |
| 2023-06-26 | 7.84 | $7.65 | 499224 |
| 2023-06-23 | 7.88 | $7.64 | 516400 |
| 2023-06-22 | 7.94 | $7.80 | 515142 |
| 2023-06-21 | 7.96 | $7.73 | 469500 |
| 2023-06-20 | 8.01 | $7.83 | 686525 |
| 2023-06-16 | 8.02 | $7.85 | 855730 |
| 2023-06-15 | 8.04 | $7.99 | 529000 |
| 2023-06-14 | 8.01 | $8.05 | 1.7M |
| 2023-06-13 | 7.95 | $8.07 | 850300 |
| 2023-06-12 | 7.86 | $8.00 | 733505 |
| 2023-06-09 | 7.78 | $7.83 | 650900 |
| 2023-06-08 | 7.73 | $7.77 | 438837 |
| 2023-06-07 | 7.69 | $7.76 | 618801 |
| 2023-06-06 | 7.64 | $7.78 | 668700 |
| 2023-06-05 | 7.57 | $7.68 | 802008 |
| 2023-06-02 | 7.52 | $7.64 | 832000 |
| 2023-06-01 | 7.47 | $7.54 | 382807 |
| 2023-05-31 | 7.44 | $7.48 | 857126 |
| 2023-05-30 | 7.42 | $7.56 | 923600 |
| 2023-05-26 | 7.36 | $7.51 | 643300 |
| 2023-05-25 | 7.32 | $7.28 | 635534 |
| 2023-05-24 | 7.33 | $7.28 | 589400 |
| 2023-05-23 | 7.36 | $7.32 | 524500 |
| 2023-05-22 | 7.37 | $7.50 | 554400 |
| 2023-05-19 | 7.33 | $7.40 | 700334 |
| 2023-05-18 | 7.31 | $7.47 | 788929 |
| 2023-05-17 | 7.27 | $7.40 | 621028 |
| 2023-05-16 | 7.24 | $7.24 | 586947 |
| 2023-05-15 | 7.25 | $7.33 | 669873 |
| 2023-05-12 | 7.25 | $7.23 | 384900 |
| 2023-05-11 | 7.27 | $7.33 | 546649 |
| 2023-05-10 | 7.27 | $7.28 | 789107 |
| 2023-05-09 | 7.28 | $7.27 | 750798 |
| 2023-05-08 | 7.31 | $7.34 | 444534 |
| 2023-05-05 | 7.32 | $7.40 | 822437 |
| 2023-05-04 | 7.31 | $7.29 | 916200 |
| 2023-05-03 | 7.33 | $7.31 | 702900 |
| 2023-05-02 | 7.36 | $7.31 | 602508 |
| 2023-05-01 | 7.39 | $7.39 | 489800 |
| 2023-04-28 | 7.41 | $7.44 | 787916 |
| 2023-04-27 | 7.41 | $7.37 | 756808 |
| 2023-04-26 | 7.44 | $7.20 | 808124 |
| 2023-04-25 | 7.53 | $7.32 | 482931 |
| 2023-04-24 | 7.60 | $7.47 | 556016 |
| 2023-04-21 | 7.64 | $7.55 | 495919 |
| 2023-04-20 | 7.66 | $7.52 | 522700 |
| 2023-04-19 | 7.69 | $7.64 | 496343 |
| 2023-04-18 | 7.70 | $7.62 | 496428 |
| 2023-04-17 | 7.70 | $7.61 | 410700 |
| 2023-04-14 | 7.72 | $7.63 | 439215 |
| 2023-04-13 | 7.72 | $7.68 | 851700 |
| 2023-04-12 | 7.71 | $7.63 | 717700 |
| 2023-04-11 | 7.71 | $7.82 | 464791 |
| 2023-04-10 | 7.65 | $7.78 | 790418 |
| 2023-04-06 | 7.59 | $7.51 | 836100 |
| 2023-04-05 | 7.60 | $7.50 | 775311 |
| 2023-04-04 | 7.62 | $7.64 | 874038 |
| 2023-04-03 | 7.59 | $7.69 | 1.2M |
| 2023-03-31 | 7.54 | $8.03 | 6.7M |
| 2023-03-30 | 7.37 | $7.64 | 626425 |
| 2023-03-29 | 7.28 | $7.52 | 636508 |
| 2023-03-28 | 7.22 | $7.28 | 1.9M |
| 2023-03-27 | 7.22 | $7.33 | 575612 |
| 2023-03-24 | 7.20 | $7.24 | 726206 |
| 2023-03-23 | 7.21 | $7.25 | 548500 |
| 2023-03-22 | 7.22 | $7.23 | 798900 |
| 2023-03-21 | 7.24 | $7.39 | 792000 |
| 2023-03-20 | 7.21 | $7.25 | 727700 |
| 2023-03-17 | 7.23 | $7.21 | 926600 |
| 2023-03-16 | 7.27 | $7.31 | 784476 |
| 2023-03-15 | 7.28 | $7.17 | 1.5M |
| 2023-03-14 | 7.34 | $7.28 | 1.0M |
| 2023-03-13 | 7.38 | $7.21 | 1.1M |
| 2023-03-10 | 7.45 | $7.16 | 1.5M |
| 2023-03-09 | 7.56 | $7.42 | 1.1M |
| 2023-03-08 | 7.60 | $7.64 | 468713 |
| 2023-03-07 | 7.59 | $7.60 | 737141 |
| 2023-03-06 | 7.58 | $7.68 | 537900 |
| 2023-03-03 | 7.55 | $7.75 | 994024 |
| 2023-03-02 | 7.49 | $7.62 | 600000 |
| 2023-03-01 | 7.46 | $7.51 | 668200 |
| 2023-02-28 | 7.45 | $7.53 | 1.2M |
| 2023-02-27 | 7.44 | $7.45 | 685003 |
| 2023-02-24 | 7.45 | $7.35 | 791439 |
| 2023-02-23 | 7.49 | $7.46 | 591500 |
| 2023-02-22 | 7.51 | $7.43 | 891236 |
| 2023-02-21 | 7.55 | $7.36 | 605878 |
| 2023-02-17 | 7.61 | $7.49 | 708200 |
| 2023-02-16 | 7.64 | $7.55 | 627400 |
| 2023-02-15 | 7.67 | $7.62 | 712525 |
| 2023-02-14 | 7.67 | $7.51 | 766432 |
| 2023-02-13 | 7.71 | $7.51 | 750522 |
| 2023-02-10 | 7.76 | $7.49 | 1.1M |
| 2023-02-09 | 7.82 | $7.57 | 1.1M |
| 2023-02-08 | 7.86 | $7.71 | 1.0M |
| 2023-02-07 | 7.87 | $7.77 | 1.1M |
| 2023-02-06 | 7.85 | $7.66 | 726700 |
| 2023-02-03 | 7.86 | $7.74 | 1.1M |
| 2023-02-02 | 7.85 | $7.99 | 1.7M |
| 2023-02-01 | 7.75 | $7.83 | 944048 |
| 2023-01-31 | 7.68 | $7.64 | 1.1M |
| 2023-01-30 | 7.65 | $7.52 | 852447 |
| 2023-01-27 | 7.65 | $7.66 | 1.0M |
| 2023-01-26 | 7.59 | $7.64 | 980000 |
| 2023-01-25 | 7.53 | $7.52 | 934028 |
| 2023-01-24 | 7.49 | $7.51 | 681900 |
| 2023-01-23 | 7.45 | $7.54 | 871133 |
| 2023-01-20 | 7.38 | $7.34 | 867900 |
| 2023-01-19 | 7.35 | $7.21 | 755542 |
| 2023-01-18 | 7.36 | $7.24 | 2.4M |
| 2023-01-17 | 7.36 | $7.44 | 1.0M |
| 2023-01-13 | 7.30 | $7.52 | 1.6M |
| 2023-01-12 | 7.19 | $7.42 | 1.3M |
| 2023-01-11 | 7.09 | $7.41 | 1.1M |
| 2023-01-10 | 6.97 | $7.23 | 809501 |
| 2023-01-09 | 6.88 | $7.11 | 1.6M |
| 2023-01-06 | 6.81 | $6.99 | 1.0M |
| 2023-01-05 | 6.77 | $6.91 | 837320 |
| 2023-01-04 | 6.74 | $7.04 | 975110 |
| 2023-01-03 | 6.66 | $6.87 | 1.2M |
| 2022-12-30 | 6.63 | $6.81 | 3.3M |
| 2022-12-29 | 6.61 | $6.72 | 2.7M |
| 2022-12-28 | 6.61 | $6.48 | 3.5M |
| 2022-12-27 | 6.70 | $6.63 | 2.2M |
| 2022-12-23 | 6.76 | $6.73 | 1.4M |
| 2022-12-22 | 6.81 | $6.74 | 1.5M |
| 2022-12-21 | 6.86 | $6.83 | 2.2M |
| 2022-12-20 | 6.90 | $6.73 | 2.2M |
| 2022-12-19 | 6.98 | $6.73 | 2.2M |
| 2022-12-16 | 7.08 | $6.88 | 2.0M |
| 2022-12-15 | 7.16 | $6.97 | 1.9M |
| 2022-12-14 | 7.22 | $7.28 | 2.2M |
| 2022-12-13 | 7.20 | $7.27 | 2.9M |
| 2022-12-12 | 7.18 | $7.17 | 2.0M |
| 2022-12-09 | 7.19 | $7.11 | 1.9M |
| 2022-12-08 | 7.22 | $7.15 | 1.9M |
| 2022-12-07 | 7.24 | $7.04 | 1.8M |
| 2022-12-06 | 7.30 | $6.97 | 1.8M |
| 2022-12-05 | 7.40 | $7.11 | 2.4M |
| 2022-12-02 | 7.47 | $7.43 | 1.8M |
| 2022-12-01 | 7.46 | $7.57 | 1.2M |
| 2022-11-30 | 7.39 | $7.51 | 1.9M |
| 2022-11-29 | 7.33 | $7.24 | 2.0M |
| 2022-11-28 | 7.34 | $7.19 | 2.2M |
| 2022-11-25 | 7.37 | $7.45 | 506400 |
| 2022-11-23 | 7.33 | $7.32 | 1.7M |
| 2022-11-22 | 7.31 | $7.21 | 1.9M |
| 2022-11-21 | 7.32 | $7.15 | 1.7M |
| 2022-11-18 | 7.35 | $7.21 | 2.1M |
| 2022-11-17 | 7.37 | $7.26 | 1.3M |
| 2022-11-16 | 7.38 | $7.36 | 1.7M |
| 2022-11-15 | 7.35 | $7.53 | 1.5M |
| 2022-11-14 | 7.26 | $7.35 | 1.6M |
| 2022-11-11 | 7.22 | $7.56 | 2.0M |
| 2022-11-10 | 7.09 | $7.63 | 2.4M |
| 2022-11-09 | 6.91 | $6.81 | 1.0M |
| 2022-11-08 | 6.96 | $6.98 | 1.1M |
| 2022-11-07 | 6.96 | $6.90 | 1.1M |
| 2022-11-04 | 7.00 | $6.83 | 2.3M |
| 2022-11-03 | 7.06 | $6.81 | 1.5M |
| 2022-11-02 | 7.15 | $6.96 | 1.3M |
| 2022-11-01 | 7.20 | $7.22 | 1.1M |
| 2022-10-31 | 7.19 | $7.32 | 1.2M |
| 2022-10-28 | 7.15 | $7.36 | 1.3M |
| 2022-10-27 | 7.08 | $7.26 | 939600 |
| 2022-10-26 | 7.03 | $7.26 | 942827 |
| 2022-10-25 | 6.97 | $7.32 | 936600 |
| 2022-10-24 | 6.89 | $7.00 | 1.1M |
| 2022-10-21 | 6.89 | $7.00 | 1.4M |
| 2022-10-20 | 6.89 | $6.84 | 1.6M |
| 2022-10-19 | 6.95 | $6.94 | 1.4M |
| 2022-10-18 | 7.00 | $7.09 | 1.2M |
| 2022-10-17 | 7.01 | $7.08 | 794136 |
| 2022-10-14 | 7.03 | $6.94 | 1.1M |
| 2022-10-13 | 7.11 | $7.17 | 1.3M |
| 2022-10-12 | 7.13 | $7.12 | 946992 |
| 2022-10-11 | 7.17 | $7.09 | 1.9M |
| 2022-10-10 | 7.24 | $7.19 | 1.5M |
| 2022-10-07 | 7.30 | $7.31 | 1.2M |
| 2022-10-06 | 7.33 | $7.57 | 1.4M |
| 2022-10-05 | 7.29 | $7.63 | 1.4M |
| 2022-10-04 | 7.23 | $7.77 | 1.1M |
| 2022-10-03 | 7.12 | $7.42 | 711812 |
| 2022-09-30 | 7.10 | $7.27 | 1.3M |
| 2022-09-29 | 7.12 | $7.14 | 1.7M |
| 2022-09-28 | 7.20 | $7.46 | 953680 |
| 2022-09-27 | 7.21 | $7.22 | 1.4M |
| 2022-09-26 | 7.29 | $7.08 | 1.2M |
| 2022-09-23 | 7.45 | $7.21 | 1.6M |
| 2022-09-22 | 7.61 | $7.46 | 1.1M |
| 2022-09-21 | 7.72 | $7.67 | 1.0M |
| 2022-09-20 | 7.80 | $7.77 | 717900 |
| 2022-09-19 | 7.87 | $7.96 | 996300 |
| 2022-09-16 | 7.90 | $7.90 | 1.0M |
| 2022-09-15 | 7.96 | $7.95 | 1.0M |
| 2022-09-14 | 8.02 | $8.06 | 1.1M |
| 2022-09-13 | 8.06 | $7.97 | 1.2M |
| 2022-09-12 | 8.14 | $8.37 | 935232 |
| 2022-09-09 | 8.12 | $8.37 | 693700 |
| 2022-09-08 | 8.09 | $8.22 | 656202 |
| 2022-09-07 | 8.11 | $8.19 | 814900 |
| 2022-09-06 | 8.15 | $7.97 | 1.8M |
| 2022-09-02 | 8.28 | $8.18 | 550200 |
| 2022-09-01 | 8.36 | $8.33 | 738300 |
| 2022-08-31 | 8.42 | $8.31 | 744500 |
| 2022-08-30 | 8.50 | $8.29 | 1.0M |
| 2022-08-29 | 8.61 | $8.33 | 593035 |
| 2022-08-26 | 8.73 | $8.46 | 516200 |
| 2022-08-25 | 8.84 | $8.80 | 743662 |
| 2022-08-24 | 8.86 | $8.64 | 688500 |
| 2022-08-23 | 8.94 | $8.59 | 694343 |
| 2022-08-22 | 9.05 | $8.43 | 1.1M |
| 2022-08-19 | 9.24 | $8.74 | 632300 |
| 2022-08-18 | 9.36 | $9.02 | 532748 |
| 2022-08-17 | 9.42 | $9.11 | 665200 |
| 2022-08-16 | 9.46 | $9.20 | 836900 |
| 2022-08-15 | 9.47 | $9.24 | 1.1M |
| 2022-08-12 | 9.47 | $9.45 | 549300 |
| 2022-08-11 | 9.40 | $9.34 | 744500 |
| 2022-08-10 | 9.33 | $9.35 | 762522 |
| 2022-08-09 | 9.25 | $8.81 | 852900 |
| 2022-08-08 | 9.31 | $9.22 | 996700 |
| 2022-08-05 | 9.25 | $9.44 | 962907 |
| 2022-08-04 | 9.10 | $9.41 | 1.2M |
| 2022-08-03 | 8.92 | $9.21 | 1.1M |
| 2022-08-02 | 8.76 | $8.94 | 1.3M |
| 2022-08-01 | 8.65 | $8.75 | 808166 |
| 2022-07-29 | 8.58 | $8.64 | 991839 |
| 2022-07-28 | 8.52 | $8.62 | 819818 |
| 2022-07-27 | 8.45 | $8.67 | 964320 |
| 2022-07-26 | 8.34 | $8.24 | 1.1M |
| 2022-07-25 | 8.35 | $8.40 | 685215 |
| 2022-07-22 | 8.31 | $8.23 | 773040 |
| 2022-07-21 | 8.31 | $8.56 | 832100 |
| 2022-07-20 | 8.21 | $8.41 | 643023 |
| 2022-07-19 | 8.14 | $8.15 | 1.1M |
| 2022-07-18 | 8.13 | $7.85 | 728800 |
| 2022-07-15 | 8.21 | $7.98 | 1.1M |
| 2022-07-14 | 8.27 | $8.09 | 1.1M |
| 2022-07-13 | 8.31 | $8.11 | 907412 |
| 2022-07-12 | 8.34 | $8.05 | 981100 |
| 2022-07-11 | 8.41 | $8.34 | 752840 |
| 2022-07-08 | 8.39 | $8.52 | 457400 |
| 2022-07-07 | 8.31 | $8.59 | 941525 |
| 2022-07-06 | 8.19 | $8.34 | 791639 |
| 2022-07-05 | 8.13 | $8.41 | 738979 |
| 2022-07-01 | 8.03 | $8.18 | 693944 |
| 2022-06-30 | 7.98 | $7.94 | 1.1M |
| 2022-06-29 | 8.00 | $7.93 | 1.3M |
| 2022-06-28 | 8.03 | $8.11 | 1.1M |
| 2022-06-27 | 8.01 | $8.31 | 766200 |
| 2022-06-24 | 7.92 | $8.42 | 1.1M |
| 2022-06-23 | 7.78 | $8.15 | 1.5M |
| 2022-06-22 | 7.70 | $7.81 | 1.4M |
| 2022-06-21 | 7.72 | $7.58 | 1.5M |
| 2022-06-17 | 7.82 | $7.51 | 1.6M |
| 2022-06-16 | 7.96 | $7.38 | 1.4M |
| 2022-06-15 | 8.18 | $7.86 | 1.3M |
| 2022-06-14 | 8.31 | $7.53 | 1.4M |
| 2022-06-13 | 8.56 | $7.62 | 2.2M |
| 2022-06-10 | 8.84 | $8.40 | 890049 |
| 2022-06-09 | 8.94 | $8.73 | 739230 |
| 2022-06-08 | 8.95 | $8.96 | 706900 |
| 2022-06-07 | 8.89 | $9.20 | 864842 |
| 2022-06-06 | 8.73 | $9.05 | 1.1M |
| 2022-06-03 | 8.59 | $8.88 | 819967 |
| 2022-06-02 | 8.48 | $8.95 | 1.6M |
| 2022-06-01 | 8.31 | $8.78 | 921922 |
| 2022-05-31 | 8.17 | $8.91 | 2.4M |
| 2022-05-27 | 7.96 | $8.76 | 1.6M |
| 2022-05-26 | 7.76 | $8.24 | 1.2M |
| 2022-05-25 | 7.69 | $7.87 | 1.6M |
| 2022-05-24 | 7.73 | $7.69 | 1.5M |
| 2022-05-23 | 7.84 | $8.06 | 1.1M |
| 2022-05-20 | 7.87 | $8.15 | 1.1M |
| 2022-05-19 | 7.89 | $8.13 | 1.2M |
| 2022-05-18 | 7.93 | $8.05 | 1.1M |
| 2022-05-17 | 8.01 | $8.40 | 1.0M |
| 2022-05-16 | 8.01 | $8.17 | 1.2M |
| 2022-05-13 | 8.09 | $8.38 | 1.5M |
| 2022-05-12 | 8.13 | $7.88 | 1.6M |
| 2022-05-11 | 8.36 | $7.81 | 1.6M |
| 2022-05-10 | 8.66 | $8.27 | 2.0M |
| 2022-05-09 | 8.90 | $8.42 | 1.8M |
| 2022-05-06 | 9.15 | $9.17 | 2.2M |
| 2022-05-05 | 9.22 | $9.36 | 1.2M |
| 2022-05-04 | 9.26 | $9.93 | 1.3M |
| 2022-05-03 | 9.14 | $9.40 | 1.7M |
| 2022-05-02 | 9.16 | $9.36 | 1.5M |
| 2022-04-29 | 9.21 | $9.01 | 1.6M |
| 2022-04-28 | 9.40 | $9.35 | 2.5M |
| 2022-04-27 | 9.52 | $9.16 | 1.5M |
| 2022-04-26 | 9.74 | $9.39 | 1.7M |
| 2022-04-25 | 9.94 | $10.05 | 941500 |
| 2022-04-22 | 9.99 | $9.83 | 1.6M |
| 2022-04-21 | 10.12 | $10.08 | 1.2M |
| 2022-04-20 | 10.21 | $10.33 | 1.1M |
| 2022-04-19 | 10.25 | $10.33 | 1.2M |
| 2022-04-18 | 10.30 | $10.00 | 2.2M |
| 2022-04-14 | 10.47 | $10.22 | 1.1M |
| 2022-04-13 | 10.62 | $10.56 | 1.3M |
| 2022-04-12 | 10.69 | $10.49 | 1.4M |
| 2022-04-11 | 10.81 | $10.31 | 1.9M |
| 2022-04-08 | 11.02 | $10.51 | 1.1M |
| 2022-04-07 | 11.21 | $10.83 | 2.2M |
| 2022-04-06 | 11.35 | $10.83 | 1.5M |
| 2022-04-05 | 11.52 | $11.27 | 1.1M |
| 2022-04-04 | 11.58 | $11.67 | 1.3M |
| 2022-04-01 | 11.53 | $11.52 | 893100 |
| 2022-03-31 | 11.53 | $11.39 | 1.1M |
| 2022-03-30 | 11.56 | $11.68 | 936533 |
| 2022-03-29 | 11.50 | $11.80 | 941534 |
| 2022-03-28 | 11.40 | $11.47 | 716006 |
| 2022-03-25 | 11.39 | $11.48 | 681110 |
| 2022-03-24 | 11.37 | $11.67 | 737533 |
| 2022-03-23 | 11.29 | $11.54 | 777411 |
| 2022-03-22 | 11.23 | $11.74 | 1.6M |
| 2022-03-21 | 11.11 | $11.68 | 658808 |
| 2022-03-18 | 10.98 | $11.84 | 654900 |
| 2022-03-17 | 10.78 | $11.61 | 839340 |
| 2022-03-16 | 10.62 | $11.13 | 1.4M |
| 2022-03-15 | 10.59 | $10.50 | 1.1M |
| 2022-03-14 | 10.76 | $10.23 | 905300 |
| 2022-03-11 | 11.07 | $10.90 | 718601 |
| 2022-03-10 | 11.24 | $11.39 | 659800 |
| 2022-03-09 | 11.30 | $11.47 | 1.1M |
| 2022-03-08 | 11.35 | $11.09 | 1.4M |
| 2022-03-07 | 11.55 | $11.00 | 1.1M |
| 2022-03-04 | 11.83 | $11.54 | 755341 |
| 2022-03-03 | 12.01 | $11.91 | 789720 |
| 2022-03-02 | 12.12 | $12.21 | 768400 |
| 2022-03-01 | 12.16 | $12.09 | 960039 |
| 2022-02-28 | 12.25 | $12.40 | 810529 |
| 2022-02-25 | 12.27 | $12.27 | 839519 |
| 2022-02-24 | 12.34 | $12.25 | 1.6M |
| 2022-02-23 | 12.44 | $11.67 | 952300 |
| 2022-02-22 | 12.75 | $12.02 | 757200 |
| 2022-02-18 | 13.03 | $12.49 | 761715 |
| 2022-02-17 | 13.21 | $12.77 | 795848 |
| 2022-02-16 | 13.35 | $13.21 | 661825 |
| 2022-02-15 | 13.38 | $13.18 | 776304 |
| 2022-02-14 | 13.43 | $12.80 | 985413 |
| 2022-02-11 | 13.61 | $13.29 | 647047 |
| 2022-02-10 | 13.67 | $13.69 | 801905 |
| 2022-02-09 | 13.62 | $14.00 | 1.1M |
| 2022-02-08 | 13.46 | $13.61 | 617023 |
| 2022-02-07 | 13.39 | $13.49 | 708134 |
| 2022-02-04 | 13.34 | $13.67 | 866300 |
| 2022-02-03 | 13.22 | $13.47 | 993934 |
| 2022-02-02 | 13.14 | $13.86 | 953600 |
| 2022-02-01 | 12.92 | $13.84 | 1.5M |
| 2022-01-31 | 12.67 | $13.63 | 2.1M |
| 2022-01-28 | 12.44 | $12.68 | 979100 |
| 2022-01-27 | 12.47 | $12.36 | 1.2M |
| 2022-01-26 | 12.61 | $12.53 | 1.8M |
| 2022-01-25 | 12.74 | $12.61 | 1.8M |
| 2022-01-24 | 12.88 | $12.84 | 2.5M |
| 2022-01-21 | 12.99 | $12.41 | 2.0M |
| 2022-01-20 | 13.27 | $12.82 | 1.2M |
| 2022-01-19 | 13.48 | $12.91 | 1.3M |
| 2022-01-18 | 13.72 | $13.11 | 1.5M |
| 2022-01-14 | 13.96 | $13.49 | 1.4M |
| 2022-01-13 | 14.12 | $13.67 | 1.4M |
| 2022-01-12 | 14.27 | $14.33 | 1.9M |
| 2022-01-11 | 14.25 | $14.50 | 1.6M |
| 2022-01-10 | 14.17 | $14.11 | 1.6M |
| 2022-01-07 | 14.19 | $14.14 | 1.1M |
| 2022-01-06 | 14.22 | $14.13 | 1.5M |
| 2022-01-05 | 14.26 | $13.93 | 2.2M |
| 2022-01-04 | 14.38 | $14.69 | 2.0M |
| 2022-01-03 | 14.28 | $14.97 | 1.7M |
| 2021-12-31 | 14.08 | $14.54 | 6.1M |
| 2021-12-30 | 13.97 | $14.42 | 5.5M |
| 2021-12-29 | 13.89 | $14.02 | 5.8M |
| 2021-12-28 | 13.92 | $14.23 | 5.8M |
| 2021-12-27 | 13.90 | $14.47 | 6.3M |
| 2021-12-23 | 13.82 | $14.72 | 3.6M |
| 2021-12-22 | 13.64 | $14.40 | 4.8M |
| 2021-12-21 | 13.54 | $14.15 | 4.7M |
| 2021-12-20 | 13.52 | $13.81 | 4.2M |
| 2021-12-17 | 13.61 | $14.15 | 3.5M |
| 2021-12-16 | 13.62 | $13.74 | 4.9M |
| 2021-12-15 | 13.79 | $14.19 | 4.7M |
| 2021-12-14 | 13.87 | $13.83 | 3.9M |
| 2021-12-13 | 14.10 | $14.10 | 3.3M |
| 2021-12-10 | 14.30 | $14.49 | 2.7M |
| 2021-12-09 | 14.45 | $14.65 | 2.7M |
| 2021-12-08 | 14.59 | $15.01 | 2.7M |
| 2021-12-07 | 14.66 | $15.05 | 3.4M |
| 2021-12-06 | 14.76 | $14.26 | 3.4M |
| 2021-12-03 | 15.14 | $14.83 | 2.6M |
| 2021-12-02 | 15.43 | $15.12 | 2.9M |
| 2021-12-01 | 15.72 | $15.43 | 2.2M |
| 2021-11-30 | 15.98 | $15.92 | 2.7M |
| 2021-11-29 | 16.16 | $16.00 | 1.6M |
| 2021-11-26 | 16.35 | $16.11 | 969202 |
| 2021-11-24 | 16.57 | $16.29 | 1.9M |
| 2021-11-23 | 16.79 | $16.05 | 3.0M |
| 2021-11-22 | 17.14 | $16.47 | 2.4M |
| 2021-11-19 | 17.44 | $16.84 | 1.3M |
| 2021-11-18 | 17.69 | $17.07 | 1.5M |
| 2021-11-17 | 17.93 | $17.35 | 1.5M |
| 2021-11-16 | 18.13 | $17.79 | 1.1M |
| 2021-11-15 | 18.24 | $17.72 | 1.0M |
| 2021-11-12 | 18.40 | $17.97 | 879315 |
| 2021-11-11 | 18.50 | $17.90 | 707748 |
| 2021-11-10 | 18.65 | $17.99 | 907525 |
| 2021-11-09 | 18.80 | $18.39 | 840000 |
| 2021-11-08 | 18.86 | $18.70 | 677719 |
| 2021-11-05 | 18.82 | $18.98 | 539027 |
| 2021-11-04 | 18.68 | $19.04 | 700375 |
| 2021-11-03 | 18.48 | $18.91 | 718900 |
| 2021-11-02 | 18.28 | $18.79 | 650600 |
| 2021-11-01 | 18.07 | $18.90 | 787900 |
| 2021-10-29 | 17.79 | $18.40 | 1.1M |
| 2021-10-28 | 17.60 | $17.91 | 971600 |
| 2021-10-27 | 17.52 | $17.50 | 1.3M |
| 2021-10-26 | 17.57 | $17.66 | 1.6M |
| 2021-10-25 | 17.57 | $17.70 | 1.3M |
| 2021-10-22 | 17.57 | $17.63 | 978300 |
| 2021-10-21 | 17.60 | $17.78 | 1.1M |
| 2021-10-20 | 17.58 | $17.86 | 1.2M |
| 2021-10-19 | 17.55 | $17.93 | 971934 |
| 2021-10-18 | 17.49 | $17.65 | 818044 |
| 2021-10-15 | 17.51 | $17.80 | 589000 |
| 2021-10-14 | 17.49 | $17.92 | 885300 |
| 2021-10-13 | 17.45 | $17.81 | 670900 |
| 2021-10-12 | 17.43 | $17.46 | 859238 |
| 2021-10-11 | 17.53 | $17.45 | 645849 |
| 2021-10-08 | 17.66 | $17.56 | 727303 |
| 2021-10-07 | 17.79 | $17.85 | 920800 |
| 2021-10-06 | 17.87 | $17.76 | 858800 |
| 2021-10-05 | 18.00 | $17.90 | 722200 |
| 2021-10-04 | 18.12 | $17.92 | 774115 |
| 2021-10-01 | 18.27 | $18.37 | 557924 |
| 2021-09-30 | 18.31 | $18.10 | 521000 |
| 2021-09-29 | 18.46 | $18.21 | 506908 |
| 2021-09-28 | 18.60 | $18.34 | 736236 |
| 2021-09-27 | 18.74 | $18.60 | 741235 |
| 2021-09-24 | 18.84 | $18.85 | 520446 |
| 2021-09-23 | 18.88 | $18.87 | 813700 |
| 2021-09-22 | 18.92 | $19.04 | 327000 |
| 2021-09-21 | 18.92 | $18.79 | 618101 |
| 2021-09-20 | 19.00 | $18.48 | 734200 |
| 2021-09-17 | 19.21 | $18.88 | 419900 |
| 2021-09-16 | 19.33 | $18.99 | 275900 |
| 2021-09-15 | 19.44 | $19.11 | 386427 |
| 2021-09-14 | 19.55 | $18.96 | 432824 |
| 2021-09-13 | 19.72 | $19.24 | 404200 |
| 2021-09-10 | 19.83 | $19.50 | 250941 |
| 2021-09-09 | 19.89 | $19.73 | 319600 |
| 2021-09-08 | 19.89 | $19.85 | 236608 |
| 2021-09-07 | 19.84 | $20.04 | 286545 |
| 2021-09-03 | 19.72 | $20.04 | 281607 |
| 2021-09-02 | 19.57 | $19.93 | 317500 |
| 2021-09-01 | 19.42 | $19.93 | 448035 |
| 2021-08-31 | 19.24 | $19.73 | 300224 |
| 2021-08-30 | 19.09 | $19.69 | 272835 |
| 2021-08-27 | 18.91 | $19.31 | 326843 |
| 2021-08-26 | 18.82 | $19.02 | 384131 |
| 2021-08-25 | 18.80 | $19.14 | 619732 |
| 2021-08-24 | 18.75 | $18.86 | 713400 |
| 2021-08-23 | 18.78 | $18.73 | 690516 |
| 2021-08-20 | 18.86 | $18.59 | 428014 |
| 2021-08-19 | 19.01 | $18.27 | 637200 |
| 2021-08-18 | 19.29 | $19.02 | 278200 |
| 2021-08-17 | 19.41 | $19.20 | 287334 |
| 2021-08-16 | 19.49 | $19.48 | 267700 |
| 2021-08-13 | 19.51 | $19.69 | 183900 |
| 2021-08-12 | 19.46 | $19.60 | 264300 |
| 2021-08-11 | 19.44 | $19.70 | 280642 |
| 2021-08-10 | 19.38 | $19.81 | 225523 |
| 2021-08-09 | 19.27 | $19.62 | 298500 |
| 2021-08-06 | 19.21 | $19.36 | 403200 |
| 2021-08-05 | 19.21 | $19.20 | 562604 |
| 2021-08-04 | 19.28 | $19.38 | 281549 |
| 2021-08-03 | 19.30 | $19.43 | 322000 |
| 2021-08-02 | 19.32 | $19.48 | 293629 |
| 2021-07-30 | 19.34 | $19.13 | 432806 |
| 2021-07-29 | 19.47 | $19.40 | 426123 |
| 2021-07-28 | 19.55 | $19.43 | 273400 |
| 2021-07-27 | 19.65 | $19.37 | 358043 |
| 2021-07-26 | 19.78 | $19.66 | 385113 |
| 2021-07-23 | 19.86 | $20.00 | 226219 |
| 2021-07-22 | 19.84 | $20.10 | 177433 |
| 2021-07-21 | 19.80 | $19.99 | 247800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
33.29
2025-03-18
Close Price
$6.61
Vol: 653033
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.21
Average
47.10
Maximum
71.08
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-03-18 | 33.29 | $6.61 | 653033 |
| 2025-03-17 | 35.14 | $6.72 | 1.1M |
| 2025-03-14 | 28.26 | $6.52 | 634651 |
| 2025-03-13 | 24.46 | $6.42 | 968957 |
| 2025-03-12 | 24.96 | $6.46 | 641322 |
| 2025-03-11 | 23.84 | $6.43 | 1.3M |
| 2025-03-10 | 22.75 | $6.40 | 1.2M |
| 2025-03-07 | 26.62 | $6.72 | 1.2M |
| 2025-03-06 | 24.72 | $6.67 | 917614 |
| 2025-03-05 | 29.34 | $6.99 | 663070 |
| 2025-03-04 | 25.63 | $6.90 | 880975 |
| 2025-03-03 | 26.66 | $6.97 | 869886 |
| 2025-02-28 | 28.87 | $7.11 | 1.6M |
| 2025-02-27 | 29.37 | $7.14 | 1.6M |
| 2025-02-26 | 33.37 | $7.36 | 712617 |
| 2025-02-25 | 33.97 | $7.39 | 1.3M |
| 2025-02-24 | 37.61 | $7.56 | 877842 |
| 2025-02-21 | 40.00 | $7.66 | 757664 |
| 2025-02-20 | 45.49 | $7.86 | 854765 |
| 2025-02-19 | 52.33 | $8.06 | 727858 |
| 2025-02-18 | 53.47 | $8.09 | 429245 |
| 2025-02-14 | 53.15 | $8.08 | 695803 |
| 2025-02-13 | 59.01 | $8.23 | 620308 |
| 2025-02-12 | 58.14 | $8.20 | 540100 |
| 2025-02-11 | 58.53 | $8.21 | 539200 |
| 2025-02-10 | 60.09 | $8.25 | 432521 |
| 2025-02-07 | 57.40 | $8.15 | 651100 |
| 2025-02-06 | 58.91 | $8.19 | 1.0M |
| 2025-02-05 | 60.04 | $8.22 | 459300 |
| 2025-02-04 | 58.53 | $8.16 | 451800 |
| 2025-02-03 | 57.77 | $8.13 | 975200 |
| 2025-01-31 | 60.21 | $8.20 | 696918 |
| 2025-01-30 | 60.90 | $8.22 | 678438 |
| 2025-01-29 | 57.64 | $8.08 | 892944 |
| 2025-01-28 | 60.38 | $8.16 | 848045 |
| 2025-01-27 | 56.45 | $8.00 | 937700 |
| 2025-01-24 | 64.40 | $8.21 | 793030 |
| 2025-01-23 | 64.40 | $8.21 | 1.0M |
| 2025-01-22 | 64.40 | $8.21 | 1.1M |
| 2025-01-21 | 63.78 | $8.18 | 2.5M |
| 2025-01-17 | 54.72 | $7.82 | 537800 |
| 2025-01-16 | 52.86 | $7.76 | 569800 |
| 2025-01-15 | 51.92 | $7.73 | 784448 |
| 2025-01-14 | 48.67 | $7.63 | 553209 |
| 2025-01-13 | 48.67 | $7.63 | 731100 |
| 2025-01-10 | 45.69 | $7.54 | 675100 |
| 2025-01-08 | 49.64 | $7.67 | 509700 |
| 2025-01-07 | 47.66 | $7.61 | 688062 |
| 2025-01-06 | 51.87 | $7.74 | 989540 |
| 2025-01-03 | 48.19 | $7.63 | 534300 |
| 2025-01-02 | 41.65 | $7.46 | 613283 |
| 2024-12-31 | 40.81 | $7.44 | 1.3M |
| 2024-12-30 | 41.09 | $7.45 | 1.3M |
| 2024-12-27 | 42.47 | $7.50 | 1.0M |
| 2024-12-26 | 45.37 | $7.60 | 761700 |
| 2024-12-24 | 46.58 | $7.64 | 957600 |
| 2024-12-23 | 42.59 | $7.53 | 1.1M |
| 2024-12-20 | 44.01 | $7.58 | 943500 |
| 2024-12-19 | 40.22 | $7.48 | 1.0M |
| 2024-12-18 | 40.74 | $7.50 | 945430 |
| 2024-12-17 | 49.65 | $7.79 | 907700 |
| 2024-12-16 | 54.31 | $7.91 | 1.1M |
| 2024-12-13 | 53.27 | $7.88 | 895448 |
| 2024-12-12 | 52.23 | $7.85 | 1.2M |
| 2024-12-11 | 54.93 | $7.92 | 680405 |
| 2024-12-10 | 52.95 | $7.86 | 675721 |
| 2024-12-09 | 58.21 | $7.99 | 687900 |
| 2024-12-06 | 62.29 | $8.08 | 690749 |
| 2024-12-05 | 62.29 | $8.08 | 645063 |
| 2024-12-04 | 62.02 | $8.07 | 938938 |
| 2024-12-03 | 58.69 | $7.95 | 740800 |
| 2024-12-02 | 61.69 | $8.02 | 967016 |
| 2024-11-29 | 60.88 | $7.99 | 613803 |
| 2024-11-27 | 58.95 | $7.92 | 625129 |
| 2024-11-26 | 62.28 | $8.00 | 417305 |
| 2024-11-25 | 61.50 | $7.97 | 913833 |
| 2024-11-22 | 58.53 | $7.86 | 546400 |
| 2024-11-21 | 55.89 | $7.77 | 541000 |
| 2024-11-20 | 53.04 | $7.68 | 417800 |
| 2024-11-19 | 51.04 | $7.62 | 572013 |
| 2024-11-18 | 48.61 | $7.55 | 578421 |
| 2024-11-15 | 48.26 | $7.54 | 783501 |
| 2024-11-14 | 59.34 | $7.83 | 607340 |
| 2024-11-13 | 58.08 | $7.79 | 592500 |
| 2024-11-12 | 56.80 | $7.75 | 776302 |
| 2024-11-11 | 60.74 | $7.84 | 622800 |
| 2024-11-08 | 57.97 | $7.75 | 421764 |
| 2024-11-07 | 57.01 | $7.72 | 560900 |
| 2024-11-06 | 55.40 | $7.67 | 737922 |
| 2024-11-05 | 48.41 | $7.48 | 448722 |
| 2024-11-04 | 46.31 | $7.43 | 638300 |
| 2024-11-01 | 49.37 | $7.51 | 839934 |
| 2024-10-31 | 50.16 | $7.53 | 862900 |
| 2024-10-30 | 55.17 | $7.65 | 512600 |
| 2024-10-29 | 53.70 | $7.61 | 571700 |
| 2024-10-28 | 54.55 | $7.63 | 619849 |
| 2024-10-25 | 49.65 | $7.50 | 422300 |
| 2024-10-24 | 51.68 | $7.55 | 477000 |
| 2024-10-23 | 48.47 | $7.47 | 472926 |
| 2024-10-22 | 53.55 | $7.59 | 481700 |
| 2024-10-21 | 51.11 | $7.53 | 451900 |
| 2024-10-18 | 54.74 | $7.61 | 365200 |
| 2024-10-17 | 52.75 | $7.56 | 535225 |
| 2024-10-16 | 54.11 | $7.59 | 661543 |
| 2024-10-15 | 55.47 | $7.62 | 443800 |
| 2024-10-14 | 59.73 | $7.71 | 424739 |
| 2024-10-11 | 59.40 | $7.70 | 495600 |
| 2024-10-10 | 57.07 | $7.63 | 482900 |
| 2024-10-09 | 57.07 | $7.63 | 503709 |
| 2024-10-08 | 55.75 | $7.59 | 425802 |
| 2024-10-07 | 53.02 | $7.51 | 416600 |
| 2024-10-04 | 57.67 | $7.62 | 435900 |
| 2024-10-03 | 55.30 | $7.55 | 434900 |
| 2024-10-02 | 58.41 | $7.62 | 317420 |
| 2024-10-01 | 57.43 | $7.59 | 922144 |
| 2024-09-30 | 56.13 | $7.55 | 725900 |
| 2024-09-27 | 58.25 | $7.60 | 438721 |
| 2024-09-26 | 57.02 | $7.56 | 401918 |
| 2024-09-25 | 54.80 | $7.49 | 499300 |
| 2024-09-24 | 58.05 | $7.57 | 509617 |
| 2024-09-23 | 57.15 | $7.54 | 436133 |
| 2024-09-20 | 55.63 | $7.49 | 501400 |
| 2024-09-19 | 60.07 | $7.60 | 818844 |
| 2024-09-18 | 54.77 | $7.43 | 772721 |
| 2024-09-17 | 54.43 | $7.42 | 554700 |
| 2024-09-16 | 51.69 | $7.34 | 420700 |
| 2024-09-13 | 53.21 | $7.38 | 528904 |
| 2024-09-12 | 52.55 | $7.36 | 699603 |
| 2024-09-11 | 51.57 | $7.33 | 562905 |
| 2024-09-10 | 48.90 | $7.25 | 599400 |
| 2024-09-09 | 50.90 | $7.31 | 604015 |
| 2024-09-06 | 46.77 | $7.19 | 850900 |
| 2024-09-05 | 50.83 | $7.31 | 623400 |
| 2024-09-04 | 51.18 | $7.32 | 884700 |
| 2024-09-03 | 52.57 | $7.36 | 948392 |
| 2024-08-30 | 58.17 | $7.51 | 1.2M |
| 2024-08-29 | 56.71 | $7.46 | 1.1M |
| 2024-08-28 | 51.92 | $7.31 | 547098 |
| 2024-08-27 | 56.26 | $7.42 | 449900 |
| 2024-08-26 | 54.28 | $7.36 | 799200 |
| 2024-08-23 | 53.62 | $7.34 | 570440 |
| 2024-08-22 | 50.91 | $7.26 | 642400 |
| 2024-08-21 | 51.99 | $7.29 | 450500 |
| 2024-08-20 | 50.66 | $7.25 | 621607 |
| 2024-08-19 | 50.00 | $7.23 | 546630 |
| 2024-08-16 | 48.37 | $7.18 | 526341 |
| 2024-08-15 | 52.26 | $7.30 | 449537 |
| 2024-08-14 | 49.70 | $7.22 | 598230 |
| 2024-08-13 | 51.00 | $7.26 | 560538 |
| 2024-08-12 | 46.33 | $7.12 | 828900 |
| 2024-08-09 | 45.27 | $7.09 | 450500 |
| 2024-08-08 | 46.43 | $7.13 | 540553 |
| 2024-08-07 | 36.78 | $6.88 | 924044 |
| 2024-08-06 | 37.29 | $6.90 | 961500 |
| 2024-08-05 | 30.41 | $6.75 | 1.3M |
| 2024-08-02 | 36.81 | $7.00 | 1.0M |
| 2024-08-01 | 42.99 | $7.18 | 1.5M |
| 2024-07-31 | 51.71 | $7.37 | 933400 |
| 2024-07-30 | 43.72 | $7.23 | 710339 |
| 2024-07-29 | 45.24 | $7.26 | 488300 |
| 2024-07-26 | 44.63 | $7.25 | 723402 |
| 2024-07-25 | 43.43 | $7.23 | 1.1M |
| 2024-07-24 | 43.89 | $7.24 | 653900 |
| 2024-07-23 | 51.51 | $7.39 | 551649 |
| 2024-07-22 | 50.42 | $7.37 | 501786 |
| 2024-07-19 | 47.02 | $7.31 | 2.7M |
| 2024-07-18 | 46.44 | $7.30 | 1.1M |
| 2024-07-17 | 53.08 | $7.42 | 1.1M |
| 2024-07-16 | 58.37 | $7.50 | 880100 |
| 2024-07-15 | 58.37 | $7.50 | 1.4M |
| 2024-07-12 | 54.26 | $7.42 | 655911 |
| 2024-07-11 | 52.00 | $7.38 | 680800 |
| 2024-07-10 | 49.65 | $7.34 | 663000 |
| 2024-07-09 | 50.84 | $7.36 | 733200 |
| 2024-07-08 | 53.89 | $7.41 | 695200 |
| 2024-07-05 | 53.36 | $7.40 | 597204 |
| 2024-07-03 | 53.36 | $7.40 | 553300 |
| 2024-07-02 | 49.12 | $7.32 | 911811 |
| 2024-07-01 | 48.56 | $7.31 | 1.3M |
| 2024-06-28 | 43.91 | $7.23 | 821300 |
| 2024-06-27 | 43.30 | $7.22 | 549214 |
| 2024-06-26 | 43.30 | $7.22 | 1.3M |
| 2024-06-25 | 40.99 | $7.18 | 764500 |
| 2024-06-24 | 39.82 | $7.16 | 541513 |
| 2024-06-21 | 40.98 | $7.19 | 481900 |
| 2024-06-20 | 43.36 | $7.25 | 771232 |
| 2024-06-18 | 43.77 | $7.26 | 433536 |
| 2024-06-17 | 43.26 | $7.25 | 737922 |
| 2024-06-14 | 42.29 | $7.23 | 566229 |
| 2024-06-13 | 43.72 | $7.27 | 708625 |
| 2024-06-12 | 47.54 | $7.37 | 857530 |
| 2024-06-11 | 44.79 | $7.31 | 521000 |
| 2024-06-10 | 46.73 | $7.36 | 378100 |
| 2024-06-07 | 45.38 | $7.33 | 464346 |
| 2024-06-06 | 46.50 | $7.36 | 425200 |
| 2024-06-05 | 48.79 | $7.42 | 838402 |
| 2024-06-04 | 45.84 | $7.35 | 655003 |
| 2024-06-03 | 47.32 | $7.39 | 751648 |
| 2024-05-31 | 50.00 | $7.46 | 769200 |
| 2024-05-30 | 46.28 | $7.37 | 642069 |
| 2024-05-29 | 46.28 | $7.37 | 774042 |
| 2024-05-28 | 48.45 | $7.43 | 731600 |
| 2024-05-24 | 51.10 | $7.50 | 470233 |
| 2024-05-23 | 48.82 | $7.44 | 685646 |
| 2024-05-22 | 54.01 | $7.57 | 789800 |
| 2024-05-21 | 55.75 | $7.61 | 702103 |
| 2024-05-20 | 58.89 | $7.68 | 2.3M |
| 2024-05-17 | 48.19 | $7.41 | 487400 |
| 2024-05-16 | 47.71 | $7.40 | 652223 |
| 2024-05-15 | 46.29 | $7.37 | 910800 |
| 2024-05-14 | 45.36 | $7.35 | 493801 |
| 2024-05-13 | 44.44 | $7.33 | 405142 |
| 2024-05-10 | 46.29 | $7.38 | 548100 |
| 2024-05-09 | 47.80 | $7.42 | 401248 |
| 2024-05-08 | 47.80 | $7.42 | 656900 |
| 2024-05-07 | 45.80 | $7.37 | 768700 |
| 2024-05-06 | 45.80 | $7.37 | 753131 |
| 2024-05-03 | 41.34 | $7.26 | 390200 |
| 2024-05-02 | 39.18 | $7.21 | 369525 |
| 2024-05-01 | 37.87 | $7.18 | 895900 |
| 2024-04-30 | 34.30 | $7.10 | 457700 |
| 2024-04-29 | 37.64 | $7.23 | 533724 |
| 2024-04-26 | 37.64 | $7.23 | 368700 |
| 2024-04-25 | 36.35 | $7.20 | 552232 |
| 2024-04-24 | 35.50 | $7.18 | 811700 |
| 2024-04-23 | 36.42 | $7.22 | 327500 |
| 2024-04-22 | 31.81 | $7.11 | 1.2M |
| 2024-04-19 | 29.14 | $7.05 | 1.2M |
| 2024-04-18 | 31.07 | $7.15 | 601429 |
| 2024-04-17 | 31.66 | $7.18 | 588778 |
| 2024-04-16 | 32.86 | $7.24 | 453036 |
| 2024-04-15 | 33.26 | $7.26 | 506300 |
| 2024-04-12 | 37.09 | $7.44 | 447725 |
| 2024-04-11 | 42.24 | $7.64 | 498135 |
| 2024-04-10 | 41.08 | $7.61 | 835600 |
| 2024-04-09 | 46.75 | $7.80 | 475038 |
| 2024-04-08 | 47.74 | $7.83 | 306500 |
| 2024-04-05 | 48.39 | $7.85 | 446729 |
| 2024-04-04 | 45.95 | $7.78 | 531836 |
| 2024-04-03 | 49.44 | $7.89 | 519939 |
| 2024-04-02 | 49.44 | $7.89 | 413449 |
| 2024-04-01 | 57.30 | $8.11 | 780889 |
| 2024-03-28 | 58.50 | $8.14 | 1.2M |
| 2024-03-27 | 56.47 | $8.07 | 624700 |
| 2024-03-26 | 54.03 | $7.99 | 606234 |
| 2024-03-25 | 54.03 | $7.99 | 674521 |
| 2024-03-22 | 52.84 | $7.95 | 758122 |
| 2024-03-21 | 56.68 | $8.06 | 597659 |
| 2024-03-20 | 52.83 | $7.93 | 723043 |
| 2024-03-19 | 46.98 | $7.76 | 470300 |
| 2024-03-18 | 48.32 | $7.80 | 389800 |
| 2024-03-15 | 47.61 | $7.78 | 504900 |
| 2024-03-14 | 49.89 | $7.85 | 555600 |
| 2024-03-13 | 55.28 | $8.00 | 504203 |
| 2024-03-12 | 55.66 | $8.01 | 559145 |
| 2024-03-11 | 55.37 | $8.00 | 420000 |
| 2024-03-08 | 56.79 | $8.04 | 724100 |
| 2024-03-07 | 56.79 | $8.04 | 479817 |
| 2024-03-06 | 55.76 | $8.00 | 612500 |
| 2024-03-05 | 53.67 | $7.92 | 573653 |
| 2024-03-04 | 59.33 | $8.09 | 720456 |
| 2024-03-01 | 60.03 | $8.11 | 617300 |
| 2024-02-29 | 57.64 | $8.01 | 685600 |
| 2024-02-28 | 56.39 | $7.96 | 754609 |
| 2024-02-27 | 62.29 | $8.13 | 899200 |
| 2024-02-26 | 61.62 | $8.10 | 766500 |
| 2024-02-23 | 60.27 | $8.04 | 929000 |
| 2024-02-22 | 59.83 | $8.02 | 609100 |
| 2024-02-21 | 55.82 | $7.85 | 612500 |
| 2024-02-20 | 56.77 | $7.88 | 481000 |
| 2024-02-16 | 61.40 | $8.02 | 591900 |
| 2024-02-15 | 63.87 | $8.09 | 1.2M |
| 2024-02-14 | 62.00 | $8.00 | 681933 |
| 2024-02-13 | 60.26 | $7.92 | 1.2M |
| 2024-02-12 | 71.08 | $8.20 | 1.1M |
| 2024-02-09 | 70.36 | $8.16 | 640711 |
| 2024-02-08 | 68.09 | $8.04 | 690848 |
| 2024-02-07 | 64.66 | $7.88 | 1.0M |
| 2024-02-06 | 62.25 | $7.78 | 716236 |
| 2024-02-05 | 60.46 | $7.71 | 510300 |
| 2024-02-02 | 64.62 | $7.81 | 878132 |
| 2024-02-01 | 62.92 | $7.74 | 1.2M |
| 2024-01-31 | 58.61 | $7.58 | 1.1M |
| 2024-01-30 | 63.43 | $7.69 | 674200 |
| 2024-01-29 | 64.34 | $7.71 | 763400 |
| 2024-01-26 | 59.34 | $7.53 | 1.3M |
| 2024-01-25 | 59.03 | $7.52 | 1.2M |
| 2024-01-24 | 56.89 | $7.45 | 1.6M |
| 2024-01-23 | 55.64 | $7.41 | 941302 |
| 2024-01-22 | 54.69 | $7.38 | 799738 |
| 2024-01-19 | 50.72 | $7.26 | 942000 |
| 2024-01-18 | 49.31 | $7.22 | 630400 |
| 2024-01-17 | 47.16 | $7.16 | 683900 |
| 2024-01-16 | 49.14 | $7.22 | 635100 |
| 2024-01-12 | 50.48 | $7.26 | 1.0M |
| 2024-01-11 | 50.48 | $7.26 | 828201 |
| 2024-01-10 | 50.80 | $7.27 | 475700 |
| 2024-01-09 | 49.30 | $7.22 | 678800 |
| 2024-01-08 | 51.38 | $7.29 | 700049 |
| 2024-01-05 | 45.45 | $7.10 | 640839 |
| 2024-01-04 | 46.01 | $7.12 | 1.2M |
| 2024-01-03 | 43.01 | $7.03 | 839100 |
| 2024-01-02 | 47.78 | $7.20 | 729600 |
| 2023-12-29 | 51.97 | $7.33 | 2.4M |
| 2023-12-28 | 54.41 | $7.40 | 1.7M |
| 2023-12-27 | 56.57 | $7.46 | 2.0M |
| 2023-12-26 | 58.04 | $7.50 | 1.4M |
| 2023-12-22 | 57.52 | $7.48 | 1.3M |
| 2023-12-21 | 58.91 | $7.52 | 1.6M |
| 2023-12-20 | 56.14 | $7.41 | 2.0M |
| 2023-12-19 | 65.25 | $7.65 | 1.8M |
| 2023-12-18 | 62.35 | $7.53 | 1.9M |
| 2023-12-15 | 60.24 | $7.45 | 1.5M |
| 2023-12-14 | 66.91 | $7.60 | 1.9M |
| 2023-12-13 | 64.68 | $7.51 | 1.8M |
| 2023-12-12 | 61.09 | $7.38 | 1.1M |
| 2023-12-11 | 60.50 | $7.36 | 1.1M |
| 2023-12-08 | 60.21 | $7.35 | 963231 |
| 2023-12-07 | 59.38 | $7.32 | 1.1M |
| 2023-12-06 | 57.69 | $7.26 | 1.2M |
| 2023-12-05 | 58.85 | $7.29 | 1.0M |
| 2023-12-04 | 62.44 | $7.38 | 1.0M |
| 2023-12-01 | 63.67 | $7.41 | 1.1M |
| 2023-11-30 | 59.08 | $7.23 | 962600 |
| 2023-11-29 | 58.80 | $7.22 | 1.1M |
| 2023-11-28 | 56.29 | $7.13 | 1.4M |
| 2023-11-27 | 61.00 | $7.25 | 1.2M |
| 2023-11-24 | 60.74 | $7.24 | 373502 |
| 2023-11-22 | 60.74 | $7.24 | 568949 |
| 2023-11-21 | 59.77 | $7.20 | 990201 |
| 2023-11-20 | 61.20 | $7.24 | 1.1M |
| 2023-11-17 | 59.11 | $7.15 | 771136 |
| 2023-11-16 | 56.37 | $7.04 | 861011 |
| 2023-11-15 | 58.40 | $7.10 | 1.2M |
| 2023-11-14 | 56.93 | $7.04 | 1.4M |
| 2023-11-13 | 50.89 | $6.82 | 727000 |
| 2023-11-10 | 49.98 | $6.79 | 877017 |
| 2023-11-09 | 46.87 | $6.69 | 762900 |
| 2023-11-08 | 48.89 | $6.76 | 932600 |
| 2023-11-07 | 47.98 | $6.73 | 1.5M |
| 2023-11-06 | 43.15 | $6.58 | 744828 |
| 2023-11-03 | 44.46 | $6.63 | 1.2M |
| 2023-11-02 | 42.47 | $6.57 | 1.0M |
| 2023-11-01 | 37.13 | $6.42 | 916200 |
| 2023-10-31 | 33.20 | $6.32 | 1.4M |
| 2023-10-30 | 30.74 | $6.26 | 1.7M |
| 2023-10-27 | 29.50 | $6.23 | 1.1M |
| 2023-10-26 | 30.53 | $6.29 | 1.2M |
| 2023-10-25 | 31.41 | $6.34 | 820600 |
| 2023-10-24 | 38.27 | $6.67 | 859147 |
| 2023-10-23 | 35.00 | $6.59 | 1.3M |
| 2023-10-20 | 35.44 | $6.61 | 613900 |
| 2023-10-19 | 37.25 | $6.69 | 956043 |
| 2023-10-18 | 39.64 | $6.79 | 673071 |
| 2023-10-17 | 43.93 | $6.95 | 1.9M |
| 2023-10-16 | 43.93 | $6.95 | 775101 |
| 2023-10-13 | 39.50 | $6.83 | 927800 |
| 2023-10-12 | 43.90 | $6.99 | 728200 |
| 2023-10-11 | 45.71 | $7.05 | 1.0M |
| 2023-10-10 | 46.01 | $7.06 | 1.9M |
| 2023-10-09 | 43.54 | $6.99 | 735400 |
| 2023-10-06 | 42.83 | $6.97 | 1.1M |
| 2023-10-05 | 36.78 | $6.81 | 666107 |
| 2023-10-04 | 37.98 | $6.86 | 860900 |
| 2023-10-03 | 33.90 | $6.76 | 956900 |
| 2023-10-02 | 38.46 | $6.95 | 981400 |
| 2023-09-29 | 38.72 | $6.96 | 1.8M |
| 2023-09-28 | 36.69 | $6.91 | 1.0M |
| 2023-09-27 | 30.07 | $6.76 | 908000 |
| 2023-09-26 | 25.64 | $6.67 | 977500 |
| 2023-09-25 | 26.71 | $6.73 | 875700 |
| 2023-09-22 | 27.07 | $6.75 | 1.8M |
| 2023-09-21 | 27.96 | $6.80 | 698200 |
| 2023-09-20 | 30.64 | $6.94 | 783700 |
| 2023-09-19 | 31.46 | $6.98 | 1.0M |
| 2023-09-18 | 32.07 | $7.01 | 878100 |
| 2023-09-15 | 31.65 | $7.00 | 779600 |
| 2023-09-14 | 33.42 | $7.09 | 1.9M |
| 2023-09-13 | 35.74 | $7.20 | 682715 |
| 2023-09-12 | 36.39 | $7.23 | 1.4M |
| 2023-09-11 | 38.39 | $7.32 | 1.5M |
| 2023-09-08 | 42.87 | $7.50 | 531100 |
| 2023-09-07 | 42.87 | $7.50 | 435902 |
| 2023-09-06 | 43.90 | $7.54 | 951919 |
| 2023-09-05 | 49.22 | $7.73 | 339200 |
| 2023-09-01 | 53.09 | $7.85 | 636446 |
| 2023-08-31 | 48.62 | $7.71 | 707933 |
| 2023-08-30 | 46.90 | $7.66 | 499200 |
| 2023-08-29 | 47.81 | $7.69 | 1.2M |
| 2023-08-28 | 40.50 | $7.49 | 668247 |
| 2023-08-25 | 38.87 | $7.45 | 482221 |
| 2023-08-24 | 35.52 | $7.37 | 562045 |
| 2023-08-23 | 39.65 | $7.53 | 1.0M |
| 2023-08-22 | 35.65 | $7.44 | 688454 |
| 2023-08-21 | 37.49 | $7.51 | 630200 |
| 2023-08-18 | 34.27 | $7.44 | 431820 |
| 2023-08-17 | 35.26 | $7.48 | 644800 |
| 2023-08-16 | 41.15 | $7.69 | 306700 |
| 2023-08-15 | 43.11 | $7.75 | 310241 |
| 2023-08-14 | 46.24 | $7.84 | 335600 |
| 2023-08-11 | 46.59 | $7.85 | 270388 |
| 2023-08-10 | 47.29 | $7.87 | 432000 |
| 2023-08-09 | 49.02 | $7.92 | 389721 |
| 2023-08-08 | 52.30 | $8.01 | 459800 |
| 2023-08-07 | 55.85 | $8.10 | 396649 |
| 2023-08-04 | 55.53 | $8.09 | 561100 |
| 2023-08-03 | 55.53 | $8.09 | 521000 |
| 2023-08-02 | 57.79 | $8.15 | 648348 |
| 2023-08-01 | 66.33 | $8.35 | 695609 |
| 2023-07-31 | 62.66 | $8.21 | 737435 |
| 2023-07-28 | 60.93 | $8.15 | 613869 |
| 2023-07-27 | 55.72 | $7.99 | 729914 |
| 2023-07-26 | 56.62 | $8.01 | 612632 |
| 2023-07-25 | 53.79 | $7.93 | 910500 |
| 2023-07-24 | 54.64 | $7.95 | 566300 |
| 2023-07-21 | 57.20 | $8.01 | 478500 |
| 2023-07-20 | 58.95 | $8.05 | 696602 |
| 2023-07-19 | 63.07 | $8.14 | 861038 |
| 2023-07-18 | 61.36 | $8.08 | 529900 |
| 2023-07-17 | 61.36 | $8.08 | 683127 |
| 2023-07-14 | 56.84 | $7.93 | 509149 |
| 2023-07-13 | 59.48 | $7.99 | 622252 |
| 2023-07-12 | 60.83 | $8.02 | 552748 |
| 2023-07-11 | 58.76 | $7.95 | 328000 |
| 2023-07-10 | 56.92 | $7.89 | 485105 |
| 2023-07-07 | 55.00 | $7.83 | 420122 |
| 2023-07-06 | 52.32 | $7.75 | 569300 |
| 2023-07-05 | 56.74 | $7.86 | 718243 |
| 2023-07-03 | 56.74 | $7.86 | 368000 |
| 2023-06-30 | 56.44 | $7.85 | 981700 |
| 2023-06-29 | 53.67 | $7.76 | 570228 |
| 2023-06-28 | 54.03 | $7.77 | 473543 |
| 2023-06-27 | 52.51 | $7.72 | 553827 |
| 2023-06-26 | 50.32 | $7.65 | 499224 |
| 2023-06-23 | 50.01 | $7.64 | 516400 |
| 2023-06-22 | 55.30 | $7.80 | 515142 |
| 2023-06-21 | 53.24 | $7.73 | 469500 |
| 2023-06-20 | 56.79 | $7.83 | 686525 |
| 2023-06-16 | 57.51 | $7.85 | 855730 |
| 2023-06-15 | 62.87 | $7.99 | 529000 |
| 2023-06-14 | 65.35 | $8.05 | 1.7M |
| 2023-06-13 | 66.17 | $8.07 | 850300 |
| 2023-06-12 | 64.69 | $8.00 | 733505 |
| 2023-06-09 | 60.71 | $7.83 | 650900 |
| 2023-06-08 | 59.17 | $7.77 | 438837 |
| 2023-06-07 | 58.92 | $7.76 | 618801 |
| 2023-06-06 | 59.63 | $7.78 | 668700 |
| 2023-06-05 | 57.18 | $7.68 | 802008 |
| 2023-06-02 | 56.17 | $7.64 | 832000 |
| 2023-06-01 | 53.58 | $7.54 | 382807 |
| 2023-05-31 | 51.96 | $7.48 | 857126 |
| 2023-05-30 | 54.36 | $7.56 | 923600 |
| 2023-05-26 | 53.07 | $7.51 | 643300 |
| 2023-05-25 | 46.46 | $7.28 | 635534 |
| 2023-05-24 | 46.46 | $7.28 | 589400 |
| 2023-05-23 | 47.51 | $7.32 | 524500 |
| 2023-05-22 | 52.59 | $7.50 | 554400 |
| 2023-05-19 | 49.76 | $7.40 | 700334 |
| 2023-05-18 | 51.82 | $7.47 | 788929 |
| 2023-05-17 | 49.84 | $7.40 | 621028 |
| 2023-05-16 | 44.94 | $7.24 | 586947 |
| 2023-05-15 | 47.42 | $7.33 | 669873 |
| 2023-05-12 | 44.17 | $7.23 | 384900 |
| 2023-05-11 | 46.92 | $7.33 | 546649 |
| 2023-05-10 | 45.30 | $7.28 | 789107 |
| 2023-05-09 | 44.98 | $7.27 | 750798 |
| 2023-05-08 | 46.80 | $7.34 | 444534 |
| 2023-05-05 | 48.39 | $7.40 | 822437 |
| 2023-05-04 | 45.14 | $7.29 | 916200 |
| 2023-05-03 | 45.64 | $7.31 | 702900 |
| 2023-05-02 | 45.64 | $7.31 | 602508 |
| 2023-05-01 | 47.52 | $7.39 | 489800 |
| 2023-04-28 | 48.71 | $7.44 | 787916 |
| 2023-04-27 | 46.94 | $7.37 | 756808 |
| 2023-04-26 | 42.34 | $7.20 | 808124 |
| 2023-04-25 | 44.95 | $7.32 | 482931 |
| 2023-04-24 | 48.51 | $7.47 | 556016 |
| 2023-04-21 | 50.54 | $7.55 | 495919 |
| 2023-04-20 | 49.79 | $7.52 | 522700 |
| 2023-04-19 | 52.82 | $7.64 | 496343 |
| 2023-04-18 | 52.36 | $7.62 | 496428 |
| 2023-04-17 | 52.14 | $7.61 | 410700 |
| 2023-04-14 | 52.61 | $7.63 | 439215 |
| 2023-04-13 | 53.74 | $7.68 | 851700 |
| 2023-04-12 | 52.77 | $7.63 | 717700 |
| 2023-04-11 | 57.09 | $7.82 | 464791 |
| 2023-04-10 | 56.38 | $7.78 | 790418 |
| 2023-04-06 | 51.17 | $7.51 | 836100 |
| 2023-04-05 | 50.96 | $7.50 | 775311 |
| 2023-04-04 | 53.99 | $7.64 | 874038 |
| 2023-04-03 | 55.10 | $7.69 | 1.2M |
| 2023-03-31 | 63.56 | $8.03 | 6.7M |
| 2023-03-30 | 56.24 | $7.64 | 626425 |
| 2023-03-29 | 53.51 | $7.52 | 636508 |
| 2023-03-28 | 47.26 | $7.28 | 1.9M |
| 2023-03-27 | 48.56 | $7.33 | 575612 |
| 2023-03-24 | 46.03 | $7.24 | 726206 |
| 2023-03-23 | 46.27 | $7.25 | 548500 |
| 2023-03-22 | 45.74 | $7.23 | 798900 |
| 2023-03-21 | 49.49 | $7.39 | 792000 |
| 2023-03-20 | 45.79 | $7.25 | 727700 |
| 2023-03-17 | 44.69 | $7.21 | 926600 |
| 2023-03-16 | 46.95 | $7.31 | 784476 |
| 2023-03-15 | 43.12 | $7.17 | 1.5M |
| 2023-03-14 | 45.58 | $7.28 | 1.0M |
| 2023-03-13 | 43.64 | $7.21 | 1.1M |
| 2023-03-10 | 42.24 | $7.16 | 1.5M |
| 2023-03-09 | 48.14 | $7.42 | 1.1M |
| 2023-03-08 | 54.23 | $7.64 | 468713 |
| 2023-03-07 | 53.20 | $7.60 | 737141 |
| 2023-03-06 | 55.56 | $7.68 | 537900 |
| 2023-03-03 | 57.68 | $7.75 | 994024 |
| 2023-03-02 | 54.62 | $7.62 | 600000 |
| 2023-03-01 | 51.82 | $7.51 | 668200 |
| 2023-02-28 | 52.38 | $7.53 | 1.2M |
| 2023-02-27 | 50.35 | $7.45 | 685003 |
| 2023-02-24 | 47.70 | $7.35 | 791439 |
| 2023-02-23 | 50.52 | $7.46 | 591500 |
| 2023-02-22 | 49.75 | $7.43 | 891236 |
| 2023-02-21 | 47.95 | $7.36 | 605878 |
| 2023-02-17 | 51.18 | $7.49 | 708200 |
| 2023-02-16 | 52.73 | $7.55 | 627400 |
| 2023-02-15 | 54.57 | $7.62 | 712525 |
| 2023-02-14 | 52.08 | $7.51 | 766432 |
| 2023-02-13 | 52.08 | $7.51 | 750522 |
| 2023-02-10 | 51.64 | $7.49 | 1.1M |
| 2023-02-09 | 53.49 | $7.57 | 1.1M |
| 2023-02-08 | 56.87 | $7.71 | 1.0M |
| 2023-02-07 | 58.37 | $7.77 | 1.1M |
| 2023-02-06 | 56.36 | $7.66 | 726700 |
| 2023-02-03 | 58.30 | $7.74 | 1.1M |
| 2023-02-02 | 64.95 | $7.99 | 1.7M |
| 2023-02-01 | 62.34 | $7.83 | 944048 |
| 2023-01-31 | 58.89 | $7.64 | 1.1M |
| 2023-01-30 | 56.49 | $7.52 | 852447 |
| 2023-01-27 | 60.39 | $7.66 | 1.0M |
| 2023-01-26 | 60.01 | $7.64 | 980000 |
| 2023-01-25 | 57.74 | $7.52 | 934028 |
| 2023-01-24 | 57.55 | $7.51 | 681900 |
| 2023-01-23 | 58.30 | $7.54 | 871133 |
| 2023-01-20 | 54.54 | $7.34 | 867900 |
| 2023-01-19 | 51.85 | $7.21 | 755542 |
| 2023-01-18 | 52.53 | $7.24 | 2.4M |
| 2023-01-17 | 57.29 | $7.44 | 1.0M |
| 2023-01-13 | 59.33 | $7.52 | 1.6M |
| 2023-01-12 | 57.53 | $7.42 | 1.3M |
| 2023-01-11 | 57.35 | $7.41 | 1.1M |
| 2023-01-10 | 54.04 | $7.23 | 809501 |
| 2023-01-09 | 51.66 | $7.11 | 1.6M |
| 2023-01-06 | 49.16 | $6.99 | 1.0M |
| 2023-01-05 | 47.44 | $6.91 | 837320 |
| 2023-01-04 | 50.06 | $7.04 | 975110 |
| 2023-01-03 | 46.39 | $6.87 | 1.2M |
| 2022-12-30 | 45.03 | $6.81 | 3.3M |
| 2022-12-29 | 42.98 | $6.72 | 2.7M |
| 2022-12-28 | 37.02 | $6.48 | 3.5M |
| 2022-12-27 | 39.47 | $6.63 | 2.2M |
| 2022-12-23 | 41.20 | $6.73 | 1.4M |
| 2022-12-22 | 41.37 | $6.74 | 1.5M |
| 2022-12-21 | 42.90 | $6.83 | 2.2M |
| 2022-12-20 | 40.58 | $6.73 | 2.2M |
| 2022-12-19 | 40.58 | $6.73 | 2.2M |
| 2022-12-16 | 42.94 | $6.88 | 2.0M |
| 2022-12-15 | 44.41 | $6.97 | 1.9M |
| 2022-12-14 | 50.03 | $7.28 | 2.2M |
| 2022-12-13 | 49.84 | $7.27 | 2.9M |
| 2022-12-12 | 47.91 | $7.17 | 2.0M |
| 2022-12-09 | 46.75 | $7.11 | 1.9M |
| 2022-12-08 | 47.42 | $7.15 | 1.9M |
| 2022-12-07 | 45.37 | $7.04 | 1.8M |
| 2022-12-06 | 44.05 | $6.97 | 1.8M |
| 2022-12-05 | 46.17 | $7.11 | 2.4M |
| 2022-12-02 | 51.55 | $7.43 | 1.8M |
| 2022-12-01 | 54.18 | $7.57 | 1.2M |
| 2022-11-30 | 53.21 | $7.51 | 1.9M |
| 2022-11-29 | 48.55 | $7.24 | 2.0M |
| 2022-11-28 | 47.63 | $7.19 | 2.2M |
| 2022-11-25 | 52.23 | $7.45 | 506400 |
| 2022-11-23 | 49.94 | $7.32 | 1.7M |
| 2022-11-22 | 47.92 | $7.21 | 1.9M |
| 2022-11-21 | 46.81 | $7.15 | 1.7M |
| 2022-11-18 | 47.78 | $7.21 | 2.1M |
| 2022-11-17 | 48.57 | $7.26 | 1.3M |
| 2022-11-16 | 50.16 | $7.36 | 1.7M |
| 2022-11-15 | 52.94 | $7.53 | 1.5M |
| 2022-11-14 | 50.16 | $7.35 | 1.6M |
| 2022-11-11 | 53.68 | $7.56 | 2.0M |
| 2022-11-10 | 54.90 | $7.63 | 2.4M |
| 2022-11-09 | 39.62 | $6.81 | 1.0M |
| 2022-11-08 | 42.45 | $6.98 | 1.1M |
| 2022-11-07 | 40.55 | $6.90 | 1.1M |
| 2022-11-04 | 38.87 | $6.83 | 2.3M |
| 2022-11-03 | 38.40 | $6.81 | 1.5M |
| 2022-11-02 | 40.64 | $6.96 | 1.3M |
| 2022-11-01 | 44.95 | $7.22 | 1.1M |
| 2022-10-31 | 46.76 | $7.32 | 1.2M |
| 2022-10-28 | 47.49 | $7.36 | 1.3M |
| 2022-10-27 | 45.47 | $7.26 | 939600 |
| 2022-10-26 | 45.47 | $7.26 | 942827 |
| 2022-10-25 | 46.44 | $7.32 | 936600 |
| 2022-10-24 | 39.99 | $7.00 | 1.1M |
| 2022-10-21 | 39.99 | $7.00 | 1.4M |
| 2022-10-20 | 36.54 | $6.84 | 1.6M |
| 2022-10-19 | 37.83 | $6.94 | 1.4M |
| 2022-10-18 | 39.83 | $7.09 | 1.2M |
| 2022-10-17 | 39.63 | $7.08 | 794136 |
| 2022-10-14 | 36.80 | $6.94 | 1.1M |
| 2022-10-13 | 39.71 | $7.17 | 1.3M |
| 2022-10-12 | 38.71 | $7.12 | 946992 |
| 2022-10-11 | 38.12 | $7.09 | 1.9M |
| 2022-10-10 | 39.31 | $7.19 | 1.5M |
| 2022-10-07 | 40.76 | $7.31 | 1.2M |
| 2022-10-06 | 44.10 | $7.57 | 1.4M |
| 2022-10-05 | 44.91 | $7.63 | 1.4M |
| 2022-10-04 | 46.80 | $7.77 | 1.1M |
| 2022-10-03 | 40.86 | $7.42 | 711812 |
| 2022-09-30 | 38.05 | $7.27 | 1.3M |
| 2022-09-29 | 35.52 | $7.14 | 1.7M |
| 2022-09-28 | 39.27 | $7.46 | 953680 |
| 2022-09-27 | 34.33 | $7.22 | 1.4M |
| 2022-09-26 | 31.23 | $7.08 | 1.2M |
| 2022-09-23 | 32.59 | $7.21 | 1.6M |
| 2022-09-22 | 35.39 | $7.46 | 1.1M |
| 2022-09-21 | 38.01 | $7.67 | 1.0M |
| 2022-09-20 | 39.32 | $7.77 | 717900 |
| 2022-09-19 | 41.94 | $7.96 | 996300 |
| 2022-09-16 | 40.76 | $7.90 | 1.0M |
| 2022-09-15 | 41.42 | $7.95 | 1.0M |
| 2022-09-14 | 42.89 | $8.06 | 1.1M |
| 2022-09-13 | 41.27 | $7.97 | 1.2M |
| 2022-09-12 | 46.88 | $8.37 | 935232 |
| 2022-09-09 | 46.88 | $8.37 | 693700 |
| 2022-09-08 | 44.32 | $8.22 | 656202 |
| 2022-09-07 | 43.81 | $8.19 | 814900 |
| 2022-09-06 | 39.94 | $7.97 | 1.8M |
| 2022-09-02 | 42.60 | $8.18 | 550200 |
| 2022-09-01 | 44.62 | $8.33 | 738300 |
| 2022-08-31 | 44.28 | $8.31 | 744500 |
| 2022-08-30 | 43.96 | $8.29 | 1.0M |
| 2022-08-29 | 44.45 | $8.33 | 593035 |
| 2022-08-26 | 46.02 | $8.46 | 516200 |
| 2022-08-25 | 50.46 | $8.80 | 743662 |
| 2022-08-24 | 48.23 | $8.64 | 688500 |
| 2022-08-23 | 47.52 | $8.59 | 694343 |
| 2022-08-22 | 45.27 | $8.43 | 1.1M |
| 2022-08-19 | 49.16 | $8.74 | 632300 |
| 2022-08-18 | 53.07 | $9.02 | 532748 |
| 2022-08-17 | 54.39 | $9.11 | 665200 |
| 2022-08-16 | 55.71 | $9.20 | 836900 |
| 2022-08-15 | 56.28 | $9.24 | 1.1M |
| 2022-08-12 | 59.34 | $9.45 | 549300 |
| 2022-08-11 | 58.21 | $9.34 | 744500 |
| 2022-08-10 | 58.35 | $9.35 | 762522 |
| 2022-08-09 | 52.49 | $8.81 | 852900 |
| 2022-08-08 | 58.42 | $9.22 | 996700 |
| 2022-08-05 | 62.00 | $9.44 | 962907 |
| 2022-08-04 | 61.69 | $9.41 | 1.2M |
| 2022-08-03 | 59.65 | $9.21 | 1.1M |
| 2022-08-02 | 56.69 | $8.94 | 1.3M |
| 2022-08-01 | 54.46 | $8.75 | 808166 |
| 2022-07-29 | 53.13 | $8.64 | 991839 |
| 2022-07-28 | 52.89 | $8.62 | 819818 |
| 2022-07-27 | 53.54 | $8.67 | 964320 |
| 2022-07-26 | 48.40 | $8.24 | 1.1M |
| 2022-07-25 | 50.37 | $8.40 | 685215 |
| 2022-07-22 | 48.24 | $8.23 | 773040 |
| 2022-07-21 | 52.38 | $8.56 | 832100 |
| 2022-07-20 | 50.55 | $8.41 | 643023 |
| 2022-07-19 | 47.21 | $8.15 | 1.1M |
| 2022-07-18 | 42.99 | $7.85 | 728800 |
| 2022-07-15 | 44.45 | $7.98 | 1.1M |
| 2022-07-14 | 45.70 | $8.09 | 1.1M |
| 2022-07-13 | 45.92 | $8.11 | 907412 |
| 2022-07-12 | 45.16 | $8.05 | 981100 |
| 2022-07-11 | 48.29 | $8.34 | 752840 |
| 2022-07-08 | 50.35 | $8.52 | 457400 |
| 2022-07-07 | 51.15 | $8.59 | 941525 |
| 2022-07-06 | 48.35 | $8.34 | 791639 |
| 2022-07-05 | 49.10 | $8.41 | 738979 |
| 2022-07-01 | 46.51 | $8.18 | 693944 |
| 2022-06-30 | 43.67 | $7.94 | 1.1M |
| 2022-06-29 | 43.55 | $7.93 | 1.3M |
| 2022-06-28 | 45.18 | $8.11 | 1.1M |
| 2022-06-27 | 47.03 | $8.31 | 766200 |
| 2022-06-24 | 48.06 | $8.42 | 1.1M |
| 2022-06-23 | 45.27 | $8.15 | 1.5M |
| 2022-06-22 | 41.50 | $7.81 | 1.4M |
| 2022-06-21 | 38.79 | $7.58 | 1.5M |
| 2022-06-17 | 37.96 | $7.51 | 1.6M |
| 2022-06-16 | 36.44 | $7.38 | 1.4M |
| 2022-06-15 | 39.87 | $7.86 | 1.3M |
| 2022-06-14 | 35.93 | $7.53 | 1.4M |
| 2022-06-13 | 36.56 | $7.62 | 2.2M |
| 2022-06-10 | 42.61 | $8.40 | 890049 |
| 2022-06-09 | 45.65 | $8.73 | 739230 |
| 2022-06-08 | 47.91 | $8.96 | 706900 |
| 2022-06-07 | 50.38 | $9.20 | 864842 |
| 2022-06-06 | 48.81 | $9.05 | 1.1M |
| 2022-06-03 | 47.01 | $8.88 | 819967 |
| 2022-06-02 | 47.67 | $8.95 | 1.6M |
| 2022-06-01 | 45.92 | $8.78 | 921922 |
| 2022-05-31 | 47.06 | $8.91 | 2.4M |
| 2022-05-27 | 45.58 | $8.76 | 1.6M |
| 2022-05-26 | 40.06 | $8.24 | 1.2M |
| 2022-05-25 | 35.64 | $7.87 | 1.6M |
| 2022-05-24 | 33.37 | $7.69 | 1.5M |
| 2022-05-23 | 35.84 | $8.06 | 1.1M |
| 2022-05-20 | 36.46 | $8.15 | 1.1M |
| 2022-05-19 | 36.23 | $8.13 | 1.2M |
| 2022-05-18 | 35.32 | $8.05 | 1.1M |
| 2022-05-17 | 37.53 | $8.40 | 1.0M |
| 2022-05-16 | 34.99 | $8.17 | 1.2M |
| 2022-05-13 | 36.27 | $8.38 | 1.5M |
| 2022-05-12 | 30.52 | $7.88 | 1.6M |
| 2022-05-11 | 29.67 | $7.81 | 1.6M |
| 2022-05-10 | 32.11 | $8.27 | 2.0M |
| 2022-05-09 | 32.95 | $8.42 | 1.8M |
| 2022-05-06 | 37.61 | $9.17 | 2.2M |
| 2022-05-05 | 38.94 | $9.36 | 1.2M |
| 2022-05-04 | 43.29 | $9.93 | 1.3M |
| 2022-05-03 | 37.08 | $9.40 | 1.7M |
| 2022-05-02 | 36.58 | $9.36 | 1.5M |
| 2022-04-29 | 32.12 | $9.01 | 1.6M |
| 2022-04-28 | 34.35 | $9.35 | 2.5M |
| 2022-04-27 | 31.83 | $9.16 | 1.5M |
| 2022-04-26 | 33.30 | $9.39 | 1.7M |
| 2022-04-25 | 38.08 | $10.05 | 941500 |
| 2022-04-22 | 35.13 | $9.83 | 1.6M |
| 2022-04-21 | 37.04 | $10.08 | 1.2M |
| 2022-04-20 | 39.05 | $10.33 | 1.1M |
| 2022-04-19 | 39.05 | $10.33 | 1.2M |
| 2022-04-18 | 34.83 | $10.00 | 2.2M |
| 2022-04-14 | 36.43 | $10.22 | 1.1M |
| 2022-04-13 | 39.06 | $10.56 | 1.3M |
| 2022-04-12 | 38.18 | $10.49 | 1.4M |
| 2022-04-11 | 35.94 | $10.31 | 1.9M |
| 2022-04-08 | 37.37 | $10.51 | 1.1M |
| 2022-04-07 | 39.78 | $10.83 | 2.2M |
| 2022-04-06 | 39.78 | $10.83 | 1.5M |
| 2022-04-05 | 43.23 | $11.27 | 1.1M |
| 2022-04-04 | 46.73 | $11.67 | 1.3M |
| 2022-04-01 | 45.15 | $11.52 | 893100 |
| 2022-03-31 | 43.77 | $11.39 | 1.1M |
| 2022-03-30 | 46.23 | $11.68 | 936533 |
| 2022-03-29 | 47.27 | $11.80 | 941534 |
| 2022-03-28 | 43.97 | $11.47 | 716006 |
| 2022-03-25 | 44.05 | $11.48 | 681110 |
| 2022-03-24 | 45.53 | $11.67 | 737533 |
| 2022-03-23 | 44.31 | $11.54 | 777411 |
| 2022-03-22 | 45.81 | $11.74 | 1.6M |
| 2022-03-21 | 45.29 | $11.68 | 658808 |
| 2022-03-18 | 46.43 | $11.84 | 654900 |
| 2022-03-17 | 44.51 | $11.61 | 839340 |
| 2022-03-16 | 40.28 | $11.13 | 1.4M |
| 2022-03-15 | 33.99 | $10.50 | 1.1M |
| 2022-03-14 | 31.04 | $10.23 | 905300 |
| 2022-03-11 | 34.70 | $10.90 | 718601 |
| 2022-03-10 | 37.80 | $11.39 | 659800 |
| 2022-03-09 | 38.33 | $11.47 | 1.1M |
| 2022-03-08 | 34.16 | $11.09 | 1.4M |
| 2022-03-07 | 33.14 | $11.00 | 1.1M |
| 2022-03-04 | 36.34 | $11.54 | 755341 |
| 2022-03-03 | 38.78 | $11.91 | 789720 |
| 2022-03-02 | 40.89 | $12.21 | 768400 |
| 2022-03-01 | 39.64 | $12.09 | 960039 |
| 2022-02-28 | 41.81 | $12.40 | 810529 |
| 2022-02-25 | 40.52 | $12.27 | 839519 |
| 2022-02-24 | 40.32 | $12.25 | 1.6M |
| 2022-02-23 | 34.42 | $11.67 | 952300 |
| 2022-02-22 | 36.49 | $12.02 | 757200 |
| 2022-02-18 | 39.52 | $12.49 | 761715 |
| 2022-02-17 | 41.47 | $12.77 | 795848 |
| 2022-02-16 | 44.77 | $13.21 | 661825 |
| 2022-02-15 | 44.48 | $13.18 | 776304 |
| 2022-02-14 | 40.79 | $12.80 | 985413 |
| 2022-02-11 | 44.41 | $13.29 | 647047 |
| 2022-02-10 | 47.69 | $13.69 | 801905 |
| 2022-02-09 | 50.43 | $14.00 | 1.1M |
| 2022-02-08 | 46.77 | $13.61 | 617023 |
| 2022-02-07 | 45.60 | $13.49 | 708134 |
| 2022-02-04 | 47.07 | $13.67 | 866300 |
| 2022-02-03 | 45.20 | $13.47 | 993934 |
| 2022-02-02 | 48.37 | $13.86 | 953600 |
| 2022-02-01 | 48.20 | $13.84 | 1.5M |
| 2022-01-31 | 46.36 | $13.63 | 2.1M |
| 2022-01-28 | 36.71 | $12.68 | 979100 |
| 2022-01-27 | 32.85 | $12.36 | 1.2M |
| 2022-01-26 | 33.89 | $12.53 | 1.8M |
| 2022-01-25 | 34.38 | $12.61 | 1.8M |
| 2022-01-24 | 35.79 | $12.84 | 2.5M |
| 2022-01-21 | 30.75 | $12.41 | 2.0M |
| 2022-01-20 | 33.10 | $12.82 | 1.2M |
| 2022-01-19 | 33.64 | $12.91 | 1.3M |
| 2022-01-18 | 34.83 | $13.11 | 1.5M |
| 2022-01-14 | 37.22 | $13.49 | 1.4M |
| 2022-01-13 | 38.40 | $13.67 | 1.4M |
| 2022-01-12 | 43.18 | $14.33 | 1.9M |
| 2022-01-11 | 44.54 | $14.50 | 1.6M |
| 2022-01-10 | 40.46 | $14.11 | 1.6M |
| 2022-01-07 | 40.68 | $14.14 | 1.1M |
| 2022-01-06 | 40.58 | $14.13 | 1.5M |
| 2022-01-05 | 38.58 | $13.93 | 2.2M |
| 2022-01-04 | 43.91 | $14.69 | 2.0M |
| 2022-01-03 | 46.14 | $14.97 | 1.7M |
| 2021-12-31 | 41.83 | $14.54 | 6.1M |
| 2021-12-30 | 40.57 | $14.42 | 5.5M |
| 2021-12-29 | 36.18 | $14.02 | 5.8M |
| 2021-12-28 | 37.56 | $14.23 | 5.8M |
| 2021-12-27 | 39.19 | $14.47 | 6.3M |
| 2021-12-23 | 40.94 | $14.72 | 3.6M |
| 2021-12-22 | 37.54 | $14.40 | 4.8M |
| 2021-12-21 | 34.76 | $14.15 | 4.7M |
| 2021-12-20 | 30.77 | $13.81 | 4.2M |
| 2021-12-17 | 32.67 | $14.15 | 3.5M |
| 2021-12-16 | 27.55 | $13.74 | 4.9M |
| 2021-12-15 | 29.92 | $14.19 | 4.7M |
| 2021-12-14 | 25.02 | $13.83 | 3.9M |
| 2021-12-13 | 26.33 | $14.10 | 3.3M |
| 2021-12-10 | 28.37 | $14.49 | 2.7M |
| 2021-12-09 | 29.26 | $14.65 | 2.7M |
| 2021-12-08 | 31.35 | $15.01 | 2.7M |
| 2021-12-07 | 31.59 | $15.05 | 3.4M |
| 2021-12-06 | 20.21 | $14.26 | 3.4M |
| 2021-12-03 | 22.81 | $14.83 | 2.6M |
| 2021-12-02 | 24.32 | $15.12 | 2.9M |
| 2021-12-01 | 26.08 | $15.43 | 2.2M |
| 2021-11-30 | 29.25 | $15.92 | 2.7M |
| 2021-11-29 | 29.81 | $16.00 | 1.6M |
| 2021-11-26 | 30.58 | $16.11 | 969202 |
| 2021-11-24 | 31.85 | $16.29 | 1.9M |
| 2021-11-23 | 28.06 | $16.05 | 3.0M |
| 2021-11-22 | 30.92 | $16.47 | 2.4M |
| 2021-11-19 | 33.81 | $16.84 | 1.3M |
| 2021-11-18 | 35.79 | $17.07 | 1.5M |
| 2021-11-17 | 38.38 | $17.35 | 1.5M |
| 2021-11-16 | 43.03 | $17.79 | 1.1M |
| 2021-11-15 | 41.97 | $17.72 | 1.0M |
| 2021-11-12 | 44.81 | $17.97 | 879315 |
| 2021-11-11 | 43.80 | $17.90 | 707748 |
| 2021-11-10 | 44.80 | $17.99 | 907525 |
| 2021-11-09 | 49.60 | $18.39 | 840000 |
| 2021-11-08 | 53.84 | $18.70 | 677719 |
| 2021-11-05 | 58.10 | $18.98 | 539027 |
| 2021-11-04 | 59.05 | $19.04 | 700375 |
| 2021-11-03 | 57.62 | $18.91 | 718900 |
| 2021-11-02 | 56.29 | $18.79 | 650600 |
| 2021-11-01 | 57.88 | $18.90 | 787900 |
| 2021-10-29 | 52.02 | $18.40 | 1.1M |
| 2021-10-28 | 44.88 | $17.91 | 971600 |
| 2021-10-27 | 37.49 | $17.50 | 1.3M |
| 2021-10-26 | 39.45 | $17.66 | 1.6M |
| 2021-10-25 | 39.95 | $17.70 | 1.3M |
| 2021-10-22 | 38.67 | $17.63 | 978300 |
| 2021-10-21 | 40.42 | $17.78 | 1.1M |
| 2021-10-20 | 41.38 | $17.86 | 1.2M |
| 2021-10-19 | 42.20 | $17.93 | 971934 |
| 2021-10-18 | 37.45 | $17.65 | 818044 |
| 2021-10-15 | 39.09 | $17.80 | 589000 |
| 2021-10-14 | 40.43 | $17.92 | 885300 |
| 2021-10-13 | 38.59 | $17.81 | 670900 |
| 2021-10-12 | 32.29 | $17.46 | 859238 |
| 2021-10-11 | 32.10 | $17.45 | 645849 |
| 2021-10-08 | 33.06 | $17.56 | 727303 |
| 2021-10-07 | 35.76 | $17.85 | 920800 |
| 2021-10-06 | 34.18 | $17.76 | 858800 |
| 2021-10-05 | 35.47 | $17.90 | 722200 |
| 2021-10-04 | 35.65 | $17.92 | 774115 |
| 2021-10-01 | 40.06 | $18.37 | 557924 |
| 2021-09-30 | 35.51 | $18.10 | 521000 |
| 2021-09-29 | 36.59 | $18.21 | 506908 |
| 2021-09-28 | 37.87 | $18.34 | 736236 |
| 2021-09-27 | 40.59 | $18.60 | 741235 |
| 2021-09-24 | 43.43 | $18.85 | 520446 |
| 2021-09-23 | 43.66 | $18.87 | 813700 |
| 2021-09-22 | 45.63 | $19.04 | 327000 |
| 2021-09-21 | 41.97 | $18.79 | 618101 |
| 2021-09-20 | 36.98 | $18.48 | 734200 |
| 2021-09-17 | 41.34 | $18.88 | 419900 |
| 2021-09-16 | 42.65 | $18.99 | 275900 |
| 2021-09-15 | 44.10 | $19.11 | 386427 |
| 2021-09-14 | 41.75 | $18.96 | 432824 |
| 2021-09-13 | 45.12 | $19.24 | 404200 |
| 2021-09-10 | 48.58 | $19.50 | 250941 |
| 2021-09-09 | 51.93 | $19.73 | 319600 |
| 2021-09-08 | 53.77 | $19.85 | 236608 |
| 2021-09-07 | 56.79 | $20.04 | 286545 |
| 2021-09-03 | 56.79 | $20.04 | 281607 |
| 2021-09-02 | 55.49 | $19.93 | 317500 |
| 2021-09-01 | 55.49 | $19.93 | 448035 |
| 2021-08-31 | 53.16 | $19.73 | 300224 |
| 2021-08-30 | 52.69 | $19.69 | 272835 |
| 2021-08-27 | 47.98 | $19.31 | 326843 |
| 2021-08-26 | 43.94 | $19.02 | 384131 |
| 2021-08-25 | 45.32 | $19.14 | 619732 |
| 2021-08-24 | 41.21 | $18.86 | 713400 |
| 2021-08-23 | 39.20 | $18.73 | 690516 |
| 2021-08-20 | 36.99 | $18.59 | 428014 |
| 2021-08-19 | 31.59 | $18.27 | 637200 |
| 2021-08-18 | 39.04 | $19.02 | 278200 |
| 2021-08-17 | 41.26 | $19.20 | 287334 |
| 2021-08-16 | 45.04 | $19.48 | 267700 |
| 2021-08-13 | 48.18 | $19.69 | 183900 |
| 2021-08-12 | 46.67 | $19.60 | 264300 |
| 2021-08-11 | 48.15 | $19.70 | 280642 |
| 2021-08-10 | 49.81 | $19.81 | 225523 |
| 2021-08-09 | 46.80 | $19.62 | 298500 |
| 2021-08-06 | 42.31 | $19.36 | 403200 |
| 2021-08-05 | 39.31 | $19.20 | 562604 |
| 2021-08-04 | 41.62 | $19.38 | 281549 |
| 2021-08-03 | 42.28 | $19.43 | 322000 |
| 2021-08-02 | 42.92 | $19.48 | 293629 |
| 2021-07-30 | 36.50 | $19.13 | 432806 |
| 2021-07-29 | 39.78 | $19.40 | 426123 |
| 2021-07-28 | 40.16 | $19.43 | 273400 |
| 2021-07-27 | 39.05 | $19.37 | 358043 |
| 2021-07-26 | 42.68 | $19.66 | 385113 |
| 2021-07-23 | 47.62 | $20.00 | 226219 |
| 2021-07-22 | 49.20 | $20.10 | 177433 |
| 2021-07-21 | 47.37 | $19.99 | 247800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.64
2025-03-18
Close Price
$6.61
Vol: 653033
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.01
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-03-18 | -85.64 | $6.61 | 653033 |
| 2025-03-17 | -79.56 | $6.72 | 1.1M |
| 2025-03-14 | -90.61 | $6.52 | 634651 |
| 2025-03-13 | -96.30 | $6.42 | 968957 |
| 2025-03-12 | -94.18 | $6.46 | 641322 |
| 2025-03-11 | -95.85 | $6.43 | 1.3M |
| 2025-03-10 | -97.41 | $6.40 | 1.2M |
| 2025-03-07 | -91.23 | $6.72 | 1.2M |
| 2025-03-06 | -100.00 | $6.67 | 917614 |
| 2025-03-05 | -84.31 | $6.99 | 663070 |
| 2025-03-04 | -90.20 | $6.90 | 880975 |
| 2025-03-03 | -98.50 | $6.97 | 869886 |
| 2025-02-28 | -91.47 | $7.11 | 1.6M |
| 2025-02-27 | -95.04 | $7.14 | 1.6M |
| 2025-02-26 | -93.00 | $7.36 | 712617 |
| 2025-02-25 | -90.00 | $7.39 | 1.3M |
| 2025-02-24 | -97.33 | $7.56 | 877842 |
| 2025-02-21 | -92.65 | $7.66 | 757664 |
| 2025-02-20 | -81.13 | $7.86 | 854765 |
| 2025-02-19 | -63.89 | $8.06 | 727858 |
| 2025-02-18 | -57.89 | $8.09 | 429245 |
| 2025-02-14 | -44.23 | $8.08 | 695803 |
| 2025-02-13 | -13.79 | $8.23 | 620308 |
| 2025-02-12 | -16.67 | $8.20 | 540100 |
| 2025-02-11 | -14.29 | $8.21 | 539200 |
| 2025-02-10 | -7.50 | $8.25 | 432521 |
| 2025-02-07 | -20.00 | $8.15 | 651100 |
| 2025-02-06 | -15.00 | $8.19 | 1.0M |
| 2025-02-05 | -11.25 | $8.22 | 459300 |
| 2025-02-04 | -18.75 | $8.16 | 451800 |
| 2025-02-03 | -21.69 | $8.13 | 975200 |
| 2025-01-31 | -12.50 | $8.20 | 696918 |
| 2025-01-30 | -10.23 | $8.22 | 678438 |
| 2025-01-29 | -24.21 | $8.08 | 892944 |
| 2025-01-28 | -15.79 | $8.16 | 848045 |
| 2025-01-27 | -32.63 | $8.00 | 937700 |
| 2025-01-24 | -10.53 | $8.21 | 793030 |
| 2025-01-23 | -10.53 | $8.21 | 1.0M |
| 2025-01-22 | -10.53 | $8.21 | 1.1M |
| 2025-01-21 | -13.68 | $8.18 | 2.5M |
| 2025-01-17 | -6.12 | $7.82 | 537800 |
| 2025-01-16 | -21.57 | $7.76 | 569800 |
| 2025-01-15 | -37.29 | $7.73 | 784448 |
| 2025-01-14 | -54.24 | $7.63 | 553209 |
| 2025-01-13 | -54.24 | $7.63 | 731100 |
| 2025-01-10 | -70.49 | $7.54 | 675100 |
| 2025-01-08 | -50.79 | $7.67 | 509700 |
| 2025-01-07 | -67.53 | $7.61 | 688062 |
| 2025-01-06 | -51.28 | $7.74 | 989540 |
| 2025-01-03 | -65.38 | $7.63 | 534300 |
| 2025-01-02 | -87.18 | $7.46 | 613283 |
| 2024-12-31 | -89.74 | $7.44 | 1.3M |
| 2024-12-30 | -88.46 | $7.45 | 1.3M |
| 2024-12-27 | -88.89 | $7.50 | 1.0M |
| 2024-12-26 | -75.00 | $7.60 | 761700 |
| 2024-12-24 | -69.44 | $7.64 | 957600 |
| 2024-12-23 | -84.72 | $7.53 | 1.1M |
| 2024-12-20 | -77.78 | $7.58 | 943500 |
| 2024-12-19 | -92.96 | $7.48 | 1.0M |
| 2024-12-18 | -100.00 | $7.50 | 945430 |
| 2024-12-17 | -55.56 | $7.79 | 907700 |
| 2024-12-16 | -36.51 | $7.91 | 1.1M |
| 2024-12-13 | -40.00 | $7.88 | 895448 |
| 2024-12-12 | -44.62 | $7.85 | 1.2M |
| 2024-12-11 | -33.85 | $7.92 | 680405 |
| 2024-12-10 | -43.08 | $7.86 | 675721 |
| 2024-12-09 | -23.08 | $7.99 | 687900 |
| 2024-12-06 | -9.23 | $8.08 | 690749 |
| 2024-12-05 | -3.28 | $8.08 | 645063 |
| 2024-12-04 | -4.92 | $8.07 | 938938 |
| 2024-12-03 | -15.63 | $7.95 | 740800 |
| 2024-12-02 | -4.69 | $8.02 | 967016 |
| 2024-11-29 | -6.45 | $7.99 | 613803 |
| 2024-11-27 | -17.74 | $7.92 | 625129 |
| 2024-11-26 | -4.84 | $8.00 | 417305 |
| 2024-11-25 | -5.08 | $7.97 | 913833 |
| 2024-11-22 | -4.26 | $7.86 | 546400 |
| 2024-11-21 | -23.40 | $7.77 | 541000 |
| 2024-11-20 | -42.55 | $7.68 | 417800 |
| 2024-11-19 | -55.32 | $7.62 | 572013 |
| 2024-11-18 | -70.21 | $7.55 | 578421 |
| 2024-11-15 | -72.34 | $7.54 | 783501 |
| 2024-11-14 | -10.64 | $7.83 | 607340 |
| 2024-11-13 | -19.15 | $7.79 | 592500 |
| 2024-11-12 | -27.66 | $7.75 | 776302 |
| 2024-11-11 | -8.51 | $7.84 | 622800 |
| 2024-11-08 | -5.56 | $7.75 | 421764 |
| 2024-11-07 | -11.43 | $7.72 | 560900 |
| 2024-11-06 | -16.13 | $7.67 | 737922 |
| 2024-11-05 | -77.42 | $7.48 | 448722 |
| 2024-11-04 | -96.67 | $7.43 | 638300 |
| 2024-11-01 | -84.00 | $7.51 | 839934 |
| 2024-10-31 | -76.00 | $7.53 | 862900 |
| 2024-10-30 | -28.00 | $7.65 | 512600 |
| 2024-10-29 | -44.00 | $7.61 | 571700 |
| 2024-10-28 | -36.00 | $7.63 | 619849 |
| 2024-10-25 | -88.00 | $7.50 | 422300 |
| 2024-10-24 | -68.00 | $7.55 | 477000 |
| 2024-10-23 | -100.00 | $7.47 | 472926 |
| 2024-10-22 | -56.52 | $7.59 | 481700 |
| 2024-10-21 | -82.61 | $7.53 | 451900 |
| 2024-10-18 | -47.83 | $7.61 | 365200 |
| 2024-10-17 | -57.14 | $7.56 | 535225 |
| 2024-10-16 | -46.43 | $7.59 | 661543 |
| 2024-10-15 | -27.78 | $7.62 | 443800 |
| 2024-10-14 | -2.70 | $7.71 | 424739 |
| 2024-10-11 | 0.00 | $7.70 | 495600 |
| 2024-10-10 | -7.69 | $7.63 | 482900 |
| 2024-10-09 | -7.69 | $7.63 | 503709 |
| 2024-10-08 | -14.29 | $7.59 | 425802 |
| 2024-10-07 | -30.61 | $7.51 | 416600 |
| 2024-10-04 | -8.16 | $7.62 | 435900 |
| 2024-10-03 | -21.57 | $7.55 | 434900 |
| 2024-10-02 | -7.84 | $7.62 | 317420 |
| 2024-10-01 | -13.73 | $7.59 | 922144 |
| 2024-09-30 | -20.00 | $7.55 | 725900 |
| 2024-09-27 | -10.00 | $7.60 | 438721 |
| 2024-09-26 | -14.58 | $7.56 | 401918 |
| 2024-09-25 | -29.17 | $7.49 | 499300 |
| 2024-09-24 | -10.64 | $7.57 | 509617 |
| 2024-09-23 | -17.02 | $7.54 | 436133 |
| 2024-09-20 | -27.66 | $7.49 | 501400 |
| 2024-09-19 | -4.26 | $7.60 | 818844 |
| 2024-09-18 | -31.71 | $7.43 | 772721 |
| 2024-09-17 | -34.15 | $7.42 | 554700 |
| 2024-09-16 | -53.66 | $7.34 | 420700 |
| 2024-09-13 | -43.90 | $7.38 | 528904 |
| 2024-09-12 | -48.78 | $7.36 | 699603 |
| 2024-09-11 | -56.10 | $7.33 | 562905 |
| 2024-09-10 | -75.61 | $7.25 | 599400 |
| 2024-09-09 | -55.56 | $7.31 | 604015 |
| 2024-09-06 | -71.15 | $7.19 | 850900 |
| 2024-09-05 | -37.31 | $7.31 | 623400 |
| 2024-09-04 | -35.29 | $7.32 | 884700 |
| 2024-09-03 | -25.64 | $7.36 | 948392 |
| 2024-08-30 | -5.56 | $7.51 | 1.2M |
| 2024-08-29 | -2.44 | $7.46 | 1.1M |
| 2024-08-28 | -20.73 | $7.31 | 547098 |
| 2024-08-27 | -3.80 | $7.42 | 449900 |
| 2024-08-26 | -9.09 | $7.36 | 799200 |
| 2024-08-23 | -11.69 | $7.34 | 570440 |
| 2024-08-22 | -22.08 | $7.26 | 642400 |
| 2024-08-21 | -18.18 | $7.29 | 450500 |
| 2024-08-20 | -23.38 | $7.25 | 621607 |
| 2024-08-19 | -25.97 | $7.23 | 546630 |
| 2024-08-16 | -32.47 | $7.18 | 526341 |
| 2024-08-15 | -16.88 | $7.30 | 449537 |
| 2024-08-14 | -29.11 | $7.22 | 598230 |
| 2024-08-13 | -31.03 | $7.26 | 560538 |
| 2024-08-12 | -51.58 | $7.12 | 828900 |
| 2024-08-09 | -54.74 | $7.09 | 450500 |
| 2024-08-08 | -50.53 | $7.13 | 540553 |
| 2024-08-07 | -76.84 | $6.88 | 924044 |
| 2024-08-06 | -74.74 | $6.90 | 961500 |
| 2024-08-05 | -90.53 | $6.75 | 1.3M |
| 2024-08-02 | -89.71 | $7.00 | 1.0M |
| 2024-08-01 | -93.48 | $7.18 | 1.5M |
| 2024-07-31 | -52.17 | $7.37 | 933400 |
| 2024-07-30 | -82.61 | $7.23 | 710339 |
| 2024-07-29 | -76.09 | $7.26 | 488300 |
| 2024-07-26 | -78.26 | $7.25 | 723402 |
| 2024-07-25 | -82.61 | $7.23 | 1.1M |
| 2024-07-24 | -75.51 | $7.24 | 653900 |
| 2024-07-23 | -44.00 | $7.39 | 551649 |
| 2024-07-22 | -48.00 | $7.37 | 501786 |
| 2024-07-19 | -60.00 | $7.31 | 2.7M |
| 2024-07-18 | -62.00 | $7.30 | 1.1M |
| 2024-07-17 | -38.00 | $7.42 | 1.1M |
| 2024-07-16 | -22.00 | $7.50 | 880100 |
| 2024-07-15 | -4.88 | $7.50 | 1.4M |
| 2024-07-12 | -13.89 | $7.42 | 655911 |
| 2024-07-11 | -30.77 | $7.38 | 680800 |
| 2024-07-10 | -41.03 | $7.34 | 663000 |
| 2024-07-09 | -35.90 | $7.36 | 733200 |
| 2024-07-08 | -23.08 | $7.41 | 695200 |
| 2024-07-05 | -25.64 | $7.40 | 597204 |
| 2024-07-03 | -25.64 | $7.40 | 553300 |
| 2024-07-02 | -46.15 | $7.32 | 911811 |
| 2024-07-01 | -48.72 | $7.31 | 1.3M |
| 2024-06-28 | -69.23 | $7.23 | 821300 |
| 2024-06-27 | -71.79 | $7.22 | 549214 |
| 2024-06-26 | -71.79 | $7.22 | 1.3M |
| 2024-06-25 | -85.42 | $7.18 | 764500 |
| 2024-06-24 | -91.49 | $7.16 | 541513 |
| 2024-06-21 | -85.71 | $7.19 | 481900 |
| 2024-06-20 | -75.47 | $7.25 | 771232 |
| 2024-06-18 | -75.44 | $7.26 | 433536 |
| 2024-06-17 | -80.30 | $7.25 | 737922 |
| 2024-06-14 | -83.33 | $7.23 | 566229 |
| 2024-06-13 | -100.00 | $7.27 | 708625 |
| 2024-06-12 | -82.00 | $7.37 | 857530 |
| 2024-06-11 | -94.00 | $7.31 | 521000 |
| 2024-06-10 | -84.00 | $7.36 | 378100 |
| 2024-06-07 | -90.00 | $7.33 | 464346 |
| 2024-06-06 | -89.36 | $7.36 | 425200 |
| 2024-06-05 | -75.00 | $7.42 | 838402 |
| 2024-06-04 | -89.58 | $7.35 | 655003 |
| 2024-06-03 | -81.25 | $7.39 | 751648 |
| 2024-05-31 | -61.54 | $7.46 | 769200 |
| 2024-05-30 | -63.08 | $7.37 | 642069 |
| 2024-05-29 | -58.57 | $7.37 | 774042 |
| 2024-05-28 | -50.00 | $7.43 | 731600 |
| 2024-05-24 | -40.00 | $7.50 | 470233 |
| 2024-05-23 | -48.57 | $7.44 | 685646 |
| 2024-05-22 | -30.00 | $7.57 | 789800 |
| 2024-05-21 | -24.29 | $7.61 | 702103 |
| 2024-05-20 | -14.29 | $7.68 | 2.3M |
| 2024-05-17 | -11.90 | $7.41 | 487400 |
| 2024-05-16 | -14.29 | $7.40 | 652223 |
| 2024-05-15 | -21.43 | $7.37 | 910800 |
| 2024-05-14 | -26.19 | $7.35 | 493801 |
| 2024-05-13 | -28.26 | $7.33 | 405142 |
| 2024-05-10 | -24.00 | $7.38 | 548100 |
| 2024-05-09 | -32.26 | $7.42 | 401248 |
| 2024-05-08 | -36.36 | $7.42 | 656900 |
| 2024-05-07 | -51.32 | $7.37 | 768700 |
| 2024-05-06 | -56.47 | $7.37 | 753131 |
| 2024-05-03 | -70.45 | $7.26 | 390200 |
| 2024-05-02 | -76.40 | $7.21 | 369525 |
| 2024-05-01 | -82.00 | $7.18 | 895900 |
| 2024-04-30 | -90.00 | $7.10 | 457700 |
| 2024-04-29 | -77.67 | $7.23 | 533724 |
| 2024-04-26 | -79.65 | $7.23 | 368700 |
| 2024-04-25 | -83.19 | $7.20 | 552232 |
| 2024-04-24 | -84.87 | $7.18 | 811700 |
| 2024-04-23 | -81.51 | $7.22 | 327500 |
| 2024-04-22 | -90.76 | $7.11 | 1.2M |
| 2024-04-19 | -95.80 | $7.05 | 1.2M |
| 2024-04-18 | -87.40 | $7.15 | 601429 |
| 2024-04-17 | -84.87 | $7.18 | 588778 |
| 2024-04-16 | -79.83 | $7.24 | 453036 |
| 2024-04-15 | -100.00 | $7.26 | 506300 |
| 2024-04-12 | -98.68 | $7.44 | 447725 |
| 2024-04-11 | -91.67 | $7.64 | 498135 |
| 2024-04-10 | -100.00 | $7.61 | 835600 |
| 2024-04-09 | -86.67 | $7.80 | 475038 |
| 2024-04-08 | -80.00 | $7.83 | 306500 |
| 2024-04-05 | -75.56 | $7.85 | 446729 |
| 2024-04-04 | -91.11 | $7.78 | 531836 |
| 2024-04-03 | -66.67 | $7.89 | 519939 |
| 2024-04-02 | -66.67 | $7.89 | 413449 |
| 2024-04-01 | -17.78 | $8.11 | 780889 |
| 2024-03-28 | -11.11 | $8.14 | 1.2M |
| 2024-03-27 | -15.38 | $8.07 | 624700 |
| 2024-03-26 | -35.90 | $7.99 | 606234 |
| 2024-03-25 | -43.18 | $7.99 | 674521 |
| 2024-03-22 | -52.27 | $7.95 | 758122 |
| 2024-03-21 | -27.27 | $8.06 | 597659 |
| 2024-03-20 | -56.82 | $7.93 | 723043 |
| 2024-03-19 | -95.45 | $7.76 | 470300 |
| 2024-03-18 | -92.68 | $7.80 | 389800 |
| 2024-03-15 | -97.56 | $7.78 | 504900 |
| 2024-03-14 | -91.67 | $7.85 | 555600 |
| 2024-03-13 | -50.00 | $8.00 | 504203 |
| 2024-03-12 | -47.22 | $8.01 | 559145 |
| 2024-03-11 | -58.14 | $8.00 | 420000 |
| 2024-03-08 | -48.84 | $8.04 | 724100 |
| 2024-03-07 | -48.84 | $8.04 | 479817 |
| 2024-03-06 | -53.19 | $8.00 | 612500 |
| 2024-03-05 | -57.89 | $7.92 | 573653 |
| 2024-03-04 | -26.67 | $8.09 | 720456 |
| 2024-03-01 | -22.22 | $8.11 | 617300 |
| 2024-02-29 | -35.29 | $8.01 | 685600 |
| 2024-02-28 | -42.03 | $7.96 | 754609 |
| 2024-02-27 | -17.39 | $8.13 | 899200 |
| 2024-02-26 | -20.83 | $8.10 | 766500 |
| 2024-02-23 | -28.77 | $8.04 | 929000 |
| 2024-02-22 | -29.87 | $8.02 | 609100 |
| 2024-02-21 | -48.78 | $7.85 | 612500 |
| 2024-02-20 | -42.53 | $7.88 | 481000 |
| 2024-02-16 | -24.21 | $8.02 | 591900 |
| 2024-02-15 | -15.53 | $8.09 | 1.2M |
| 2024-02-14 | -23.15 | $8.00 | 681933 |
| 2024-02-13 | -29.20 | $7.92 | 1.2M |
| 2024-02-12 | -4.42 | $8.20 | 1.1M |
| 2024-02-09 | -0.95 | $8.16 | 640711 |
| 2024-02-08 | -1.08 | $8.04 | 690848 |
| 2024-02-07 | -3.80 | $7.88 | 1.0M |
| 2024-02-06 | -7.04 | $7.78 | 716236 |
| 2024-02-05 | -16.44 | $7.71 | 510300 |
| 2024-02-02 | -2.70 | $7.81 | 878132 |
| 2024-02-01 | -2.63 | $7.74 | 1.2M |
| 2024-01-31 | -20.55 | $7.58 | 1.1M |
| 2024-01-30 | -5.48 | $7.69 | 674200 |
| 2024-01-29 | -2.74 | $7.71 | 763400 |
| 2024-01-26 | -10.17 | $7.53 | 1.3M |
| 2024-01-25 | -7.14 | $7.52 | 1.2M |
| 2024-01-24 | -16.67 | $7.45 | 1.6M |
| 2024-01-23 | -25.45 | $7.41 | 941302 |
| 2024-01-22 | -30.91 | $7.38 | 799738 |
| 2024-01-19 | -61.19 | $7.26 | 942000 |
| 2024-01-18 | -67.16 | $7.22 | 630400 |
| 2024-01-17 | -76.12 | $7.16 | 683900 |
| 2024-01-16 | -67.16 | $7.22 | 635100 |
| 2024-01-12 | -61.19 | $7.26 | 1.0M |
| 2024-01-11 | -61.19 | $7.26 | 828201 |
| 2024-01-10 | -59.70 | $7.27 | 475700 |
| 2024-01-09 | -67.16 | $7.22 | 678800 |
| 2024-01-08 | -56.72 | $7.29 | 700049 |
| 2024-01-05 | -85.07 | $7.10 | 640839 |
| 2024-01-04 | -82.09 | $7.12 | 1.2M |
| 2024-01-03 | -100.00 | $7.03 | 839100 |
| 2024-01-02 | -97.92 | $7.20 | 729600 |
| 2023-12-29 | -66.67 | $7.33 | 2.4M |
| 2023-12-28 | -52.94 | $7.40 | 1.7M |
| 2023-12-27 | -39.62 | $7.46 | 2.0M |
| 2023-12-26 | -28.81 | $7.50 | 1.4M |
| 2023-12-22 | -32.20 | $7.48 | 1.3M |
| 2023-12-21 | -25.42 | $7.52 | 1.6M |
| 2023-12-20 | -44.07 | $7.41 | 2.0M |
| 2023-12-19 | -1.72 | $7.65 | 1.8M |
| 2023-12-18 | -22.41 | $7.53 | 1.9M |
| 2023-12-15 | -32.31 | $7.45 | 1.5M |
| 2023-12-14 | -9.23 | $7.60 | 1.9M |
| 2023-12-13 | -3.85 | $7.51 | 1.8M |
| 2023-12-12 | -10.00 | $7.38 | 1.1M |
| 2023-12-11 | -11.27 | $7.36 | 1.1M |
| 2023-12-08 | -11.84 | $7.35 | 963231 |
| 2023-12-07 | -15.79 | $7.32 | 1.1M |
| 2023-12-06 | -23.68 | $7.26 | 1.2M |
| 2023-12-05 | -16.48 | $7.29 | 1.0M |
| 2023-12-04 | -6.59 | $7.38 | 1.0M |
| 2023-12-01 | -3.30 | $7.41 | 1.1M |
| 2023-11-30 | -8.43 | $7.23 | 962600 |
| 2023-11-29 | -7.77 | $7.22 | 1.1M |
| 2023-11-28 | -16.04 | $7.13 | 1.4M |
| 2023-11-27 | -4.59 | $7.25 | 1.2M |
| 2023-11-24 | -5.50 | $7.24 | 373502 |
| 2023-11-22 | -5.50 | $7.24 | 568949 |
| 2023-11-21 | -6.60 | $7.20 | 990201 |
| 2023-11-20 | -2.83 | $7.24 | 1.1M |
| 2023-11-17 | -2.08 | $7.15 | 771136 |
| 2023-11-16 | -13.54 | $7.04 | 861011 |
| 2023-11-15 | -7.29 | $7.10 | 1.2M |
| 2023-11-14 | -3.49 | $7.04 | 1.4M |
| 2023-11-13 | -21.79 | $6.82 | 727000 |
| 2023-11-10 | -25.64 | $6.79 | 877017 |
| 2023-11-09 | -38.46 | $6.69 | 762900 |
| 2023-11-08 | -36.05 | $6.76 | 932600 |
| 2023-11-07 | -46.39 | $6.73 | 1.5M |
| 2023-11-06 | -61.86 | $6.58 | 744828 |
| 2023-11-03 | -56.70 | $6.63 | 1.2M |
| 2023-11-02 | -62.89 | $6.57 | 1.0M |
| 2023-11-01 | -78.35 | $6.42 | 916200 |
| 2023-10-31 | -88.66 | $6.32 | 1.4M |
| 2023-10-30 | -94.85 | $6.26 | 1.7M |
| 2023-10-27 | -100.00 | $6.23 | 1.1M |
| 2023-10-26 | -97.80 | $6.29 | 1.2M |
| 2023-10-25 | -97.67 | $6.34 | 820600 |
| 2023-10-24 | -73.91 | $6.67 | 859147 |
| 2023-10-23 | -85.51 | $6.59 | 1.3M |
| 2023-10-20 | -100.00 | $6.61 | 613900 |
| 2023-10-19 | -94.23 | $6.69 | 956043 |
| 2023-10-18 | -75.00 | $6.79 | 673071 |
| 2023-10-17 | -44.23 | $6.95 | 1.9M |
| 2023-10-16 | -44.23 | $6.95 | 775101 |
| 2023-10-13 | -67.31 | $6.83 | 927800 |
| 2023-10-12 | -36.54 | $6.99 | 728200 |
| 2023-10-11 | -27.78 | $7.05 | 1.0M |
| 2023-10-10 | -32.20 | $7.06 | 1.9M |
| 2023-10-09 | -47.62 | $6.99 | 735400 |
| 2023-10-06 | -65.17 | $6.97 | 1.1M |
| 2023-10-05 | -83.33 | $6.81 | 666107 |
| 2023-10-04 | -77.78 | $6.86 | 860900 |
| 2023-10-03 | -90.57 | $6.76 | 956900 |
| 2023-10-02 | -76.23 | $6.95 | 981400 |
| 2023-09-29 | -76.00 | $6.96 | 1.8M |
| 2023-09-28 | -80.00 | $6.91 | 1.0M |
| 2023-09-27 | -92.00 | $6.76 | 908000 |
| 2023-09-26 | -99.20 | $6.67 | 977500 |
| 2023-09-25 | -96.72 | $6.73 | 875700 |
| 2023-09-22 | -99.15 | $6.75 | 1.8M |
| 2023-09-21 | -100.00 | $6.80 | 698200 |
| 2023-09-20 | -100.00 | $6.94 | 783700 |
| 2023-09-19 | -96.88 | $6.98 | 1.0M |
| 2023-09-18 | -96.77 | $7.01 | 878100 |
| 2023-09-15 | -97.85 | $7.00 | 779600 |
| 2023-09-14 | -95.35 | $7.09 | 1.9M |
| 2023-09-13 | -98.61 | $7.20 | 682715 |
| 2023-09-12 | -95.77 | $7.23 | 1.4M |
| 2023-09-11 | -96.72 | $7.32 | 1.5M |
| 2023-09-08 | -74.58 | $7.50 | 531100 |
| 2023-09-07 | -78.26 | $7.50 | 435902 |
| 2023-09-06 | -74.32 | $7.54 | 951919 |
| 2023-09-05 | -48.65 | $7.73 | 339200 |
| 2023-09-01 | -36.71 | $7.85 | 636446 |
| 2023-08-31 | -57.65 | $7.71 | 707933 |
| 2023-08-30 | -63.53 | $7.66 | 499200 |
| 2023-08-29 | -62.22 | $7.69 | 1.2M |
| 2023-08-28 | -86.00 | $7.49 | 668247 |
| 2023-08-25 | -90.00 | $7.45 | 482221 |
| 2023-08-24 | -98.99 | $7.37 | 562045 |
| 2023-08-23 | -83.67 | $7.53 | 1.0M |
| 2023-08-22 | -92.86 | $7.44 | 688454 |
| 2023-08-21 | -91.30 | $7.51 | 630200 |
| 2023-08-18 | -98.91 | $7.44 | 431820 |
| 2023-08-17 | -100.00 | $7.48 | 644800 |
| 2023-08-16 | -100.00 | $7.69 | 306700 |
| 2023-08-15 | -98.36 | $7.75 | 310241 |
| 2023-08-14 | -83.61 | $7.84 | 335600 |
| 2023-08-11 | -94.34 | $7.85 | 270388 |
| 2023-08-10 | -97.96 | $7.87 | 432000 |
| 2023-08-09 | -97.73 | $7.92 | 389721 |
| 2023-08-08 | -77.27 | $8.01 | 459800 |
| 2023-08-07 | -54.35 | $8.10 | 396649 |
| 2023-08-04 | -50.98 | $8.09 | 561100 |
| 2023-08-03 | -40.00 | $8.09 | 521000 |
| 2023-08-02 | -30.30 | $8.15 | 648348 |
| 2023-08-01 | 0.00 | $8.35 | 695609 |
| 2023-07-31 | -5.45 | $8.21 | 737435 |
| 2023-07-28 | -9.80 | $8.15 | 613869 |
| 2023-07-27 | -41.18 | $7.99 | 729914 |
| 2023-07-26 | -37.25 | $8.01 | 612632 |
| 2023-07-25 | -48.21 | $7.93 | 910500 |
| 2023-07-24 | -43.10 | $7.95 | 566300 |
| 2023-07-21 | -32.76 | $8.01 | 478500 |
| 2023-07-20 | -25.86 | $8.05 | 696602 |
| 2023-07-19 | -10.34 | $8.14 | 861038 |
| 2023-07-18 | -8.00 | $8.08 | 529900 |
| 2023-07-17 | 0.00 | $8.08 | 683127 |
| 2023-07-14 | -35.42 | $7.93 | 509149 |
| 2023-07-13 | -22.92 | $7.99 | 622252 |
| 2023-07-12 | -21.57 | $8.02 | 552748 |
| 2023-07-11 | -35.29 | $7.95 | 328000 |
| 2023-07-10 | -47.06 | $7.89 | 485105 |
| 2023-07-07 | -58.82 | $7.83 | 420122 |
| 2023-07-06 | -74.51 | $7.75 | 569300 |
| 2023-07-05 | -52.94 | $7.86 | 718243 |
| 2023-07-03 | -52.94 | $7.86 | 368000 |
| 2023-06-30 | -47.46 | $7.85 | 981700 |
| 2023-06-29 | -56.92 | $7.76 | 570228 |
| 2023-06-28 | -52.17 | $7.77 | 473543 |
| 2023-06-27 | -59.42 | $7.72 | 553827 |
| 2023-06-26 | -54.55 | $7.65 | 499224 |
| 2023-06-23 | -55.68 | $7.64 | 516400 |
| 2023-06-22 | -35.48 | $7.80 | 515142 |
| 2023-06-21 | -43.01 | $7.73 | 469500 |
| 2023-06-20 | -32.26 | $7.83 | 686525 |
| 2023-06-16 | -30.11 | $7.85 | 855730 |
| 2023-06-15 | -15.05 | $7.99 | 529000 |
| 2023-06-14 | -8.60 | $8.05 | 1.7M |
| 2023-06-13 | -6.45 | $8.07 | 850300 |
| 2023-06-12 | -3.61 | $8.00 | 733505 |
| 2023-06-09 | -8.70 | $7.83 | 650900 |
| 2023-06-08 | -17.39 | $7.77 | 438837 |
| 2023-06-07 | -18.06 | $7.76 | 618801 |
| 2023-06-06 | -7.58 | $7.78 | 668700 |
| 2023-06-05 | -7.27 | $7.68 | 802008 |
| 2023-06-02 | -4.08 | $7.64 | 832000 |
| 2023-06-01 | -9.76 | $7.54 | 382807 |
| 2023-05-31 | -24.39 | $7.48 | 857126 |
| 2023-05-30 | -4.88 | $7.56 | 923600 |
| 2023-05-26 | -8.11 | $7.51 | 643300 |
| 2023-05-25 | -70.27 | $7.28 | 635534 |
| 2023-05-24 | -70.27 | $7.28 | 589400 |
| 2023-05-23 | -59.46 | $7.32 | 524500 |
| 2023-05-22 | -10.81 | $7.50 | 554400 |
| 2023-05-19 | -42.50 | $7.40 | 700334 |
| 2023-05-18 | -26.83 | $7.47 | 788929 |
| 2023-05-17 | -47.73 | $7.40 | 621028 |
| 2023-05-16 | -87.04 | $7.24 | 586947 |
| 2023-05-15 | -70.37 | $7.33 | 669873 |
| 2023-05-12 | -88.89 | $7.23 | 384900 |
| 2023-05-11 | -70.37 | $7.33 | 546649 |
| 2023-05-10 | -79.63 | $7.28 | 789107 |
| 2023-05-09 | -85.92 | $7.27 | 750798 |
| 2023-05-08 | -76.06 | $7.34 | 444534 |
| 2023-05-05 | -67.61 | $7.40 | 822437 |
| 2023-05-04 | -83.10 | $7.29 | 916200 |
| 2023-05-03 | -80.28 | $7.31 | 702900 |
| 2023-05-02 | -80.28 | $7.31 | 602508 |
| 2023-05-01 | -72.50 | $7.39 | 489800 |
| 2023-04-28 | -72.16 | $7.44 | 787916 |
| 2023-04-27 | -79.38 | $7.37 | 756808 |
| 2023-04-26 | -96.91 | $7.20 | 808124 |
| 2023-04-25 | -89.13 | $7.32 | 482931 |
| 2023-04-24 | -72.83 | $7.47 | 556016 |
| 2023-04-21 | -60.82 | $7.55 | 495919 |
| 2023-04-20 | -63.92 | $7.52 | 522700 |
| 2023-04-19 | -51.55 | $7.64 | 496343 |
| 2023-04-18 | -53.61 | $7.62 | 496428 |
| 2023-04-17 | -54.64 | $7.61 | 410700 |
| 2023-04-14 | -52.58 | $7.63 | 439215 |
| 2023-04-13 | -44.23 | $7.68 | 851700 |
| 2023-04-12 | -48.57 | $7.63 | 717700 |
| 2023-04-11 | -30.48 | $7.82 | 464791 |
| 2023-04-10 | -31.86 | $7.78 | 790418 |
| 2023-04-06 | -55.75 | $7.51 | 836100 |
| 2023-04-05 | -56.64 | $7.50 | 775311 |
| 2023-04-04 | -44.25 | $7.64 | 874038 |
| 2023-04-03 | -39.82 | $7.69 | 1.2M |
| 2023-03-31 | -9.73 | $8.03 | 6.7M |
| 2023-03-30 | -20.25 | $7.64 | 626425 |
| 2023-03-29 | -35.44 | $7.52 | 636508 |
| 2023-03-28 | -65.82 | $7.28 | 1.9M |
| 2023-03-27 | -59.49 | $7.33 | 575612 |
| 2023-03-24 | -70.89 | $7.24 | 726206 |
| 2023-03-23 | -69.62 | $7.25 | 548500 |
| 2023-03-22 | -72.15 | $7.23 | 798900 |
| 2023-03-21 | -51.90 | $7.39 | 792000 |
| 2023-03-20 | -69.62 | $7.25 | 727700 |
| 2023-03-17 | -74.68 | $7.21 | 926600 |
| 2023-03-16 | -62.03 | $7.31 | 784476 |
| 2023-03-15 | -79.75 | $7.17 | 1.5M |
| 2023-03-14 | -65.82 | $7.28 | 1.0M |
| 2023-03-13 | -74.68 | $7.21 | 1.1M |
| 2023-03-10 | -95.52 | $7.16 | 1.5M |
| 2023-03-09 | -79.59 | $7.42 | 1.1M |
| 2023-03-08 | -34.69 | $7.64 | 468713 |
| 2023-03-07 | -42.86 | $7.60 | 737141 |
| 2023-03-06 | -26.53 | $7.68 | 537900 |
| 2023-03-03 | -31.75 | $7.75 | 994024 |
| 2023-03-02 | -60.00 | $7.62 | 600000 |
| 2023-03-01 | -74.67 | $7.51 | 668200 |
| 2023-02-28 | -72.00 | $7.53 | 1.2M |
| 2023-02-27 | -82.67 | $7.45 | 685003 |
| 2023-02-24 | -96.00 | $7.35 | 791439 |
| 2023-02-23 | -81.33 | $7.46 | 591500 |
| 2023-02-22 | -85.33 | $7.43 | 891236 |
| 2023-02-21 | -95.95 | $7.36 | 605878 |
| 2023-02-17 | -76.32 | $7.49 | 708200 |
| 2023-02-16 | -60.47 | $7.55 | 627400 |
| 2023-02-15 | -50.00 | $7.62 | 712525 |
| 2023-02-14 | -62.22 | $7.51 | 766432 |
| 2023-02-13 | -62.22 | $7.51 | 750522 |
| 2023-02-10 | -64.44 | $7.49 | 1.1M |
| 2023-02-09 | -55.56 | $7.57 | 1.1M |
| 2023-02-08 | -40.00 | $7.71 | 1.0M |
| 2023-02-07 | -31.58 | $7.77 | 1.1M |
| 2023-02-06 | -40.20 | $7.66 | 726700 |
| 2023-02-03 | -26.83 | $7.74 | 1.1M |
| 2023-02-02 | -6.50 | $7.99 | 1.7M |
| 2023-02-01 | -1.00 | $7.83 | 944048 |
| 2023-01-31 | -9.90 | $7.64 | 1.1M |
| 2023-01-30 | -19.47 | $7.52 | 852447 |
| 2023-01-27 | -6.61 | $7.66 | 1.0M |
| 2023-01-26 | -0.85 | $7.64 | 980000 |
| 2023-01-25 | -6.25 | $7.52 | 934028 |
| 2023-01-24 | -7.14 | $7.51 | 681900 |
| 2023-01-23 | -2.73 | $7.54 | 871133 |
| 2023-01-20 | -20.18 | $7.34 | 867900 |
| 2023-01-19 | -32.11 | $7.21 | 755542 |
| 2023-01-18 | -29.36 | $7.24 | 2.4M |
| 2023-01-17 | -10.19 | $7.44 | 1.0M |
| 2023-01-13 | 0.00 | $7.52 | 1.6M |
| 2023-01-12 | -1.04 | $7.42 | 1.3M |
| 2023-01-11 | -12.96 | $7.41 | 1.1M |
| 2023-01-10 | -29.63 | $7.23 | 809501 |
| 2023-01-09 | -40.74 | $7.11 | 1.6M |
| 2023-01-06 | -51.85 | $6.99 | 1.0M |
| 2023-01-05 | -59.26 | $6.91 | 837320 |
| 2023-01-04 | -47.22 | $7.04 | 975110 |
| 2023-01-03 | -62.96 | $6.87 | 1.2M |
| 2022-12-30 | -68.52 | $6.81 | 3.3M |
| 2022-12-29 | -77.88 | $6.72 | 2.7M |
| 2022-12-28 | -99.12 | $6.48 | 3.5M |
| 2022-12-27 | -98.98 | $6.63 | 2.2M |
| 2022-12-23 | -94.57 | $6.73 | 1.4M |
| 2022-12-22 | -93.48 | $6.74 | 1.5M |
| 2022-12-21 | -84.62 | $6.83 | 2.2M |
| 2022-12-20 | -95.60 | $6.73 | 2.2M |
| 2022-12-19 | -96.67 | $6.73 | 2.2M |
| 2022-12-16 | -98.63 | $6.88 | 2.0M |
| 2022-12-15 | -88.73 | $6.97 | 1.9M |
| 2022-12-14 | -45.07 | $7.28 | 2.2M |
| 2022-12-13 | -51.28 | $7.27 | 2.9M |
| 2022-12-12 | -64.10 | $7.17 | 2.0M |
| 2022-12-09 | -74.12 | $7.11 | 1.9M |
| 2022-12-08 | -69.41 | $7.15 | 1.9M |
| 2022-12-07 | -75.27 | $7.04 | 1.8M |
| 2022-12-06 | -82.80 | $6.97 | 1.8M |
| 2022-12-05 | -65.63 | $7.11 | 2.4M |
| 2022-12-02 | -30.10 | $7.43 | 1.8M |
| 2022-12-01 | -16.50 | $7.57 | 1.2M |
| 2022-11-30 | -22.33 | $7.51 | 1.9M |
| 2022-11-29 | -48.54 | $7.24 | 2.0M |
| 2022-11-28 | -53.40 | $7.19 | 2.2M |
| 2022-11-25 | -28.16 | $7.45 | 506400 |
| 2022-11-23 | -40.78 | $7.32 | 1.7M |
| 2022-11-22 | -51.46 | $7.21 | 1.9M |
| 2022-11-21 | -57.28 | $7.15 | 1.7M |
| 2022-11-18 | -51.46 | $7.21 | 2.1M |
| 2022-11-17 | -46.60 | $7.26 | 1.3M |
| 2022-11-16 | -36.89 | $7.36 | 1.7M |
| 2022-11-15 | -20.39 | $7.53 | 1.5M |
| 2022-11-14 | -37.86 | $7.35 | 1.6M |
| 2022-11-11 | -17.48 | $7.56 | 2.0M |
| 2022-11-10 | -6.12 | $7.63 | 2.4M |
| 2022-11-09 | -87.18 | $6.81 | 1.0M |
| 2022-11-08 | -65.38 | $6.98 | 1.1M |
| 2022-11-07 | -75.64 | $6.90 | 1.1M |
| 2022-11-04 | -84.62 | $6.83 | 2.3M |
| 2022-11-03 | -94.74 | $6.81 | 1.5M |
| 2022-11-02 | -81.19 | $6.96 | 1.3M |
| 2022-11-01 | -55.88 | $7.22 | 1.1M |
| 2022-10-31 | -49.07 | $7.32 | 1.2M |
| 2022-10-28 | -45.37 | $7.36 | 1.3M |
| 2022-10-27 | -54.63 | $7.26 | 939600 |
| 2022-10-26 | -54.63 | $7.26 | 942827 |
| 2022-10-25 | -49.07 | $7.32 | 936600 |
| 2022-10-24 | -78.70 | $7.00 | 1.1M |
| 2022-10-21 | -78.70 | $7.00 | 1.4M |
| 2022-10-20 | -96.19 | $6.84 | 1.6M |
| 2022-10-19 | -86.67 | $6.94 | 1.4M |
| 2022-10-18 | -73.87 | $7.09 | 1.2M |
| 2022-10-17 | -74.77 | $7.08 | 794136 |
| 2022-10-14 | -88.43 | $6.94 | 1.1M |
| 2022-10-13 | -69.42 | $7.17 | 1.3M |
| 2022-10-12 | -85.83 | $7.12 | 946992 |
| 2022-10-11 | -88.33 | $7.09 | 1.9M |
| 2022-10-10 | -88.29 | $7.19 | 1.5M |
| 2022-10-07 | -82.01 | $7.31 | 1.2M |
| 2022-10-06 | -63.31 | $7.57 | 1.4M |
| 2022-10-05 | -58.99 | $7.63 | 1.4M |
| 2022-10-04 | -48.92 | $7.77 | 1.1M |
| 2022-10-03 | -74.10 | $7.42 | 711812 |
| 2022-09-30 | -85.00 | $7.27 | 1.3M |
| 2022-09-29 | -94.29 | $7.14 | 1.7M |
| 2022-09-28 | -71.43 | $7.46 | 953680 |
| 2022-09-27 | -88.57 | $7.22 | 1.4M |
| 2022-09-26 | -98.63 | $7.08 | 1.2M |
| 2022-09-23 | -93.53 | $7.21 | 1.6M |
| 2022-09-22 | -99.28 | $7.46 | 1.1M |
| 2022-09-21 | -100.00 | $7.67 | 1.0M |
| 2022-09-20 | -97.27 | $7.77 | 717900 |
| 2022-09-19 | -80.73 | $7.96 | 996300 |
| 2022-09-16 | -90.68 | $7.90 | 1.0M |
| 2022-09-15 | -92.00 | $7.95 | 1.0M |
| 2022-09-14 | -84.67 | $8.06 | 1.1M |
| 2022-09-13 | -91.72 | $7.97 | 1.2M |
| 2022-09-12 | -66.67 | $8.37 | 935232 |
| 2022-09-09 | -68.48 | $8.37 | 693700 |
| 2022-09-08 | -78.24 | $8.22 | 656202 |
| 2022-09-07 | -80.00 | $8.19 | 814900 |
| 2022-09-06 | -98.14 | $7.97 | 1.8M |
| 2022-09-02 | -90.97 | $8.18 | 550200 |
| 2022-09-01 | -81.29 | $8.33 | 738300 |
| 2022-08-31 | -84.77 | $8.31 | 744500 |
| 2022-08-30 | -86.09 | $8.29 | 1.0M |
| 2022-08-29 | -97.67 | $8.33 | 593035 |
| 2022-08-26 | -90.40 | $8.46 | 516200 |
| 2022-08-25 | -63.20 | $8.80 | 743662 |
| 2022-08-24 | -76.00 | $8.64 | 688500 |
| 2022-08-23 | -75.19 | $8.59 | 694343 |
| 2022-08-22 | -77.85 | $8.43 | 1.1M |
| 2022-08-19 | -57.05 | $8.74 | 632300 |
| 2022-08-18 | -38.26 | $9.02 | 532748 |
| 2022-08-17 | -32.21 | $9.11 | 665200 |
| 2022-08-16 | -26.17 | $9.20 | 836900 |
| 2022-08-15 | -20.83 | $9.24 | 1.1M |
| 2022-08-12 | -7.87 | $9.45 | 549300 |
| 2022-08-11 | -14.04 | $9.34 | 744500 |
| 2022-08-10 | -13.04 | $9.35 | 762522 |
| 2022-08-09 | -42.39 | $8.81 | 852900 |
| 2022-08-08 | -20.11 | $9.22 | 996700 |
| 2022-08-05 | -3.43 | $9.44 | 962907 |
| 2022-08-04 | -2.92 | $9.41 | 1.2M |
| 2022-08-03 | -9.32 | $9.21 | 1.1M |
| 2022-08-02 | -15.00 | $8.94 | 1.3M |
| 2022-08-01 | -8.26 | $8.75 | 808166 |
| 2022-07-29 | -14.42 | $8.64 | 991839 |
| 2022-07-28 | -14.95 | $8.62 | 819818 |
| 2022-07-27 | -8.57 | $8.67 | 964320 |
| 2022-07-26 | -43.62 | $8.24 | 1.1M |
| 2022-07-25 | -26.60 | $8.40 | 685215 |
| 2022-07-22 | -44.68 | $8.23 | 773040 |
| 2022-07-21 | -9.57 | $8.56 | 832100 |
| 2022-07-20 | -20.69 | $8.41 | 643023 |
| 2022-07-19 | -43.10 | $8.15 | 1.1M |
| 2022-07-18 | -60.61 | $7.85 | 728800 |
| 2022-07-15 | -50.76 | $7.98 | 1.1M |
| 2022-07-14 | -42.42 | $8.09 | 1.1M |
| 2022-07-13 | -40.91 | $8.11 | 907412 |
| 2022-07-12 | -45.45 | $8.05 | 981100 |
| 2022-07-11 | -24.06 | $8.34 | 752840 |
| 2022-07-08 | -28.31 | $8.52 | 457400 |
| 2022-07-07 | -34.38 | $8.59 | 941525 |
| 2022-07-06 | -47.40 | $8.34 | 791639 |
| 2022-07-05 | -43.75 | $8.41 | 738979 |
| 2022-07-01 | -55.73 | $8.18 | 693944 |
| 2022-06-30 | -68.23 | $7.94 | 1.1M |
| 2022-06-29 | -68.75 | $7.93 | 1.3M |
| 2022-06-28 | -59.38 | $8.11 | 1.1M |
| 2022-06-27 | -48.96 | $8.31 | 766200 |
| 2022-06-24 | -43.23 | $8.42 | 1.1M |
| 2022-06-23 | -57.29 | $8.15 | 1.5M |
| 2022-06-22 | -75.00 | $7.81 | 1.4M |
| 2022-06-21 | -86.98 | $7.58 | 1.5M |
| 2022-06-17 | -90.63 | $7.51 | 1.6M |
| 2022-06-16 | -98.94 | $7.38 | 1.4M |
| 2022-06-15 | -78.09 | $7.86 | 1.3M |
| 2022-06-14 | -96.63 | $7.53 | 1.4M |
| 2022-06-13 | -95.88 | $7.62 | 2.2M |
| 2022-06-10 | -50.90 | $8.40 | 890049 |
| 2022-06-09 | -29.21 | $8.73 | 739230 |
| 2022-06-08 | -16.29 | $8.96 | 706900 |
| 2022-06-07 | -2.81 | $9.20 | 864842 |
| 2022-06-06 | -9.20 | $9.05 | 1.1M |
| 2022-06-03 | -30.20 | $8.88 | 819967 |
| 2022-06-02 | -36.21 | $8.95 | 1.6M |
| 2022-06-01 | -48.22 | $8.78 | 921922 |
| 2022-05-31 | -43.08 | $8.91 | 2.4M |
| 2022-05-27 | -49.01 | $8.76 | 1.6M |
| 2022-05-26 | -69.57 | $8.24 | 1.2M |
| 2022-05-25 | -84.19 | $7.87 | 1.6M |
| 2022-05-24 | -91.30 | $7.69 | 1.5M |
| 2022-05-23 | -76.68 | $8.06 | 1.1M |
| 2022-05-20 | -73.64 | $8.15 | 1.1M |
| 2022-05-19 | -75.56 | $8.13 | 1.2M |
| 2022-05-18 | -81.53 | $8.05 | 1.1M |
| 2022-05-17 | -70.38 | $8.40 | 1.0M |
| 2022-05-16 | -77.71 | $8.17 | 1.2M |
| 2022-05-13 | -71.02 | $8.38 | 1.5M |
| 2022-05-12 | -86.94 | $7.88 | 1.6M |
| 2022-05-11 | -99.65 | $7.81 | 1.6M |
| 2022-05-10 | -91.70 | $8.27 | 2.0M |
| 2022-05-09 | -98.70 | $8.42 | 1.8M |
| 2022-05-06 | -83.65 | $9.17 | 2.2M |
| 2022-05-05 | -76.13 | $9.36 | 1.2M |
| 2022-05-04 | -53.97 | $9.93 | 1.3M |
| 2022-05-03 | -80.55 | $9.40 | 1.7M |
| 2022-05-02 | -82.09 | $9.36 | 1.5M |
| 2022-04-29 | -93.92 | $9.01 | 1.6M |
| 2022-04-28 | -82.72 | $9.35 | 2.5M |
| 2022-04-27 | -97.81 | $9.16 | 1.5M |
| 2022-04-26 | -97.68 | $9.39 | 1.7M |
| 2022-04-25 | -82.74 | $10.05 | 941500 |
| 2022-04-22 | -92.48 | $9.83 | 1.6M |
| 2022-04-21 | -92.00 | $10.08 | 1.2M |
| 2022-04-20 | -79.50 | $10.33 | 1.1M |
| 2022-04-19 | -79.50 | $10.33 | 1.2M |
| 2022-04-18 | -96.00 | $10.00 | 2.2M |
| 2022-04-14 | -98.28 | $10.22 | 1.1M |
| 2022-04-13 | -82.04 | $10.56 | 1.3M |
| 2022-04-12 | -86.23 | $10.49 | 1.4M |
| 2022-04-11 | -86.63 | $10.31 | 1.9M |
| 2022-04-08 | -75.94 | $10.51 | 1.1M |
| 2022-04-07 | -58.82 | $10.83 | 2.2M |
| 2022-04-06 | -58.82 | $10.83 | 1.5M |
| 2022-04-05 | -35.29 | $11.27 | 1.1M |
| 2022-04-04 | -13.90 | $11.67 | 1.3M |
| 2022-04-01 | -21.93 | $11.52 | 893100 |
| 2022-03-31 | -31.44 | $11.39 | 1.1M |
| 2022-03-30 | -30.77 | $11.68 | 936533 |
| 2022-03-29 | -25.64 | $11.80 | 941534 |
| 2022-03-28 | -40.25 | $11.47 | 716006 |
| 2022-03-25 | -44.53 | $11.48 | 681110 |
| 2022-03-24 | -37.11 | $11.67 | 737533 |
| 2022-03-23 | -42.19 | $11.54 | 777411 |
| 2022-03-22 | -34.38 | $11.74 | 1.6M |
| 2022-03-21 | -36.72 | $11.68 | 658808 |
| 2022-03-18 | -41.06 | $11.84 | 654900 |
| 2022-03-17 | -50.64 | $11.61 | 839340 |
| 2022-03-16 | -66.46 | $11.13 | 1.4M |
| 2022-03-15 | -86.42 | $10.50 | 1.1M |
| 2022-03-14 | -97.96 | $10.23 | 905300 |
| 2022-03-11 | -95.83 | $10.90 | 718601 |
| 2022-03-10 | -81.38 | $11.39 | 659800 |
| 2022-03-09 | -78.98 | $11.47 | 1.1M |
| 2022-03-08 | -90.39 | $11.09 | 1.4M |
| 2022-03-07 | -99.36 | $11.00 | 1.1M |
| 2022-03-04 | -87.07 | $11.54 | 755341 |
| 2022-03-03 | -74.49 | $11.91 | 789720 |
| 2022-03-02 | -64.29 | $12.21 | 768400 |
| 2022-03-01 | -68.37 | $12.09 | 960039 |
| 2022-02-28 | -57.82 | $12.40 | 810529 |
| 2022-02-25 | -62.24 | $12.27 | 839519 |
| 2022-02-24 | -62.93 | $12.25 | 1.6M |
| 2022-02-23 | -97.20 | $11.67 | 952300 |
| 2022-02-22 | -96.74 | $12.02 | 757200 |
| 2022-02-18 | -64.40 | $12.49 | 761715 |
| 2022-02-17 | -53.20 | $12.77 | 795848 |
| 2022-02-16 | -35.60 | $13.21 | 661825 |
| 2022-02-15 | -36.80 | $13.18 | 776304 |
| 2022-02-14 | -52.00 | $12.80 | 985413 |
| 2022-02-11 | -32.40 | $13.29 | 647047 |
| 2022-02-10 | -24.00 | $13.69 | 801905 |
| 2022-02-09 | -23.57 | $14.00 | 1.1M |
| 2022-02-08 | -35.99 | $13.61 | 617023 |
| 2022-02-07 | -39.81 | $13.49 | 708134 |
| 2022-02-04 | -34.08 | $13.67 | 866300 |
| 2022-02-03 | -40.45 | $13.47 | 993934 |
| 2022-02-02 | -28.03 | $13.86 | 953600 |
| 2022-02-01 | -38.12 | $13.84 | 1.5M |
| 2022-01-31 | -43.92 | $13.63 | 2.1M |
| 2022-01-28 | -70.17 | $12.68 | 979100 |
| 2022-01-27 | -79.01 | $12.36 | 1.2M |
| 2022-01-26 | -74.31 | $12.53 | 1.8M |
| 2022-01-25 | -72.10 | $12.61 | 1.8M |
| 2022-01-24 | -65.75 | $12.84 | 2.5M |
| 2022-01-21 | -93.67 | $12.41 | 2.0M |
| 2022-01-20 | -98.36 | $12.82 | 1.2M |
| 2022-01-19 | -94.67 | $12.91 | 1.3M |
| 2022-01-18 | -95.91 | $13.11 | 1.5M |
| 2022-01-14 | -83.17 | $13.49 | 1.4M |
| 2022-01-13 | -85.16 | $13.67 | 1.4M |
| 2022-01-12 | -48.90 | $14.33 | 1.9M |
| 2022-01-11 | -39.56 | $14.50 | 1.6M |
| 2022-01-10 | -60.99 | $14.11 | 1.6M |
| 2022-01-07 | -59.34 | $14.14 | 1.1M |
| 2022-01-06 | -59.89 | $14.13 | 1.5M |
| 2022-01-05 | -74.52 | $13.93 | 2.2M |
| 2022-01-04 | -37.98 | $14.69 | 2.0M |
| 2022-01-03 | -24.52 | $14.97 | 1.7M |
| 2021-12-31 | -45.19 | $14.54 | 6.1M |
| 2021-12-30 | -53.00 | $14.42 | 5.5M |
| 2021-12-29 | -78.84 | $14.02 | 5.8M |
| 2021-12-28 | -71.67 | $14.23 | 5.8M |
| 2021-12-27 | -63.48 | $14.47 | 6.3M |
| 2021-12-23 | -55.56 | $14.72 | 3.6M |
| 2021-12-22 | -67.64 | $14.40 | 4.8M |
| 2021-12-21 | -76.42 | $14.15 | 4.7M |
| 2021-12-20 | -88.55 | $13.81 | 4.2M |
| 2021-12-17 | -80.16 | $14.15 | 3.5M |
| 2021-12-16 | -91.77 | $13.74 | 4.9M |
| 2021-12-15 | -83.49 | $14.19 | 4.7M |
| 2021-12-14 | -91.98 | $13.83 | 3.9M |
| 2021-12-13 | -99.50 | $14.10 | 3.3M |
| 2021-12-10 | -91.79 | $14.49 | 2.7M |
| 2021-12-09 | -88.06 | $14.65 | 2.7M |
| 2021-12-08 | -80.42 | $15.01 | 2.7M |
| 2021-12-07 | -80.57 | $15.05 | 3.4M |
| 2021-12-06 | -98.44 | $14.26 | 3.4M |
| 2021-12-03 | -93.77 | $14.83 | 2.6M |
| 2021-12-02 | -96.60 | $15.12 | 2.9M |
| 2021-12-01 | -99.34 | $15.43 | 2.2M |
| 2021-11-30 | -92.22 | $15.92 | 2.7M |
| 2021-11-29 | -90.39 | $16.00 | 1.6M |
| 2021-11-26 | -87.87 | $16.11 | 969202 |
| 2021-11-24 | -83.75 | $16.29 | 1.9M |
| 2021-11-23 | -92.86 | $16.05 | 3.0M |
| 2021-11-22 | -96.94 | $16.47 | 2.4M |
| 2021-11-19 | -96.28 | $16.84 | 1.3M |
| 2021-11-18 | -95.68 | $17.07 | 1.5M |
| 2021-11-17 | -98.86 | $17.35 | 1.5M |
| 2021-11-16 | -87.10 | $17.79 | 1.1M |
| 2021-11-15 | -89.92 | $17.72 | 1.0M |
| 2021-11-12 | -79.84 | $17.97 | 879315 |
| 2021-11-11 | -82.66 | $17.90 | 707748 |
| 2021-11-10 | -79.03 | $17.99 | 907525 |
| 2021-11-09 | -62.40 | $18.39 | 840000 |
| 2021-11-08 | -45.62 | $18.70 | 677719 |
| 2021-11-05 | -14.90 | $18.98 | 539027 |
| 2021-11-04 | -12.02 | $19.04 | 700375 |
| 2021-11-03 | -8.11 | $18.91 | 718900 |
| 2021-11-02 | -14.59 | $18.79 | 650600 |
| 2021-11-01 | -2.31 | $18.90 | 787900 |
| 2021-10-29 | -1.65 | $18.40 | 1.1M |
| 2021-10-28 | -40.68 | $17.91 | 971600 |
| 2021-10-27 | -76.98 | $17.50 | 1.3M |
| 2021-10-26 | -67.15 | $17.66 | 1.6M |
| 2021-10-25 | -64.23 | $17.70 | 1.3M |
| 2021-10-22 | -75.58 | $17.63 | 978300 |
| 2021-10-21 | -66.86 | $17.78 | 1.1M |
| 2021-10-20 | -66.49 | $17.86 | 1.2M |
| 2021-10-19 | -62.89 | $17.93 | 971934 |
| 2021-10-18 | -77.32 | $17.65 | 818044 |
| 2021-10-15 | -69.59 | $17.80 | 589000 |
| 2021-10-14 | -63.40 | $17.92 | 885300 |
| 2021-10-13 | -70.15 | $17.81 | 670900 |
| 2021-10-12 | -87.56 | $17.46 | 859238 |
| 2021-10-11 | -97.93 | $17.45 | 645849 |
| 2021-10-08 | -97.27 | $17.56 | 727303 |
| 2021-10-07 | -85.89 | $17.85 | 920800 |
| 2021-10-06 | -89.63 | $17.76 | 858800 |
| 2021-10-05 | -93.04 | $17.90 | 722200 |
| 2021-10-04 | -92.21 | $17.92 | 774115 |
| 2021-10-01 | -78.87 | $18.37 | 557924 |
| 2021-09-30 | -96.06 | $18.10 | 521000 |
| 2021-09-29 | -93.40 | $18.21 | 506908 |
| 2021-09-28 | -86.80 | $18.34 | 736236 |
| 2021-09-27 | -79.67 | $18.60 | 741235 |
| 2021-09-24 | -65.93 | $18.85 | 520446 |
| 2021-09-23 | -64.84 | $18.87 | 813700 |
| 2021-09-22 | -55.49 | $19.04 | 327000 |
| 2021-09-21 | -69.23 | $18.79 | 618101 |
| 2021-09-20 | -86.26 | $18.48 | 734200 |
| 2021-09-17 | -65.00 | $18.88 | 419900 |
| 2021-09-16 | -58.24 | $18.99 | 275900 |
| 2021-09-15 | -51.65 | $19.11 | 386427 |
| 2021-09-14 | -59.89 | $18.96 | 432824 |
| 2021-09-13 | -44.51 | $19.24 | 404200 |
| 2021-09-10 | -30.22 | $19.50 | 250941 |
| 2021-09-09 | -17.58 | $19.73 | 319600 |
| 2021-09-08 | -10.99 | $19.85 | 236608 |
| 2021-09-07 | -0.55 | $20.04 | 286545 |
| 2021-09-03 | -0.55 | $20.04 | 281607 |
| 2021-09-02 | -6.59 | $19.93 | 317500 |
| 2021-09-01 | -6.59 | $19.93 | 448035 |
| 2021-08-31 | -5.06 | $19.73 | 300224 |
| 2021-08-30 | -7.59 | $19.69 | 272835 |
| 2021-08-27 | -31.65 | $19.31 | 326843 |
| 2021-08-26 | -50.00 | $19.02 | 384131 |
| 2021-08-25 | -42.41 | $19.14 | 619732 |
| 2021-08-24 | -60.13 | $18.86 | 713400 |
| 2021-08-23 | -68.55 | $18.73 | 690516 |
| 2021-08-20 | -78.70 | $18.59 | 428014 |
| 2021-08-19 | -97.86 | $18.27 | 637200 |
| 2021-08-18 | -98.18 | $19.02 | 278200 |
| 2021-08-17 | -84.11 | $19.20 | 287334 |
| 2021-08-16 | -57.94 | $19.48 | 267700 |
| 2021-08-13 | -38.32 | $19.69 | 183900 |
| 2021-08-12 | -46.73 | $19.60 | 264300 |
| 2021-08-11 | -37.38 | $19.70 | 280642 |
| 2021-08-10 | -45.07 | $19.81 | 225523 |
| 2021-08-09 | -59.59 | $19.62 | 298500 |
| 2021-08-06 | -77.40 | $19.36 | 403200 |
| 2021-08-05 | -88.51 | $19.20 | 562604 |
| 2021-08-04 | -76.35 | $19.38 | 281549 |
| 2021-08-03 | -72.97 | $19.43 | 322000 |
| 2021-08-02 | -69.59 | $19.48 | 293629 |
| 2021-07-30 | -97.87 | $19.13 | 432806 |
| 2021-07-29 | -79.29 | $19.40 | 426123 |
| 2021-07-28 | -81.40 | $19.43 | 273400 |
| 2021-07-27 | -84.88 | $19.37 | 358043 |
| 2021-07-26 | -79.59 | $19.66 | 385113 |
| 2021-07-23 | -56.46 | $20.00 | 226219 |
| 2021-07-22 | -49.66 | $20.10 | 177433 |
| 2021-07-21 | -57.14 | $19.99 | 247800 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
38.47
2025-03-18
Close Price
$6.61
Vol: 653033Average Directional Index - Detailed Analysis
Minimum
8.40
Average
19.82
Maximum
53.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-03-18 | 38.47 | $6.61 | 653033 |
| 2025-03-17 | 38.04 | $6.72 | 1.1M |
| 2025-03-14 | 37.61 | $6.52 | 634651 |
| 2025-03-13 | 36.10 | $6.42 | 968957 |
| 2025-03-12 | 34.51 | $6.46 | 641322 |
| 2025-03-11 | 32.92 | $6.43 | 1.3M |
| 2025-03-10 | 31.21 | $6.40 | 1.2M |
| 2025-03-07 | 29.39 | $6.72 | 1.2M |
| 2025-03-06 | 27.72 | $6.67 | 917614 |
| 2025-03-05 | 26.07 | $6.99 | 663070 |
| 2025-03-04 | 24.62 | $6.90 | 880975 |
| 2025-03-03 | 22.91 | $6.97 | 869886 |
| 2025-02-28 | 21.39 | $7.11 | 1.6M |
| 2025-02-27 | 19.79 | $7.14 | 1.6M |
| 2025-02-26 | 18.24 | $7.36 | 712617 |
| 2025-02-25 | 17.07 | $7.39 | 1.3M |
| 2025-02-24 | 15.85 | $7.56 | 877842 |
| 2025-02-21 | 15.13 | $7.66 | 757664 |
| 2025-02-20 | 14.56 | $7.86 | 854765 |
| 2025-02-19 | 14.41 | $8.06 | 727858 |
| 2025-02-18 | 15.01 | $8.09 | 429245 |
| 2025-02-14 | 15.41 | $8.08 | 695803 |
| 2025-02-13 | 15.83 | $8.23 | 620308 |
| 2025-02-12 | 15.82 | $8.20 | 540100 |
| 2025-02-11 | 15.96 | $8.21 | 539200 |
| 2025-02-10 | 15.91 | $8.25 | 432521 |
| 2025-02-07 | 15.96 | $8.15 | 651100 |
| 2025-02-06 | 16.02 | $8.19 | 1.0M |
| 2025-02-05 | 16.12 | $8.22 | 459300 |
| 2025-02-04 | 16.31 | $8.16 | 451800 |
| 2025-02-03 | 16.69 | $8.13 | 975200 |
| 2025-01-31 | 17.08 | $8.20 | 696918 |
| 2025-01-30 | 16.64 | $8.22 | 678438 |
| 2025-01-29 | 16.35 | $8.08 | 892944 |
| 2025-01-28 | 16.13 | $8.16 | 848045 |
| 2025-01-27 | 15.99 | $8.00 | 937700 |
| 2025-01-24 | 15.95 | $8.21 | 793030 |
| 2025-01-23 | 14.85 | $8.21 | 1.0M |
| 2025-01-22 | 13.73 | $8.21 | 1.1M |
| 2025-01-21 | 12.56 | $8.18 | 2.5M |
| 2025-01-17 | 11.33 | $7.82 | 537800 |
| 2025-01-16 | 11.39 | $7.76 | 569800 |
| 2025-01-15 | 11.74 | $7.73 | 784448 |
| 2025-01-14 | 12.16 | $7.63 | 553209 |
| 2025-01-13 | 12.65 | $7.63 | 731100 |
| 2025-01-10 | 12.89 | $7.54 | 675100 |
| 2025-01-08 | 13.00 | $7.67 | 509700 |
| 2025-01-07 | 13.39 | $7.61 | 688062 |
| 2025-01-06 | 13.88 | $7.74 | 989540 |
| 2025-01-03 | 14.60 | $7.63 | 534300 |
| 2025-01-02 | 14.88 | $7.46 | 613283 |
| 2024-12-31 | 14.56 | $7.44 | 1.3M |
| 2024-12-30 | 14.18 | $7.45 | 1.3M |
| 2024-12-27 | 13.61 | $7.50 | 1.0M |
| 2024-12-26 | 13.46 | $7.60 | 761700 |
| 2024-12-24 | 13.66 | $7.64 | 957600 |
| 2024-12-23 | 13.86 | $7.53 | 1.1M |
| 2024-12-20 | 13.52 | $7.58 | 943500 |
| 2024-12-19 | 13.00 | $7.48 | 1.0M |
| 2024-12-18 | 12.06 | $7.50 | 945430 |
| 2024-12-17 | 11.29 | $7.79 | 907700 |
| 2024-12-16 | 11.63 | $7.91 | 1.1M |
| 2024-12-13 | 12.04 | $7.88 | 895448 |
| 2024-12-12 | 12.56 | $7.85 | 1.2M |
| 2024-12-11 | 13.21 | $7.92 | 680405 |
| 2024-12-10 | 13.74 | $7.86 | 675721 |
| 2024-12-09 | 14.29 | $7.99 | 687900 |
| 2024-12-06 | 14.23 | $8.08 | 690749 |
| 2024-12-05 | 13.74 | $8.08 | 645063 |
| 2024-12-04 | 13.38 | $8.07 | 938938 |
| 2024-12-03 | 13.01 | $7.95 | 740800 |
| 2024-12-02 | 12.94 | $8.02 | 967016 |
| 2024-11-29 | 12.69 | $7.99 | 613803 |
| 2024-11-27 | 12.51 | $7.92 | 625129 |
| 2024-11-26 | 12.32 | $8.00 | 417305 |
| 2024-11-25 | 11.69 | $7.97 | 913833 |
| 2024-11-22 | 11.13 | $7.86 | 546400 |
| 2024-11-21 | 10.98 | $7.77 | 541000 |
| 2024-11-20 | 11.07 | $7.68 | 417800 |
| 2024-11-19 | 11.64 | $7.62 | 572013 |
| 2024-11-18 | 11.77 | $7.55 | 578421 |
| 2024-11-15 | 11.95 | $7.54 | 783501 |
| 2024-11-14 | 12.15 | $7.83 | 607340 |
| 2024-11-13 | 11.85 | $7.79 | 592500 |
| 2024-11-12 | 11.58 | $7.75 | 776302 |
| 2024-11-11 | 11.34 | $7.84 | 622800 |
| 2024-11-08 | 10.30 | $7.75 | 421764 |
| 2024-11-07 | 9.66 | $7.72 | 560900 |
| 2024-11-06 | 9.04 | $7.67 | 737922 |
| 2024-11-05 | 8.71 | $7.48 | 448722 |
| 2024-11-04 | 8.73 | $7.43 | 638300 |
| 2024-11-01 | 8.82 | $7.51 | 839934 |
| 2024-10-31 | 9.03 | $7.53 | 862900 |
| 2024-10-30 | 9.16 | $7.65 | 512600 |
| 2024-10-29 | 8.91 | $7.61 | 571700 |
| 2024-10-28 | 9.05 | $7.63 | 619849 |
| 2024-10-25 | 9.19 | $7.50 | 422300 |
| 2024-10-24 | 9.59 | $7.55 | 477000 |
| 2024-10-23 | 9.86 | $7.47 | 472926 |
| 2024-10-22 | 10.15 | $7.59 | 481700 |
| 2024-10-21 | 10.58 | $7.53 | 451900 |
| 2024-10-18 | 10.96 | $7.61 | 365200 |
| 2024-10-17 | 11.23 | $7.56 | 535225 |
| 2024-10-16 | 11.76 | $7.59 | 661543 |
| 2024-10-15 | 12.31 | $7.62 | 443800 |
| 2024-10-14 | 12.65 | $7.71 | 424739 |
| 2024-10-11 | 12.22 | $7.70 | 495600 |
| 2024-10-10 | 11.87 | $7.63 | 482900 |
| 2024-10-09 | 11.83 | $7.63 | 503709 |
| 2024-10-08 | 11.64 | $7.59 | 425802 |
| 2024-10-07 | 11.66 | $7.51 | 416600 |
| 2024-10-04 | 11.67 | $7.62 | 435900 |
| 2024-10-03 | 11.49 | $7.55 | 434900 |
| 2024-10-02 | 11.61 | $7.62 | 317420 |
| 2024-10-01 | 11.55 | $7.59 | 922144 |
| 2024-09-30 | 11.47 | $7.55 | 725900 |
| 2024-09-27 | 11.27 | $7.60 | 438721 |
| 2024-09-26 | 10.87 | $7.56 | 401918 |
| 2024-09-25 | 10.67 | $7.49 | 499300 |
| 2024-09-24 | 10.45 | $7.57 | 509617 |
| 2024-09-23 | 9.99 | $7.54 | 436133 |
| 2024-09-20 | 9.72 | $7.49 | 501400 |
| 2024-09-19 | 9.42 | $7.60 | 818844 |
| 2024-09-18 | 9.06 | $7.43 | 772721 |
| 2024-09-17 | 9.09 | $7.42 | 554700 |
| 2024-09-16 | 9.37 | $7.34 | 420700 |
| 2024-09-13 | 9.52 | $7.38 | 528904 |
| 2024-09-12 | 9.98 | $7.36 | 699603 |
| 2024-09-11 | 10.29 | $7.33 | 562905 |
| 2024-09-10 | 10.41 | $7.25 | 599400 |
| 2024-09-09 | 10.81 | $7.31 | 604015 |
| 2024-09-06 | 11.03 | $7.19 | 850900 |
| 2024-09-05 | 11.05 | $7.31 | 623400 |
| 2024-09-04 | 11.63 | $7.32 | 884700 |
| 2024-09-03 | 12.08 | $7.36 | 948392 |
| 2024-08-30 | 12.39 | $7.51 | 1.2M |
| 2024-08-29 | 12.23 | $7.46 | 1.1M |
| 2024-08-28 | 12.47 | $7.31 | 547098 |
| 2024-08-27 | 12.72 | $7.42 | 449900 |
| 2024-08-26 | 13.13 | $7.36 | 799200 |
| 2024-08-23 | 13.74 | $7.34 | 570440 |
| 2024-08-22 | 14.43 | $7.26 | 642400 |
| 2024-08-21 | 14.87 | $7.29 | 450500 |
| 2024-08-20 | 15.22 | $7.25 | 621607 |
| 2024-08-19 | 15.59 | $7.23 | 546630 |
| 2024-08-16 | 15.74 | $7.18 | 526341 |
| 2024-08-15 | 15.97 | $7.30 | 449537 |
| 2024-08-14 | 16.29 | $7.22 | 598230 |
| 2024-08-13 | 16.58 | $7.26 | 560538 |
| 2024-08-12 | 16.84 | $7.12 | 828900 |
| 2024-08-09 | 16.91 | $7.09 | 450500 |
| 2024-08-08 | 16.53 | $7.13 | 540553 |
| 2024-08-07 | 15.99 | $6.88 | 924044 |
| 2024-08-06 | 15.05 | $6.90 | 961500 |
| 2024-08-05 | 13.76 | $6.75 | 1.3M |
| 2024-08-02 | 11.98 | $7.00 | 1.0M |
| 2024-08-01 | 10.72 | $7.18 | 1.5M |
| 2024-07-31 | 10.22 | $7.37 | 933400 |
| 2024-07-30 | 10.17 | $7.23 | 710339 |
| 2024-07-29 | 9.81 | $7.26 | 488300 |
| 2024-07-26 | 9.66 | $7.25 | 723402 |
| 2024-07-25 | 9.38 | $7.23 | 1.1M |
| 2024-07-24 | 9.09 | $7.24 | 653900 |
| 2024-07-23 | 9.18 | $7.39 | 551649 |
| 2024-07-22 | 9.38 | $7.37 | 501786 |
| 2024-07-19 | 9.76 | $7.31 | 2.7M |
| 2024-07-18 | 10.13 | $7.30 | 1.1M |
| 2024-07-17 | 10.62 | $7.42 | 1.1M |
| 2024-07-16 | 10.67 | $7.50 | 880100 |
| 2024-07-15 | 9.94 | $7.50 | 1.4M |
| 2024-07-12 | 9.59 | $7.42 | 655911 |
| 2024-07-11 | 9.50 | $7.38 | 680800 |
| 2024-07-10 | 9.62 | $7.34 | 663000 |
| 2024-07-09 | 10.04 | $7.36 | 733200 |
| 2024-07-08 | 10.48 | $7.41 | 695200 |
| 2024-07-05 | 10.57 | $7.40 | 597204 |
| 2024-07-03 | 10.72 | $7.40 | 553300 |
| 2024-07-02 | 10.88 | $7.32 | 911811 |
| 2024-07-01 | 11.37 | $7.31 | 1.3M |
| 2024-06-28 | 11.84 | $7.23 | 821300 |
| 2024-06-27 | 12.32 | $7.22 | 549214 |
| 2024-06-26 | 12.45 | $7.22 | 1.3M |
| 2024-06-25 | 12.57 | $7.18 | 764500 |
| 2024-06-24 | 12.25 | $7.16 | 541513 |
| 2024-06-21 | 12.07 | $7.19 | 481900 |
| 2024-06-20 | 11.88 | $7.25 | 771232 |
| 2024-06-18 | 11.94 | $7.26 | 433536 |
| 2024-06-17 | 12.00 | $7.25 | 737922 |
| 2024-06-14 | 11.96 | $7.23 | 566229 |
| 2024-06-13 | 11.77 | $7.27 | 708625 |
| 2024-06-12 | 12.17 | $7.37 | 857530 |
| 2024-06-11 | 12.60 | $7.31 | 521000 |
| 2024-06-10 | 12.69 | $7.36 | 378100 |
| 2024-06-07 | 12.89 | $7.33 | 464346 |
| 2024-06-06 | 13.09 | $7.36 | 425200 |
| 2024-06-05 | 13.63 | $7.42 | 838402 |
| 2024-06-04 | 14.15 | $7.35 | 655003 |
| 2024-06-03 | 14.60 | $7.39 | 751648 |
| 2024-05-31 | 15.20 | $7.46 | 769200 |
| 2024-05-30 | 15.84 | $7.37 | 642069 |
| 2024-05-29 | 16.63 | $7.37 | 774042 |
| 2024-05-28 | 17.29 | $7.43 | 731600 |
| 2024-05-24 | 18.03 | $7.50 | 470233 |
| 2024-05-23 | 18.89 | $7.44 | 685646 |
| 2024-05-22 | 19.80 | $7.57 | 789800 |
| 2024-05-21 | 20.42 | $7.61 | 702103 |
| 2024-05-20 | 20.89 | $7.68 | 2.3M |
| 2024-05-17 | 21.09 | $7.41 | 487400 |
| 2024-05-16 | 21.55 | $7.40 | 652223 |
| 2024-05-15 | 21.92 | $7.37 | 910800 |
| 2024-05-14 | 22.31 | $7.35 | 493801 |
| 2024-05-13 | 22.55 | $7.33 | 405142 |
| 2024-05-10 | 22.84 | $7.38 | 548100 |
| 2024-05-09 | 23.26 | $7.42 | 401248 |
| 2024-05-08 | 23.70 | $7.42 | 656900 |
| 2024-05-07 | 24.02 | $7.37 | 768700 |
| 2024-05-06 | 24.49 | $7.37 | 753131 |
| 2024-05-03 | 24.90 | $7.26 | 390200 |
| 2024-05-02 | 25.04 | $7.21 | 369525 |
| 2024-05-01 | 24.70 | $7.18 | 895900 |
| 2024-04-30 | 24.34 | $7.10 | 457700 |
| 2024-04-29 | 23.66 | $7.23 | 533724 |
| 2024-04-26 | 23.25 | $7.23 | 368700 |
| 2024-04-25 | 22.81 | $7.20 | 552232 |
| 2024-04-24 | 22.10 | $7.18 | 811700 |
| 2024-04-23 | 21.48 | $7.22 | 327500 |
| 2024-04-22 | 20.58 | $7.11 | 1.2M |
| 2024-04-19 | 19.01 | $7.05 | 1.2M |
| 2024-04-18 | 17.37 | $7.15 | 601429 |
| 2024-04-17 | 15.82 | $7.18 | 588778 |
| 2024-04-16 | 14.24 | $7.24 | 453036 |
| 2024-04-15 | 12.58 | $7.26 | 506300 |
| 2024-04-12 | 11.34 | $7.44 | 447725 |
| 2024-04-11 | 10.47 | $7.64 | 498135 |
| 2024-04-10 | 10.04 | $7.61 | 835600 |
| 2024-04-09 | 9.66 | $7.80 | 475038 |
| 2024-04-08 | 9.91 | $7.83 | 306500 |
| 2024-04-05 | 10.34 | $7.85 | 446729 |
| 2024-04-04 | 10.80 | $7.78 | 531836 |
| 2024-04-03 | 11.28 | $7.89 | 519939 |
| 2024-04-02 | 11.46 | $7.89 | 413449 |
| 2024-04-01 | 11.83 | $8.11 | 780889 |
| 2024-03-28 | 11.90 | $8.14 | 1.2M |
| 2024-03-27 | 11.94 | $8.07 | 624700 |
| 2024-03-26 | 12.35 | $7.99 | 606234 |
| 2024-03-25 | 12.98 | $7.99 | 674521 |
| 2024-03-22 | 13.56 | $7.95 | 758122 |
| 2024-03-21 | 14.09 | $8.06 | 597659 |
| 2024-03-20 | 14.46 | $7.93 | 723043 |
| 2024-03-19 | 15.05 | $7.76 | 470300 |
| 2024-03-18 | 15.08 | $7.80 | 389800 |
| 2024-03-15 | 15.30 | $7.78 | 504900 |
| 2024-03-14 | 15.48 | $7.85 | 555600 |
| 2024-03-13 | 15.89 | $8.00 | 504203 |
| 2024-03-12 | 16.46 | $8.01 | 559145 |
| 2024-03-11 | 17.06 | $8.00 | 420000 |
| 2024-03-08 | 17.55 | $8.04 | 724100 |
| 2024-03-07 | 17.90 | $8.04 | 479817 |
| 2024-03-06 | 18.44 | $8.00 | 612500 |
| 2024-03-05 | 19.13 | $7.92 | 573653 |
| 2024-03-04 | 19.88 | $8.09 | 720456 |
| 2024-03-01 | 20.05 | $8.11 | 617300 |
| 2024-02-29 | 20.22 | $8.01 | 685600 |
| 2024-02-28 | 20.66 | $7.96 | 754609 |
| 2024-02-27 | 21.13 | $8.13 | 899200 |
| 2024-02-26 | 20.93 | $8.10 | 766500 |
| 2024-02-23 | 20.80 | $8.04 | 929000 |
| 2024-02-22 | 20.87 | $8.02 | 609100 |
| 2024-02-21 | 20.97 | $7.85 | 612500 |
| 2024-02-20 | 21.59 | $7.88 | 481000 |
| 2024-02-16 | 22.13 | $8.02 | 591900 |
| 2024-02-15 | 21.95 | $8.09 | 1.2M |
| 2024-02-14 | 21.76 | $8.00 | 681933 |
| 2024-02-13 | 21.79 | $7.92 | 1.2M |
| 2024-02-12 | 21.69 | $8.20 | 1.1M |
| 2024-02-09 | 20.31 | $8.16 | 640711 |
| 2024-02-08 | 19.03 | $8.04 | 690848 |
| 2024-02-07 | 17.97 | $7.88 | 1.0M |
| 2024-02-06 | 17.25 | $7.78 | 716236 |
| 2024-02-05 | 16.89 | $7.71 | 510300 |
| 2024-02-02 | 16.55 | $7.81 | 878132 |
| 2024-02-01 | 16.19 | $7.74 | 1.2M |
| 2024-01-31 | 16.05 | $7.58 | 1.1M |
| 2024-01-30 | 16.09 | $7.69 | 674200 |
| 2024-01-29 | 15.53 | $7.71 | 763400 |
| 2024-01-26 | 14.96 | $7.53 | 1.3M |
| 2024-01-25 | 14.83 | $7.52 | 1.2M |
| 2024-01-24 | 14.80 | $7.45 | 1.6M |
| 2024-01-23 | 14.85 | $7.41 | 941302 |
| 2024-01-22 | 15.25 | $7.38 | 799738 |
| 2024-01-19 | 15.88 | $7.26 | 942000 |
| 2024-01-18 | 16.40 | $7.22 | 630400 |
| 2024-01-17 | 16.89 | $7.16 | 683900 |
| 2024-01-16 | 16.98 | $7.22 | 635100 |
| 2024-01-12 | 17.34 | $7.26 | 1.0M |
| 2024-01-11 | 18.01 | $7.26 | 828201 |
| 2024-01-10 | 18.43 | $7.27 | 475700 |
| 2024-01-09 | 19.16 | $7.22 | 678800 |
| 2024-01-08 | 19.93 | $7.29 | 700049 |
| 2024-01-05 | 20.74 | $7.10 | 640839 |
| 2024-01-04 | 20.99 | $7.12 | 1.2M |
| 2024-01-03 | 21.10 | $7.03 | 839100 |
| 2024-01-02 | 21.32 | $7.20 | 729600 |
| 2023-12-29 | 22.15 | $7.33 | 2.4M |
| 2023-12-28 | 23.01 | $7.40 | 1.7M |
| 2023-12-27 | 23.55 | $7.46 | 2.0M |
| 2023-12-26 | 23.95 | $7.50 | 1.4M |
| 2023-12-22 | 24.16 | $7.48 | 1.3M |
| 2023-12-21 | 24.38 | $7.52 | 1.6M |
| 2023-12-20 | 24.65 | $7.41 | 2.0M |
| 2023-12-19 | 24.88 | $7.65 | 1.8M |
| 2023-12-18 | 24.50 | $7.53 | 1.9M |
| 2023-12-15 | 24.41 | $7.45 | 1.5M |
| 2023-12-14 | 24.31 | $7.60 | 1.9M |
| 2023-12-13 | 23.35 | $7.51 | 1.8M |
| 2023-12-12 | 22.71 | $7.38 | 1.1M |
| 2023-12-11 | 22.38 | $7.36 | 1.1M |
| 2023-12-08 | 22.13 | $7.35 | 963231 |
| 2023-12-07 | 21.95 | $7.32 | 1.1M |
| 2023-12-06 | 21.85 | $7.26 | 1.2M |
| 2023-12-05 | 21.70 | $7.29 | 1.0M |
| 2023-12-04 | 21.48 | $7.38 | 1.0M |
| 2023-12-01 | 20.94 | $7.41 | 1.1M |
| 2023-11-30 | 20.37 | $7.23 | 962600 |
| 2023-11-29 | 20.20 | $7.22 | 1.1M |
| 2023-11-28 | 20.06 | $7.13 | 1.4M |
| 2023-11-27 | 20.13 | $7.25 | 1.2M |
| 2023-11-24 | 19.65 | $7.24 | 373502 |
| 2023-11-22 | 19.17 | $7.24 | 568949 |
| 2023-11-21 | 18.57 | $7.20 | 990201 |
| 2023-11-20 | 18.13 | $7.24 | 1.1M |
| 2023-11-17 | 17.66 | $7.15 | 771136 |
| 2023-11-16 | 17.44 | $7.04 | 861011 |
| 2023-11-15 | 17.33 | $7.10 | 1.2M |
| 2023-11-14 | 16.95 | $7.04 | 1.4M |
| 2023-11-13 | 16.82 | $6.82 | 727000 |
| 2023-11-10 | 17.49 | $6.79 | 877017 |
| 2023-11-09 | 18.28 | $6.69 | 762900 |
| 2023-11-08 | 19.10 | $6.76 | 932600 |
| 2023-11-07 | 20.02 | $6.73 | 1.5M |
| 2023-11-06 | 20.92 | $6.58 | 744828 |
| 2023-11-03 | 21.53 | $6.63 | 1.2M |
| 2023-11-02 | 22.27 | $6.57 | 1.0M |
| 2023-11-01 | 22.82 | $6.42 | 916200 |
| 2023-10-31 | 22.78 | $6.32 | 1.4M |
| 2023-10-30 | 22.38 | $6.26 | 1.7M |
| 2023-10-27 | 21.57 | $6.23 | 1.1M |
| 2023-10-26 | 20.77 | $6.29 | 1.2M |
| 2023-10-25 | 20.01 | $6.34 | 820600 |
| 2023-10-24 | 19.31 | $6.67 | 859147 |
| 2023-10-23 | 19.11 | $6.59 | 1.3M |
| 2023-10-20 | 18.52 | $6.61 | 613900 |
| 2023-10-19 | 18.23 | $6.69 | 956043 |
| 2023-10-18 | 18.15 | $6.79 | 673071 |
| 2023-10-17 | 18.33 | $6.95 | 1.9M |
| 2023-10-16 | 18.74 | $6.95 | 775101 |
| 2023-10-13 | 19.09 | $6.83 | 927800 |
| 2023-10-12 | 19.46 | $6.99 | 728200 |
| 2023-10-11 | 20.34 | $7.05 | 1.0M |
| 2023-10-10 | 21.26 | $7.06 | 1.9M |
| 2023-10-09 | 22.34 | $6.99 | 735400 |
| 2023-10-06 | 23.03 | $6.97 | 1.1M |
| 2023-10-05 | 23.72 | $6.81 | 666107 |
| 2023-10-04 | 23.85 | $6.86 | 860900 |
| 2023-10-03 | 24.00 | $6.76 | 956900 |
| 2023-10-02 | 24.15 | $6.95 | 981400 |
| 2023-09-29 | 24.83 | $6.96 | 1.8M |
| 2023-09-28 | 25.68 | $6.91 | 1.0M |
| 2023-09-27 | 25.51 | $6.76 | 908000 |
| 2023-09-26 | 24.81 | $6.67 | 977500 |
| 2023-09-25 | 23.72 | $6.73 | 875700 |
| 2023-09-22 | 22.64 | $6.75 | 1.8M |
| 2023-09-21 | 21.61 | $6.80 | 698200 |
| 2023-09-20 | 20.67 | $6.94 | 783700 |
| 2023-09-19 | 20.02 | $6.98 | 1.0M |
| 2023-09-18 | 19.19 | $7.01 | 878100 |
| 2023-09-15 | 18.38 | $7.00 | 779600 |
| 2023-09-14 | 17.53 | $7.09 | 1.9M |
| 2023-09-13 | 16.80 | $7.20 | 682715 |
| 2023-09-12 | 16.41 | $7.23 | 1.4M |
| 2023-09-11 | 16.03 | $7.32 | 1.5M |
| 2023-09-08 | 15.91 | $7.50 | 531100 |
| 2023-09-07 | 16.42 | $7.50 | 435902 |
| 2023-09-06 | 16.79 | $7.54 | 951919 |
| 2023-09-05 | 17.55 | $7.73 | 339200 |
| 2023-09-01 | 17.90 | $7.85 | 636446 |
| 2023-08-31 | 18.27 | $7.71 | 707933 |
| 2023-08-30 | 19.05 | $7.66 | 499200 |
| 2023-08-29 | 19.76 | $7.69 | 1.2M |
| 2023-08-28 | 20.51 | $7.49 | 668247 |
| 2023-08-25 | 20.16 | $7.45 | 482221 |
| 2023-08-24 | 19.54 | $7.37 | 562045 |
| 2023-08-23 | 18.92 | $7.53 | 1.0M |
| 2023-08-22 | 18.53 | $7.44 | 688454 |
| 2023-08-21 | 17.70 | $7.51 | 630200 |
| 2023-08-18 | 17.02 | $7.44 | 431820 |
| 2023-08-17 | 16.23 | $7.48 | 644800 |
| 2023-08-16 | 15.56 | $7.69 | 306700 |
| 2023-08-15 | 15.63 | $7.75 | 310241 |
| 2023-08-14 | 15.92 | $7.84 | 335600 |
| 2023-08-11 | 16.23 | $7.85 | 270388 |
| 2023-08-10 | 16.92 | $7.87 | 432000 |
| 2023-08-09 | 17.79 | $7.92 | 389721 |
| 2023-08-08 | 18.45 | $8.01 | 459800 |
| 2023-08-07 | 18.67 | $8.10 | 396649 |
| 2023-08-04 | 18.55 | $8.09 | 561100 |
| 2023-08-03 | 18.43 | $8.09 | 521000 |
| 2023-08-02 | 18.37 | $8.15 | 648348 |
| 2023-08-01 | 17.79 | $8.35 | 695609 |
| 2023-07-31 | 16.81 | $8.21 | 737435 |
| 2023-07-28 | 16.12 | $8.15 | 613869 |
| 2023-07-27 | 15.74 | $7.99 | 729914 |
| 2023-07-26 | 15.45 | $8.01 | 612632 |
| 2023-07-25 | 15.44 | $7.93 | 910500 |
| 2023-07-24 | 15.64 | $7.95 | 566300 |
| 2023-07-21 | 15.86 | $8.01 | 478500 |
| 2023-07-20 | 15.75 | $8.05 | 696602 |
| 2023-07-19 | 15.29 | $8.14 | 861038 |
| 2023-07-18 | 14.62 | $8.08 | 529900 |
| 2023-07-17 | 14.20 | $8.08 | 683127 |
| 2023-07-14 | 13.91 | $7.93 | 509149 |
| 2023-07-13 | 14.01 | $7.99 | 622252 |
| 2023-07-12 | 14.01 | $8.02 | 552748 |
| 2023-07-11 | 13.91 | $7.95 | 328000 |
| 2023-07-10 | 14.12 | $7.89 | 485105 |
| 2023-07-07 | 14.48 | $7.83 | 420122 |
| 2023-07-06 | 14.98 | $7.75 | 569300 |
| 2023-07-05 | 15.59 | $7.86 | 718243 |
| 2023-07-03 | 15.71 | $7.86 | 368000 |
| 2023-06-30 | 15.62 | $7.85 | 981700 |
| 2023-06-29 | 15.52 | $7.76 | 570228 |
| 2023-06-28 | 15.76 | $7.77 | 473543 |
| 2023-06-27 | 16.08 | $7.72 | 553827 |
| 2023-06-26 | 16.62 | $7.65 | 499224 |
| 2023-06-23 | 17.18 | $7.64 | 516400 |
| 2023-06-22 | 17.69 | $7.80 | 515142 |
| 2023-06-21 | 18.06 | $7.73 | 469500 |
| 2023-06-20 | 18.45 | $7.83 | 686525 |
| 2023-06-16 | 18.58 | $7.85 | 855730 |
| 2023-06-15 | 18.59 | $7.99 | 529000 |
| 2023-06-14 | 17.75 | $8.05 | 1.7M |
| 2023-06-13 | 16.90 | $8.07 | 850300 |
| 2023-06-12 | 15.39 | $8.00 | 733505 |
| 2023-06-09 | 14.02 | $7.83 | 650900 |
| 2023-06-08 | 12.95 | $7.77 | 438837 |
| 2023-06-07 | 12.07 | $7.76 | 618801 |
| 2023-06-06 | 11.04 | $7.78 | 668700 |
| 2023-06-05 | 10.12 | $7.68 | 802008 |
| 2023-06-02 | 9.47 | $7.64 | 832000 |
| 2023-06-01 | 8.98 | $7.54 | 382807 |
| 2023-05-31 | 8.88 | $7.48 | 857126 |
| 2023-05-30 | 8.76 | $7.56 | 923600 |
| 2023-05-26 | 8.47 | $7.51 | 643300 |
| 2023-05-25 | 8.40 | $7.28 | 635534 |
| 2023-05-24 | 8.79 | $7.28 | 589400 |
| 2023-05-23 | 9.00 | $7.32 | 524500 |
| 2023-05-22 | 9.24 | $7.50 | 554400 |
| 2023-05-19 | 9.27 | $7.40 | 700334 |
| 2023-05-18 | 9.21 | $7.47 | 788929 |
| 2023-05-17 | 9.33 | $7.40 | 621028 |
| 2023-05-16 | 9.68 | $7.24 | 586947 |
| 2023-05-15 | 9.75 | $7.33 | 669873 |
| 2023-05-12 | 9.90 | $7.23 | 384900 |
| 2023-05-11 | 9.84 | $7.33 | 546649 |
| 2023-05-10 | 9.95 | $7.28 | 789107 |
| 2023-05-09 | 9.99 | $7.27 | 750798 |
| 2023-05-08 | 10.24 | $7.34 | 444534 |
| 2023-05-05 | 10.64 | $7.40 | 822437 |
| 2023-05-04 | 11.09 | $7.29 | 916200 |
| 2023-05-03 | 11.49 | $7.31 | 702900 |
| 2023-05-02 | 11.93 | $7.31 | 602508 |
| 2023-05-01 | 12.31 | $7.39 | 489800 |
| 2023-04-28 | 12.84 | $7.44 | 787916 |
| 2023-04-27 | 13.39 | $7.37 | 756808 |
| 2023-04-26 | 13.86 | $7.20 | 808124 |
| 2023-04-25 | 14.17 | $7.32 | 482931 |
| 2023-04-24 | 14.89 | $7.47 | 556016 |
| 2023-04-21 | 15.23 | $7.55 | 495919 |
| 2023-04-20 | 15.28 | $7.52 | 522700 |
| 2023-04-19 | 15.29 | $7.64 | 496343 |
| 2023-04-18 | 15.19 | $7.62 | 496428 |
| 2023-04-17 | 15.19 | $7.61 | 410700 |
| 2023-04-14 | 15.20 | $7.63 | 439215 |
| 2023-04-13 | 15.00 | $7.68 | 851700 |
| 2023-04-12 | 14.78 | $7.63 | 717700 |
| 2023-04-11 | 14.53 | $7.82 | 464791 |
| 2023-04-10 | 13.95 | $7.78 | 790418 |
| 2023-04-06 | 13.45 | $7.51 | 836100 |
| 2023-04-05 | 13.48 | $7.50 | 775311 |
| 2023-04-04 | 13.36 | $7.64 | 874038 |
| 2023-04-03 | 12.81 | $7.69 | 1.2M |
| 2023-03-31 | 12.07 | $8.03 | 6.7M |
| 2023-03-30 | 11.13 | $7.64 | 626425 |
| 2023-03-29 | 11.28 | $7.52 | 636508 |
| 2023-03-28 | 11.78 | $7.28 | 1.9M |
| 2023-03-27 | 11.94 | $7.33 | 575612 |
| 2023-03-24 | 12.20 | $7.24 | 726206 |
| 2023-03-23 | 12.15 | $7.25 | 548500 |
| 2023-03-22 | 12.24 | $7.23 | 798900 |
| 2023-03-21 | 12.33 | $7.39 | 792000 |
| 2023-03-20 | 12.57 | $7.25 | 727700 |
| 2023-03-17 | 12.25 | $7.21 | 926600 |
| 2023-03-16 | 12.03 | $7.31 | 784476 |
| 2023-03-15 | 11.79 | $7.17 | 1.5M |
| 2023-03-14 | 11.15 | $7.28 | 1.0M |
| 2023-03-13 | 10.71 | $7.21 | 1.1M |
| 2023-03-10 | 10.10 | $7.16 | 1.5M |
| 2023-03-09 | 9.74 | $7.42 | 1.1M |
| 2023-03-08 | 10.19 | $7.64 | 468713 |
| 2023-03-07 | 10.19 | $7.60 | 737141 |
| 2023-03-06 | 10.14 | $7.68 | 537900 |
| 2023-03-03 | 9.79 | $7.75 | 994024 |
| 2023-03-02 | 9.47 | $7.62 | 600000 |
| 2023-03-01 | 9.58 | $7.51 | 668200 |
| 2023-02-28 | 9.95 | $7.53 | 1.2M |
| 2023-02-27 | 10.34 | $7.45 | 685003 |
| 2023-02-24 | 10.66 | $7.35 | 791439 |
| 2023-02-23 | 10.79 | $7.46 | 591500 |
| 2023-02-22 | 11.07 | $7.43 | 891236 |
| 2023-02-21 | 11.17 | $7.36 | 605878 |
| 2023-02-17 | 11.30 | $7.49 | 708200 |
| 2023-02-16 | 11.80 | $7.55 | 627400 |
| 2023-02-15 | 12.30 | $7.62 | 712525 |
| 2023-02-14 | 12.82 | $7.51 | 766432 |
| 2023-02-13 | 13.34 | $7.51 | 750522 |
| 2023-02-10 | 13.91 | $7.49 | 1.1M |
| 2023-02-09 | 14.52 | $7.57 | 1.1M |
| 2023-02-08 | 14.72 | $7.71 | 1.0M |
| 2023-02-07 | 14.81 | $7.77 | 1.1M |
| 2023-02-06 | 14.90 | $7.66 | 726700 |
| 2023-02-03 | 14.78 | $7.74 | 1.1M |
| 2023-02-02 | 14.33 | $7.99 | 1.7M |
| 2023-02-01 | 13.39 | $7.83 | 944048 |
| 2023-01-31 | 12.84 | $7.64 | 1.1M |
| 2023-01-30 | 12.65 | $7.52 | 852447 |
| 2023-01-27 | 12.45 | $7.66 | 1.0M |
| 2023-01-26 | 12.08 | $7.64 | 980000 |
| 2023-01-25 | 11.89 | $7.52 | 934028 |
| 2023-01-24 | 11.87 | $7.51 | 681900 |
| 2023-01-23 | 11.48 | $7.54 | 871133 |
| 2023-01-20 | 11.11 | $7.34 | 867900 |
| 2023-01-19 | 11.22 | $7.21 | 755542 |
| 2023-01-18 | 11.48 | $7.24 | 2.4M |
| 2023-01-17 | 11.56 | $7.44 | 1.0M |
| 2023-01-13 | 11.09 | $7.52 | 1.6M |
| 2023-01-12 | 10.67 | $7.42 | 1.3M |
| 2023-01-11 | 10.41 | $7.41 | 1.1M |
| 2023-01-10 | 10.02 | $7.23 | 809501 |
| 2023-01-09 | 9.96 | $7.11 | 1.6M |
| 2023-01-06 | 10.18 | $6.99 | 1.0M |
| 2023-01-05 | 10.71 | $6.91 | 837320 |
| 2023-01-04 | 11.11 | $7.04 | 975110 |
| 2023-01-03 | 11.53 | $6.87 | 1.2M |
| 2022-12-30 | 11.91 | $6.81 | 3.3M |
| 2022-12-29 | 12.04 | $6.72 | 2.7M |
| 2022-12-28 | 11.84 | $6.48 | 3.5M |
| 2022-12-27 | 11.44 | $6.63 | 2.2M |
| 2022-12-23 | 11.31 | $6.73 | 1.4M |
| 2022-12-22 | 11.31 | $6.74 | 1.5M |
| 2022-12-21 | 11.28 | $6.83 | 2.2M |
| 2022-12-20 | 11.44 | $6.73 | 2.2M |
| 2022-12-19 | 11.40 | $6.73 | 2.2M |
| 2022-12-16 | 11.38 | $6.88 | 2.0M |
| 2022-12-15 | 11.70 | $6.97 | 1.9M |
| 2022-12-14 | 12.22 | $7.28 | 2.2M |
| 2022-12-13 | 12.39 | $7.27 | 2.9M |
| 2022-12-12 | 12.56 | $7.17 | 2.0M |
| 2022-12-09 | 12.93 | $7.11 | 1.9M |
| 2022-12-08 | 13.31 | $7.15 | 1.9M |
| 2022-12-07 | 13.68 | $7.04 | 1.8M |
| 2022-12-06 | 13.80 | $6.97 | 1.8M |
| 2022-12-05 | 13.92 | $7.11 | 2.4M |
| 2022-12-02 | 14.35 | $7.43 | 1.8M |
| 2022-12-01 | 14.74 | $7.57 | 1.2M |
| 2022-11-30 | 14.86 | $7.51 | 1.9M |
| 2022-11-29 | 15.16 | $7.24 | 2.0M |
| 2022-11-28 | 15.92 | $7.19 | 2.2M |
| 2022-11-25 | 16.68 | $7.45 | 506400 |
| 2022-11-23 | 17.15 | $7.32 | 1.7M |
| 2022-11-22 | 17.93 | $7.21 | 1.9M |
| 2022-11-21 | 18.87 | $7.15 | 1.7M |
| 2022-11-18 | 19.74 | $7.21 | 2.1M |
| 2022-11-17 | 20.77 | $7.26 | 1.3M |
| 2022-11-16 | 21.86 | $7.36 | 1.7M |
| 2022-11-15 | 22.67 | $7.53 | 1.5M |
| 2022-11-14 | 23.33 | $7.35 | 1.6M |
| 2022-11-11 | 24.39 | $7.56 | 2.0M |
| 2022-11-10 | 25.12 | $7.63 | 2.4M |
| 2022-11-09 | 25.99 | $6.81 | 1.0M |
| 2022-11-08 | 26.17 | $6.98 | 1.1M |
| 2022-11-07 | 26.56 | $6.90 | 1.1M |
| 2022-11-04 | 26.36 | $6.83 | 2.3M |
| 2022-11-03 | 26.15 | $6.81 | 1.5M |
| 2022-11-02 | 26.06 | $6.96 | 1.3M |
| 2022-11-01 | 26.24 | $7.22 | 1.1M |
| 2022-10-31 | 27.02 | $7.32 | 1.2M |
| 2022-10-28 | 27.65 | $7.36 | 1.3M |
| 2022-10-27 | 28.31 | $7.26 | 939600 |
| 2022-10-26 | 29.06 | $7.26 | 942827 |
| 2022-10-25 | 29.84 | $7.32 | 936600 |
| 2022-10-24 | 30.39 | $7.00 | 1.1M |
| 2022-10-21 | 30.01 | $7.00 | 1.4M |
| 2022-10-20 | 29.43 | $6.84 | 1.6M |
| 2022-10-19 | 28.91 | $6.94 | 1.4M |
| 2022-10-18 | 28.46 | $7.09 | 1.2M |
| 2022-10-17 | 28.13 | $7.08 | 794136 |
| 2022-10-14 | 27.53 | $6.94 | 1.1M |
| 2022-10-13 | 26.89 | $7.17 | 1.3M |
| 2022-10-12 | 26.22 | $7.12 | 946992 |
| 2022-10-11 | 25.80 | $7.09 | 1.9M |
| 2022-10-10 | 25.35 | $7.19 | 1.5M |
| 2022-10-07 | 25.04 | $7.31 | 1.2M |
| 2022-10-06 | 25.00 | $7.57 | 1.4M |
| 2022-10-05 | 25.36 | $7.63 | 1.4M |
| 2022-10-04 | 25.75 | $7.77 | 1.1M |
| 2022-10-03 | 26.27 | $7.42 | 711812 |
| 2022-09-30 | 26.06 | $7.27 | 1.3M |
| 2022-09-29 | 25.69 | $7.14 | 1.7M |
| 2022-09-28 | 24.95 | $7.46 | 953680 |
| 2022-09-27 | 24.39 | $7.22 | 1.4M |
| 2022-09-26 | 23.42 | $7.08 | 1.2M |
| 2022-09-23 | 22.40 | $7.21 | 1.6M |
| 2022-09-22 | 21.36 | $7.46 | 1.1M |
| 2022-09-21 | 20.72 | $7.67 | 1.0M |
| 2022-09-20 | 20.36 | $7.77 | 717900 |
| 2022-09-19 | 20.10 | $7.96 | 996300 |
| 2022-09-16 | 19.84 | $7.90 | 1.0M |
| 2022-09-15 | 19.31 | $7.95 | 1.0M |
| 2022-09-14 | 18.95 | $8.06 | 1.1M |
| 2022-09-13 | 18.48 | $7.97 | 1.2M |
| 2022-09-12 | 17.98 | $8.37 | 935232 |
| 2022-09-09 | 17.90 | $8.37 | 693700 |
| 2022-09-08 | 17.68 | $8.22 | 656202 |
| 2022-09-07 | 17.09 | $8.19 | 814900 |
| 2022-09-06 | 16.34 | $7.97 | 1.8M |
| 2022-09-02 | 15.67 | $8.18 | 550200 |
| 2022-09-01 | 15.25 | $8.33 | 738300 |
| 2022-08-31 | 14.50 | $8.31 | 744500 |
| 2022-08-30 | 14.04 | $8.29 | 1.0M |
| 2022-08-29 | 13.56 | $8.33 | 593035 |
| 2022-08-26 | 13.38 | $8.46 | 516200 |
| 2022-08-25 | 13.40 | $8.80 | 743662 |
| 2022-08-24 | 13.77 | $8.64 | 688500 |
| 2022-08-23 | 13.94 | $8.59 | 694343 |
| 2022-08-22 | 13.83 | $8.43 | 1.1M |
| 2022-08-19 | 13.73 | $8.74 | 632300 |
| 2022-08-18 | 14.23 | $9.02 | 532748 |
| 2022-08-17 | 14.68 | $9.11 | 665200 |
| 2022-08-16 | 15.12 | $9.20 | 836900 |
| 2022-08-15 | 15.46 | $9.24 | 1.1M |
| 2022-08-12 | 15.61 | $9.45 | 549300 |
| 2022-08-11 | 15.52 | $9.34 | 744500 |
| 2022-08-10 | 15.36 | $9.35 | 762522 |
| 2022-08-09 | 15.40 | $8.81 | 852900 |
| 2022-08-08 | 15.77 | $9.22 | 996700 |
| 2022-08-05 | 15.31 | $9.44 | 962907 |
| 2022-08-04 | 14.83 | $9.41 | 1.2M |
| 2022-08-03 | 14.37 | $9.21 | 1.1M |
| 2022-08-02 | 14.04 | $8.94 | 1.3M |
| 2022-08-01 | 13.98 | $8.75 | 808166 |
| 2022-07-29 | 14.43 | $8.64 | 991839 |
| 2022-07-28 | 14.90 | $8.62 | 819818 |
| 2022-07-27 | 15.41 | $8.67 | 964320 |
| 2022-07-26 | 15.98 | $8.24 | 1.1M |
| 2022-07-25 | 16.28 | $8.40 | 685215 |
| 2022-07-22 | 16.64 | $8.23 | 773040 |
| 2022-07-21 | 17.09 | $8.56 | 832100 |
| 2022-07-20 | 17.79 | $8.41 | 643023 |
| 2022-07-19 | 18.35 | $8.15 | 1.1M |
| 2022-07-18 | 18.45 | $7.85 | 728800 |
| 2022-07-15 | 18.46 | $7.98 | 1.1M |
| 2022-07-14 | 18.63 | $8.09 | 1.1M |
| 2022-07-13 | 18.61 | $8.11 | 907412 |
| 2022-07-12 | 18.68 | $8.05 | 981100 |
| 2022-07-11 | 18.95 | $8.34 | 752840 |
| 2022-07-08 | 19.59 | $8.52 | 457400 |
| 2022-07-07 | 20.39 | $8.59 | 941525 |
| 2022-07-06 | 21.21 | $8.34 | 791639 |
| 2022-07-05 | 21.93 | $8.41 | 738979 |
| 2022-07-01 | 22.59 | $8.18 | 693944 |
| 2022-06-30 | 22.89 | $7.94 | 1.1M |
| 2022-06-29 | 23.13 | $7.93 | 1.3M |
| 2022-06-28 | 23.51 | $8.11 | 1.1M |
| 2022-06-27 | 24.18 | $8.31 | 766200 |
| 2022-06-24 | 25.05 | $8.42 | 1.1M |
| 2022-06-23 | 25.74 | $8.15 | 1.5M |
| 2022-06-22 | 26.10 | $7.81 | 1.4M |
| 2022-06-21 | 26.13 | $7.58 | 1.5M |
| 2022-06-17 | 26.19 | $7.51 | 1.6M |
| 2022-06-16 | 25.83 | $7.38 | 1.4M |
| 2022-06-15 | 25.48 | $7.86 | 1.3M |
| 2022-06-14 | 25.30 | $7.53 | 1.4M |
| 2022-06-13 | 24.79 | $7.62 | 2.2M |
| 2022-06-10 | 24.31 | $8.40 | 890049 |
| 2022-06-09 | 24.43 | $8.73 | 739230 |
| 2022-06-08 | 25.04 | $8.96 | 706900 |
| 2022-06-07 | 25.91 | $9.20 | 864842 |
| 2022-06-06 | 26.83 | $9.05 | 1.1M |
| 2022-06-03 | 27.89 | $8.88 | 819967 |
| 2022-06-02 | 28.70 | $8.95 | 1.6M |
| 2022-06-01 | 29.56 | $8.78 | 921922 |
| 2022-05-31 | 30.68 | $8.91 | 2.4M |
| 2022-05-27 | 32.02 | $8.76 | 1.6M |
| 2022-05-26 | 33.08 | $8.24 | 1.2M |
| 2022-05-25 | 33.44 | $7.87 | 1.6M |
| 2022-05-24 | 33.09 | $7.69 | 1.5M |
| 2022-05-23 | 32.73 | $8.06 | 1.1M |
| 2022-05-20 | 32.64 | $8.15 | 1.1M |
| 2022-05-19 | 32.55 | $8.13 | 1.2M |
| 2022-05-18 | 32.52 | $8.05 | 1.1M |
| 2022-05-17 | 32.54 | $8.40 | 1.0M |
| 2022-05-16 | 32.73 | $8.17 | 1.2M |
| 2022-05-13 | 32.93 | $8.38 | 1.5M |
| 2022-05-12 | 32.82 | $7.88 | 1.6M |
| 2022-05-11 | 32.15 | $7.81 | 1.6M |
| 2022-05-10 | 31.64 | $8.27 | 2.0M |
| 2022-05-09 | 31.28 | $8.42 | 1.8M |
| 2022-05-06 | 31.14 | $9.17 | 2.2M |
| 2022-05-05 | 31.48 | $9.36 | 1.2M |
| 2022-05-04 | 32.15 | $9.93 | 1.3M |
| 2022-05-03 | 32.85 | $9.40 | 1.7M |
| 2022-05-02 | 32.83 | $9.36 | 1.5M |
| 2022-04-29 | 32.59 | $9.01 | 1.6M |
| 2022-04-28 | 32.39 | $9.35 | 2.5M |
| 2022-04-27 | 31.55 | $9.16 | 1.5M |
| 2022-04-26 | 30.86 | $9.39 | 1.7M |
| 2022-04-25 | 30.29 | $10.05 | 941500 |
| 2022-04-22 | 30.01 | $9.83 | 1.6M |
| 2022-04-21 | 29.71 | $10.08 | 1.2M |
| 2022-04-20 | 29.74 | $10.33 | 1.1M |
| 2022-04-19 | 29.47 | $10.33 | 1.2M |
| 2022-04-18 | 29.19 | $10.00 | 2.2M |
| 2022-04-14 | 28.51 | $10.22 | 1.1M |
| 2022-04-13 | 28.00 | $10.56 | 1.3M |
| 2022-04-12 | 27.59 | $10.49 | 1.4M |
| 2022-04-11 | 27.23 | $10.31 | 1.9M |
| 2022-04-08 | 26.65 | $10.51 | 1.1M |
| 2022-04-07 | 26.20 | $10.83 | 2.2M |
| 2022-04-06 | 25.77 | $10.83 | 1.5M |
| 2022-04-05 | 25.43 | $11.27 | 1.1M |
| 2022-04-04 | 25.54 | $11.67 | 1.3M |
| 2022-04-01 | 25.85 | $11.52 | 893100 |
| 2022-03-31 | 26.17 | $11.39 | 1.1M |
| 2022-03-30 | 26.63 | $11.68 | 936533 |
| 2022-03-29 | 27.31 | $11.80 | 941534 |
| 2022-03-28 | 28.02 | $11.47 | 716006 |
| 2022-03-25 | 28.41 | $11.48 | 681110 |
| 2022-03-24 | 28.85 | $11.67 | 737533 |
| 2022-03-23 | 29.52 | $11.54 | 777411 |
| 2022-03-22 | 30.06 | $11.74 | 1.6M |
| 2022-03-21 | 30.83 | $11.68 | 658808 |
| 2022-03-18 | 31.64 | $11.84 | 654900 |
| 2022-03-17 | 32.50 | $11.61 | 839340 |
| 2022-03-16 | 33.10 | $11.13 | 1.4M |
| 2022-03-15 | 33.13 | $10.50 | 1.1M |
| 2022-03-14 | 32.31 | $10.23 | 905300 |
| 2022-03-11 | 31.49 | $10.90 | 718601 |
| 2022-03-10 | 31.06 | $11.39 | 659800 |
| 2022-03-09 | 30.27 | $11.47 | 1.1M |
| 2022-03-08 | 29.57 | $11.09 | 1.4M |
| 2022-03-07 | 28.48 | $11.00 | 1.1M |
| 2022-03-04 | 27.45 | $11.54 | 755341 |
| 2022-03-03 | 26.64 | $11.91 | 789720 |
| 2022-03-02 | 26.00 | $12.21 | 768400 |
| 2022-03-01 | 25.40 | $12.09 | 960039 |
| 2022-02-28 | 24.82 | $12.40 | 810529 |
| 2022-02-25 | 24.35 | $12.27 | 839519 |
| 2022-02-24 | 23.59 | $12.25 | 1.6M |
| 2022-02-23 | 22.59 | $11.67 | 952300 |
| 2022-02-22 | 21.79 | $12.02 | 757200 |
| 2022-02-18 | 21.18 | $12.49 | 761715 |
| 2022-02-17 | 20.79 | $12.77 | 795848 |
| 2022-02-16 | 20.61 | $13.21 | 661825 |
| 2022-02-15 | 20.57 | $13.18 | 776304 |
| 2022-02-14 | 20.63 | $12.80 | 985413 |
| 2022-02-11 | 20.69 | $13.29 | 647047 |
| 2022-02-10 | 21.07 | $13.69 | 801905 |
| 2022-02-09 | 21.87 | $14.00 | 1.1M |
| 2022-02-08 | 22.84 | $13.61 | 617023 |
| 2022-02-07 | 23.39 | $13.49 | 708134 |
| 2022-02-04 | 24.09 | $13.67 | 866300 |
| 2022-02-03 | 24.76 | $13.47 | 993934 |
| 2022-02-02 | 25.33 | $13.86 | 953600 |
| 2022-02-01 | 26.30 | $13.84 | 1.5M |
| 2022-01-31 | 27.24 | $13.63 | 2.1M |
| 2022-01-28 | 27.95 | $12.68 | 979100 |
| 2022-01-27 | 27.57 | $12.36 | 1.2M |
| 2022-01-26 | 27.28 | $12.53 | 1.8M |
| 2022-01-25 | 26.96 | $12.61 | 1.8M |
| 2022-01-24 | 26.50 | $12.84 | 2.5M |
| 2022-01-21 | 25.73 | $12.41 | 2.0M |
| 2022-01-20 | 25.28 | $12.82 | 1.2M |
| 2022-01-19 | 25.19 | $12.91 | 1.3M |
| 2022-01-18 | 25.00 | $13.11 | 1.5M |
| 2022-01-14 | 24.98 | $13.49 | 1.4M |
| 2022-01-13 | 25.04 | $13.67 | 1.4M |
| 2022-01-12 | 25.49 | $14.33 | 1.9M |
| 2022-01-11 | 26.40 | $14.50 | 1.6M |
| 2022-01-10 | 27.13 | $14.11 | 1.6M |
| 2022-01-07 | 27.38 | $14.14 | 1.1M |
| 2022-01-06 | 27.96 | $14.13 | 1.5M |
| 2022-01-05 | 28.38 | $13.93 | 2.2M |
| 2022-01-04 | 29.09 | $14.69 | 2.0M |
| 2022-01-03 | 30.31 | $14.97 | 1.7M |
| 2021-12-31 | 31.45 | $14.54 | 6.1M |
| 2021-12-30 | 32.10 | $14.42 | 5.5M |
| 2021-12-29 | 32.68 | $14.02 | 5.8M |
| 2021-12-28 | 32.74 | $14.23 | 5.8M |
| 2021-12-27 | 32.91 | $14.47 | 6.3M |
| 2021-12-23 | 33.38 | $14.72 | 3.6M |
| 2021-12-22 | 33.64 | $14.40 | 4.8M |
| 2021-12-21 | 33.61 | $14.15 | 4.7M |
| 2021-12-20 | 33.05 | $13.81 | 4.2M |
| 2021-12-17 | 32.44 | $14.15 | 3.5M |
| 2021-12-16 | 31.81 | $13.74 | 4.9M |
| 2021-12-15 | 30.97 | $14.19 | 4.7M |
| 2021-12-14 | 30.23 | $13.83 | 3.9M |
| 2021-12-13 | 29.15 | $14.10 | 3.3M |
| 2021-12-10 | 28.34 | $14.49 | 2.7M |
| 2021-12-09 | 27.70 | $14.65 | 2.7M |
| 2021-12-08 | 27.13 | $15.01 | 2.7M |
| 2021-12-07 | 26.66 | $15.05 | 3.4M |
| 2021-12-06 | 25.78 | $14.26 | 3.4M |
| 2021-12-03 | 24.19 | $14.83 | 2.6M |
| 2021-12-02 | 22.67 | $15.12 | 2.9M |
| 2021-12-01 | 21.32 | $15.43 | 2.2M |
| 2021-11-30 | 20.19 | $15.92 | 2.7M |
| 2021-11-29 | 19.21 | $16.00 | 1.6M |
| 2021-11-26 | 18.42 | $16.11 | 969202 |
| 2021-11-24 | 17.58 | $16.29 | 1.9M |
| 2021-11-23 | 16.69 | $16.05 | 3.0M |
| 2021-11-22 | 15.89 | $16.47 | 2.4M |
| 2021-11-19 | 15.55 | $16.84 | 1.3M |
| 2021-11-18 | 15.55 | $17.07 | 1.5M |
| 2021-11-17 | 15.78 | $17.35 | 1.5M |
| 2021-11-16 | 16.46 | $17.79 | 1.1M |
| 2021-11-15 | 17.07 | $17.72 | 1.0M |
| 2021-11-12 | 17.71 | $17.97 | 879315 |
| 2021-11-11 | 18.22 | $17.90 | 707748 |
| 2021-11-10 | 18.53 | $17.99 | 907525 |
| 2021-11-09 | 18.86 | $18.39 | 840000 |
| 2021-11-08 | 18.62 | $18.70 | 677719 |
| 2021-11-05 | 17.84 | $18.98 | 539027 |
| 2021-11-04 | 17.66 | $19.04 | 700375 |
| 2021-11-03 | 17.29 | $18.91 | 718900 |
| 2021-11-02 | 17.32 | $18.79 | 650600 |
| 2021-11-01 | 16.92 | $18.90 | 787900 |
| 2021-10-29 | 16.62 | $18.40 | 1.1M |
| 2021-10-28 | 16.96 | $17.91 | 971600 |
| 2021-10-27 | 17.63 | $17.50 | 1.3M |
| 2021-10-26 | 18.07 | $17.66 | 1.6M |
| 2021-10-25 | 18.63 | $17.70 | 1.3M |
| 2021-10-22 | 19.16 | $17.63 | 978300 |
| 2021-10-21 | 19.86 | $17.78 | 1.1M |
| 2021-10-20 | 20.64 | $17.86 | 1.2M |
| 2021-10-19 | 21.50 | $17.93 | 971934 |
| 2021-10-18 | 22.28 | $17.65 | 818044 |
| 2021-10-15 | 22.96 | $17.80 | 589000 |
| 2021-10-14 | 23.87 | $17.92 | 885300 |
| 2021-10-13 | 24.84 | $17.81 | 670900 |
| 2021-10-12 | 25.19 | $17.46 | 859238 |
| 2021-10-11 | 25.11 | $17.45 | 645849 |
| 2021-10-08 | 25.23 | $17.56 | 727303 |
| 2021-10-07 | 25.45 | $17.85 | 920800 |
| 2021-10-06 | 25.99 | $17.76 | 858800 |
| 2021-10-05 | 26.31 | $17.90 | 722200 |
| 2021-10-04 | 27.03 | $17.92 | 774115 |
| 2021-10-01 | 27.79 | $18.37 | 557924 |
| 2021-09-30 | 28.81 | $18.10 | 521000 |
| 2021-09-29 | 30.00 | $18.21 | 506908 |
| 2021-09-28 | 31.42 | $18.34 | 736236 |
| 2021-09-27 | 32.88 | $18.60 | 741235 |
| 2021-09-24 | 34.17 | $18.85 | 520446 |
| 2021-09-23 | 35.44 | $18.87 | 813700 |
| 2021-09-22 | 36.64 | $19.04 | 327000 |
| 2021-09-21 | 37.96 | $18.79 | 618101 |
| 2021-09-20 | 39.48 | $18.48 | 734200 |
| 2021-09-17 | 41.36 | $18.88 | 419900 |
| 2021-09-16 | 42.65 | $18.99 | 275900 |
| 2021-09-15 | 43.78 | $19.11 | 386427 |
| 2021-09-14 | 45.01 | $18.96 | 432824 |
| 2021-09-13 | 46.25 | $19.24 | 404200 |
| 2021-09-10 | 47.17 | $19.50 | 250941 |
| 2021-09-09 | 47.67 | $19.73 | 319600 |
| 2021-09-08 | 48.24 | $19.85 | 236608 |
| 2021-09-07 | 48.41 | $20.04 | 286545 |
| 2021-09-03 | 48.47 | $20.04 | 281607 |
| 2021-09-02 | 48.48 | $19.93 | 317500 |
| 2021-09-01 | 48.50 | $19.93 | 448035 |
| 2021-08-31 | 48.51 | $19.73 | 300224 |
| 2021-08-30 | 48.65 | $19.69 | 272835 |
| 2021-08-27 | 48.83 | $19.31 | 326843 |
| 2021-08-26 | 49.19 | $19.02 | 384131 |
| 2021-08-25 | 49.66 | $19.14 | 619732 |
| 2021-08-24 | 50.18 | $18.86 | 713400 |
| 2021-08-23 | 50.86 | $18.73 | 690516 |
| 2021-08-20 | 51.55 | $18.59 | 428014 |
| 2021-08-19 | 52.36 | $18.27 | 637200 |
| 2021-08-18 | 53.22 | $19.02 | 278200 |
| 2021-08-17 | 53.30 | $19.20 | 287334 |
| 2021-08-16 | 53.27 | $19.48 | 267700 |
| 2021-08-13 | 52.97 | $19.69 | 183900 |
| 2021-08-12 | 52.54 | $19.60 | 264300 |
| 2021-08-11 | 51.96 | $19.70 | 280642 |
| 2021-08-10 | 51.35 | $19.81 | 225523 |
| 2021-08-09 | 50.69 | $19.62 | 298500 |
| 2021-08-06 | 50.02 | $19.36 | 403200 |
| 2021-08-05 | 49.38 | $19.20 | 562604 |
| 2021-08-04 | 48.71 | $19.38 | 281549 |
| 2021-08-03 | 47.86 | $19.43 | 322000 |
| 2021-08-02 | 46.92 | $19.48 | 293629 |
| 2021-07-30 | 45.98 | $19.13 | 432806 |
| 2021-07-29 | 44.93 | $19.40 | 426123 |
| 2021-07-28 | 43.75 | $19.43 | 273400 |
| 2021-07-27 | 42.36 | $19.37 | 358043 |
| 2021-07-26 | 40.89 | $19.66 | 385113 |
| 2021-07-23 | 39.08 | $20.00 | 226219 |
| 2021-07-22 | 36.87 | $20.10 | 177433 |
| 2021-07-21 | 34.53 | $19.99 | 247800 |
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