Is BlackRock Innovation and Growth Term Trust (BTX) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Innovation and Growth Term Trust (BTX) research center and poll results.
NYSE : BTX
BlackRock Innovation and Growth Term Trust
$8.01 USD
-$0.11 (-1.35%)
- Volume
- 1.34M
- Average Volume
- 763.9K
- Market Capitalization
- $934.85M
- P/E Ratio
- 0.00
- Dividend Yield
- 8.52%
- Price Target
- Year High
- $9.44
- Year Low
- $6.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $17.66
- Current Ratio
- $0.13
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
8.70
2026-07-17
Close Price
$8.01
Vol: 2.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.97
Average
8.77
Maximum
20.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.70 | $8.01 | 2.5M |
| 2026-07-16 | 8.75 | $8.12 | 970500 |
| 2026-07-15 | 8.80 | $8.38 | 705500 |
| 2026-07-14 | 8.85 | $8.53 | 733101 |
| 2026-07-13 | 8.88 | $8.39 | 600900 |
| 2026-07-10 | 8.90 | $8.65 | 749638 |
| 2026-07-09 | 8.91 | $8.62 | 494500 |
| 2026-07-08 | 8.92 | $8.41 | 650973 |
| 2026-07-07 | 8.93 | $8.44 | 566900 |
| 2026-07-06 | 8.95 | $8.69 | 518361 |
| 2026-07-02 | 8.98 | $8.60 | 779788 |
| 2026-07-01 | 9.01 | $9.03 | 680113 |
| 2026-06-30 | 9.02 | $9.03 | 1.1M |
| 2026-06-29 | 9.03 | $8.85 | 549600 |
| 2026-06-26 | 9.05 | $8.75 | 616400 |
| 2026-06-25 | 9.07 | $9.08 | 1.1M |
| 2026-06-24 | 9.07 | $8.73 | 744444 |
| 2026-06-23 | 9.08 | $8.95 | 752424 |
| 2026-06-22 | 9.08 | $9.42 | 678877 |
| 2026-06-18 | 9.05 | $9.34 | 447105 |
| 2026-06-17 | 9.02 | $9.00 | 679014 |
| 2026-06-16 | 8.99 | $9.16 | 536300 |
| 2026-06-15 | 8.95 | $9.35 | 450154 |
| 2026-06-12 | 8.91 | $9.03 | 717601 |
| 2026-06-11 | 8.90 | $8.95 | 1.6M |
| 2026-06-10 | 8.89 | $8.67 | 1.0M |
| 2026-06-09 | 8.87 | $8.86 | 1.2M |
| 2026-06-08 | 8.84 | $8.74 | 545306 |
| 2026-06-05 | 8.81 | $8.76 | 1.2M |
| 2026-06-04 | 8.78 | $9.21 | 546475 |
| 2026-06-03 | 8.73 | $9.24 | 728638 |
| 2026-06-02 | 8.67 | $9.34 | 730001 |
| 2026-06-01 | 8.61 | $9.24 | 814944 |
| 2026-05-29 | 8.55 | $9.18 | 1.1M |
| 2026-05-28 | 8.49 | $9.16 | 853000 |
| 2026-05-27 | 8.42 | $9.02 | 574435 |
| 2026-05-26 | 8.35 | $9.07 | 822675 |
| 2026-05-22 | 8.30 | $8.91 | 622684 |
| 2026-05-21 | 8.25 | $8.79 | 636100 |
| 2026-05-20 | 8.19 | $8.73 | 831461 |
| 2026-05-19 | 8.13 | $8.38 | 665053 |
| 2026-05-18 | 8.09 | $8.36 | 759436 |
| 2026-05-15 | 8.04 | $8.59 | 631100 |
| 2026-05-14 | 7.98 | $8.83 | 1.2M |
| 2026-05-13 | 7.90 | $8.63 | 1.5M |
| 2026-05-12 | 7.84 | $8.29 | 505932 |
| 2026-05-11 | 7.80 | $8.38 | 617700 |
| 2026-05-08 | 7.75 | $8.15 | 654100 |
| 2026-05-07 | 7.70 | $8.10 | 495763 |
| 2026-05-06 | 7.65 | $8.18 | 607271 |
| 2026-05-05 | 7.59 | $8.14 | 497942 |
| 2026-05-04 | 7.52 | $8.09 | 486723 |
| 2026-05-01 | 7.45 | $8.05 | 565203 |
| 2026-04-30 | 7.38 | $7.94 | 808140 |
| 2026-04-29 | 7.32 | $7.72 | 470700 |
| 2026-04-28 | 7.27 | $7.68 | 706900 |
| 2026-04-27 | 7.20 | $7.97 | 588400 |
| 2026-04-24 | 7.12 | $7.94 | 1.0M |
| 2026-04-23 | 7.05 | $7.63 | 749918 |
| 2026-04-22 | 7.01 | $7.60 | 567583 |
| 2026-04-21 | 6.96 | $7.43 | 580711 |
| 2026-04-20 | 6.92 | $7.48 | 578717 |
| 2026-04-17 | 6.87 | $7.40 | 2.0M |
| 2026-04-16 | 6.82 | $7.29 | 908904 |
| 2026-04-15 | 6.78 | $7.35 | 621300 |
| 2026-04-14 | 6.74 | $7.46 | 707900 |
| 2026-04-13 | 6.69 | $7.35 | 729950 |
| 2026-04-10 | 6.63 | $7.23 | 879300 |
| 2026-04-09 | 6.59 | $7.10 | 1.1M |
| 2026-04-08 | 6.56 | $6.90 | 649400 |
| 2026-04-07 | 6.53 | $6.70 | 1.0M |
| 2026-04-06 | 6.52 | $6.75 | 512900 |
| 2026-04-02 | 6.50 | $6.73 | 512780 |
| 2026-04-01 | 6.49 | $6.76 | 647143 |
| 2026-03-31 | 6.48 | $6.60 | 804307 |
| 2026-03-30 | 6.48 | $6.29 | 609000 |
| 2026-03-27 | 6.50 | $6.42 | 667700 |
| 2026-03-26 | 6.51 | $6.60 | 829625 |
| 2026-03-25 | 6.51 | $6.76 | 640124 |
| 2026-03-24 | 6.51 | $6.65 | 898823 |
| 2026-03-23 | 6.51 | $6.60 | 693571 |
| 2026-03-20 | 6.50 | $6.38 | 837916 |
| 2026-03-19 | 6.52 | $6.53 | 448110 |
| 2026-03-18 | 6.52 | $6.49 | 590100 |
| 2026-03-17 | 6.53 | $6.49 | 454129 |
| 2026-03-16 | 6.53 | $6.39 | 648329 |
| 2026-03-13 | 6.54 | $6.23 | 430413 |
| 2026-03-12 | 6.55 | $6.35 | 766000 |
| 2026-03-11 | 6.56 | $6.50 | 708482 |
| 2026-03-10 | 6.57 | $6.46 | 584724 |
| 2026-03-09 | 6.59 | $6.36 | 808300 |
| 2026-03-06 | 6.59 | $6.42 | 511052 |
| 2026-03-05 | 6.59 | $6.53 | 489900 |
| 2026-03-04 | 6.58 | $6.62 | 668643 |
| 2026-03-03 | 6.57 | $6.56 | 843956 |
| 2026-03-02 | 6.58 | $6.72 | 820926 |
| 2026-02-27 | 6.57 | $6.57 | 2.5M |
| 2026-02-26 | 6.59 | $6.60 | 481023 |
| 2026-02-25 | 6.60 | $6.71 | 522217 |
| 2026-02-24 | 6.60 | $6.61 | 375800 |
| 2026-02-23 | 6.61 | $6.52 | 403108 |
| 2026-02-20 | 6.62 | $6.69 | 542529 |
| 2026-02-19 | 6.62 | $6.60 | 628400 |
| 2026-02-18 | 6.63 | $6.64 | 745500 |
| 2026-02-17 | 6.64 | $6.53 | 937500 |
| 2026-02-13 | 6.65 | $6.48 | 666100 |
| 2026-02-12 | 6.68 | $6.49 | 985200 |
| 2026-02-11 | 6.70 | $6.64 | 725587 |
| 2026-02-10 | 6.71 | $6.72 | 658226 |
| 2026-02-09 | 6.71 | $6.69 | 1.2M |
| 2026-02-06 | 6.72 | $6.55 | 1.3M |
| 2026-02-05 | 6.72 | $6.28 | 1.0M |
| 2026-02-04 | 6.75 | $6.38 | 1.2M |
| 2026-02-03 | 6.77 | $6.46 | 1.5M |
| 2026-02-02 | 6.79 | $6.64 | 1.1M |
| 2026-01-30 | 6.79 | $6.68 | 791812 |
| 2026-01-29 | 6.78 | $6.83 | 900300 |
| 2026-01-28 | 6.77 | $6.85 | 814318 |
| 2026-01-27 | 6.76 | $6.79 | 621243 |
| 2026-01-26 | 6.76 | $6.70 | 442738 |
| 2026-01-23 | 6.76 | $6.74 | 480800 |
| 2026-01-22 | 6.76 | $6.77 | 607047 |
| 2026-01-21 | 6.76 | $6.79 | 923039 |
| 2026-01-20 | 6.75 | $6.69 | 923445 |
| 2026-01-16 | 6.75 | $6.90 | 3.0M |
| 2026-01-15 | 6.72 | $6.93 | 1.1M |
| 2026-01-14 | 6.70 | $6.87 | 1.1M |
| 2026-01-13 | 6.68 | $6.87 | 1.7M |
| 2026-01-12 | 6.67 | $6.79 | 959200 |
| 2026-01-09 | 6.67 | $6.80 | 763200 |
| 2026-01-08 | 6.67 | $6.73 | 894334 |
| 2026-01-07 | 6.67 | $6.81 | 967300 |
| 2026-01-06 | 6.67 | $6.81 | 781663 |
| 2026-01-05 | 6.67 | $6.74 | 801737 |
| 2026-01-02 | 6.67 | $6.69 | 961048 |
| 2025-12-31 | 6.67 | $6.59 | 1.5M |
| 2025-12-30 | 6.68 | $6.62 | 1.0M |
| 2025-12-29 | 6.69 | $6.63 | 1.1M |
| 2025-12-26 | 6.70 | $6.71 | 549036 |
| 2025-12-24 | 6.70 | $6.71 | 327200 |
| 2025-12-23 | 6.69 | $6.72 | 709730 |
| 2025-12-22 | 6.68 | $6.75 | 1.1M |
| 2025-12-19 | 6.66 | $6.72 | 893400 |
| 2025-12-18 | 6.64 | $6.55 | 1.2M |
| 2025-12-17 | 6.63 | $6.35 | 1.6M |
| 2025-12-16 | 6.63 | $6.48 | 775850 |
| 2025-12-15 | 6.63 | $6.55 | 1.7M |
| 2025-12-12 | 6.63 | $6.62 | 820743 |
| 2025-12-11 | 6.63 | $6.78 | 1.0M |
| 2025-12-10 | 6.64 | $6.80 | 1.1M |
| 2025-12-09 | 6.65 | $6.78 | 649365 |
| 2025-12-08 | 6.67 | $6.77 | 842740 |
| 2025-12-05 | 6.68 | $6.77 | 503609 |
| 2025-12-04 | 6.69 | $6.74 | 673900 |
| 2025-12-03 | 6.70 | $6.73 | 971419 |
| 2025-12-02 | 6.71 | $6.77 | 559500 |
| 2025-12-01 | 6.72 | $6.77 | 663821 |
| 2025-11-28 | 6.73 | $6.86 | 391100 |
| 2025-11-26 | 6.73 | $6.72 | 1.1M |
| 2025-11-25 | 6.75 | $6.61 | 867600 |
| 2025-11-24 | 6.76 | $6.55 | 884362 |
| 2025-11-21 | 6.77 | $6.32 | 1.4M |
| 2025-11-20 | 6.79 | $6.21 | 1.6M |
| 2025-11-19 | 6.81 | $6.38 | 1.1M |
| 2025-11-18 | 6.82 | $6.38 | 1.6M |
| 2025-11-17 | 6.83 | $6.48 | 1.0M |
| 2025-11-14 | 6.83 | $6.63 | 880421 |
| 2025-11-13 | 6.83 | $6.64 | 1.2M |
| 2025-11-12 | 6.83 | $6.92 | 711834 |
| 2025-11-11 | 6.82 | $7.01 | 770600 |
| 2025-11-10 | 6.80 | $7.14 | 842403 |
| 2025-11-07 | 6.78 | $7.01 | 1.0M |
| 2025-11-06 | 6.77 | $6.91 | 1.5M |
| 2025-11-05 | 6.76 | $6.91 | 635836 |
| 2025-11-04 | 6.77 | $6.92 | 998109 |
| 2025-11-03 | 6.76 | $6.98 | 956113 |
| 2025-10-31 | 6.76 | $6.98 | 701900 |
| 2025-10-30 | 6.76 | $6.96 | 652819 |
| 2025-10-29 | 6.76 | $6.97 | 896818 |
| 2025-10-28 | 6.75 | $6.84 | 585358 |
| 2025-10-27 | 6.74 | $6.81 | 752200 |
| 2025-10-24 | 6.74 | $6.71 | 727600 |
| 2025-10-23 | 6.74 | $6.64 | 932838 |
| 2025-10-22 | 6.74 | $6.51 | 1.3M |
| 2025-10-21 | 6.76 | $6.59 | 774713 |
| 2025-10-20 | 6.78 | $6.61 | 663120 |
| 2025-10-17 | 6.80 | $6.56 | 617200 |
| 2025-10-16 | 6.82 | $6.58 | 1.1M |
| 2025-10-15 | 6.84 | $6.66 | 848700 |
| 2025-10-14 | 6.85 | $6.72 | 894700 |
| 2025-10-13 | 6.86 | $6.78 | 751714 |
| 2025-10-10 | 6.86 | $6.66 | 1.0M |
| 2025-10-09 | 6.88 | $6.90 | 451900 |
| 2025-10-08 | 6.88 | $6.94 | 629800 |
| 2025-10-07 | 6.89 | $6.85 | 896201 |
| 2025-10-06 | 6.91 | $6.92 | 562300 |
| 2025-10-03 | 6.92 | $6.93 | 1.2M |
| 2025-10-02 | 6.92 | $6.97 | 1.3M |
| 2025-10-01 | 6.92 | $6.85 | 1.3M |
| 2025-09-30 | 6.93 | $6.70 | 3.0M |
| 2025-09-29 | 6.94 | $6.69 | 1.1M |
| 2025-09-26 | 6.96 | $6.68 | 1.1M |
| 2025-09-25 | 6.99 | $6.71 | 1.8M |
| 2025-09-24 | 7.01 | $6.85 | 735248 |
| 2025-09-23 | 7.02 | $6.95 | 616800 |
| 2025-09-22 | 7.02 | $7.02 | 624816 |
| 2025-09-19 | 7.01 | $6.99 | 465700 |
| 2025-09-18 | 7.02 | $6.99 | 465310 |
| 2025-09-17 | 7.02 | $6.91 | 929200 |
| 2025-09-16 | 7.04 | $6.86 | 743497 |
| 2025-09-15 | 7.06 | $6.91 | 882403 |
| 2025-09-12 | 7.07 | $6.93 | 1.1M |
| 2025-09-11 | 7.09 | $7.04 | 945400 |
| 2025-09-10 | 7.11 | $7.12 | 593140 |
| 2025-09-09 | 7.13 | $7.12 | 488700 |
| 2025-09-08 | 7.14 | $7.09 | 482115 |
| 2025-09-05 | 7.16 | $7.02 | 382220 |
| 2025-09-04 | 7.18 | $6.98 | 547300 |
| 2025-09-03 | 7.20 | $7.01 | 523900 |
| 2025-09-02 | 7.22 | $6.99 | 580836 |
| 2025-08-29 | 7.24 | $7.08 | 694618 |
| 2025-08-28 | 7.25 | $7.16 | 556638 |
| 2025-08-27 | 7.26 | $7.11 | 735700 |
| 2025-08-26 | 7.26 | $7.07 | 870800 |
| 2025-08-25 | 7.27 | $6.93 | 1.2M |
| 2025-08-22 | 7.29 | $6.98 | 2.6M |
| 2025-08-21 | 7.30 | $7.04 | 314000 |
| 2025-08-20 | 7.32 | $7.08 | 584400 |
| 2025-08-19 | 7.33 | $7.23 | 321100 |
| 2025-08-18 | 7.33 | $7.26 | 430926 |
| 2025-08-15 | 7.33 | $7.21 | 382800 |
| 2025-08-14 | 7.35 | $7.30 | 386600 |
| 2025-08-13 | 7.34 | $7.46 | 340446 |
| 2025-08-12 | 7.33 | $7.44 | 497600 |
| 2025-08-11 | 7.32 | $7.39 | 376812 |
| 2025-08-08 | 7.30 | $7.45 | 375400 |
| 2025-08-07 | 7.28 | $7.42 | 469300 |
| 2025-08-06 | 7.27 | $7.33 | 589347 |
| 2025-08-05 | 7.26 | $7.38 | 203326 |
| 2025-08-04 | 7.26 | $7.39 | 400000 |
| 2025-08-01 | 7.25 | $7.31 | 754600 |
| 2025-07-31 | 7.26 | $7.32 | 590732 |
| 2025-07-30 | 7.26 | $7.26 | 313601 |
| 2025-07-29 | 7.26 | $7.20 | 305136 |
| 2025-07-28 | 7.26 | $7.27 | 386924 |
| 2025-07-25 | 7.27 | $7.32 | 270800 |
| 2025-07-24 | 7.28 | $7.31 | 343802 |
| 2025-07-23 | 7.28 | $7.28 | 333300 |
| 2025-07-22 | 7.28 | $7.27 | 460000 |
| 2025-07-21 | 7.27 | $7.36 | 723100 |
| 2025-07-18 | 7.26 | $7.50 | 1.5M |
| 2025-07-17 | 7.24 | $7.23 | 788439 |
| 2025-07-16 | 7.24 | $7.18 | 576800 |
| 2025-07-15 | 7.23 | $7.13 | 536945 |
| 2025-07-14 | 7.23 | $7.08 | 914030 |
| 2025-07-11 | 7.24 | $7.02 | 525226 |
| 2025-07-10 | 7.24 | $7.20 | 374434 |
| 2025-07-09 | 7.24 | $7.24 | 501900 |
| 2025-07-08 | 7.23 | $7.27 | 523587 |
| 2025-07-07 | 7.23 | $7.34 | 1.1M |
| 2025-07-03 | 7.22 | $7.36 | 488500 |
| 2025-07-02 | 7.20 | $7.29 | 1.1M |
| 2025-07-01 | 7.19 | $7.30 | 1.5M |
| 2025-06-30 | 7.17 | $7.34 | 2.5M |
| 2025-06-27 | 7.16 | $7.42 | 840738 |
| 2025-06-26 | 7.13 | $7.44 | 674300 |
| 2025-06-25 | 7.10 | $7.32 | 587475 |
| 2025-06-24 | 7.09 | $7.24 | 1.0M |
| 2025-06-23 | 7.06 | $7.16 | 630820 |
| 2025-06-20 | 7.04 | $7.13 | 739100 |
| 2025-06-18 | 7.02 | $7.14 | 487300 |
| 2025-06-17 | 7.00 | $7.11 | 523500 |
| 2025-06-16 | 6.98 | $7.14 | 649100 |
| 2025-06-13 | 6.97 | $7.09 | 312909 |
| 2025-06-12 | 6.95 | $7.20 | 516047 |
| 2025-06-11 | 6.93 | $7.15 | 523500 |
| 2025-06-10 | 6.92 | $7.17 | 549303 |
| 2025-06-09 | 6.89 | $7.06 | 565600 |
| 2025-06-06 | 6.86 | $7.14 | 420840 |
| 2025-06-05 | 6.84 | $7.10 | 717516 |
| 2025-06-04 | 6.80 | $7.08 | 469800 |
| 2025-06-03 | 6.77 | $7.05 | 601700 |
| 2025-06-02 | 6.74 | $6.99 | 878029 |
| 2025-05-30 | 6.71 | $6.98 | 777459 |
| 2025-05-29 | 6.68 | $6.94 | 555207 |
| 2025-05-28 | 6.65 | $6.90 | 534100 |
| 2025-05-27 | 6.62 | $6.93 | 622044 |
| 2025-05-23 | 6.59 | $6.79 | 938000 |
| 2025-05-22 | 6.56 | $6.73 | 470003 |
| 2025-05-21 | 6.53 | $6.64 | 594041 |
| 2025-05-20 | 6.49 | $6.75 | 494228 |
| 2025-05-19 | 6.45 | $6.82 | 347400 |
| 2025-05-16 | 6.39 | $6.85 | 448812 |
| 2025-05-15 | 6.34 | $6.74 | 548802 |
| 2025-05-14 | 6.30 | $6.88 | 557900 |
| 2025-05-13 | 6.25 | $6.82 | 567000 |
| 2025-05-12 | 6.22 | $6.65 | 571841 |
| 2025-05-09 | 6.18 | $6.49 | 306515 |
| 2025-05-08 | 6.16 | $6.59 | 956900 |
| 2025-05-07 | 6.14 | $6.44 | 361746 |
| 2025-05-06 | 6.09 | $6.38 | 358714 |
| 2025-05-05 | 6.05 | $6.44 | 519732 |
| 2025-05-02 | 6.01 | $6.43 | 568332 |
| 2025-05-01 | 5.98 | $6.40 | 799800 |
| 2025-04-30 | 5.97 | $6.27 | 847100 |
| 2025-04-29 | 5.97 | $6.33 | 429544 |
| 2025-04-28 | 5.97 | $6.28 | 675328 |
| 2025-04-25 | 5.97 | $6.28 | 1.7M |
| 2025-04-24 | 5.98 | $6.11 | 451177 |
| 2025-04-23 | 6.00 | $5.92 | 621600 |
| 2025-04-22 | 6.03 | $5.85 | 297800 |
| 2025-04-21 | 6.08 | $5.67 | 518943 |
| 2025-04-17 | 6.12 | $5.89 | 481100 |
| 2025-04-16 | 6.16 | $5.85 | 592900 |
| 2025-04-15 | 6.19 | $5.98 | 403746 |
| 2025-04-14 | 6.23 | $6.08 | 629635 |
| 2025-04-11 | 6.26 | $6.01 | 425800 |
| 2025-04-10 | 6.28 | $5.90 | 502000 |
| 2025-04-09 | 6.31 | $6.24 | 790000 |
| 2025-04-08 | 6.32 | $5.54 | 1.0M |
| 2025-04-07 | 6.36 | $5.50 | 1.3M |
| 2025-04-04 | 6.41 | $5.60 | 1.2M |
| 2025-04-03 | 6.47 | $5.86 | 870719 |
| 2025-04-02 | 6.51 | $6.26 | 775300 |
| 2025-04-01 | 6.54 | $6.29 | 962239 |
| 2025-03-31 | 6.57 | $6.26 | 1.5M |
| 2025-03-28 | 6.61 | $6.33 | 974000 |
| 2025-03-27 | 6.65 | $6.44 | 611143 |
| 2025-03-26 | 6.68 | $6.55 | 599327 |
| 2025-03-25 | 6.72 | $6.56 | 532200 |
| 2025-03-24 | 6.76 | $6.72 | 642601 |
| 2025-03-21 | 6.81 | $6.55 | 481900 |
| 2025-03-20 | 6.86 | $6.58 | 495300 |
| 2025-03-19 | 6.93 | $6.63 | 837781 |
| 2025-03-18 | 7.00 | $6.61 | 653033 |
| 2025-03-17 | 7.07 | $6.72 | 1.1M |
| 2025-03-14 | 7.14 | $6.52 | 634700 |
| 2025-03-13 | 7.23 | $6.42 | 969000 |
| 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 | 663100 |
| 2025-03-04 | 7.79 | $6.90 | 880975 |
| 2025-03-03 | 7.85 | $6.97 | 870039 |
| 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 | 877844 |
| 2025-02-21 | 8.12 | $7.66 | 757700 |
| 2025-02-20 | 8.15 | $7.86 | 854765 |
| 2025-02-19 | 8.16 | $8.06 | 727900 |
| 2025-02-18 | 8.17 | $8.09 | 429245 |
| 2025-02-14 | 8.16 | $8.08 | 695803 |
| 2025-02-13 | 8.14 | $8.23 | 620300 |
| 2025-02-12 | 8.11 | $8.20 | 540100 |
| 2025-02-11 | 8.09 | $8.21 | 539200 |
| 2025-02-10 | 8.06 | $8.25 | 432500 |
| 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 | 696900 |
| 2025-01-30 | 7.85 | $8.22 | 678400 |
| 2025-01-29 | 7.81 | $8.08 | 892900 |
| 2025-01-28 | 7.78 | $8.16 | 848000 |
| 2025-01-27 | 7.75 | $8.00 | 937700 |
| 2025-01-24 | 7.73 | $8.21 | 792800 |
| 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 | 784400 |
| 2025-01-14 | 7.61 | $7.63 | 553200 |
| 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 | 687900 |
| 2025-01-06 | 7.69 | $7.74 | 989500 |
| 2025-01-03 | 7.71 | $7.63 | 534300 |
| 2025-01-02 | 7.73 | $7.46 | 613200 |
| 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 | 945400 |
| 2024-12-17 | 7.91 | $7.79 | 907700 |
| 2024-12-16 | 7.90 | $7.91 | 1.1M |
| 2024-12-13 | 7.88 | $7.88 | 895400 |
| 2024-12-12 | 7.88 | $7.85 | 1.2M |
| 2024-12-11 | 7.87 | $7.92 | 680400 |
| 2024-12-10 | 7.87 | $7.86 | 675700 |
| 2024-12-09 | 7.87 | $7.99 | 687900 |
| 2024-12-06 | 7.85 | $8.08 | 690700 |
| 2024-12-05 | 7.84 | $8.08 | 645000 |
| 2024-12-04 | 7.81 | $8.07 | 938900 |
| 2024-12-03 | 7.79 | $7.95 | 740800 |
| 2024-12-02 | 7.76 | $8.02 | 967000 |
| 2024-11-29 | 7.73 | $7.99 | 613800 |
| 2024-11-27 | 7.71 | $7.92 | 625100 |
| 2024-11-26 | 7.70 | $8.00 | 417300 |
| 2024-11-25 | 7.68 | $7.97 | 913800 |
| 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 | 572000 |
| 2024-11-18 | 7.62 | $7.55 | 578400 |
| 2024-11-15 | 7.62 | $7.54 | 783500 |
| 2024-11-14 | 7.62 | $7.83 | 607100 |
| 2024-11-13 | 7.61 | $7.79 | 592500 |
| 2024-11-12 | 7.60 | $7.75 | 776000 |
| 2024-11-11 | 7.59 | $7.84 | 622800 |
| 2024-11-08 | 7.59 | $7.75 | 421700 |
| 2024-11-07 | 7.58 | $7.72 | 560900 |
| 2024-11-06 | 7.58 | $7.67 | 737900 |
| 2024-11-05 | 7.58 | $7.48 | 448700 |
| 2024-11-04 | 7.58 | $7.43 | 638300 |
| 2024-11-01 | 7.59 | $7.51 | 839900 |
| 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 | 619800 |
| 2024-10-25 | 7.59 | $7.50 | 422300 |
| 2024-10-24 | 7.59 | $7.55 | 477000 |
| 2024-10-23 | 7.59 | $7.47 | 472900 |
| 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 | 535200 |
| 2024-10-16 | 7.59 | $7.59 | 661500 |
| 2024-10-15 | 7.58 | $7.62 | 443800 |
| 2024-10-14 | 7.57 | $7.71 | 424700 |
| 2024-10-11 | 7.55 | $7.70 | 495600 |
| 2024-10-10 | 7.54 | $7.63 | 482900 |
| 2024-10-09 | 7.52 | $7.63 | 503700 |
| 2024-10-08 | 7.51 | $7.59 | 425800 |
| 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 | 317400 |
| 2024-10-01 | 7.43 | $7.59 | 922100 |
| 2024-09-30 | 7.42 | $7.55 | 725900 |
| 2024-09-27 | 7.42 | $7.60 | 438700 |
| 2024-09-26 | 7.41 | $7.56 | 401900 |
| 2024-09-25 | 7.40 | $7.49 | 499300 |
| 2024-09-24 | 7.40 | $7.57 | 509600 |
| 2024-09-23 | 7.38 | $7.54 | 436100 |
| 2024-09-20 | 7.37 | $7.49 | 501400 |
| 2024-09-19 | 7.36 | $7.60 | 818800 |
| 2024-09-18 | 7.35 | $7.43 | 772700 |
| 2024-09-17 | 7.34 | $7.42 | 554700 |
| 2024-09-16 | 7.33 | $7.34 | 420700 |
| 2024-09-13 | 7.32 | $7.38 | 528900 |
| 2024-09-12 | 7.32 | $7.36 | 699600 |
| 2024-09-11 | 7.31 | $7.33 | 562900 |
| 2024-09-10 | 7.31 | $7.25 | 599400 |
| 2024-09-09 | 7.30 | $7.31 | 604000 |
| 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 | 948200 |
| 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 | 546900 |
| 2024-08-27 | 7.18 | $7.42 | 449900 |
| 2024-08-26 | 7.17 | $7.36 | 799200 |
| 2024-08-23 | 7.16 | $7.34 | 570400 |
| 2024-08-22 | 7.16 | $7.26 | 642400 |
| 2024-08-21 | 7.16 | $7.29 | 450500 |
| 2024-08-20 | 7.15 | $7.25 | 621600 |
| 2024-08-19 | 7.16 | $7.23 | 546600 |
| 2024-08-16 | 7.17 | $7.18 | 526300 |
| 2024-08-15 | 7.17 | $7.30 | 449500 |
| 2024-08-14 | 7.17 | $7.22 | 598200 |
| 2024-08-13 | 7.18 | $7.26 | 560500 |
| 2024-08-12 | 7.20 | $7.12 | 828900 |
| 2024-08-09 | 7.22 | $7.09 | 450500 |
| 2024-08-08 | 7.23 | $7.13 | 540500 |
| 2024-08-07 | 7.24 | $6.88 | 924000 |
| 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 | 710300 |
| 2024-07-29 | 7.36 | $7.26 | 488300 |
| 2024-07-26 | 7.35 | $7.25 | 723400 |
| 2024-07-25 | 7.35 | $7.23 | 1.1M |
| 2024-07-24 | 7.35 | $7.24 | 653900 |
| 2024-07-23 | 7.35 | $7.39 | 551600 |
| 2024-07-22 | 7.34 | $7.37 | 501700 |
| 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 | 655900 |
| 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 | 597200 |
| 2024-07-03 | 7.28 | $7.40 | 553300 |
| 2024-07-02 | 7.28 | $7.32 | 911800 |
| 2024-07-01 | 7.28 | $7.31 | 1.3M |
| 2024-06-28 | 7.29 | $7.23 | 821300 |
| 2024-06-27 | 7.30 | $7.22 | 549200 |
| 2024-06-26 | 7.31 | $7.22 | 1.3M |
| 2024-06-25 | 7.32 | $7.18 | 764500 |
| 2024-06-24 | 7.33 | $7.16 | 541500 |
| 2024-06-21 | 7.35 | $7.19 | 481900 |
| 2024-06-20 | 7.36 | $7.25 | 771200 |
| 2024-06-18 | 7.38 | $7.26 | 433500 |
| 2024-06-17 | 7.40 | $7.25 | 737900 |
| 2024-06-14 | 7.41 | $7.23 | 566200 |
| 2024-06-13 | 7.42 | $7.27 | 708600 |
| 2024-06-12 | 7.43 | $7.37 | 857500 |
| 2024-06-11 | 7.42 | $7.31 | 521000 |
| 2024-06-10 | 7.43 | $7.36 | 378100 |
| 2024-06-07 | 7.43 | $7.33 | 464300 |
| 2024-06-06 | 7.43 | $7.36 | 425200 |
| 2024-06-05 | 7.43 | $7.42 | 838400 |
| 2024-06-04 | 7.43 | $7.35 | 655000 |
| 2024-06-03 | 7.43 | $7.39 | 751600 |
| 2024-05-31 | 7.43 | $7.46 | 769200 |
| 2024-05-30 | 7.41 | $7.37 | 642000 |
| 2024-05-29 | 7.40 | $7.37 | 774000 |
| 2024-05-28 | 7.39 | $7.43 | 731600 |
| 2024-05-24 | 7.38 | $7.50 | 470200 |
| 2024-05-23 | 7.37 | $7.44 | 685600 |
| 2024-05-22 | 7.35 | $7.57 | 789800 |
| 2024-05-21 | 7.34 | $7.61 | 702100 |
| 2024-05-20 | 7.32 | $7.68 | 2.3M |
| 2024-05-17 | 7.29 | $7.41 | 487400 |
| 2024-05-16 | 7.27 | $7.40 | 652200 |
| 2024-05-15 | 7.26 | $7.37 | 910800 |
| 2024-05-14 | 7.25 | $7.35 | 493800 |
| 2024-05-13 | 7.24 | $7.33 | 405100 |
| 2024-05-10 | 7.24 | $7.38 | 548100 |
| 2024-05-09 | 7.24 | $7.42 | 401200 |
| 2024-05-08 | 7.25 | $7.42 | 656900 |
| 2024-05-07 | 7.26 | $7.37 | 768700 |
| 2024-05-06 | 7.28 | $7.37 | 753100 |
| 2024-05-03 | 7.31 | $7.26 | 390200 |
| 2024-05-02 | 7.34 | $7.21 | 369500 |
| 2024-05-01 | 7.36 | $7.18 | 895900 |
| 2024-04-30 | 7.40 | $7.10 | 457700 |
| 2024-04-29 | 7.44 | $7.23 | 533700 |
| 2024-04-26 | 7.48 | $7.23 | 368700 |
| 2024-04-25 | 7.53 | $7.20 | 552200 |
| 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 | 601400 |
| 2024-04-17 | 7.78 | $7.18 | 588700 |
| 2024-04-16 | 7.81 | $7.24 | 453000 |
| 2024-04-15 | 7.84 | $7.26 | 506300 |
| 2024-04-12 | 7.87 | $7.44 | 447700 |
| 2024-04-11 | 7.89 | $7.64 | 498100 |
| 2024-04-10 | 7.90 | $7.61 | 835600 |
| 2024-04-09 | 7.92 | $7.80 | 475000 |
| 2024-04-08 | 7.93 | $7.83 | 306500 |
| 2024-04-05 | 7.94 | $7.85 | 446700 |
| 2024-04-04 | 7.95 | $7.78 | 531800 |
| 2024-04-03 | 7.97 | $7.89 | 519900 |
| 2024-04-02 | 7.97 | $7.89 | 413400 |
| 2024-04-01 | 7.98 | $8.11 | 780800 |
| 2024-03-28 | 7.98 | $8.14 | 1.2M |
| 2024-03-27 | 7.97 | $8.07 | 624700 |
| 2024-03-26 | 7.96 | $7.99 | 606200 |
| 2024-03-25 | 7.97 | $7.99 | 674500 |
| 2024-03-22 | 7.98 | $7.95 | 758100 |
| 2024-03-21 | 7.98 | $8.06 | 597600 |
| 2024-03-20 | 7.98 | $7.93 | 723000 |
| 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 | 504200 |
| 2024-03-12 | 8.01 | $8.01 | 559100 |
| 2024-03-11 | 8.02 | $8.00 | 420000 |
| 2024-03-08 | 8.03 | $8.04 | 724100 |
| 2024-03-07 | 8.03 | $8.04 | 479800 |
| 2024-03-06 | 8.02 | $8.00 | 612500 |
| 2024-03-05 | 8.01 | $7.92 | 573600 |
| 2024-03-04 | 8.00 | $8.09 | 720400 |
| 2024-03-01 | 7.99 | $8.11 | 617300 |
| 2024-02-29 | 7.97 | $8.01 | 685600 |
| 2024-02-28 | 7.95 | $7.96 | 754600 |
| 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 | 681800 |
| 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 | 640700 |
| 2024-02-08 | 7.53 | $8.04 | 690800 |
| 2024-02-07 | 7.49 | $7.88 | 1.0M |
| 2024-02-06 | 7.46 | $7.78 | 716100 |
| 2024-02-05 | 7.43 | $7.71 | 510300 |
| 2024-02-02 | 7.40 | $7.81 | 878100 |
| 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 | 941300 |
| 2024-01-22 | 7.28 | $7.38 | 799700 |
| 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 | 828200 |
| 2024-01-10 | 7.37 | $7.27 | 475700 |
| 2024-01-09 | 7.38 | $7.22 | 678800 |
| 2024-01-08 | 7.38 | $7.29 | 700000 |
| 2024-01-05 | 7.39 | $7.10 | 640800 |
| 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 | 963200 |
| 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 | 373500 |
| 2023-11-22 | 6.76 | $7.24 | 568900 |
| 2023-11-21 | 6.71 | $7.20 | 990200 |
| 2023-11-20 | 6.68 | $7.24 | 1.1M |
| 2023-11-17 | 6.65 | $7.15 | 771100 |
| 2023-11-16 | 6.62 | $7.04 | 861000 |
| 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 | 877000 |
| 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 | 744800 |
| 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 | 859100 |
| 2023-10-23 | 6.86 | $6.59 | 1.3M |
| 2023-10-20 | 6.86 | $6.61 | 613900 |
| 2023-10-19 | 6.87 | $6.69 | 956000 |
| 2023-10-18 | 6.88 | $6.79 | 673000 |
| 2023-10-17 | 6.88 | $6.95 | 1.9M |
| 2023-10-16 | 6.89 | $6.95 | 775100 |
| 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 | 666100 |
| 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 | 682700 |
| 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 | 435900 |
| 2023-09-06 | 7.64 | $7.54 | 951900 |
| 2023-09-05 | 7.66 | $7.73 | 339200 |
| 2023-09-01 | 7.68 | $7.85 | 636400 |
| 2023-08-31 | 7.69 | $7.71 | 707900 |
| 2023-08-30 | 7.71 | $7.66 | 499200 |
| 2023-08-29 | 7.74 | $7.69 | 1.2M |
| 2023-08-28 | 7.77 | $7.49 | 668200 |
| 2023-08-25 | 7.81 | $7.45 | 482200 |
| 2023-08-24 | 7.84 | $7.37 | 561900 |
| 2023-08-23 | 7.87 | $7.53 | 1.0M |
| 2023-08-22 | 7.90 | $7.44 | 688400 |
| 2023-08-21 | 7.92 | $7.51 | 630200 |
| 2023-08-18 | 7.94 | $7.44 | 431800 |
| 2023-08-17 | 7.97 | $7.48 | 644800 |
| 2023-08-16 | 8.00 | $7.69 | 306700 |
| 2023-08-15 | 8.02 | $7.75 | 310200 |
| 2023-08-14 | 8.04 | $7.84 | 335600 |
| 2023-08-11 | 8.05 | $7.85 | 269500 |
| 2023-08-10 | 8.06 | $7.87 | 432000 |
| 2023-08-09 | 8.06 | $7.92 | 389700 |
| 2023-08-08 | 8.07 | $8.01 | 459800 |
| 2023-08-07 | 8.06 | $8.10 | 396600 |
| 2023-08-04 | 8.05 | $8.09 | 561100 |
| 2023-08-03 | 8.04 | $8.09 | 521000 |
| 2023-08-02 | 8.02 | $8.15 | 648300 |
| 2023-08-01 | 8.01 | $8.35 | 695600 |
| 2023-07-31 | 7.98 | $8.21 | 737400 |
| 2023-07-28 | 7.97 | $8.15 | 613700 |
| 2023-07-27 | 7.95 | $7.99 | 729900 |
| 2023-07-26 | 7.94 | $8.01 | 612600 |
| 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 | 696600 |
| 2023-07-19 | 7.87 | $8.14 | 861000 |
| 2023-07-18 | 7.85 | $8.08 | 529900 |
| 2023-07-17 | 7.84 | $8.08 | 683100 |
| 2023-07-14 | 7.83 | $7.93 | 509100 |
| 2023-07-13 | 7.84 | $7.99 | 622200 |
| 2023-07-12 | 7.84 | $8.02 | 552700 |
| 2023-07-11 | 7.84 | $7.95 | 328000 |
| 2023-07-10 | 7.84 | $7.89 | 485100 |
| 2023-07-07 | 7.83 | $7.83 | 420100 |
| 2023-07-06 | 7.83 | $7.75 | 569300 |
| 2023-07-05 | 7.83 | $7.86 | 718200 |
| 2023-07-03 | 7.82 | $7.86 | 368000 |
| 2023-06-30 | 7.81 | $7.85 | 981700 |
| 2023-06-29 | 7.79 | $7.76 | 570200 |
| 2023-06-28 | 7.78 | $7.77 | 473500 |
| 2023-06-27 | 7.77 | $7.72 | 553800 |
| 2023-06-26 | 7.76 | $7.65 | 499200 |
| 2023-06-23 | 7.74 | $7.64 | 516400 |
| 2023-06-22 | 7.72 | $7.80 | 515100 |
| 2023-06-21 | 7.70 | $7.73 | 469500 |
| 2023-06-20 | 7.69 | $7.83 | 686500 |
| 2023-06-16 | 7.66 | $7.85 | 855700 |
| 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 | 733500 |
| 2023-06-09 | 7.50 | $7.83 | 650900 |
| 2023-06-08 | 7.48 | $7.77 | 438800 |
| 2023-06-07 | 7.45 | $7.76 | 618800 |
| 2023-06-06 | 7.43 | $7.78 | 668700 |
| 2023-06-05 | 7.40 | $7.68 | 774800 |
| 2023-06-02 | 7.39 | $7.64 | 832000 |
| 2023-06-01 | 7.37 | $7.54 | 382800 |
| 2023-05-31 | 7.36 | $7.48 | 857100 |
| 2023-05-30 | 7.35 | $7.56 | 923600 |
| 2023-05-26 | 7.34 | $7.51 | 643300 |
| 2023-05-25 | 7.34 | $7.28 | 635500 |
| 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 | 700300 |
| 2023-05-18 | 7.35 | $7.47 | 788900 |
| 2023-05-17 | 7.35 | $7.40 | 621000 |
| 2023-05-16 | 7.36 | $7.24 | 586900 |
| 2023-05-15 | 7.38 | $7.33 | 669800 |
| 2023-05-12 | 7.39 | $7.23 | 384900 |
| 2023-05-11 | 7.41 | $7.33 | 546600 |
| 2023-05-10 | 7.43 | $7.28 | 789100 |
| 2023-05-09 | 7.45 | $7.27 | 749300 |
| 2023-05-08 | 7.48 | $7.34 | 444500 |
| 2023-05-05 | 7.50 | $7.40 | 822400 |
| 2023-05-04 | 7.50 | $7.29 | 916200 |
| 2023-05-03 | 7.52 | $7.31 | 702900 |
| 2023-05-02 | 7.53 | $7.31 | 602500 |
| 2023-05-01 | 7.55 | $7.39 | 489800 |
| 2023-04-28 | 7.58 | $7.44 | 787900 |
| 2023-04-27 | 7.59 | $7.37 | 756800 |
| 2023-04-26 | 7.60 | $7.20 | 808100 |
| 2023-04-25 | 7.60 | $7.32 | 482900 |
| 2023-04-24 | 7.60 | $7.47 | 556000 |
| 2023-04-21 | 7.59 | $7.55 | 495900 |
| 2023-04-20 | 7.58 | $7.52 | 522700 |
| 2023-04-19 | 7.56 | $7.64 | 496300 |
| 2023-04-18 | 7.55 | $7.62 | 496400 |
| 2023-04-17 | 7.53 | $7.61 | 410700 |
| 2023-04-14 | 7.51 | $7.63 | 439200 |
| 2023-04-13 | 7.50 | $7.68 | 851700 |
| 2023-04-12 | 7.47 | $7.63 | 717700 |
| 2023-04-11 | 7.45 | $7.82 | 464700 |
| 2023-04-10 | 7.42 | $7.78 | 790400 |
| 2023-04-06 | 7.39 | $7.51 | 836100 |
| 2023-04-05 | 7.39 | $7.50 | 775300 |
| 2023-04-04 | 7.39 | $7.64 | 874000 |
| 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 | 626400 |
| 2023-03-29 | 7.38 | $7.52 | 636500 |
| 2023-03-28 | 7.38 | $7.28 | 1.9M |
| 2023-03-27 | 7.39 | $7.33 | 575600 |
| 2023-03-24 | 7.40 | $7.24 | 726200 |
| 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 | 784200 |
| 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 | 468700 |
| 2023-03-07 | 7.55 | $7.60 | 737100 |
| 2023-03-06 | 7.55 | $7.68 | 537900 |
| 2023-03-03 | 7.55 | $7.75 | 994000 |
| 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 | 685000 |
| 2023-02-24 | 7.59 | $7.35 | 791400 |
| 2023-02-23 | 7.61 | $7.46 | 591500 |
| 2023-02-22 | 7.61 | $7.43 | 891200 |
| 2023-02-21 | 7.61 | $7.36 | 605800 |
| 2023-02-17 | 7.62 | $7.49 | 708200 |
| 2023-02-16 | 7.62 | $7.55 | 627400 |
| 2023-02-15 | 7.60 | $7.62 | 712500 |
| 2023-02-14 | 7.58 | $7.51 | 766400 |
| 2023-02-13 | 7.58 | $7.51 | 750400 |
| 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 | 944000 |
| 2023-01-31 | 7.34 | $7.64 | 1.1M |
| 2023-01-30 | 7.30 | $7.52 | 852400 |
| 2023-01-27 | 7.26 | $7.66 | 1.0M |
| 2023-01-26 | 7.20 | $7.64 | 980000 |
| 2023-01-25 | 7.15 | $7.52 | 934000 |
| 2023-01-24 | 7.11 | $7.51 | 681900 |
| 2023-01-23 | 7.07 | $7.54 | 871000 |
| 2023-01-20 | 7.03 | $7.34 | 867900 |
| 2023-01-19 | 7.00 | $7.21 | 755500 |
| 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 | 809500 |
| 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 | 837300 |
| 2023-01-04 | 6.91 | $7.04 | 975100 |
| 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 | 942800 |
| 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 | 794100 |
| 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 | 946900 |
| 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 | 711800 |
| 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 | 953600 |
| 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 | 935200 |
| 2022-09-09 | 8.59 | $8.37 | 693700 |
| 2022-09-08 | 8.64 | $8.22 | 656200 |
| 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 | 593000 |
| 2022-08-26 | 9.01 | $8.46 | 516200 |
| 2022-08-25 | 9.02 | $8.80 | 743500 |
| 2022-08-24 | 9.01 | $8.64 | 688500 |
| 2022-08-23 | 9.01 | $8.59 | 694300 |
| 2022-08-22 | 8.99 | $8.43 | 1.1M |
| 2022-08-19 | 8.99 | $8.74 | 632300 |
| 2022-08-18 | 8.96 | $9.02 | 532700 |
| 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 | 762500 |
| 2022-08-09 | 8.59 | $8.81 | 852900 |
| 2022-08-08 | 8.55 | $9.22 | 996700 |
| 2022-08-05 | 8.50 | $9.44 | 962900 |
| 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 | 808000 |
| 2022-07-29 | 8.32 | $8.64 | 991800 |
| 2022-07-28 | 8.28 | $8.62 | 819800 |
| 2022-07-27 | 8.25 | $8.67 | 964300 |
| 2022-07-26 | 8.22 | $8.24 | 1.1M |
| 2022-07-25 | 8.23 | $8.40 | 685200 |
| 2022-07-22 | 8.23 | $8.23 | 773000 |
| 2022-07-21 | 8.22 | $8.56 | 832100 |
| 2022-07-20 | 8.18 | $8.41 | 643000 |
| 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 | 907400 |
| 2022-07-12 | 8.03 | $8.05 | 981100 |
| 2022-07-11 | 8.05 | $8.34 | 752800 |
| 2022-07-08 | 8.07 | $8.52 | 457400 |
| 2022-07-07 | 8.09 | $8.59 | 941500 |
| 2022-07-06 | 8.12 | $8.34 | 791600 |
| 2022-07-05 | 8.15 | $8.41 | 738900 |
| 2022-07-01 | 8.18 | $8.18 | 693900 |
| 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 | 889800 |
| 2022-06-09 | 8.46 | $8.73 | 737900 |
| 2022-06-08 | 8.42 | $8.96 | 706900 |
| 2022-06-07 | 8.38 | $9.20 | 864800 |
| 2022-06-06 | 8.34 | $9.05 | 1.1M |
| 2022-06-03 | 8.35 | $8.88 | 819800 |
| 2022-06-02 | 8.37 | $8.95 | 1.6M |
| 2022-06-01 | 8.42 | $8.78 | 921700 |
| 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 | 936500 |
| 2022-03-29 | 11.41 | $11.80 | 941500 |
| 2022-03-28 | 11.42 | $11.47 | 716000 |
| 2022-03-25 | 11.47 | $11.48 | 681100 |
| 2022-03-24 | 11.51 | $11.67 | 737500 |
| 2022-03-23 | 11.54 | $11.54 | 777400 |
| 2022-03-22 | 11.55 | $11.74 | 1.6M |
| 2022-03-21 | 11.56 | $11.68 | 658800 |
| 2022-03-18 | 11.60 | $11.84 | 654900 |
| 2022-03-17 | 11.65 | $11.61 | 839300 |
| 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 | 718600 |
| 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 | 755300 |
| 2022-03-03 | 12.82 | $11.91 | 789700 |
| 2022-03-02 | 12.92 | $12.21 | 768400 |
| 2022-03-01 | 13.00 | $12.09 | 960000 |
| 2022-02-28 | 13.08 | $12.40 | 810500 |
| 2022-02-25 | 13.09 | $12.27 | 839500 |
| 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 | 761700 |
| 2022-02-17 | 13.20 | $12.77 | 795800 |
| 2022-02-16 | 13.20 | $13.21 | 661800 |
| 2022-02-15 | 13.18 | $13.18 | 776300 |
| 2022-02-14 | 13.18 | $12.80 | 985400 |
| 2022-02-11 | 13.22 | $13.29 | 647000 |
| 2022-02-10 | 13.23 | $13.69 | 801900 |
| 2022-02-09 | 13.27 | $14.00 | 1.1M |
| 2022-02-08 | 13.29 | $13.61 | 617000 |
| 2022-02-07 | 13.32 | $13.49 | 708100 |
| 2022-02-04 | 13.35 | $13.67 | 866300 |
| 2022-02-03 | 13.37 | $13.47 | 993900 |
| 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 | 969200 |
| 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 | 879300 |
| 2021-11-11 | 18.17 | $17.90 | 707700 |
| 2021-11-10 | 18.17 | $17.99 | 907500 |
| 2021-11-09 | 18.16 | $18.39 | 840000 |
| 2021-11-08 | 18.12 | $18.70 | 677700 |
| 2021-11-05 | 18.05 | $18.98 | 539000 |
| 2021-11-04 | 17.98 | $19.04 | 700300 |
| 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 | 971900 |
| 2021-10-18 | 18.11 | $17.65 | 818000 |
| 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 | 859200 |
| 2021-10-11 | 18.40 | $17.45 | 645800 |
| 2021-10-08 | 18.49 | $17.56 | 727300 |
| 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 | 774100 |
| 2021-10-01 | 19.00 | $18.37 | 557900 |
| 2021-09-30 | 19.08 | $18.10 | 521000 |
| 2021-09-29 | 19.17 | $18.21 | 506900 |
| 2021-09-28 | 19.25 | $18.34 | 736200 |
| 2021-09-27 | 19.31 | $18.60 | 741200 |
| 2021-09-24 | 19.35 | $18.85 | 520400 |
| 2021-09-23 | 19.36 | $18.87 | 813700 |
| 2021-09-22 | 19.37 | $19.04 | 327000 |
| 2021-09-21 | 19.36 | $18.79 | 618100 |
| 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 | 386400 |
| 2021-09-14 | 19.34 | $18.96 | 432800 |
| 2021-09-13 | 19.37 | $19.24 | 404200 |
| 2021-09-10 | 19.39 | $19.50 | 250900 |
| 2021-09-09 | 19.39 | $19.73 | 319600 |
| 2021-09-08 | 19.39 | $19.85 | 236600 |
| 2021-09-07 | 19.39 | $20.04 | 286500 |
| 2021-09-03 | 19.37 | $20.04 | 281600 |
| 2021-09-02 | 19.33 | $19.93 | 317500 |
| 2021-09-01 | 19.30 | $19.93 | 448000 |
| 2021-08-31 | 19.27 | $19.73 | 300200 |
| 2021-08-30 | 19.26 | $19.69 | 272800 |
| 2021-08-27 | 19.24 | $19.31 | 326800 |
| 2021-08-26 | 19.24 | $19.02 | 384100 |
| 2021-08-25 | 19.25 | $19.14 | 619700 |
| 2021-08-24 | 19.27 | $18.86 | 713400 |
| 2021-08-23 | 19.29 | $18.73 | 690500 |
| 2021-08-20 | 19.34 | $18.59 | 428000 |
| 2021-08-19 | 19.41 | $18.27 | 637200 |
| 2021-08-18 | 19.50 | $19.02 | 278200 |
| 2021-08-17 | 19.55 | $19.20 | 287300 |
| 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 | 280600 |
| 2021-08-10 | 19.61 | $19.81 | 225500 |
| 2021-08-09 | 19.64 | $19.62 | 298500 |
| 2021-08-06 | 19.68 | $19.36 | 403200 |
| 2021-08-05 | 19.73 | $19.20 | 562600 |
| 2021-08-04 | 19.77 | $19.38 | 281500 |
| 2021-08-03 | 19.82 | $19.43 | 322000 |
| 2021-08-02 | 19.87 | $19.48 | 293600 |
| 2021-07-30 | 19.91 | $19.13 | 432800 |
| 2021-07-29 | 19.96 | $19.40 | 426100 |
| 2021-07-28 | 20.01 | $19.43 | 273400 |
| 2021-07-27 | 20.05 | $19.37 | 358000 |
| 2021-07-26 | 20.09 | $19.66 | 385100 |
| 2021-07-23 | 20.14 | $20.00 | 226200 |
| 2021-07-22 | 20.16 | $20.10 | 177400 |
| 2021-07-21 | 20.17 | $19.99 | 247800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.58
2026-07-17
Close Price
$8.01
Vol: 2.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.05
Average
8.77
Maximum
20.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.58 | $8.01 | 2.5M |
| 2026-07-16 | 8.64 | $8.12 | 970500 |
| 2026-07-15 | 8.69 | $8.38 | 705500 |
| 2026-07-14 | 8.73 | $8.53 | 733101 |
| 2026-07-13 | 8.75 | $8.39 | 600900 |
| 2026-07-10 | 8.78 | $8.65 | 749638 |
| 2026-07-09 | 8.80 | $8.62 | 494500 |
| 2026-07-08 | 8.82 | $8.41 | 650973 |
| 2026-07-07 | 8.86 | $8.44 | 566900 |
| 2026-07-06 | 8.90 | $8.69 | 518361 |
| 2026-07-02 | 8.93 | $8.60 | 779788 |
| 2026-07-01 | 8.96 | $9.03 | 680113 |
| 2026-06-30 | 8.95 | $9.03 | 1.1M |
| 2026-06-29 | 8.94 | $8.85 | 549600 |
| 2026-06-26 | 8.95 | $8.75 | 616400 |
| 2026-06-25 | 8.98 | $9.08 | 1.1M |
| 2026-06-24 | 8.97 | $8.73 | 744444 |
| 2026-06-23 | 8.99 | $8.95 | 752424 |
| 2026-06-22 | 8.99 | $9.42 | 678877 |
| 2026-06-18 | 8.95 | $9.34 | 447105 |
| 2026-06-17 | 8.91 | $9.00 | 679014 |
| 2026-06-16 | 8.90 | $9.16 | 536300 |
| 2026-06-15 | 8.87 | $9.35 | 450154 |
| 2026-06-12 | 8.82 | $9.03 | 717601 |
| 2026-06-11 | 8.80 | $8.95 | 1.6M |
| 2026-06-10 | 8.78 | $8.67 | 1.0M |
| 2026-06-09 | 8.79 | $8.86 | 1.2M |
| 2026-06-08 | 8.79 | $8.74 | 545306 |
| 2026-06-05 | 8.79 | $8.76 | 1.2M |
| 2026-06-04 | 8.80 | $9.21 | 546475 |
| 2026-06-03 | 8.75 | $9.24 | 728638 |
| 2026-06-02 | 8.70 | $9.34 | 730001 |
| 2026-06-01 | 8.63 | $9.24 | 814944 |
| 2026-05-29 | 8.57 | $9.18 | 1.1M |
| 2026-05-28 | 8.51 | $9.16 | 853000 |
| 2026-05-27 | 8.44 | $9.02 | 574435 |
| 2026-05-26 | 8.37 | $9.07 | 822675 |
| 2026-05-22 | 8.30 | $8.91 | 622684 |
| 2026-05-21 | 8.24 | $8.79 | 636100 |
| 2026-05-20 | 8.18 | $8.73 | 831461 |
| 2026-05-19 | 8.12 | $8.38 | 665053 |
| 2026-05-18 | 8.09 | $8.36 | 759436 |
| 2026-05-15 | 8.07 | $8.59 | 631100 |
| 2026-05-14 | 8.01 | $8.83 | 1.2M |
| 2026-05-13 | 7.92 | $8.63 | 1.5M |
| 2026-05-12 | 7.85 | $8.29 | 505932 |
| 2026-05-11 | 7.80 | $8.38 | 617700 |
| 2026-05-08 | 7.74 | $8.15 | 654100 |
| 2026-05-07 | 7.70 | $8.10 | 495763 |
| 2026-05-06 | 7.66 | $8.18 | 607271 |
| 2026-05-05 | 7.60 | $8.14 | 497942 |
| 2026-05-04 | 7.55 | $8.09 | 486723 |
| 2026-05-01 | 7.49 | $8.05 | 565203 |
| 2026-04-30 | 7.43 | $7.94 | 808140 |
| 2026-04-29 | 7.38 | $7.72 | 470700 |
| 2026-04-28 | 7.34 | $7.68 | 706900 |
| 2026-04-27 | 7.31 | $7.97 | 588400 |
| 2026-04-24 | 7.24 | $7.94 | 1.0M |
| 2026-04-23 | 7.16 | $7.63 | 749918 |
| 2026-04-22 | 7.11 | $7.60 | 567583 |
| 2026-04-21 | 7.06 | $7.43 | 580711 |
| 2026-04-20 | 7.02 | $7.48 | 578717 |
| 2026-04-17 | 6.97 | $7.40 | 2.0M |
| 2026-04-16 | 6.93 | $7.29 | 908904 |
| 2026-04-15 | 6.89 | $7.35 | 621300 |
| 2026-04-14 | 6.84 | $7.46 | 707900 |
| 2026-04-13 | 6.78 | $7.35 | 729950 |
| 2026-04-10 | 6.72 | $7.23 | 879300 |
| 2026-04-09 | 6.66 | $7.10 | 1.1M |
| 2026-04-08 | 6.62 | $6.90 | 649400 |
| 2026-04-07 | 6.59 | $6.70 | 1.0M |
| 2026-04-06 | 6.58 | $6.75 | 512900 |
| 2026-04-02 | 6.56 | $6.73 | 512780 |
| 2026-04-01 | 6.54 | $6.76 | 647143 |
| 2026-03-31 | 6.52 | $6.60 | 804307 |
| 2026-03-30 | 6.51 | $6.29 | 609000 |
| 2026-03-27 | 6.53 | $6.42 | 667700 |
| 2026-03-26 | 6.54 | $6.60 | 829625 |
| 2026-03-25 | 6.54 | $6.76 | 640124 |
| 2026-03-24 | 6.51 | $6.65 | 898823 |
| 2026-03-23 | 6.50 | $6.60 | 693571 |
| 2026-03-20 | 6.49 | $6.38 | 837916 |
| 2026-03-19 | 6.50 | $6.53 | 448110 |
| 2026-03-18 | 6.49 | $6.49 | 590100 |
| 2026-03-17 | 6.49 | $6.49 | 454129 |
| 2026-03-16 | 6.49 | $6.39 | 648329 |
| 2026-03-13 | 6.51 | $6.23 | 430413 |
| 2026-03-12 | 6.53 | $6.35 | 766000 |
| 2026-03-11 | 6.55 | $6.50 | 708482 |
| 2026-03-10 | 6.56 | $6.46 | 584724 |
| 2026-03-09 | 6.57 | $6.36 | 808300 |
| 2026-03-06 | 6.59 | $6.42 | 511052 |
| 2026-03-05 | 6.61 | $6.53 | 489900 |
| 2026-03-04 | 6.62 | $6.62 | 668643 |
| 2026-03-03 | 6.62 | $6.56 | 843956 |
| 2026-03-02 | 6.62 | $6.72 | 820926 |
| 2026-02-27 | 6.61 | $6.57 | 2.5M |
| 2026-02-26 | 6.62 | $6.60 | 481023 |
| 2026-02-25 | 6.62 | $6.71 | 522217 |
| 2026-02-24 | 6.61 | $6.61 | 375800 |
| 2026-02-23 | 6.61 | $6.52 | 403108 |
| 2026-02-20 | 6.62 | $6.69 | 542529 |
| 2026-02-19 | 6.62 | $6.60 | 628400 |
| 2026-02-18 | 6.62 | $6.64 | 745500 |
| 2026-02-17 | 6.61 | $6.53 | 937500 |
| 2026-02-13 | 6.62 | $6.48 | 666100 |
| 2026-02-12 | 6.64 | $6.49 | 985200 |
| 2026-02-11 | 6.65 | $6.64 | 725587 |
| 2026-02-10 | 6.66 | $6.72 | 658226 |
| 2026-02-09 | 6.65 | $6.69 | 1.2M |
| 2026-02-06 | 6.64 | $6.55 | 1.3M |
| 2026-02-05 | 6.65 | $6.28 | 1.0M |
| 2026-02-04 | 6.69 | $6.38 | 1.2M |
| 2026-02-03 | 6.73 | $6.46 | 1.5M |
| 2026-02-02 | 6.76 | $6.64 | 1.1M |
| 2026-01-30 | 6.77 | $6.68 | 791812 |
| 2026-01-29 | 6.78 | $6.83 | 900300 |
| 2026-01-28 | 6.77 | $6.85 | 814318 |
| 2026-01-27 | 6.76 | $6.79 | 621243 |
| 2026-01-26 | 6.76 | $6.70 | 442738 |
| 2026-01-23 | 6.77 | $6.74 | 480800 |
| 2026-01-22 | 6.77 | $6.77 | 607047 |
| 2026-01-21 | 6.77 | $6.79 | 923039 |
| 2026-01-20 | 6.77 | $6.69 | 923445 |
| 2026-01-16 | 6.77 | $6.90 | 3.0M |
| 2026-01-15 | 6.76 | $6.93 | 1.1M |
| 2026-01-14 | 6.74 | $6.87 | 1.1M |
| 2026-01-13 | 6.73 | $6.87 | 1.7M |
| 2026-01-12 | 6.71 | $6.79 | 959200 |
| 2026-01-09 | 6.71 | $6.80 | 763200 |
| 2026-01-08 | 6.70 | $6.73 | 894334 |
| 2026-01-07 | 6.69 | $6.81 | 967300 |
| 2026-01-06 | 6.68 | $6.81 | 781663 |
| 2026-01-05 | 6.67 | $6.74 | 801737 |
| 2026-01-02 | 6.66 | $6.69 | 961048 |
| 2025-12-31 | 6.66 | $6.59 | 1.5M |
| 2025-12-30 | 6.66 | $6.62 | 1.0M |
| 2025-12-29 | 6.67 | $6.63 | 1.1M |
| 2025-12-26 | 6.67 | $6.71 | 549036 |
| 2025-12-24 | 6.67 | $6.71 | 327200 |
| 2025-12-23 | 6.66 | $6.72 | 709730 |
| 2025-12-22 | 6.66 | $6.75 | 1.1M |
| 2025-12-19 | 6.65 | $6.72 | 893400 |
| 2025-12-18 | 6.64 | $6.55 | 1.2M |
| 2025-12-17 | 6.65 | $6.35 | 1.6M |
| 2025-12-16 | 6.68 | $6.48 | 775850 |
| 2025-12-15 | 6.70 | $6.55 | 1.7M |
| 2025-12-12 | 6.72 | $6.62 | 820743 |
| 2025-12-11 | 6.73 | $6.78 | 1.0M |
| 2025-12-10 | 6.72 | $6.80 | 1.1M |
| 2025-12-09 | 6.72 | $6.78 | 649365 |
| 2025-12-08 | 6.71 | $6.77 | 842740 |
| 2025-12-05 | 6.70 | $6.77 | 503609 |
| 2025-12-04 | 6.69 | $6.74 | 673900 |
| 2025-12-03 | 6.69 | $6.73 | 971419 |
| 2025-12-02 | 6.69 | $6.77 | 559500 |
| 2025-12-01 | 6.68 | $6.77 | 663821 |
| 2025-11-28 | 6.67 | $6.86 | 391100 |
| 2025-11-26 | 6.65 | $6.72 | 1.1M |
| 2025-11-25 | 6.64 | $6.61 | 867600 |
| 2025-11-24 | 6.64 | $6.55 | 884362 |
| 2025-11-21 | 6.65 | $6.32 | 1.4M |
| 2025-11-20 | 6.69 | $6.21 | 1.6M |
| 2025-11-19 | 6.74 | $6.38 | 1.1M |
| 2025-11-18 | 6.77 | $6.38 | 1.6M |
| 2025-11-17 | 6.82 | $6.48 | 1.0M |
| 2025-11-14 | 6.85 | $6.63 | 880421 |
| 2025-11-13 | 6.87 | $6.64 | 1.2M |
| 2025-11-12 | 6.90 | $6.92 | 711834 |
| 2025-11-11 | 6.90 | $7.01 | 770600 |
| 2025-11-10 | 6.89 | $7.14 | 842403 |
| 2025-11-07 | 6.86 | $7.01 | 1.0M |
| 2025-11-06 | 6.84 | $6.91 | 1.5M |
| 2025-11-05 | 6.84 | $6.91 | 635836 |
| 2025-11-04 | 6.83 | $6.92 | 998109 |
| 2025-11-03 | 6.82 | $6.98 | 956113 |
| 2025-10-31 | 6.80 | $6.98 | 701900 |
| 2025-10-30 | 6.78 | $6.96 | 652819 |
| 2025-10-29 | 6.76 | $6.97 | 896818 |
| 2025-10-28 | 6.74 | $6.84 | 585358 |
| 2025-10-27 | 6.73 | $6.81 | 752200 |
| 2025-10-24 | 6.72 | $6.71 | 727600 |
| 2025-10-23 | 6.72 | $6.64 | 932838 |
| 2025-10-22 | 6.73 | $6.51 | 1.3M |
| 2025-10-21 | 6.76 | $6.59 | 774713 |
| 2025-10-20 | 6.77 | $6.61 | 663120 |
| 2025-10-17 | 6.79 | $6.56 | 617200 |
| 2025-10-16 | 6.81 | $6.58 | 1.1M |
| 2025-10-15 | 6.84 | $6.66 | 848700 |
| 2025-10-14 | 6.86 | $6.72 | 894700 |
| 2025-10-13 | 6.87 | $6.78 | 751714 |
| 2025-10-10 | 6.88 | $6.66 | 1.0M |
| 2025-10-09 | 6.91 | $6.90 | 451900 |
| 2025-10-08 | 6.91 | $6.94 | 629800 |
| 2025-10-07 | 6.90 | $6.85 | 896201 |
| 2025-10-06 | 6.91 | $6.92 | 562300 |
| 2025-10-03 | 6.91 | $6.93 | 1.2M |
| 2025-10-02 | 6.91 | $6.97 | 1.3M |
| 2025-10-01 | 6.90 | $6.85 | 1.3M |
| 2025-09-30 | 6.90 | $6.70 | 3.0M |
| 2025-09-29 | 6.92 | $6.69 | 1.1M |
| 2025-09-26 | 6.95 | $6.68 | 1.1M |
| 2025-09-25 | 6.98 | $6.71 | 1.8M |
| 2025-09-24 | 7.01 | $6.85 | 735248 |
| 2025-09-23 | 7.02 | $6.95 | 616800 |
| 2025-09-22 | 7.03 | $7.02 | 624816 |
| 2025-09-19 | 7.03 | $6.99 | 465700 |
| 2025-09-18 | 7.04 | $6.99 | 465310 |
| 2025-09-17 | 7.04 | $6.91 | 929200 |
| 2025-09-16 | 7.05 | $6.86 | 743497 |
| 2025-09-15 | 7.07 | $6.91 | 882403 |
| 2025-09-12 | 7.09 | $6.93 | 1.1M |
| 2025-09-11 | 7.11 | $7.04 | 945400 |
| 2025-09-10 | 7.12 | $7.12 | 593140 |
| 2025-09-09 | 7.12 | $7.12 | 488700 |
| 2025-09-08 | 7.12 | $7.09 | 482115 |
| 2025-09-05 | 7.12 | $7.02 | 382220 |
| 2025-09-04 | 7.13 | $6.98 | 547300 |
| 2025-09-03 | 7.14 | $7.01 | 523900 |
| 2025-09-02 | 7.16 | $6.99 | 580836 |
| 2025-08-29 | 7.18 | $7.08 | 694618 |
| 2025-08-28 | 7.19 | $7.16 | 556638 |
| 2025-08-27 | 7.19 | $7.11 | 735700 |
| 2025-08-26 | 7.20 | $7.07 | 870800 |
| 2025-08-25 | 7.21 | $6.93 | 1.2M |
| 2025-08-22 | 7.24 | $6.98 | 2.6M |
| 2025-08-21 | 7.27 | $7.04 | 314000 |
| 2025-08-20 | 7.29 | $7.08 | 584400 |
| 2025-08-19 | 7.31 | $7.23 | 321100 |
| 2025-08-18 | 7.32 | $7.26 | 430926 |
| 2025-08-15 | 7.33 | $7.21 | 382800 |
| 2025-08-14 | 7.34 | $7.30 | 386600 |
| 2025-08-13 | 7.35 | $7.46 | 340446 |
| 2025-08-12 | 7.33 | $7.44 | 497600 |
| 2025-08-11 | 7.32 | $7.39 | 376812 |
| 2025-08-08 | 7.32 | $7.45 | 375400 |
| 2025-08-07 | 7.30 | $7.42 | 469300 |
| 2025-08-06 | 7.29 | $7.33 | 589347 |
| 2025-08-05 | 7.28 | $7.38 | 203326 |
| 2025-08-04 | 7.27 | $7.39 | 400000 |
| 2025-08-01 | 7.26 | $7.31 | 754600 |
| 2025-07-31 | 7.26 | $7.32 | 590732 |
| 2025-07-30 | 7.25 | $7.26 | 313601 |
| 2025-07-29 | 7.25 | $7.20 | 305136 |
| 2025-07-28 | 7.25 | $7.27 | 386924 |
| 2025-07-25 | 7.25 | $7.32 | 270800 |
| 2025-07-24 | 7.25 | $7.31 | 343802 |
| 2025-07-23 | 7.24 | $7.28 | 333300 |
| 2025-07-22 | 7.23 | $7.27 | 460000 |
| 2025-07-21 | 7.23 | $7.36 | 723100 |
| 2025-07-18 | 7.22 | $7.50 | 1.5M |
| 2025-07-17 | 7.19 | $7.23 | 788439 |
| 2025-07-16 | 7.18 | $7.18 | 576800 |
| 2025-07-15 | 7.18 | $7.13 | 536945 |
| 2025-07-14 | 7.19 | $7.08 | 914030 |
| 2025-07-11 | 7.20 | $7.02 | 525226 |
| 2025-07-10 | 7.22 | $7.20 | 374434 |
| 2025-07-09 | 7.22 | $7.24 | 501900 |
| 2025-07-08 | 7.22 | $7.27 | 523587 |
| 2025-07-07 | 7.21 | $7.34 | 1.1M |
| 2025-07-03 | 7.20 | $7.36 | 488500 |
| 2025-07-02 | 7.18 | $7.29 | 1.1M |
| 2025-07-01 | 7.17 | $7.30 | 1.5M |
| 2025-06-30 | 7.16 | $7.34 | 2.5M |
| 2025-06-27 | 7.14 | $7.42 | 840738 |
| 2025-06-26 | 7.11 | $7.44 | 674300 |
| 2025-06-25 | 7.08 | $7.32 | 587475 |
| 2025-06-24 | 7.05 | $7.24 | 1.0M |
| 2025-06-23 | 7.03 | $7.16 | 630820 |
| 2025-06-20 | 7.02 | $7.13 | 739100 |
| 2025-06-18 | 7.01 | $7.14 | 487300 |
| 2025-06-17 | 6.99 | $7.11 | 523500 |
| 2025-06-16 | 6.98 | $7.14 | 649100 |
| 2025-06-13 | 6.96 | $7.09 | 312909 |
| 2025-06-12 | 6.95 | $7.20 | 516047 |
| 2025-06-11 | 6.93 | $7.15 | 523500 |
| 2025-06-10 | 6.90 | $7.17 | 549303 |
| 2025-06-09 | 6.87 | $7.06 | 565600 |
| 2025-06-06 | 6.85 | $7.14 | 420840 |
| 2025-06-05 | 6.82 | $7.10 | 717516 |
| 2025-06-04 | 6.79 | $7.08 | 469800 |
| 2025-06-03 | 6.76 | $7.05 | 601700 |
| 2025-06-02 | 6.73 | $6.99 | 878029 |
| 2025-05-30 | 6.71 | $6.98 | 777459 |
| 2025-05-29 | 6.68 | $6.94 | 555207 |
| 2025-05-28 | 6.65 | $6.90 | 534100 |
| 2025-05-27 | 6.62 | $6.93 | 622044 |
| 2025-05-23 | 6.59 | $6.79 | 938000 |
| 2025-05-22 | 6.57 | $6.73 | 470003 |
| 2025-05-21 | 6.55 | $6.64 | 594041 |
| 2025-05-20 | 6.55 | $6.75 | 494228 |
| 2025-05-19 | 6.52 | $6.82 | 347400 |
| 2025-05-16 | 6.49 | $6.85 | 448812 |
| 2025-05-15 | 6.46 | $6.74 | 548802 |
| 2025-05-14 | 6.43 | $6.88 | 557900 |
| 2025-05-13 | 6.38 | $6.82 | 567000 |
| 2025-05-12 | 6.33 | $6.65 | 571841 |
| 2025-05-09 | 6.30 | $6.49 | 306515 |
| 2025-05-08 | 6.28 | $6.59 | 956900 |
| 2025-05-07 | 6.24 | $6.44 | 361746 |
| 2025-05-06 | 6.22 | $6.38 | 358714 |
| 2025-05-05 | 6.21 | $6.44 | 519732 |
| 2025-05-02 | 6.18 | $6.43 | 568332 |
| 2025-05-01 | 6.16 | $6.40 | 799800 |
| 2025-04-30 | 6.13 | $6.27 | 847100 |
| 2025-04-29 | 6.12 | $6.33 | 429544 |
| 2025-04-28 | 6.09 | $6.28 | 675328 |
| 2025-04-25 | 6.07 | $6.28 | 1.7M |
| 2025-04-24 | 6.05 | $6.11 | 451177 |
| 2025-04-23 | 6.05 | $5.92 | 621600 |
| 2025-04-22 | 6.06 | $5.85 | 297800 |
| 2025-04-21 | 6.08 | $5.67 | 518943 |
| 2025-04-17 | 6.12 | $5.89 | 481100 |
| 2025-04-16 | 6.15 | $5.85 | 592900 |
| 2025-04-15 | 6.18 | $5.98 | 403746 |
| 2025-04-14 | 6.20 | $6.08 | 629635 |
| 2025-04-11 | 6.21 | $6.01 | 425800 |
| 2025-04-10 | 6.24 | $5.90 | 502000 |
| 2025-04-09 | 6.27 | $6.24 | 790000 |
| 2025-04-08 | 6.27 | $5.54 | 1.0M |
| 2025-04-07 | 6.35 | $5.50 | 1.3M |
| 2025-04-04 | 6.44 | $5.60 | 1.2M |
| 2025-04-03 | 6.53 | $5.86 | 870719 |
| 2025-04-02 | 6.60 | $6.26 | 775300 |
| 2025-04-01 | 6.64 | $6.29 | 962239 |
| 2025-03-31 | 6.67 | $6.26 | 1.5M |
| 2025-03-28 | 6.72 | $6.33 | 974000 |
| 2025-03-27 | 6.76 | $6.44 | 611143 |
| 2025-03-26 | 6.79 | $6.55 | 599327 |
| 2025-03-25 | 6.82 | $6.56 | 532200 |
| 2025-03-24 | 6.84 | $6.72 | 642601 |
| 2025-03-21 | 6.86 | $6.55 | 481900 |
| 2025-03-20 | 6.89 | $6.58 | 495300 |
| 2025-03-19 | 6.92 | $6.63 | 837781 |
| 2025-03-18 | 6.95 | $6.61 | 653033 |
| 2025-03-17 | 6.99 | $6.72 | 1.1M |
| 2025-03-14 | 7.02 | $6.52 | 634700 |
| 2025-03-13 | 7.07 | $6.42 | 969000 |
| 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 | 663100 |
| 2025-03-04 | 7.59 | $6.90 | 880975 |
| 2025-03-03 | 7.67 | $6.97 | 870039 |
| 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 | 877844 |
| 2025-02-21 | 8.03 | $7.66 | 757700 |
| 2025-02-20 | 8.07 | $7.86 | 854765 |
| 2025-02-19 | 8.10 | $8.06 | 727900 |
| 2025-02-18 | 8.10 | $8.09 | 429245 |
| 2025-02-14 | 8.10 | $8.08 | 695803 |
| 2025-02-13 | 8.10 | $8.23 | 620300 |
| 2025-02-12 | 8.09 | $8.20 | 540100 |
| 2025-02-11 | 8.08 | $8.21 | 539200 |
| 2025-02-10 | 8.06 | $8.25 | 432500 |
| 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 | 696900 |
| 2025-01-30 | 7.94 | $8.22 | 678400 |
| 2025-01-29 | 7.91 | $8.08 | 892900 |
| 2025-01-28 | 7.89 | $8.16 | 848000 |
| 2025-01-27 | 7.86 | $8.00 | 937700 |
| 2025-01-24 | 7.85 | $8.21 | 792800 |
| 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 | 784400 |
| 2025-01-14 | 7.64 | $7.63 | 553200 |
| 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 | 687900 |
| 2025-01-06 | 7.65 | $7.74 | 989500 |
| 2025-01-03 | 7.64 | $7.63 | 534300 |
| 2025-01-02 | 7.65 | $7.46 | 613200 |
| 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 | 945400 |
| 2024-12-17 | 7.88 | $7.79 | 907700 |
| 2024-12-16 | 7.89 | $7.91 | 1.1M |
| 2024-12-13 | 7.89 | $7.88 | 895400 |
| 2024-12-12 | 7.89 | $7.85 | 1.2M |
| 2024-12-11 | 7.89 | $7.92 | 680400 |
| 2024-12-10 | 7.89 | $7.86 | 675700 |
| 2024-12-09 | 7.89 | $7.99 | 687900 |
| 2024-12-06 | 7.88 | $8.08 | 690700 |
| 2024-12-05 | 7.86 | $8.08 | 645000 |
| 2024-12-04 | 7.83 | $8.07 | 938900 |
| 2024-12-03 | 7.81 | $7.95 | 740800 |
| 2024-12-02 | 7.79 | $8.02 | 967000 |
| 2024-11-29 | 7.77 | $7.99 | 613800 |
| 2024-11-27 | 7.75 | $7.92 | 625100 |
| 2024-11-26 | 7.73 | $8.00 | 417300 |
| 2024-11-25 | 7.70 | $7.97 | 913800 |
| 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 | 572000 |
| 2024-11-18 | 7.64 | $7.55 | 578400 |
| 2024-11-15 | 7.65 | $7.54 | 783500 |
| 2024-11-14 | 7.66 | $7.83 | 607100 |
| 2024-11-13 | 7.64 | $7.79 | 592500 |
| 2024-11-12 | 7.63 | $7.75 | 776000 |
| 2024-11-11 | 7.61 | $7.84 | 622800 |
| 2024-11-08 | 7.59 | $7.75 | 421700 |
| 2024-11-07 | 7.57 | $7.72 | 560900 |
| 2024-11-06 | 7.56 | $7.67 | 737900 |
| 2024-11-05 | 7.54 | $7.48 | 448700 |
| 2024-11-04 | 7.55 | $7.43 | 638300 |
| 2024-11-01 | 7.56 | $7.51 | 839900 |
| 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 | 619800 |
| 2024-10-25 | 7.55 | $7.50 | 422300 |
| 2024-10-24 | 7.56 | $7.55 | 477000 |
| 2024-10-23 | 7.56 | $7.47 | 472900 |
| 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 | 535200 |
| 2024-10-16 | 7.57 | $7.59 | 661500 |
| 2024-10-15 | 7.57 | $7.62 | 443800 |
| 2024-10-14 | 7.56 | $7.71 | 424700 |
| 2024-10-11 | 7.55 | $7.70 | 495600 |
| 2024-10-10 | 7.53 | $7.63 | 482900 |
| 2024-10-09 | 7.52 | $7.63 | 503700 |
| 2024-10-08 | 7.51 | $7.59 | 425800 |
| 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 | 317400 |
| 2024-10-01 | 7.47 | $7.59 | 922100 |
| 2024-09-30 | 7.45 | $7.55 | 725900 |
| 2024-09-27 | 7.44 | $7.60 | 438700 |
| 2024-09-26 | 7.43 | $7.56 | 401900 |
| 2024-09-25 | 7.41 | $7.49 | 499300 |
| 2024-09-24 | 7.40 | $7.57 | 509600 |
| 2024-09-23 | 7.39 | $7.54 | 436100 |
| 2024-09-20 | 7.37 | $7.49 | 501400 |
| 2024-09-19 | 7.36 | $7.60 | 818800 |
| 2024-09-18 | 7.33 | $7.43 | 772700 |
| 2024-09-17 | 7.32 | $7.42 | 554700 |
| 2024-09-16 | 7.31 | $7.34 | 420700 |
| 2024-09-13 | 7.31 | $7.38 | 528900 |
| 2024-09-12 | 7.30 | $7.36 | 699600 |
| 2024-09-11 | 7.30 | $7.33 | 562900 |
| 2024-09-10 | 7.29 | $7.25 | 599400 |
| 2024-09-09 | 7.30 | $7.31 | 604000 |
| 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 | 948200 |
| 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 | 546900 |
| 2024-08-27 | 7.25 | $7.42 | 449900 |
| 2024-08-26 | 7.23 | $7.36 | 799200 |
| 2024-08-23 | 7.22 | $7.34 | 570400 |
| 2024-08-22 | 7.21 | $7.26 | 642400 |
| 2024-08-21 | 7.20 | $7.29 | 450500 |
| 2024-08-20 | 7.19 | $7.25 | 621600 |
| 2024-08-19 | 7.19 | $7.23 | 546600 |
| 2024-08-16 | 7.18 | $7.18 | 526300 |
| 2024-08-15 | 7.18 | $7.30 | 449500 |
| 2024-08-14 | 7.17 | $7.22 | 598200 |
| 2024-08-13 | 7.16 | $7.26 | 560500 |
| 2024-08-12 | 7.15 | $7.12 | 828900 |
| 2024-08-09 | 7.16 | $7.09 | 450500 |
| 2024-08-08 | 7.16 | $7.13 | 540500 |
| 2024-08-07 | 7.17 | $6.88 | 924000 |
| 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 | 710300 |
| 2024-07-29 | 7.32 | $7.26 | 488300 |
| 2024-07-26 | 7.33 | $7.25 | 723400 |
| 2024-07-25 | 7.34 | $7.23 | 1.1M |
| 2024-07-24 | 7.35 | $7.24 | 653900 |
| 2024-07-23 | 7.36 | $7.39 | 551600 |
| 2024-07-22 | 7.36 | $7.37 | 501700 |
| 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 | 655900 |
| 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 | 597200 |
| 2024-07-03 | 7.29 | $7.40 | 553300 |
| 2024-07-02 | 7.28 | $7.32 | 911800 |
| 2024-07-01 | 7.28 | $7.31 | 1.3M |
| 2024-06-28 | 7.28 | $7.23 | 821300 |
| 2024-06-27 | 7.28 | $7.22 | 549200 |
| 2024-06-26 | 7.29 | $7.22 | 1.3M |
| 2024-06-25 | 7.29 | $7.18 | 764500 |
| 2024-06-24 | 7.31 | $7.16 | 541500 |
| 2024-06-21 | 7.32 | $7.19 | 481900 |
| 2024-06-20 | 7.34 | $7.25 | 771200 |
| 2024-06-18 | 7.34 | $7.26 | 433500 |
| 2024-06-17 | 7.35 | $7.25 | 737900 |
| 2024-06-14 | 7.36 | $7.23 | 566200 |
| 2024-06-13 | 7.38 | $7.27 | 708600 |
| 2024-06-12 | 7.39 | $7.37 | 857500 |
| 2024-06-11 | 7.39 | $7.31 | 521000 |
| 2024-06-10 | 7.40 | $7.36 | 378100 |
| 2024-06-07 | 7.40 | $7.33 | 464300 |
| 2024-06-06 | 7.41 | $7.36 | 425200 |
| 2024-06-05 | 7.42 | $7.42 | 838400 |
| 2024-06-04 | 7.42 | $7.35 | 655000 |
| 2024-06-03 | 7.42 | $7.39 | 751600 |
| 2024-05-31 | 7.43 | $7.46 | 769200 |
| 2024-05-30 | 7.42 | $7.37 | 642000 |
| 2024-05-29 | 7.43 | $7.37 | 774000 |
| 2024-05-28 | 7.44 | $7.43 | 731600 |
| 2024-05-24 | 7.44 | $7.50 | 470200 |
| 2024-05-23 | 7.43 | $7.44 | 685600 |
| 2024-05-22 | 7.43 | $7.57 | 789800 |
| 2024-05-21 | 7.41 | $7.61 | 702100 |
| 2024-05-20 | 7.39 | $7.68 | 2.3M |
| 2024-05-17 | 7.36 | $7.41 | 487400 |
| 2024-05-16 | 7.36 | $7.40 | 652200 |
| 2024-05-15 | 7.36 | $7.37 | 910800 |
| 2024-05-14 | 7.35 | $7.35 | 493800 |
| 2024-05-13 | 7.35 | $7.33 | 405100 |
| 2024-05-10 | 7.36 | $7.38 | 548100 |
| 2024-05-09 | 7.35 | $7.42 | 401200 |
| 2024-05-08 | 7.35 | $7.42 | 656900 |
| 2024-05-07 | 7.34 | $7.37 | 768700 |
| 2024-05-06 | 7.34 | $7.37 | 753100 |
| 2024-05-03 | 7.33 | $7.26 | 390200 |
| 2024-05-02 | 7.34 | $7.21 | 369500 |
| 2024-05-01 | 7.35 | $7.18 | 895900 |
| 2024-04-30 | 7.37 | $7.10 | 457700 |
| 2024-04-29 | 7.40 | $7.23 | 533700 |
| 2024-04-26 | 7.42 | $7.23 | 368700 |
| 2024-04-25 | 7.44 | $7.20 | 552200 |
| 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 | 601400 |
| 2024-04-17 | 7.67 | $7.18 | 588700 |
| 2024-04-16 | 7.72 | $7.24 | 453000 |
| 2024-04-15 | 7.77 | $7.26 | 506300 |
| 2024-04-12 | 7.82 | $7.44 | 447700 |
| 2024-04-11 | 7.87 | $7.64 | 498100 |
| 2024-04-10 | 7.89 | $7.61 | 835600 |
| 2024-04-09 | 7.92 | $7.80 | 475000 |
| 2024-04-08 | 7.93 | $7.83 | 306500 |
| 2024-04-05 | 7.94 | $7.85 | 446700 |
| 2024-04-04 | 7.95 | $7.78 | 531800 |
| 2024-04-03 | 7.97 | $7.89 | 519900 |
| 2024-04-02 | 7.98 | $7.89 | 413400 |
| 2024-04-01 | 7.99 | $8.11 | 780800 |
| 2024-03-28 | 7.97 | $8.14 | 1.2M |
| 2024-03-27 | 7.96 | $8.07 | 624700 |
| 2024-03-26 | 7.94 | $7.99 | 606200 |
| 2024-03-25 | 7.94 | $7.99 | 674500 |
| 2024-03-22 | 7.93 | $7.95 | 758100 |
| 2024-03-21 | 7.93 | $8.06 | 597600 |
| 2024-03-20 | 7.92 | $7.93 | 723000 |
| 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 | 504200 |
| 2024-03-12 | 7.98 | $8.01 | 559100 |
| 2024-03-11 | 7.97 | $8.00 | 420000 |
| 2024-03-08 | 7.97 | $8.04 | 724100 |
| 2024-03-07 | 7.96 | $8.04 | 479800 |
| 2024-03-06 | 7.96 | $8.00 | 612500 |
| 2024-03-05 | 7.95 | $7.92 | 573600 |
| 2024-03-04 | 7.95 | $8.09 | 720400 |
| 2024-03-01 | 7.94 | $8.11 | 617300 |
| 2024-02-29 | 7.92 | $8.01 | 685600 |
| 2024-02-28 | 7.91 | $7.96 | 754600 |
| 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 | 681800 |
| 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 | 640700 |
| 2024-02-08 | 7.61 | $8.04 | 690800 |
| 2024-02-07 | 7.57 | $7.88 | 1.0M |
| 2024-02-06 | 7.53 | $7.78 | 716100 |
| 2024-02-05 | 7.51 | $7.71 | 510300 |
| 2024-02-02 | 7.49 | $7.81 | 878100 |
| 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 | 941300 |
| 2024-01-22 | 7.27 | $7.38 | 799700 |
| 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 | 828200 |
| 2024-01-10 | 7.29 | $7.27 | 475700 |
| 2024-01-09 | 7.29 | $7.22 | 678800 |
| 2024-01-08 | 7.30 | $7.29 | 700000 |
| 2024-01-05 | 7.30 | $7.10 | 640800 |
| 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 | 963200 |
| 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 | 373500 |
| 2023-11-22 | 6.92 | $7.24 | 568900 |
| 2023-11-21 | 6.88 | $7.20 | 990200 |
| 2023-11-20 | 6.85 | $7.24 | 1.1M |
| 2023-11-17 | 6.81 | $7.15 | 771100 |
| 2023-11-16 | 6.77 | $7.04 | 861000 |
| 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 | 877000 |
| 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 | 744800 |
| 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 | 859100 |
| 2023-10-23 | 6.87 | $6.59 | 1.3M |
| 2023-10-20 | 6.90 | $6.61 | 613900 |
| 2023-10-19 | 6.93 | $6.69 | 956000 |
| 2023-10-18 | 6.96 | $6.79 | 673000 |
| 2023-10-17 | 6.98 | $6.95 | 1.9M |
| 2023-10-16 | 6.98 | $6.95 | 775100 |
| 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 | 666100 |
| 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 | 682700 |
| 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 | 435900 |
| 2023-09-06 | 7.68 | $7.54 | 951900 |
| 2023-09-05 | 7.70 | $7.73 | 339200 |
| 2023-09-01 | 7.70 | $7.85 | 636400 |
| 2023-08-31 | 7.68 | $7.71 | 707900 |
| 2023-08-30 | 7.68 | $7.66 | 499200 |
| 2023-08-29 | 7.68 | $7.69 | 1.2M |
| 2023-08-28 | 7.68 | $7.49 | 668200 |
| 2023-08-25 | 7.70 | $7.45 | 482200 |
| 2023-08-24 | 7.72 | $7.37 | 561900 |
| 2023-08-23 | 7.76 | $7.53 | 1.0M |
| 2023-08-22 | 7.78 | $7.44 | 688400 |
| 2023-08-21 | 7.82 | $7.51 | 630200 |
| 2023-08-18 | 7.85 | $7.44 | 431800 |
| 2023-08-17 | 7.89 | $7.48 | 644800 |
| 2023-08-16 | 7.94 | $7.69 | 306700 |
| 2023-08-15 | 7.96 | $7.75 | 310200 |
| 2023-08-14 | 7.99 | $7.84 | 335600 |
| 2023-08-11 | 8.00 | $7.85 | 269500 |
| 2023-08-10 | 8.02 | $7.87 | 432000 |
| 2023-08-09 | 8.03 | $7.92 | 389700 |
| 2023-08-08 | 8.05 | $8.01 | 459800 |
| 2023-08-07 | 8.05 | $8.10 | 396600 |
| 2023-08-04 | 8.05 | $8.09 | 561100 |
| 2023-08-03 | 8.04 | $8.09 | 521000 |
| 2023-08-02 | 8.04 | $8.15 | 648300 |
| 2023-08-01 | 8.02 | $8.35 | 695600 |
| 2023-07-31 | 7.99 | $8.21 | 737400 |
| 2023-07-28 | 7.97 | $8.15 | 613700 |
| 2023-07-27 | 7.95 | $7.99 | 729900 |
| 2023-07-26 | 7.94 | $8.01 | 612600 |
| 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 | 696600 |
| 2023-07-19 | 7.91 | $8.14 | 861000 |
| 2023-07-18 | 7.89 | $8.08 | 529900 |
| 2023-07-17 | 7.87 | $8.08 | 683100 |
| 2023-07-14 | 7.84 | $7.93 | 509100 |
| 2023-07-13 | 7.84 | $7.99 | 622200 |
| 2023-07-12 | 7.82 | $8.02 | 552700 |
| 2023-07-11 | 7.80 | $7.95 | 328000 |
| 2023-07-10 | 7.78 | $7.89 | 485100 |
| 2023-07-07 | 7.77 | $7.83 | 420100 |
| 2023-07-06 | 7.76 | $7.75 | 569300 |
| 2023-07-05 | 7.77 | $7.86 | 718200 |
| 2023-07-03 | 7.76 | $7.86 | 368000 |
| 2023-06-30 | 7.74 | $7.85 | 981700 |
| 2023-06-29 | 7.73 | $7.76 | 570200 |
| 2023-06-28 | 7.73 | $7.77 | 473500 |
| 2023-06-27 | 7.73 | $7.72 | 553800 |
| 2023-06-26 | 7.73 | $7.65 | 499200 |
| 2023-06-23 | 7.74 | $7.64 | 516400 |
| 2023-06-22 | 7.75 | $7.80 | 515100 |
| 2023-06-21 | 7.74 | $7.73 | 469500 |
| 2023-06-20 | 7.74 | $7.83 | 686500 |
| 2023-06-16 | 7.73 | $7.85 | 855700 |
| 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 | 733500 |
| 2023-06-09 | 7.57 | $7.83 | 650900 |
| 2023-06-08 | 7.54 | $7.77 | 438800 |
| 2023-06-07 | 7.52 | $7.76 | 618800 |
| 2023-06-06 | 7.49 | $7.78 | 668700 |
| 2023-06-05 | 7.46 | $7.68 | 774800 |
| 2023-06-02 | 7.44 | $7.64 | 832000 |
| 2023-06-01 | 7.42 | $7.54 | 382800 |
| 2023-05-31 | 7.40 | $7.48 | 857100 |
| 2023-05-30 | 7.39 | $7.56 | 923600 |
| 2023-05-26 | 7.38 | $7.51 | 643300 |
| 2023-05-25 | 7.36 | $7.28 | 635500 |
| 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 | 700300 |
| 2023-05-18 | 7.37 | $7.47 | 788900 |
| 2023-05-17 | 7.36 | $7.40 | 621000 |
| 2023-05-16 | 7.36 | $7.24 | 586900 |
| 2023-05-15 | 7.37 | $7.33 | 669800 |
| 2023-05-12 | 7.37 | $7.23 | 384900 |
| 2023-05-11 | 7.39 | $7.33 | 546600 |
| 2023-05-10 | 7.40 | $7.28 | 789100 |
| 2023-05-09 | 7.41 | $7.27 | 749300 |
| 2023-05-08 | 7.42 | $7.34 | 444500 |
| 2023-05-05 | 7.43 | $7.40 | 822400 |
| 2023-05-04 | 7.44 | $7.29 | 916200 |
| 2023-05-03 | 7.45 | $7.31 | 702900 |
| 2023-05-02 | 7.47 | $7.31 | 602500 |
| 2023-05-01 | 7.48 | $7.39 | 489800 |
| 2023-04-28 | 7.49 | $7.44 | 787900 |
| 2023-04-27 | 7.50 | $7.37 | 756800 |
| 2023-04-26 | 7.51 | $7.20 | 808100 |
| 2023-04-25 | 7.54 | $7.32 | 482900 |
| 2023-04-24 | 7.57 | $7.47 | 556000 |
| 2023-04-21 | 7.58 | $7.55 | 495900 |
| 2023-04-20 | 7.58 | $7.52 | 522700 |
| 2023-04-19 | 7.59 | $7.64 | 496300 |
| 2023-04-18 | 7.58 | $7.62 | 496400 |
| 2023-04-17 | 7.58 | $7.61 | 410700 |
| 2023-04-14 | 7.57 | $7.63 | 439200 |
| 2023-04-13 | 7.57 | $7.68 | 851700 |
| 2023-04-12 | 7.55 | $7.63 | 717700 |
| 2023-04-11 | 7.55 | $7.82 | 464700 |
| 2023-04-10 | 7.52 | $7.78 | 790400 |
| 2023-04-06 | 7.49 | $7.51 | 836100 |
| 2023-04-05 | 7.49 | $7.50 | 775300 |
| 2023-04-04 | 7.49 | $7.64 | 874000 |
| 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 | 626400 |
| 2023-03-29 | 7.36 | $7.52 | 636500 |
| 2023-03-28 | 7.34 | $7.28 | 1.9M |
| 2023-03-27 | 7.35 | $7.33 | 575600 |
| 2023-03-24 | 7.35 | $7.24 | 726200 |
| 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 | 784200 |
| 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 | 468700 |
| 2023-03-07 | 7.55 | $7.60 | 737100 |
| 2023-03-06 | 7.55 | $7.68 | 537900 |
| 2023-03-03 | 7.53 | $7.75 | 994000 |
| 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 | 685000 |
| 2023-02-24 | 7.50 | $7.35 | 791400 |
| 2023-02-23 | 7.51 | $7.46 | 591500 |
| 2023-02-22 | 7.52 | $7.43 | 891200 |
| 2023-02-21 | 7.53 | $7.36 | 605800 |
| 2023-02-17 | 7.54 | $7.49 | 708200 |
| 2023-02-16 | 7.55 | $7.55 | 627400 |
| 2023-02-15 | 7.55 | $7.62 | 712500 |
| 2023-02-14 | 7.54 | $7.51 | 766400 |
| 2023-02-13 | 7.54 | $7.51 | 750400 |
| 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 | 944000 |
| 2023-01-31 | 7.37 | $7.64 | 1.1M |
| 2023-01-30 | 7.34 | $7.52 | 852400 |
| 2023-01-27 | 7.33 | $7.66 | 1.0M |
| 2023-01-26 | 7.29 | $7.64 | 980000 |
| 2023-01-25 | 7.25 | $7.52 | 934000 |
| 2023-01-24 | 7.23 | $7.51 | 681900 |
| 2023-01-23 | 7.20 | $7.54 | 871000 |
| 2023-01-20 | 7.16 | $7.34 | 867900 |
| 2023-01-19 | 7.14 | $7.21 | 755500 |
| 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 | 809500 |
| 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 | 837300 |
| 2023-01-04 | 6.91 | $7.04 | 975100 |
| 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 | 942800 |
| 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 | 794100 |
| 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 | 946900 |
| 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 | 711800 |
| 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 | 953600 |
| 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 | 935200 |
| 2022-09-09 | 8.47 | $8.37 | 693700 |
| 2022-09-08 | 8.48 | $8.22 | 656200 |
| 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 | 593000 |
| 2022-08-26 | 8.81 | $8.46 | 516200 |
| 2022-08-25 | 8.85 | $8.80 | 743500 |
| 2022-08-24 | 8.85 | $8.64 | 688500 |
| 2022-08-23 | 8.88 | $8.59 | 694300 |
| 2022-08-22 | 8.91 | $8.43 | 1.1M |
| 2022-08-19 | 8.96 | $8.74 | 632300 |
| 2022-08-18 | 8.98 | $9.02 | 532700 |
| 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 | 762500 |
| 2022-08-09 | 8.74 | $8.81 | 852900 |
| 2022-08-08 | 8.73 | $9.22 | 996700 |
| 2022-08-05 | 8.68 | $9.44 | 962900 |
| 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 | 808000 |
| 2022-07-29 | 8.34 | $8.64 | 991800 |
| 2022-07-28 | 8.31 | $8.62 | 819800 |
| 2022-07-27 | 8.28 | $8.67 | 964300 |
| 2022-07-26 | 8.24 | $8.24 | 1.1M |
| 2022-07-25 | 8.24 | $8.40 | 685200 |
| 2022-07-22 | 8.22 | $8.23 | 773000 |
| 2022-07-21 | 8.22 | $8.56 | 832100 |
| 2022-07-20 | 8.18 | $8.41 | 643000 |
| 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 | 907400 |
| 2022-07-12 | 8.24 | $8.05 | 981100 |
| 2022-07-11 | 8.26 | $8.34 | 752800 |
| 2022-07-08 | 8.26 | $8.52 | 457400 |
| 2022-07-07 | 8.23 | $8.59 | 941500 |
| 2022-07-06 | 8.19 | $8.34 | 791600 |
| 2022-07-05 | 8.17 | $8.41 | 738900 |
| 2022-07-01 | 8.15 | $8.18 | 693900 |
| 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 | 889800 |
| 2022-06-09 | 8.76 | $8.73 | 737900 |
| 2022-06-08 | 8.76 | $8.96 | 706900 |
| 2022-06-07 | 8.74 | $9.20 | 864800 |
| 2022-06-06 | 8.69 | $9.05 | 1.1M |
| 2022-06-03 | 8.66 | $8.88 | 819800 |
| 2022-06-02 | 8.63 | $8.95 | 1.6M |
| 2022-06-01 | 8.60 | $8.78 | 921700 |
| 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 | 936500 |
| 2022-03-29 | 11.64 | $11.80 | 941500 |
| 2022-03-28 | 11.62 | $11.47 | 716000 |
| 2022-03-25 | 11.64 | $11.48 | 681100 |
| 2022-03-24 | 11.66 | $11.67 | 737500 |
| 2022-03-23 | 11.66 | $11.54 | 777400 |
| 2022-03-22 | 11.67 | $11.74 | 1.6M |
| 2022-03-21 | 11.66 | $11.68 | 658800 |
| 2022-03-18 | 11.66 | $11.84 | 654900 |
| 2022-03-17 | 11.64 | $11.61 | 839300 |
| 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 | 718600 |
| 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 | 755300 |
| 2022-03-03 | 12.63 | $11.91 | 789700 |
| 2022-03-02 | 12.70 | $12.21 | 768400 |
| 2022-03-01 | 12.76 | $12.09 | 960000 |
| 2022-02-28 | 12.83 | $12.40 | 810500 |
| 2022-02-25 | 12.87 | $12.27 | 839500 |
| 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 | 761700 |
| 2022-02-17 | 13.35 | $12.77 | 795800 |
| 2022-02-16 | 13.41 | $13.21 | 661800 |
| 2022-02-15 | 13.43 | $13.18 | 776300 |
| 2022-02-14 | 13.46 | $12.80 | 985400 |
| 2022-02-11 | 13.52 | $13.29 | 647000 |
| 2022-02-10 | 13.55 | $13.69 | 801900 |
| 2022-02-09 | 13.53 | $14.00 | 1.1M |
| 2022-02-08 | 13.49 | $13.61 | 617000 |
| 2022-02-07 | 13.47 | $13.49 | 708100 |
| 2022-02-04 | 13.47 | $13.67 | 866300 |
| 2022-02-03 | 13.45 | $13.47 | 993900 |
| 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 | 969200 |
| 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 | 879300 |
| 2021-11-11 | 18.29 | $17.90 | 707700 |
| 2021-11-10 | 18.33 | $17.99 | 907500 |
| 2021-11-09 | 18.37 | $18.39 | 840000 |
| 2021-11-08 | 18.37 | $18.70 | 677700 |
| 2021-11-05 | 18.33 | $18.98 | 539000 |
| 2021-11-04 | 18.26 | $19.04 | 700300 |
| 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 | 971900 |
| 2021-10-18 | 18.09 | $17.65 | 818000 |
| 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 | 859200 |
| 2021-10-11 | 18.32 | $17.45 | 645800 |
| 2021-10-08 | 18.41 | $17.56 | 727300 |
| 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 | 774100 |
| 2021-10-01 | 18.82 | $18.37 | 557900 |
| 2021-09-30 | 18.86 | $18.10 | 521000 |
| 2021-09-29 | 18.94 | $18.21 | 506900 |
| 2021-09-28 | 19.02 | $18.34 | 736200 |
| 2021-09-27 | 19.09 | $18.60 | 741200 |
| 2021-09-24 | 19.15 | $18.85 | 520400 |
| 2021-09-23 | 19.18 | $18.87 | 813700 |
| 2021-09-22 | 19.21 | $19.04 | 327000 |
| 2021-09-21 | 19.23 | $18.79 | 618100 |
| 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 | 386400 |
| 2021-09-14 | 19.49 | $18.96 | 432800 |
| 2021-09-13 | 19.54 | $19.24 | 404200 |
| 2021-09-10 | 19.57 | $19.50 | 250900 |
| 2021-09-09 | 19.58 | $19.73 | 319600 |
| 2021-09-08 | 19.56 | $19.85 | 236600 |
| 2021-09-07 | 19.53 | $20.04 | 286500 |
| 2021-09-03 | 19.48 | $20.04 | 281600 |
| 2021-09-02 | 19.42 | $19.93 | 317500 |
| 2021-09-01 | 19.37 | $19.93 | 448000 |
| 2021-08-31 | 19.31 | $19.73 | 300200 |
| 2021-08-30 | 19.27 | $19.69 | 272800 |
| 2021-08-27 | 19.22 | $19.31 | 326800 |
| 2021-08-26 | 19.21 | $19.02 | 384100 |
| 2021-08-25 | 19.23 | $19.14 | 619700 |
| 2021-08-24 | 19.24 | $18.86 | 713400 |
| 2021-08-23 | 19.28 | $18.73 | 690500 |
| 2021-08-20 | 19.34 | $18.59 | 428000 |
| 2021-08-19 | 19.42 | $18.27 | 637200 |
| 2021-08-18 | 19.54 | $19.02 | 278200 |
| 2021-08-17 | 19.59 | $19.20 | 287300 |
| 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 | 280600 |
| 2021-08-10 | 19.65 | $19.81 | 225500 |
| 2021-08-09 | 19.63 | $19.62 | 298500 |
| 2021-08-06 | 19.63 | $19.36 | 403200 |
| 2021-08-05 | 19.66 | $19.20 | 562600 |
| 2021-08-04 | 19.71 | $19.38 | 281500 |
| 2021-08-03 | 19.74 | $19.43 | 322000 |
| 2021-08-02 | 19.78 | $19.48 | 293600 |
| 2021-07-30 | 19.81 | $19.13 | 432800 |
| 2021-07-29 | 19.88 | $19.40 | 426100 |
| 2021-07-28 | 19.93 | $19.43 | 273400 |
| 2021-07-27 | 19.98 | $19.37 | 358000 |
| 2021-07-26 | 20.05 | $19.66 | 385100 |
| 2021-07-23 | 20.09 | $20.00 | 226200 |
| 2021-07-22 | 20.10 | $20.10 | 177400 |
| 2021-07-21 | 20.10 | $19.99 | 247800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.53
2026-07-17
Close Price
$8.01
Vol: 2.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.91
Average
8.74
Maximum
20.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.53 | $8.01 | 2.5M |
| 2026-07-16 | 8.60 | $8.12 | 970500 |
| 2026-07-15 | 8.66 | $8.38 | 705500 |
| 2026-07-14 | 8.71 | $8.53 | 733101 |
| 2026-07-13 | 8.74 | $8.39 | 600900 |
| 2026-07-10 | 8.79 | $8.65 | 749638 |
| 2026-07-09 | 8.81 | $8.62 | 494500 |
| 2026-07-08 | 8.84 | $8.41 | 650973 |
| 2026-07-07 | 8.89 | $8.44 | 566900 |
| 2026-07-06 | 8.94 | $8.69 | 518361 |
| 2026-07-02 | 8.97 | $8.60 | 779788 |
| 2026-07-01 | 9.01 | $9.03 | 680113 |
| 2026-06-30 | 9.00 | $9.03 | 1.1M |
| 2026-06-29 | 9.01 | $8.85 | 549600 |
| 2026-06-26 | 9.02 | $8.75 | 616400 |
| 2026-06-25 | 9.05 | $9.08 | 1.1M |
| 2026-06-24 | 9.05 | $8.73 | 744444 |
| 2026-06-23 | 9.09 | $8.95 | 752424 |
| 2026-06-22 | 9.10 | $9.42 | 678877 |
| 2026-06-18 | 9.06 | $9.34 | 447105 |
| 2026-06-17 | 9.03 | $9.00 | 679014 |
| 2026-06-16 | 9.03 | $9.16 | 536300 |
| 2026-06-15 | 9.01 | $9.35 | 450154 |
| 2026-06-12 | 8.97 | $9.03 | 717601 |
| 2026-06-11 | 8.96 | $8.95 | 1.6M |
| 2026-06-10 | 8.95 | $8.67 | 1.0M |
| 2026-06-09 | 8.97 | $8.86 | 1.2M |
| 2026-06-08 | 8.97 | $8.74 | 545306 |
| 2026-06-05 | 8.98 | $8.76 | 1.2M |
| 2026-06-04 | 8.98 | $9.21 | 546475 |
| 2026-06-03 | 8.93 | $9.24 | 728638 |
| 2026-06-02 | 8.88 | $9.34 | 730001 |
| 2026-06-01 | 8.81 | $9.24 | 814944 |
| 2026-05-29 | 8.74 | $9.18 | 1.1M |
| 2026-05-28 | 8.68 | $9.16 | 853000 |
| 2026-05-27 | 8.61 | $9.02 | 574435 |
| 2026-05-26 | 8.54 | $9.07 | 822675 |
| 2026-05-22 | 8.47 | $8.91 | 622684 |
| 2026-05-21 | 8.41 | $8.79 | 636100 |
| 2026-05-20 | 8.35 | $8.73 | 831461 |
| 2026-05-19 | 8.29 | $8.38 | 665053 |
| 2026-05-18 | 8.26 | $8.36 | 759436 |
| 2026-05-15 | 8.23 | $8.59 | 631100 |
| 2026-05-14 | 8.18 | $8.83 | 1.2M |
| 2026-05-13 | 8.09 | $8.63 | 1.5M |
| 2026-05-12 | 8.01 | $8.29 | 505932 |
| 2026-05-11 | 7.97 | $8.38 | 617700 |
| 2026-05-08 | 7.91 | $8.15 | 654100 |
| 2026-05-07 | 7.86 | $8.10 | 495763 |
| 2026-05-06 | 7.82 | $8.18 | 607271 |
| 2026-05-05 | 7.76 | $8.14 | 497942 |
| 2026-05-04 | 7.70 | $8.09 | 486723 |
| 2026-05-01 | 7.64 | $8.05 | 565203 |
| 2026-04-30 | 7.58 | $7.94 | 808140 |
| 2026-04-29 | 7.52 | $7.72 | 470700 |
| 2026-04-28 | 7.48 | $7.68 | 706900 |
| 2026-04-27 | 7.43 | $7.97 | 588400 |
| 2026-04-24 | 7.35 | $7.94 | 1.0M |
| 2026-04-23 | 7.27 | $7.63 | 749918 |
| 2026-04-22 | 7.21 | $7.60 | 567583 |
| 2026-04-21 | 7.15 | $7.43 | 580711 |
| 2026-04-20 | 7.10 | $7.48 | 578717 |
| 2026-04-17 | 7.04 | $7.40 | 2.0M |
| 2026-04-16 | 6.99 | $7.29 | 908904 |
| 2026-04-15 | 6.94 | $7.35 | 621300 |
| 2026-04-14 | 6.88 | $7.46 | 707900 |
| 2026-04-13 | 6.81 | $7.35 | 729950 |
| 2026-04-10 | 6.74 | $7.23 | 879300 |
| 2026-04-09 | 6.68 | $7.10 | 1.1M |
| 2026-04-08 | 6.62 | $6.90 | 649400 |
| 2026-04-07 | 6.59 | $6.70 | 1.0M |
| 2026-04-06 | 6.57 | $6.75 | 512900 |
| 2026-04-02 | 6.55 | $6.73 | 512780 |
| 2026-04-01 | 6.52 | $6.76 | 647143 |
| 2026-03-31 | 6.50 | $6.60 | 804307 |
| 2026-03-30 | 6.49 | $6.29 | 609000 |
| 2026-03-27 | 6.51 | $6.42 | 667700 |
| 2026-03-26 | 6.52 | $6.60 | 829625 |
| 2026-03-25 | 6.51 | $6.76 | 640124 |
| 2026-03-24 | 6.48 | $6.65 | 898823 |
| 2026-03-23 | 6.47 | $6.60 | 693571 |
| 2026-03-20 | 6.46 | $6.38 | 837916 |
| 2026-03-19 | 6.47 | $6.53 | 448110 |
| 2026-03-18 | 6.47 | $6.49 | 590100 |
| 2026-03-17 | 6.48 | $6.49 | 454129 |
| 2026-03-16 | 6.48 | $6.39 | 648329 |
| 2026-03-13 | 6.49 | $6.23 | 430413 |
| 2026-03-12 | 6.52 | $6.35 | 766000 |
| 2026-03-11 | 6.54 | $6.50 | 708482 |
| 2026-03-10 | 6.55 | $6.46 | 584724 |
| 2026-03-09 | 6.56 | $6.36 | 808300 |
| 2026-03-06 | 6.59 | $6.42 | 511052 |
| 2026-03-05 | 6.60 | $6.53 | 489900 |
| 2026-03-04 | 6.61 | $6.62 | 668643 |
| 2026-03-03 | 6.60 | $6.56 | 843956 |
| 2026-03-02 | 6.60 | $6.72 | 820926 |
| 2026-02-27 | 6.59 | $6.57 | 2.5M |
| 2026-02-26 | 6.59 | $6.60 | 481023 |
| 2026-02-25 | 6.59 | $6.71 | 522217 |
| 2026-02-24 | 6.58 | $6.61 | 375800 |
| 2026-02-23 | 6.58 | $6.52 | 403108 |
| 2026-02-20 | 6.59 | $6.69 | 542529 |
| 2026-02-19 | 6.58 | $6.60 | 628400 |
| 2026-02-18 | 6.59 | $6.64 | 745500 |
| 2026-02-17 | 6.59 | $6.53 | 937500 |
| 2026-02-13 | 6.60 | $6.48 | 666100 |
| 2026-02-12 | 6.62 | $6.49 | 985200 |
| 2026-02-11 | 6.64 | $6.64 | 725587 |
| 2026-02-10 | 6.64 | $6.72 | 658226 |
| 2026-02-09 | 6.64 | $6.69 | 1.2M |
| 2026-02-06 | 6.64 | $6.55 | 1.3M |
| 2026-02-05 | 6.66 | $6.28 | 1.0M |
| 2026-02-04 | 6.71 | $6.38 | 1.2M |
| 2026-02-03 | 6.74 | $6.46 | 1.5M |
| 2026-02-02 | 6.77 | $6.64 | 1.1M |
| 2026-01-30 | 6.79 | $6.68 | 791812 |
| 2026-01-29 | 6.80 | $6.83 | 900300 |
| 2026-01-28 | 6.79 | $6.85 | 814318 |
| 2026-01-27 | 6.78 | $6.79 | 621243 |
| 2026-01-26 | 6.78 | $6.70 | 442738 |
| 2026-01-23 | 6.79 | $6.74 | 480800 |
| 2026-01-22 | 6.79 | $6.77 | 607047 |
| 2026-01-21 | 6.79 | $6.79 | 923039 |
| 2026-01-20 | 6.78 | $6.69 | 923445 |
| 2026-01-16 | 6.79 | $6.90 | 3.0M |
| 2026-01-15 | 6.77 | $6.93 | 1.1M |
| 2026-01-14 | 6.75 | $6.87 | 1.1M |
| 2026-01-13 | 6.73 | $6.87 | 1.7M |
| 2026-01-12 | 6.71 | $6.79 | 959200 |
| 2026-01-09 | 6.70 | $6.80 | 763200 |
| 2026-01-08 | 6.69 | $6.73 | 894334 |
| 2026-01-07 | 6.68 | $6.81 | 967300 |
| 2026-01-06 | 6.67 | $6.81 | 781663 |
| 2026-01-05 | 6.66 | $6.74 | 801737 |
| 2026-01-02 | 6.65 | $6.69 | 961048 |
| 2025-12-31 | 6.65 | $6.59 | 1.5M |
| 2025-12-30 | 6.66 | $6.62 | 1.0M |
| 2025-12-29 | 6.66 | $6.63 | 1.1M |
| 2025-12-26 | 6.67 | $6.71 | 549036 |
| 2025-12-24 | 6.67 | $6.71 | 327200 |
| 2025-12-23 | 6.67 | $6.72 | 709730 |
| 2025-12-22 | 6.66 | $6.75 | 1.1M |
| 2025-12-19 | 6.65 | $6.72 | 893400 |
| 2025-12-18 | 6.65 | $6.55 | 1.2M |
| 2025-12-17 | 6.65 | $6.35 | 1.6M |
| 2025-12-16 | 6.68 | $6.48 | 775850 |
| 2025-12-15 | 6.69 | $6.55 | 1.7M |
| 2025-12-12 | 6.70 | $6.62 | 820743 |
| 2025-12-11 | 6.70 | $6.78 | 1.0M |
| 2025-12-10 | 6.69 | $6.80 | 1.1M |
| 2025-12-09 | 6.68 | $6.78 | 649365 |
| 2025-12-08 | 6.67 | $6.77 | 842740 |
| 2025-12-05 | 6.66 | $6.77 | 503609 |
| 2025-12-04 | 6.65 | $6.74 | 673900 |
| 2025-12-03 | 6.65 | $6.73 | 971419 |
| 2025-12-02 | 6.64 | $6.77 | 559500 |
| 2025-12-01 | 6.64 | $6.77 | 663821 |
| 2025-11-28 | 6.63 | $6.86 | 391100 |
| 2025-11-26 | 6.62 | $6.72 | 1.1M |
| 2025-11-25 | 6.62 | $6.61 | 867600 |
| 2025-11-24 | 6.64 | $6.55 | 884362 |
| 2025-11-21 | 6.66 | $6.32 | 1.4M |
| 2025-11-20 | 6.70 | $6.21 | 1.6M |
| 2025-11-19 | 6.76 | $6.38 | 1.1M |
| 2025-11-18 | 6.80 | $6.38 | 1.6M |
| 2025-11-17 | 6.85 | $6.48 | 1.0M |
| 2025-11-14 | 6.88 | $6.63 | 880421 |
| 2025-11-13 | 6.90 | $6.64 | 1.2M |
| 2025-11-12 | 6.92 | $6.92 | 711834 |
| 2025-11-11 | 6.91 | $7.01 | 770600 |
| 2025-11-10 | 6.89 | $7.14 | 842403 |
| 2025-11-07 | 6.85 | $7.01 | 1.0M |
| 2025-11-06 | 6.83 | $6.91 | 1.5M |
| 2025-11-05 | 6.82 | $6.91 | 635836 |
| 2025-11-04 | 6.80 | $6.92 | 998109 |
| 2025-11-03 | 6.79 | $6.98 | 956113 |
| 2025-10-31 | 6.77 | $6.98 | 701900 |
| 2025-10-30 | 6.74 | $6.96 | 652819 |
| 2025-10-29 | 6.72 | $6.97 | 896818 |
| 2025-10-28 | 6.70 | $6.84 | 585358 |
| 2025-10-27 | 6.70 | $6.81 | 752200 |
| 2025-10-24 | 6.69 | $6.71 | 727600 |
| 2025-10-23 | 6.69 | $6.64 | 932838 |
| 2025-10-22 | 6.70 | $6.51 | 1.3M |
| 2025-10-21 | 6.72 | $6.59 | 774713 |
| 2025-10-20 | 6.74 | $6.61 | 663120 |
| 2025-10-17 | 6.76 | $6.56 | 617200 |
| 2025-10-16 | 6.78 | $6.58 | 1.1M |
| 2025-10-15 | 6.81 | $6.66 | 848700 |
| 2025-10-14 | 6.83 | $6.72 | 894700 |
| 2025-10-13 | 6.84 | $6.78 | 751714 |
| 2025-10-10 | 6.85 | $6.66 | 1.0M |
| 2025-10-09 | 6.87 | $6.90 | 451900 |
| 2025-10-08 | 6.87 | $6.94 | 629800 |
| 2025-10-07 | 6.86 | $6.85 | 896201 |
| 2025-10-06 | 6.87 | $6.92 | 562300 |
| 2025-10-03 | 6.87 | $6.93 | 1.2M |
| 2025-10-02 | 6.87 | $6.97 | 1.3M |
| 2025-10-01 | 6.86 | $6.85 | 1.3M |
| 2025-09-30 | 6.87 | $6.70 | 3.0M |
| 2025-09-29 | 6.89 | $6.69 | 1.1M |
| 2025-09-26 | 6.92 | $6.68 | 1.1M |
| 2025-09-25 | 6.95 | $6.71 | 1.8M |
| 2025-09-24 | 6.98 | $6.85 | 735248 |
| 2025-09-23 | 6.99 | $6.95 | 616800 |
| 2025-09-22 | 7.00 | $7.02 | 624816 |
| 2025-09-19 | 7.00 | $6.99 | 465700 |
| 2025-09-18 | 7.00 | $6.99 | 465310 |
| 2025-09-17 | 7.00 | $6.91 | 929200 |
| 2025-09-16 | 7.02 | $6.86 | 743497 |
| 2025-09-15 | 7.03 | $6.91 | 882403 |
| 2025-09-12 | 7.05 | $6.93 | 1.1M |
| 2025-09-11 | 7.06 | $7.04 | 945400 |
| 2025-09-10 | 7.07 | $7.12 | 593140 |
| 2025-09-09 | 7.07 | $7.12 | 488700 |
| 2025-09-08 | 7.07 | $7.09 | 482115 |
| 2025-09-05 | 7.08 | $7.02 | 382220 |
| 2025-09-04 | 7.10 | $6.98 | 547300 |
| 2025-09-03 | 7.12 | $7.01 | 523900 |
| 2025-09-02 | 7.14 | $6.99 | 580836 |
| 2025-08-29 | 7.16 | $7.08 | 694618 |
| 2025-08-28 | 7.18 | $7.16 | 556638 |
| 2025-08-27 | 7.18 | $7.11 | 735700 |
| 2025-08-26 | 7.20 | $7.07 | 870800 |
| 2025-08-25 | 7.22 | $6.93 | 1.2M |
| 2025-08-22 | 7.25 | $6.98 | 2.6M |
| 2025-08-21 | 7.28 | $7.04 | 314000 |
| 2025-08-20 | 7.31 | $7.08 | 584400 |
| 2025-08-19 | 7.33 | $7.23 | 321100 |
| 2025-08-18 | 7.34 | $7.26 | 430926 |
| 2025-08-15 | 7.35 | $7.21 | 382800 |
| 2025-08-14 | 7.36 | $7.30 | 386600 |
| 2025-08-13 | 7.37 | $7.46 | 340446 |
| 2025-08-12 | 7.35 | $7.44 | 497600 |
| 2025-08-11 | 7.34 | $7.39 | 376812 |
| 2025-08-08 | 7.33 | $7.45 | 375400 |
| 2025-08-07 | 7.32 | $7.42 | 469300 |
| 2025-08-06 | 7.30 | $7.33 | 589347 |
| 2025-08-05 | 7.30 | $7.38 | 203326 |
| 2025-08-04 | 7.28 | $7.39 | 400000 |
| 2025-08-01 | 7.27 | $7.31 | 754600 |
| 2025-07-31 | 7.27 | $7.32 | 590732 |
| 2025-07-30 | 7.26 | $7.26 | 313601 |
| 2025-07-29 | 7.26 | $7.20 | 305136 |
| 2025-07-28 | 7.27 | $7.27 | 386924 |
| 2025-07-25 | 7.27 | $7.32 | 270800 |
| 2025-07-24 | 7.26 | $7.31 | 343802 |
| 2025-07-23 | 7.26 | $7.28 | 333300 |
| 2025-07-22 | 7.26 | $7.27 | 460000 |
| 2025-07-21 | 7.26 | $7.36 | 723100 |
| 2025-07-18 | 7.25 | $7.50 | 1.5M |
| 2025-07-17 | 7.23 | $7.23 | 788439 |
| 2025-07-16 | 7.23 | $7.18 | 576800 |
| 2025-07-15 | 7.23 | $7.13 | 536945 |
| 2025-07-14 | 7.24 | $7.08 | 914030 |
| 2025-07-11 | 7.26 | $7.02 | 525226 |
| 2025-07-10 | 7.28 | $7.20 | 374434 |
| 2025-07-09 | 7.28 | $7.24 | 501900 |
| 2025-07-08 | 7.28 | $7.27 | 523587 |
| 2025-07-07 | 7.28 | $7.34 | 1.1M |
| 2025-07-03 | 7.26 | $7.36 | 488500 |
| 2025-07-02 | 7.25 | $7.29 | 1.1M |
| 2025-07-01 | 7.24 | $7.30 | 1.5M |
| 2025-06-30 | 7.23 | $7.34 | 2.5M |
| 2025-06-27 | 7.21 | $7.42 | 840738 |
| 2025-06-26 | 7.18 | $7.44 | 674300 |
| 2025-06-25 | 7.15 | $7.32 | 587475 |
| 2025-06-24 | 7.13 | $7.24 | 1.0M |
| 2025-06-23 | 7.11 | $7.16 | 630820 |
| 2025-06-20 | 7.10 | $7.13 | 739100 |
| 2025-06-18 | 7.09 | $7.14 | 487300 |
| 2025-06-17 | 7.08 | $7.11 | 523500 |
| 2025-06-16 | 7.06 | $7.14 | 649100 |
| 2025-06-13 | 7.05 | $7.09 | 312909 |
| 2025-06-12 | 7.03 | $7.20 | 516047 |
| 2025-06-11 | 7.01 | $7.15 | 523500 |
| 2025-06-10 | 6.99 | $7.17 | 549303 |
| 2025-06-09 | 6.96 | $7.06 | 565600 |
| 2025-06-06 | 6.94 | $7.14 | 420840 |
| 2025-06-05 | 6.91 | $7.10 | 717516 |
| 2025-06-04 | 6.88 | $7.08 | 469800 |
| 2025-06-03 | 6.85 | $7.05 | 601700 |
| 2025-06-02 | 6.82 | $6.99 | 878029 |
| 2025-05-30 | 6.80 | $6.98 | 777459 |
| 2025-05-29 | 6.77 | $6.94 | 555207 |
| 2025-05-28 | 6.74 | $6.90 | 534100 |
| 2025-05-27 | 6.71 | $6.93 | 622044 |
| 2025-05-23 | 6.68 | $6.79 | 938000 |
| 2025-05-22 | 6.66 | $6.73 | 470003 |
| 2025-05-21 | 6.64 | $6.64 | 594041 |
| 2025-05-20 | 6.63 | $6.75 | 494228 |
| 2025-05-19 | 6.60 | $6.82 | 347400 |
| 2025-05-16 | 6.56 | $6.85 | 448812 |
| 2025-05-15 | 6.51 | $6.74 | 548802 |
| 2025-05-14 | 6.47 | $6.88 | 557900 |
| 2025-05-13 | 6.41 | $6.82 | 567000 |
| 2025-05-12 | 6.35 | $6.65 | 571841 |
| 2025-05-09 | 6.31 | $6.49 | 306515 |
| 2025-05-08 | 6.27 | $6.59 | 956900 |
| 2025-05-07 | 6.23 | $6.44 | 361746 |
| 2025-05-06 | 6.20 | $6.38 | 358714 |
| 2025-05-05 | 6.17 | $6.44 | 519732 |
| 2025-05-02 | 6.12 | $6.43 | 568332 |
| 2025-05-01 | 6.08 | $6.40 | 799800 |
| 2025-04-30 | 6.04 | $6.27 | 847100 |
| 2025-04-29 | 6.01 | $6.33 | 429544 |
| 2025-04-28 | 5.98 | $6.28 | 675328 |
| 2025-04-25 | 5.95 | $6.28 | 1.7M |
| 2025-04-24 | 5.92 | $6.11 | 451177 |
| 2025-04-23 | 5.91 | $5.92 | 621600 |
| 2025-04-22 | 5.92 | $5.85 | 297800 |
| 2025-04-21 | 5.94 | $5.67 | 518943 |
| 2025-04-17 | 5.98 | $5.89 | 481100 |
| 2025-04-16 | 6.01 | $5.85 | 592900 |
| 2025-04-15 | 6.04 | $5.98 | 403746 |
| 2025-04-14 | 6.07 | $6.08 | 629635 |
| 2025-04-11 | 6.08 | $6.01 | 425800 |
| 2025-04-10 | 6.11 | $5.90 | 502000 |
| 2025-04-09 | 6.15 | $6.24 | 790000 |
| 2025-04-08 | 6.16 | $5.54 | 1.0M |
| 2025-04-07 | 6.23 | $5.50 | 1.3M |
| 2025-04-04 | 6.32 | $5.60 | 1.2M |
| 2025-04-03 | 6.40 | $5.86 | 870719 |
| 2025-04-02 | 6.46 | $6.26 | 775300 |
| 2025-04-01 | 6.49 | $6.29 | 962239 |
| 2025-03-31 | 6.52 | $6.26 | 1.5M |
| 2025-03-28 | 6.55 | $6.33 | 974000 |
| 2025-03-27 | 6.58 | $6.44 | 611143 |
| 2025-03-26 | 6.60 | $6.55 | 599327 |
| 2025-03-25 | 6.62 | $6.56 | 532200 |
| 2025-03-24 | 6.64 | $6.72 | 642601 |
| 2025-03-21 | 6.65 | $6.55 | 481900 |
| 2025-03-20 | 6.68 | $6.58 | 495300 |
| 2025-03-19 | 6.71 | $6.63 | 837781 |
| 2025-03-18 | 6.75 | $6.61 | 653033 |
| 2025-03-17 | 6.79 | $6.72 | 1.1M |
| 2025-03-14 | 6.83 | $6.52 | 634700 |
| 2025-03-13 | 6.90 | $6.42 | 969000 |
| 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 | 663100 |
| 2025-03-04 | 7.55 | $6.90 | 880975 |
| 2025-03-03 | 7.64 | $6.97 | 870039 |
| 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 | 877844 |
| 2025-02-21 | 8.08 | $7.66 | 757700 |
| 2025-02-20 | 8.13 | $7.86 | 854765 |
| 2025-02-19 | 8.16 | $8.06 | 727900 |
| 2025-02-18 | 8.17 | $8.09 | 429245 |
| 2025-02-14 | 8.17 | $8.08 | 695803 |
| 2025-02-13 | 8.18 | $8.23 | 620300 |
| 2025-02-12 | 8.17 | $8.20 | 540100 |
| 2025-02-11 | 8.16 | $8.21 | 539200 |
| 2025-02-10 | 8.14 | $8.25 | 432500 |
| 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 | 696900 |
| 2025-01-30 | 7.98 | $8.22 | 678400 |
| 2025-01-29 | 7.94 | $8.08 | 892900 |
| 2025-01-28 | 7.91 | $8.16 | 848000 |
| 2025-01-27 | 7.87 | $8.00 | 937700 |
| 2025-01-24 | 7.85 | $8.21 | 792800 |
| 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 | 784400 |
| 2025-01-14 | 7.59 | $7.63 | 553200 |
| 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 | 687900 |
| 2025-01-06 | 7.61 | $7.74 | 989500 |
| 2025-01-03 | 7.60 | $7.63 | 534300 |
| 2025-01-02 | 7.61 | $7.46 | 613200 |
| 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 | 945400 |
| 2024-12-17 | 7.93 | $7.79 | 907700 |
| 2024-12-16 | 7.94 | $7.91 | 1.1M |
| 2024-12-13 | 7.94 | $7.88 | 895400 |
| 2024-12-12 | 7.94 | $7.85 | 1.2M |
| 2024-12-11 | 7.94 | $7.92 | 680400 |
| 2024-12-10 | 7.93 | $7.86 | 675700 |
| 2024-12-09 | 7.93 | $7.99 | 687900 |
| 2024-12-06 | 7.92 | $8.08 | 690700 |
| 2024-12-05 | 7.90 | $8.08 | 645000 |
| 2024-12-04 | 7.87 | $8.07 | 938900 |
| 2024-12-03 | 7.85 | $7.95 | 740800 |
| 2024-12-02 | 7.83 | $8.02 | 967000 |
| 2024-11-29 | 7.80 | $7.99 | 613800 |
| 2024-11-27 | 7.77 | $7.92 | 625100 |
| 2024-11-26 | 7.75 | $8.00 | 417300 |
| 2024-11-25 | 7.72 | $7.97 | 913800 |
| 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 | 572000 |
| 2024-11-18 | 7.65 | $7.55 | 578400 |
| 2024-11-15 | 7.66 | $7.54 | 783500 |
| 2024-11-14 | 7.67 | $7.83 | 607100 |
| 2024-11-13 | 7.65 | $7.79 | 592500 |
| 2024-11-12 | 7.63 | $7.75 | 776000 |
| 2024-11-11 | 7.61 | $7.84 | 622800 |
| 2024-11-08 | 7.59 | $7.75 | 421700 |
| 2024-11-07 | 7.57 | $7.72 | 560900 |
| 2024-11-06 | 7.56 | $7.67 | 737900 |
| 2024-11-05 | 7.55 | $7.48 | 448700 |
| 2024-11-04 | 7.56 | $7.43 | 638300 |
| 2024-11-01 | 7.57 | $7.51 | 839900 |
| 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 | 619800 |
| 2024-10-25 | 7.58 | $7.50 | 422300 |
| 2024-10-24 | 7.59 | $7.55 | 477000 |
| 2024-10-23 | 7.59 | $7.47 | 472900 |
| 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 | 535200 |
| 2024-10-16 | 7.61 | $7.59 | 661500 |
| 2024-10-15 | 7.61 | $7.62 | 443800 |
| 2024-10-14 | 7.60 | $7.71 | 424700 |
| 2024-10-11 | 7.59 | $7.70 | 495600 |
| 2024-10-10 | 7.57 | $7.63 | 482900 |
| 2024-10-09 | 7.56 | $7.63 | 503700 |
| 2024-10-08 | 7.55 | $7.59 | 425800 |
| 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 | 317400 |
| 2024-10-01 | 7.49 | $7.59 | 922100 |
| 2024-09-30 | 7.48 | $7.55 | 725900 |
| 2024-09-27 | 7.46 | $7.60 | 438700 |
| 2024-09-26 | 7.45 | $7.56 | 401900 |
| 2024-09-25 | 7.43 | $7.49 | 499300 |
| 2024-09-24 | 7.42 | $7.57 | 509600 |
| 2024-09-23 | 7.40 | $7.54 | 436100 |
| 2024-09-20 | 7.39 | $7.49 | 501400 |
| 2024-09-19 | 7.38 | $7.60 | 818800 |
| 2024-09-18 | 7.35 | $7.43 | 772700 |
| 2024-09-17 | 7.34 | $7.42 | 554700 |
| 2024-09-16 | 7.34 | $7.34 | 420700 |
| 2024-09-13 | 7.33 | $7.38 | 528900 |
| 2024-09-12 | 7.33 | $7.36 | 699600 |
| 2024-09-11 | 7.32 | $7.33 | 562900 |
| 2024-09-10 | 7.32 | $7.25 | 599400 |
| 2024-09-09 | 7.33 | $7.31 | 604000 |
| 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 | 948200 |
| 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 | 546900 |
| 2024-08-27 | 7.24 | $7.42 | 449900 |
| 2024-08-26 | 7.21 | $7.36 | 799200 |
| 2024-08-23 | 7.19 | $7.34 | 570400 |
| 2024-08-22 | 7.18 | $7.26 | 642400 |
| 2024-08-21 | 7.17 | $7.29 | 450500 |
| 2024-08-20 | 7.15 | $7.25 | 621600 |
| 2024-08-19 | 7.14 | $7.23 | 546600 |
| 2024-08-16 | 7.14 | $7.18 | 526300 |
| 2024-08-15 | 7.14 | $7.30 | 449500 |
| 2024-08-14 | 7.13 | $7.22 | 598200 |
| 2024-08-13 | 7.12 | $7.26 | 560500 |
| 2024-08-12 | 7.12 | $7.12 | 828900 |
| 2024-08-09 | 7.13 | $7.09 | 450500 |
| 2024-08-08 | 7.14 | $7.13 | 540500 |
| 2024-08-07 | 7.15 | $6.88 | 924000 |
| 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 | 710300 |
| 2024-07-29 | 7.34 | $7.26 | 488300 |
| 2024-07-26 | 7.35 | $7.25 | 723400 |
| 2024-07-25 | 7.36 | $7.23 | 1.1M |
| 2024-07-24 | 7.37 | $7.24 | 653900 |
| 2024-07-23 | 7.38 | $7.39 | 551600 |
| 2024-07-22 | 7.37 | $7.37 | 501700 |
| 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 | 655900 |
| 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 | 597200 |
| 2024-07-03 | 7.27 | $7.40 | 553300 |
| 2024-07-02 | 7.25 | $7.32 | 911800 |
| 2024-07-01 | 7.25 | $7.31 | 1.3M |
| 2024-06-28 | 7.25 | $7.23 | 821300 |
| 2024-06-27 | 7.26 | $7.22 | 549200 |
| 2024-06-26 | 7.26 | $7.22 | 1.3M |
| 2024-06-25 | 7.27 | $7.18 | 764500 |
| 2024-06-24 | 7.29 | $7.16 | 541500 |
| 2024-06-21 | 7.31 | $7.19 | 481900 |
| 2024-06-20 | 7.32 | $7.25 | 771200 |
| 2024-06-18 | 7.33 | $7.26 | 433500 |
| 2024-06-17 | 7.35 | $7.25 | 737900 |
| 2024-06-14 | 7.36 | $7.23 | 566200 |
| 2024-06-13 | 7.38 | $7.27 | 708600 |
| 2024-06-12 | 7.40 | $7.37 | 857500 |
| 2024-06-11 | 7.40 | $7.31 | 521000 |
| 2024-06-10 | 7.41 | $7.36 | 378100 |
| 2024-06-07 | 7.42 | $7.33 | 464300 |
| 2024-06-06 | 7.43 | $7.36 | 425200 |
| 2024-06-05 | 7.44 | $7.42 | 838400 |
| 2024-06-04 | 7.44 | $7.35 | 655000 |
| 2024-06-03 | 7.44 | $7.39 | 751600 |
| 2024-05-31 | 7.45 | $7.46 | 769200 |
| 2024-05-30 | 7.44 | $7.37 | 642000 |
| 2024-05-29 | 7.45 | $7.37 | 774000 |
| 2024-05-28 | 7.45 | $7.43 | 731600 |
| 2024-05-24 | 7.44 | $7.50 | 470200 |
| 2024-05-23 | 7.43 | $7.44 | 685600 |
| 2024-05-22 | 7.42 | $7.57 | 789800 |
| 2024-05-21 | 7.40 | $7.61 | 702100 |
| 2024-05-20 | 7.37 | $7.68 | 2.3M |
| 2024-05-17 | 7.33 | $7.41 | 487400 |
| 2024-05-16 | 7.32 | $7.40 | 652200 |
| 2024-05-15 | 7.31 | $7.37 | 910800 |
| 2024-05-14 | 7.30 | $7.35 | 493800 |
| 2024-05-13 | 7.29 | $7.33 | 405100 |
| 2024-05-10 | 7.28 | $7.38 | 548100 |
| 2024-05-09 | 7.26 | $7.42 | 401200 |
| 2024-05-08 | 7.25 | $7.42 | 656900 |
| 2024-05-07 | 7.23 | $7.37 | 768700 |
| 2024-05-06 | 7.22 | $7.37 | 753100 |
| 2024-05-03 | 7.22 | $7.26 | 390200 |
| 2024-05-02 | 7.23 | $7.21 | 369500 |
| 2024-05-01 | 7.24 | $7.18 | 895900 |
| 2024-04-30 | 7.26 | $7.10 | 457700 |
| 2024-04-29 | 7.29 | $7.23 | 533700 |
| 2024-04-26 | 7.32 | $7.23 | 368700 |
| 2024-04-25 | 7.35 | $7.20 | 552200 |
| 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 | 601400 |
| 2024-04-17 | 7.65 | $7.18 | 588700 |
| 2024-04-16 | 7.71 | $7.24 | 453000 |
| 2024-04-15 | 7.76 | $7.26 | 506300 |
| 2024-04-12 | 7.82 | $7.44 | 447700 |
| 2024-04-11 | 7.86 | $7.64 | 498100 |
| 2024-04-10 | 7.89 | $7.61 | 835600 |
| 2024-04-09 | 7.92 | $7.80 | 475000 |
| 2024-04-08 | 7.93 | $7.83 | 306500 |
| 2024-04-05 | 7.94 | $7.85 | 446700 |
| 2024-04-04 | 7.95 | $7.78 | 531800 |
| 2024-04-03 | 7.97 | $7.89 | 519900 |
| 2024-04-02 | 7.98 | $7.89 | 413400 |
| 2024-04-01 | 7.98 | $8.11 | 780800 |
| 2024-03-28 | 7.97 | $8.14 | 1.2M |
| 2024-03-27 | 7.96 | $8.07 | 624700 |
| 2024-03-26 | 7.95 | $7.99 | 606200 |
| 2024-03-25 | 7.94 | $7.99 | 674500 |
| 2024-03-22 | 7.94 | $7.95 | 758100 |
| 2024-03-21 | 7.95 | $8.06 | 597600 |
| 2024-03-20 | 7.94 | $7.93 | 723000 |
| 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 | 504200 |
| 2024-03-12 | 8.02 | $8.01 | 559100 |
| 2024-03-11 | 8.02 | $8.00 | 420000 |
| 2024-03-08 | 8.02 | $8.04 | 724100 |
| 2024-03-07 | 8.02 | $8.04 | 479800 |
| 2024-03-06 | 8.02 | $8.00 | 612500 |
| 2024-03-05 | 8.02 | $7.92 | 573600 |
| 2024-03-04 | 8.03 | $8.09 | 720400 |
| 2024-03-01 | 8.02 | $8.11 | 617300 |
| 2024-02-29 | 8.01 | $8.01 | 685600 |
| 2024-02-28 | 8.00 | $7.96 | 754600 |
| 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 | 681800 |
| 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 | 640700 |
| 2024-02-08 | 7.66 | $8.04 | 690800 |
| 2024-02-07 | 7.61 | $7.88 | 1.0M |
| 2024-02-06 | 7.57 | $7.78 | 716100 |
| 2024-02-05 | 7.54 | $7.71 | 510300 |
| 2024-02-02 | 7.51 | $7.81 | 878100 |
| 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 | 941300 |
| 2024-01-22 | 7.25 | $7.38 | 799700 |
| 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 | 828200 |
| 2024-01-10 | 7.30 | $7.27 | 475700 |
| 2024-01-09 | 7.31 | $7.22 | 678800 |
| 2024-01-08 | 7.33 | $7.29 | 700000 |
| 2024-01-05 | 7.34 | $7.10 | 640800 |
| 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 | 963200 |
| 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 | 373500 |
| 2023-11-22 | 6.94 | $7.24 | 568900 |
| 2023-11-21 | 6.89 | $7.20 | 990200 |
| 2023-11-20 | 6.84 | $7.24 | 1.1M |
| 2023-11-17 | 6.78 | $7.15 | 771100 |
| 2023-11-16 | 6.73 | $7.04 | 861000 |
| 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 | 877000 |
| 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 | 744800 |
| 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 | 859100 |
| 2023-10-23 | 6.84 | $6.59 | 1.3M |
| 2023-10-20 | 6.87 | $6.61 | 613900 |
| 2023-10-19 | 6.89 | $6.69 | 956000 |
| 2023-10-18 | 6.91 | $6.79 | 673000 |
| 2023-10-17 | 6.92 | $6.95 | 1.9M |
| 2023-10-16 | 6.91 | $6.95 | 775100 |
| 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 | 666100 |
| 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 | 682700 |
| 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 | 435900 |
| 2023-09-06 | 7.61 | $7.54 | 951900 |
| 2023-09-05 | 7.62 | $7.73 | 339200 |
| 2023-09-01 | 7.62 | $7.85 | 636400 |
| 2023-08-31 | 7.60 | $7.71 | 707900 |
| 2023-08-30 | 7.60 | $7.66 | 499200 |
| 2023-08-29 | 7.61 | $7.69 | 1.2M |
| 2023-08-28 | 7.62 | $7.49 | 668200 |
| 2023-08-25 | 7.65 | $7.45 | 482200 |
| 2023-08-24 | 7.69 | $7.37 | 561900 |
| 2023-08-23 | 7.73 | $7.53 | 1.0M |
| 2023-08-22 | 7.77 | $7.44 | 688400 |
| 2023-08-21 | 7.82 | $7.51 | 630200 |
| 2023-08-18 | 7.86 | $7.44 | 431800 |
| 2023-08-17 | 7.91 | $7.48 | 644800 |
| 2023-08-16 | 7.96 | $7.69 | 306700 |
| 2023-08-15 | 7.99 | $7.75 | 310200 |
| 2023-08-14 | 8.02 | $7.84 | 335600 |
| 2023-08-11 | 8.04 | $7.85 | 269500 |
| 2023-08-10 | 8.06 | $7.87 | 432000 |
| 2023-08-09 | 8.07 | $7.92 | 389700 |
| 2023-08-08 | 8.09 | $8.01 | 459800 |
| 2023-08-07 | 8.09 | $8.10 | 396600 |
| 2023-08-04 | 8.09 | $8.09 | 561100 |
| 2023-08-03 | 8.08 | $8.09 | 521000 |
| 2023-08-02 | 8.08 | $8.15 | 648300 |
| 2023-08-01 | 8.06 | $8.35 | 695600 |
| 2023-07-31 | 8.03 | $8.21 | 737400 |
| 2023-07-28 | 8.01 | $8.15 | 613700 |
| 2023-07-27 | 7.99 | $7.99 | 729900 |
| 2023-07-26 | 7.98 | $8.01 | 612600 |
| 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 | 696600 |
| 2023-07-19 | 7.93 | $8.14 | 861000 |
| 2023-07-18 | 7.91 | $8.08 | 529900 |
| 2023-07-17 | 7.88 | $8.08 | 683100 |
| 2023-07-14 | 7.86 | $7.93 | 509100 |
| 2023-07-13 | 7.85 | $7.99 | 622200 |
| 2023-07-12 | 7.84 | $8.02 | 552700 |
| 2023-07-11 | 7.82 | $7.95 | 328000 |
| 2023-07-10 | 7.81 | $7.89 | 485100 |
| 2023-07-07 | 7.80 | $7.83 | 420100 |
| 2023-07-06 | 7.80 | $7.75 | 569300 |
| 2023-07-05 | 7.81 | $7.86 | 718200 |
| 2023-07-03 | 7.81 | $7.86 | 368000 |
| 2023-06-30 | 7.80 | $7.85 | 981700 |
| 2023-06-29 | 7.80 | $7.76 | 570200 |
| 2023-06-28 | 7.80 | $7.77 | 473500 |
| 2023-06-27 | 7.80 | $7.72 | 553800 |
| 2023-06-26 | 7.80 | $7.65 | 499200 |
| 2023-06-23 | 7.81 | $7.64 | 516400 |
| 2023-06-22 | 7.82 | $7.80 | 515100 |
| 2023-06-21 | 7.81 | $7.73 | 469500 |
| 2023-06-20 | 7.81 | $7.83 | 686500 |
| 2023-06-16 | 7.79 | $7.85 | 855700 |
| 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 | 733500 |
| 2023-06-09 | 7.59 | $7.83 | 650900 |
| 2023-06-08 | 7.56 | $7.77 | 438800 |
| 2023-06-07 | 7.53 | $7.76 | 618800 |
| 2023-06-06 | 7.50 | $7.78 | 668700 |
| 2023-06-05 | 7.46 | $7.68 | 774800 |
| 2023-06-02 | 7.43 | $7.64 | 832000 |
| 2023-06-01 | 7.41 | $7.54 | 382800 |
| 2023-05-31 | 7.39 | $7.48 | 857100 |
| 2023-05-30 | 7.38 | $7.56 | 923600 |
| 2023-05-26 | 7.36 | $7.51 | 643300 |
| 2023-05-25 | 7.34 | $7.28 | 635500 |
| 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 | 700300 |
| 2023-05-18 | 7.33 | $7.47 | 788900 |
| 2023-05-17 | 7.32 | $7.40 | 621000 |
| 2023-05-16 | 7.32 | $7.24 | 586900 |
| 2023-05-15 | 7.33 | $7.33 | 669800 |
| 2023-05-12 | 7.34 | $7.23 | 384900 |
| 2023-05-11 | 7.36 | $7.33 | 546600 |
| 2023-05-10 | 7.37 | $7.28 | 789100 |
| 2023-05-09 | 7.38 | $7.27 | 749300 |
| 2023-05-08 | 7.40 | $7.34 | 444500 |
| 2023-05-05 | 7.42 | $7.40 | 822400 |
| 2023-05-04 | 7.43 | $7.29 | 916200 |
| 2023-05-03 | 7.45 | $7.31 | 702900 |
| 2023-05-02 | 7.47 | $7.31 | 602500 |
| 2023-05-01 | 7.49 | $7.39 | 489800 |
| 2023-04-28 | 7.51 | $7.44 | 787900 |
| 2023-04-27 | 7.52 | $7.37 | 756800 |
| 2023-04-26 | 7.55 | $7.20 | 808100 |
| 2023-04-25 | 7.59 | $7.32 | 482900 |
| 2023-04-24 | 7.61 | $7.47 | 556000 |
| 2023-04-21 | 7.62 | $7.55 | 495900 |
| 2023-04-20 | 7.63 | $7.52 | 522700 |
| 2023-04-19 | 7.63 | $7.64 | 496300 |
| 2023-04-18 | 7.62 | $7.62 | 496400 |
| 2023-04-17 | 7.61 | $7.61 | 410700 |
| 2023-04-14 | 7.60 | $7.63 | 439200 |
| 2023-04-13 | 7.59 | $7.68 | 851700 |
| 2023-04-12 | 7.57 | $7.63 | 717700 |
| 2023-04-11 | 7.56 | $7.82 | 464700 |
| 2023-04-10 | 7.52 | $7.78 | 790400 |
| 2023-04-06 | 7.48 | $7.51 | 836100 |
| 2023-04-05 | 7.47 | $7.50 | 775300 |
| 2023-04-04 | 7.46 | $7.64 | 874000 |
| 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 | 626400 |
| 2023-03-29 | 7.32 | $7.52 | 636500 |
| 2023-03-28 | 7.31 | $7.28 | 1.9M |
| 2023-03-27 | 7.32 | $7.33 | 575600 |
| 2023-03-24 | 7.32 | $7.24 | 726200 |
| 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 | 784200 |
| 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 | 468700 |
| 2023-03-07 | 7.54 | $7.60 | 737100 |
| 2023-03-06 | 7.54 | $7.68 | 537900 |
| 2023-03-03 | 7.53 | $7.75 | 994000 |
| 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 | 685000 |
| 2023-02-24 | 7.53 | $7.35 | 791400 |
| 2023-02-23 | 7.56 | $7.46 | 591500 |
| 2023-02-22 | 7.57 | $7.43 | 891200 |
| 2023-02-21 | 7.59 | $7.36 | 605800 |
| 2023-02-17 | 7.61 | $7.49 | 708200 |
| 2023-02-16 | 7.63 | $7.55 | 627400 |
| 2023-02-15 | 7.63 | $7.62 | 712500 |
| 2023-02-14 | 7.63 | $7.51 | 766400 |
| 2023-02-13 | 7.63 | $7.51 | 750400 |
| 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 | 944000 |
| 2023-01-31 | 7.45 | $7.64 | 1.1M |
| 2023-01-30 | 7.42 | $7.52 | 852400 |
| 2023-01-27 | 7.40 | $7.66 | 1.0M |
| 2023-01-26 | 7.35 | $7.64 | 980000 |
| 2023-01-25 | 7.31 | $7.52 | 934000 |
| 2023-01-24 | 7.27 | $7.51 | 681900 |
| 2023-01-23 | 7.22 | $7.54 | 871000 |
| 2023-01-20 | 7.18 | $7.34 | 867900 |
| 2023-01-19 | 7.14 | $7.21 | 755500 |
| 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 | 809500 |
| 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 | 837300 |
| 2023-01-04 | 6.84 | $7.04 | 975100 |
| 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 | 942800 |
| 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 | 794100 |
| 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 | 946900 |
| 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 | 711800 |
| 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 | 953600 |
| 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 | 935200 |
| 2022-09-09 | 8.39 | $8.37 | 693700 |
| 2022-09-08 | 8.42 | $8.22 | 656200 |
| 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 | 593000 |
| 2022-08-26 | 8.91 | $8.46 | 516200 |
| 2022-08-25 | 8.96 | $8.80 | 743500 |
| 2022-08-24 | 8.98 | $8.64 | 688500 |
| 2022-08-23 | 9.01 | $8.59 | 694300 |
| 2022-08-22 | 9.05 | $8.43 | 1.1M |
| 2022-08-19 | 9.10 | $8.74 | 632300 |
| 2022-08-18 | 9.13 | $9.02 | 532700 |
| 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 | 762500 |
| 2022-08-09 | 8.81 | $8.81 | 852900 |
| 2022-08-08 | 8.79 | $9.22 | 996700 |
| 2022-08-05 | 8.72 | $9.44 | 962900 |
| 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 | 808000 |
| 2022-07-29 | 8.36 | $8.64 | 991800 |
| 2022-07-28 | 8.32 | $8.62 | 819800 |
| 2022-07-27 | 8.29 | $8.67 | 964300 |
| 2022-07-26 | 8.24 | $8.24 | 1.1M |
| 2022-07-25 | 8.24 | $8.40 | 685200 |
| 2022-07-22 | 8.23 | $8.23 | 773000 |
| 2022-07-21 | 8.23 | $8.56 | 832100 |
| 2022-07-20 | 8.19 | $8.41 | 643000 |
| 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 | 907400 |
| 2022-07-12 | 8.18 | $8.05 | 981100 |
| 2022-07-11 | 8.18 | $8.34 | 752800 |
| 2022-07-08 | 8.16 | $8.52 | 457400 |
| 2022-07-07 | 8.11 | $8.59 | 941500 |
| 2022-07-06 | 8.07 | $8.34 | 791600 |
| 2022-07-05 | 8.05 | $8.41 | 738900 |
| 2022-07-01 | 8.03 | $8.18 | 693900 |
| 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 | 889800 |
| 2022-06-09 | 8.65 | $8.73 | 737900 |
| 2022-06-08 | 8.62 | $8.96 | 706900 |
| 2022-06-07 | 8.56 | $9.20 | 864800 |
| 2022-06-06 | 8.48 | $9.05 | 1.1M |
| 2022-06-03 | 8.42 | $8.88 | 819800 |
| 2022-06-02 | 8.37 | $8.95 | 1.6M |
| 2022-06-01 | 8.32 | $8.78 | 921700 |
| 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 | 936500 |
| 2022-03-29 | 11.44 | $11.80 | 941500 |
| 2022-03-28 | 11.40 | $11.47 | 716000 |
| 2022-03-25 | 11.40 | $11.48 | 681100 |
| 2022-03-24 | 11.40 | $11.67 | 737500 |
| 2022-03-23 | 11.39 | $11.54 | 777400 |
| 2022-03-22 | 11.39 | $11.74 | 1.6M |
| 2022-03-21 | 11.38 | $11.68 | 658800 |
| 2022-03-18 | 11.37 | $11.84 | 654900 |
| 2022-03-17 | 11.35 | $11.61 | 839300 |
| 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 | 718600 |
| 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 | 755300 |
| 2022-03-03 | 12.49 | $11.91 | 789700 |
| 2022-03-02 | 12.59 | $12.21 | 768400 |
| 2022-03-01 | 12.66 | $12.09 | 960000 |
| 2022-02-28 | 12.76 | $12.40 | 810500 |
| 2022-02-25 | 12.82 | $12.27 | 839500 |
| 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 | 761700 |
| 2022-02-17 | 13.30 | $12.77 | 795800 |
| 2022-02-16 | 13.35 | $13.21 | 661800 |
| 2022-02-15 | 13.34 | $13.18 | 776300 |
| 2022-02-14 | 13.34 | $12.80 | 985400 |
| 2022-02-11 | 13.38 | $13.29 | 647000 |
| 2022-02-10 | 13.38 | $13.69 | 801900 |
| 2022-02-09 | 13.34 | $14.00 | 1.1M |
| 2022-02-08 | 13.27 | $13.61 | 617000 |
| 2022-02-07 | 13.24 | $13.49 | 708100 |
| 2022-02-04 | 13.23 | $13.67 | 866300 |
| 2022-02-03 | 13.20 | $13.47 | 993900 |
| 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 | 969200 |
| 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 | 879300 |
| 2021-11-11 | 18.34 | $17.90 | 707700 |
| 2021-11-10 | 18.36 | $17.99 | 907500 |
| 2021-11-09 | 18.38 | $18.39 | 840000 |
| 2021-11-08 | 18.35 | $18.70 | 677700 |
| 2021-11-05 | 18.29 | $18.98 | 539000 |
| 2021-11-04 | 18.20 | $19.04 | 700300 |
| 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 | 971900 |
| 2021-10-18 | 17.88 | $17.65 | 818000 |
| 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 | 859200 |
| 2021-10-11 | 18.14 | $17.45 | 645800 |
| 2021-10-08 | 18.23 | $17.56 | 727300 |
| 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 | 774100 |
| 2021-10-01 | 18.71 | $18.37 | 557900 |
| 2021-09-30 | 18.77 | $18.10 | 521000 |
| 2021-09-29 | 18.88 | $18.21 | 506900 |
| 2021-09-28 | 18.98 | $18.34 | 736200 |
| 2021-09-27 | 19.07 | $18.60 | 741200 |
| 2021-09-24 | 19.14 | $18.85 | 520400 |
| 2021-09-23 | 19.19 | $18.87 | 813700 |
| 2021-09-22 | 19.23 | $19.04 | 327000 |
| 2021-09-21 | 19.27 | $18.79 | 618100 |
| 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 | 386400 |
| 2021-09-14 | 19.50 | $18.96 | 432800 |
| 2021-09-13 | 19.54 | $19.24 | 404200 |
| 2021-09-10 | 19.55 | $19.50 | 250900 |
| 2021-09-09 | 19.54 | $19.73 | 319600 |
| 2021-09-08 | 19.51 | $19.85 | 236600 |
| 2021-09-07 | 19.47 | $20.04 | 286500 |
| 2021-09-03 | 19.40 | $20.04 | 281600 |
| 2021-09-02 | 19.34 | $19.93 | 317500 |
| 2021-09-01 | 19.28 | $19.93 | 448000 |
| 2021-08-31 | 19.21 | $19.73 | 300200 |
| 2021-08-30 | 19.17 | $19.69 | 272800 |
| 2021-08-27 | 19.13 | $19.31 | 326800 |
| 2021-08-26 | 19.12 | $19.02 | 384100 |
| 2021-08-25 | 19.14 | $19.14 | 619700 |
| 2021-08-24 | 19.15 | $18.86 | 713400 |
| 2021-08-23 | 19.19 | $18.73 | 690500 |
| 2021-08-20 | 19.25 | $18.59 | 428000 |
| 2021-08-19 | 19.33 | $18.27 | 637200 |
| 2021-08-18 | 19.45 | $19.02 | 278200 |
| 2021-08-17 | 19.50 | $19.20 | 287300 |
| 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 | 280600 |
| 2021-08-10 | 19.52 | $19.81 | 225500 |
| 2021-08-09 | 19.51 | $19.62 | 298500 |
| 2021-08-06 | 19.51 | $19.36 | 403200 |
| 2021-08-05 | 19.55 | $19.20 | 562600 |
| 2021-08-04 | 19.60 | $19.38 | 281500 |
| 2021-08-03 | 19.65 | $19.43 | 322000 |
| 2021-08-02 | 19.69 | $19.48 | 293600 |
| 2021-07-30 | 19.73 | $19.13 | 432800 |
| 2021-07-29 | 19.81 | $19.40 | 426100 |
| 2021-07-28 | 19.87 | $19.43 | 273400 |
| 2021-07-27 | 19.92 | $19.37 | 358000 |
| 2021-07-26 | 19.99 | $19.66 | 385100 |
| 2021-07-23 | 20.04 | $20.00 | 226200 |
| 2021-07-22 | 20.05 | $20.10 | 177400 |
| 2021-07-21 | 20.06 | $19.99 | 247800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.39
2026-07-17
Close Price
$8.01
Vol: 2.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.71
Average
8.69
Maximum
19.94
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.39 | $8.01 | 2.5M |
| 2026-07-16 | 8.49 | $8.12 | 970500 |
| 2026-07-15 | 8.59 | $8.38 | 705500 |
| 2026-07-14 | 8.64 | $8.53 | 733101 |
| 2026-07-13 | 8.67 | $8.39 | 600900 |
| 2026-07-10 | 8.74 | $8.65 | 749638 |
| 2026-07-09 | 8.76 | $8.62 | 494500 |
| 2026-07-08 | 8.80 | $8.41 | 650973 |
| 2026-07-07 | 8.88 | $8.44 | 566900 |
| 2026-07-06 | 8.97 | $8.69 | 518361 |
| 2026-07-02 | 9.02 | $8.60 | 779788 |
| 2026-07-01 | 9.10 | $9.03 | 680113 |
| 2026-06-30 | 9.10 | $9.03 | 1.1M |
| 2026-06-29 | 9.10 | $8.85 | 549600 |
| 2026-06-26 | 9.14 | $8.75 | 616400 |
| 2026-06-25 | 9.20 | $9.08 | 1.1M |
| 2026-06-24 | 9.20 | $8.73 | 744444 |
| 2026-06-23 | 9.28 | $8.95 | 752424 |
| 2026-06-22 | 9.32 | $9.42 | 678877 |
| 2026-06-18 | 9.26 | $9.34 | 447105 |
| 2026-06-17 | 9.21 | $9.00 | 679014 |
| 2026-06-16 | 9.22 | $9.16 | 536300 |
| 2026-06-15 | 9.20 | $9.35 | 450154 |
| 2026-06-12 | 9.14 | $9.03 | 717601 |
| 2026-06-11 | 9.13 | $8.95 | 1.6M |
| 2026-06-10 | 9.13 | $8.67 | 1.0M |
| 2026-06-09 | 9.19 | $8.86 | 1.2M |
| 2026-06-08 | 9.22 | $8.74 | 545306 |
| 2026-06-05 | 9.27 | $8.76 | 1.2M |
| 2026-06-04 | 9.33 | $9.21 | 546475 |
| 2026-06-03 | 9.30 | $9.24 | 728638 |
| 2026-06-02 | 9.25 | $9.34 | 730001 |
| 2026-06-01 | 9.18 | $9.24 | 814944 |
| 2026-05-29 | 9.11 | $9.18 | 1.1M |
| 2026-05-28 | 9.04 | $9.16 | 853000 |
| 2026-05-27 | 8.95 | $9.02 | 574435 |
| 2026-05-26 | 8.89 | $9.07 | 822675 |
| 2026-05-22 | 8.79 | $8.91 | 622684 |
| 2026-05-21 | 8.72 | $8.79 | 636100 |
| 2026-05-20 | 8.65 | $8.73 | 831461 |
| 2026-05-19 | 8.58 | $8.38 | 665053 |
| 2026-05-18 | 8.58 | $8.36 | 759436 |
| 2026-05-15 | 8.57 | $8.59 | 631100 |
| 2026-05-14 | 8.52 | $8.83 | 1.2M |
| 2026-05-13 | 8.40 | $8.63 | 1.5M |
| 2026-05-12 | 8.30 | $8.29 | 505932 |
| 2026-05-11 | 8.25 | $8.38 | 617700 |
| 2026-05-08 | 8.18 | $8.15 | 654100 |
| 2026-05-07 | 8.14 | $8.10 | 495763 |
| 2026-05-06 | 8.10 | $8.18 | 607271 |
| 2026-05-05 | 8.04 | $8.14 | 497942 |
| 2026-05-04 | 7.97 | $8.09 | 486723 |
| 2026-05-01 | 7.90 | $8.05 | 565203 |
| 2026-04-30 | 7.83 | $7.94 | 808140 |
| 2026-04-29 | 7.76 | $7.72 | 470700 |
| 2026-04-28 | 7.73 | $7.68 | 706900 |
| 2026-04-27 | 7.70 | $7.97 | 588400 |
| 2026-04-24 | 7.60 | $7.94 | 1.0M |
| 2026-04-23 | 7.49 | $7.63 | 749918 |
| 2026-04-22 | 7.43 | $7.60 | 567583 |
| 2026-04-21 | 7.36 | $7.43 | 580711 |
| 2026-04-20 | 7.31 | $7.48 | 578717 |
| 2026-04-17 | 7.25 | $7.40 | 2.0M |
| 2026-04-16 | 7.18 | $7.29 | 908904 |
| 2026-04-15 | 7.13 | $7.35 | 621300 |
| 2026-04-14 | 7.06 | $7.46 | 707900 |
| 2026-04-13 | 6.96 | $7.35 | 729950 |
| 2026-04-10 | 6.86 | $7.23 | 879300 |
| 2026-04-09 | 6.76 | $7.10 | 1.1M |
| 2026-04-08 | 6.68 | $6.90 | 649400 |
| 2026-04-07 | 6.63 | $6.70 | 1.0M |
| 2026-04-06 | 6.61 | $6.75 | 512900 |
| 2026-04-02 | 6.57 | $6.73 | 512780 |
| 2026-04-01 | 6.54 | $6.76 | 647143 |
| 2026-03-31 | 6.49 | $6.60 | 804307 |
| 2026-03-30 | 6.47 | $6.29 | 609000 |
| 2026-03-27 | 6.52 | $6.42 | 667700 |
| 2026-03-26 | 6.54 | $6.60 | 829625 |
| 2026-03-25 | 6.52 | $6.76 | 640124 |
| 2026-03-24 | 6.48 | $6.65 | 898823 |
| 2026-03-23 | 6.44 | $6.60 | 693571 |
| 2026-03-20 | 6.42 | $6.38 | 837916 |
| 2026-03-19 | 6.43 | $6.53 | 448110 |
| 2026-03-18 | 6.42 | $6.49 | 590100 |
| 2026-03-17 | 6.41 | $6.49 | 454129 |
| 2026-03-16 | 6.40 | $6.39 | 648329 |
| 2026-03-13 | 6.41 | $6.23 | 430413 |
| 2026-03-12 | 6.46 | $6.35 | 766000 |
| 2026-03-11 | 6.49 | $6.50 | 708482 |
| 2026-03-10 | 6.50 | $6.46 | 584724 |
| 2026-03-09 | 6.51 | $6.36 | 808300 |
| 2026-03-06 | 6.55 | $6.42 | 511052 |
| 2026-03-05 | 6.58 | $6.53 | 489900 |
| 2026-03-04 | 6.60 | $6.62 | 668643 |
| 2026-03-03 | 6.60 | $6.56 | 843956 |
| 2026-03-02 | 6.61 | $6.72 | 820926 |
| 2026-02-27 | 6.58 | $6.57 | 2.5M |
| 2026-02-26 | 6.59 | $6.60 | 481023 |
| 2026-02-25 | 6.59 | $6.71 | 522217 |
| 2026-02-24 | 6.57 | $6.61 | 375800 |
| 2026-02-23 | 6.56 | $6.52 | 403108 |
| 2026-02-20 | 6.58 | $6.69 | 542529 |
| 2026-02-19 | 6.56 | $6.60 | 628400 |
| 2026-02-18 | 6.56 | $6.64 | 745500 |
| 2026-02-17 | 6.55 | $6.53 | 937500 |
| 2026-02-13 | 6.56 | $6.48 | 666100 |
| 2026-02-12 | 6.58 | $6.49 | 985200 |
| 2026-02-11 | 6.60 | $6.64 | 725587 |
| 2026-02-10 | 6.60 | $6.72 | 658226 |
| 2026-02-09 | 6.58 | $6.69 | 1.2M |
| 2026-02-06 | 6.57 | $6.55 | 1.3M |
| 2026-02-05 | 6.58 | $6.28 | 1.0M |
| 2026-02-04 | 6.65 | $6.38 | 1.2M |
| 2026-02-03 | 6.71 | $6.46 | 1.5M |
| 2026-02-02 | 6.77 | $6.64 | 1.1M |
| 2026-01-30 | 6.79 | $6.68 | 791812 |
| 2026-01-29 | 6.81 | $6.83 | 900300 |
| 2026-01-28 | 6.80 | $6.85 | 814318 |
| 2026-01-27 | 6.79 | $6.79 | 621243 |
| 2026-01-26 | 6.79 | $6.70 | 442738 |
| 2026-01-23 | 6.80 | $6.74 | 480800 |
| 2026-01-22 | 6.81 | $6.77 | 607047 |
| 2026-01-21 | 6.82 | $6.79 | 923039 |
| 2026-01-20 | 6.82 | $6.69 | 923445 |
| 2026-01-16 | 6.84 | $6.90 | 3.0M |
| 2026-01-15 | 6.82 | $6.93 | 1.1M |
| 2026-01-14 | 6.79 | $6.87 | 1.1M |
| 2026-01-13 | 6.77 | $6.87 | 1.7M |
| 2026-01-12 | 6.74 | $6.79 | 959200 |
| 2026-01-09 | 6.73 | $6.80 | 763200 |
| 2026-01-08 | 6.71 | $6.73 | 894334 |
| 2026-01-07 | 6.71 | $6.81 | 967300 |
| 2026-01-06 | 6.68 | $6.81 | 781663 |
| 2026-01-05 | 6.66 | $6.74 | 801737 |
| 2026-01-02 | 6.64 | $6.69 | 961048 |
| 2025-12-31 | 6.63 | $6.59 | 1.5M |
| 2025-12-30 | 6.64 | $6.62 | 1.0M |
| 2025-12-29 | 6.65 | $6.63 | 1.1M |
| 2025-12-26 | 6.66 | $6.71 | 549036 |
| 2025-12-24 | 6.65 | $6.71 | 327200 |
| 2025-12-23 | 6.63 | $6.72 | 709730 |
| 2025-12-22 | 6.62 | $6.75 | 1.1M |
| 2025-12-19 | 6.60 | $6.72 | 893400 |
| 2025-12-18 | 6.58 | $6.55 | 1.2M |
| 2025-12-17 | 6.59 | $6.35 | 1.6M |
| 2025-12-16 | 6.64 | $6.48 | 775850 |
| 2025-12-15 | 6.68 | $6.55 | 1.7M |
| 2025-12-12 | 6.71 | $6.62 | 820743 |
| 2025-12-11 | 6.73 | $6.78 | 1.0M |
| 2025-12-10 | 6.72 | $6.80 | 1.1M |
| 2025-12-09 | 6.71 | $6.78 | 649365 |
| 2025-12-08 | 6.69 | $6.77 | 842740 |
| 2025-12-05 | 6.68 | $6.77 | 503609 |
| 2025-12-04 | 6.66 | $6.74 | 673900 |
| 2025-12-03 | 6.65 | $6.73 | 971419 |
| 2025-12-02 | 6.63 | $6.77 | 559500 |
| 2025-12-01 | 6.61 | $6.77 | 663821 |
| 2025-11-28 | 6.59 | $6.86 | 391100 |
| 2025-11-26 | 6.54 | $6.72 | 1.1M |
| 2025-11-25 | 6.51 | $6.61 | 867600 |
| 2025-11-24 | 6.50 | $6.55 | 884362 |
| 2025-11-21 | 6.51 | $6.32 | 1.4M |
| 2025-11-20 | 6.56 | $6.21 | 1.6M |
| 2025-11-19 | 6.65 | $6.38 | 1.1M |
| 2025-11-18 | 6.71 | $6.38 | 1.6M |
| 2025-11-17 | 6.79 | $6.48 | 1.0M |
| 2025-11-14 | 6.86 | $6.63 | 880421 |
| 2025-11-13 | 6.90 | $6.64 | 1.2M |
| 2025-11-12 | 6.96 | $6.92 | 711834 |
| 2025-11-11 | 6.96 | $7.01 | 770600 |
| 2025-11-10 | 6.94 | $7.14 | 842403 |
| 2025-11-07 | 6.89 | $7.01 | 1.0M |
| 2025-11-06 | 6.87 | $6.91 | 1.5M |
| 2025-11-05 | 6.85 | $6.91 | 635836 |
| 2025-11-04 | 6.84 | $6.92 | 998109 |
| 2025-11-03 | 6.82 | $6.98 | 956113 |
| 2025-10-31 | 6.79 | $6.98 | 701900 |
| 2025-10-30 | 6.75 | $6.96 | 652819 |
| 2025-10-29 | 6.71 | $6.97 | 896818 |
| 2025-10-28 | 6.66 | $6.84 | 585358 |
| 2025-10-27 | 6.63 | $6.81 | 752200 |
| 2025-10-24 | 6.60 | $6.71 | 727600 |
| 2025-10-23 | 6.59 | $6.64 | 932838 |
| 2025-10-22 | 6.59 | $6.51 | 1.3M |
| 2025-10-21 | 6.63 | $6.59 | 774713 |
| 2025-10-20 | 6.65 | $6.61 | 663120 |
| 2025-10-17 | 6.67 | $6.56 | 617200 |
| 2025-10-16 | 6.70 | $6.58 | 1.1M |
| 2025-10-15 | 6.74 | $6.66 | 848700 |
| 2025-10-14 | 6.77 | $6.72 | 894700 |
| 2025-10-13 | 6.79 | $6.78 | 751714 |
| 2025-10-10 | 6.80 | $6.66 | 1.0M |
| 2025-10-09 | 6.84 | $6.90 | 451900 |
| 2025-10-08 | 6.83 | $6.94 | 629800 |
| 2025-10-07 | 6.82 | $6.85 | 896201 |
| 2025-10-06 | 6.82 | $6.92 | 562300 |
| 2025-10-03 | 6.81 | $6.93 | 1.2M |
| 2025-10-02 | 6.79 | $6.97 | 1.3M |
| 2025-10-01 | 6.77 | $6.85 | 1.3M |
| 2025-09-30 | 6.77 | $6.70 | 3.0M |
| 2025-09-29 | 6.79 | $6.69 | 1.1M |
| 2025-09-26 | 6.83 | $6.68 | 1.1M |
| 2025-09-25 | 6.87 | $6.71 | 1.8M |
| 2025-09-24 | 6.92 | $6.85 | 735248 |
| 2025-09-23 | 6.94 | $6.95 | 616800 |
| 2025-09-22 | 6.95 | $7.02 | 624816 |
| 2025-09-19 | 6.94 | $6.99 | 465700 |
| 2025-09-18 | 6.94 | $6.99 | 465310 |
| 2025-09-17 | 6.94 | $6.91 | 929200 |
| 2025-09-16 | 6.96 | $6.86 | 743497 |
| 2025-09-15 | 6.99 | $6.91 | 882403 |
| 2025-09-12 | 7.01 | $6.93 | 1.1M |
| 2025-09-11 | 7.04 | $7.04 | 945400 |
| 2025-09-10 | 7.05 | $7.12 | 593140 |
| 2025-09-09 | 7.04 | $7.12 | 488700 |
| 2025-09-08 | 7.03 | $7.09 | 482115 |
| 2025-09-05 | 7.03 | $7.02 | 382220 |
| 2025-09-04 | 7.04 | $6.98 | 547300 |
| 2025-09-03 | 7.06 | $7.01 | 523900 |
| 2025-09-02 | 7.08 | $6.99 | 580836 |
| 2025-08-29 | 7.11 | $7.08 | 694618 |
| 2025-08-28 | 7.12 | $7.16 | 556638 |
| 2025-08-27 | 7.12 | $7.11 | 735700 |
| 2025-08-26 | 7.13 | $7.07 | 870800 |
| 2025-08-25 | 7.15 | $6.93 | 1.2M |
| 2025-08-22 | 7.20 | $6.98 | 2.6M |
| 2025-08-21 | 7.25 | $7.04 | 314000 |
| 2025-08-20 | 7.30 | $7.08 | 584400 |
| 2025-08-19 | 7.34 | $7.23 | 321100 |
| 2025-08-18 | 7.36 | $7.26 | 430926 |
| 2025-08-15 | 7.38 | $7.21 | 382800 |
| 2025-08-14 | 7.41 | $7.30 | 386600 |
| 2025-08-13 | 7.43 | $7.46 | 340446 |
| 2025-08-12 | 7.41 | $7.44 | 497600 |
| 2025-08-11 | 7.40 | $7.39 | 376812 |
| 2025-08-08 | 7.39 | $7.45 | 375400 |
| 2025-08-07 | 7.37 | $7.42 | 469300 |
| 2025-08-06 | 7.35 | $7.33 | 589347 |
| 2025-08-05 | 7.35 | $7.38 | 203326 |
| 2025-08-04 | 7.34 | $7.39 | 400000 |
| 2025-08-01 | 7.32 | $7.31 | 754600 |
| 2025-07-31 | 7.31 | $7.32 | 590732 |
| 2025-07-30 | 7.31 | $7.26 | 313601 |
| 2025-07-29 | 7.31 | $7.20 | 305136 |
| 2025-07-28 | 7.33 | $7.27 | 386924 |
| 2025-07-25 | 7.33 | $7.32 | 270800 |
| 2025-07-24 | 7.32 | $7.31 | 343802 |
| 2025-07-23 | 7.32 | $7.28 | 333300 |
| 2025-07-22 | 7.32 | $7.27 | 460000 |
| 2025-07-21 | 7.32 | $7.36 | 723100 |
| 2025-07-18 | 7.30 | $7.50 | 1.5M |
| 2025-07-17 | 7.25 | $7.23 | 788439 |
| 2025-07-16 | 7.25 | $7.18 | 576800 |
| 2025-07-15 | 7.26 | $7.13 | 536945 |
| 2025-07-14 | 7.28 | $7.08 | 914030 |
| 2025-07-11 | 7.31 | $7.02 | 525226 |
| 2025-07-10 | 7.36 | $7.20 | 374434 |
| 2025-07-09 | 7.38 | $7.24 | 501900 |
| 2025-07-08 | 7.39 | $7.27 | 523587 |
| 2025-07-07 | 7.40 | $7.34 | 1.1M |
| 2025-07-03 | 7.39 | $7.36 | 488500 |
| 2025-07-02 | 7.38 | $7.29 | 1.1M |
| 2025-07-01 | 7.38 | $7.30 | 1.5M |
| 2025-06-30 | 7.37 | $7.34 | 2.5M |
| 2025-06-27 | 7.35 | $7.42 | 840738 |
| 2025-06-26 | 7.32 | $7.44 | 674300 |
| 2025-06-25 | 7.27 | $7.32 | 587475 |
| 2025-06-24 | 7.24 | $7.24 | 1.0M |
| 2025-06-23 | 7.22 | $7.16 | 630820 |
| 2025-06-20 | 7.21 | $7.13 | 739100 |
| 2025-06-18 | 7.21 | $7.14 | 487300 |
| 2025-06-17 | 7.20 | $7.11 | 523500 |
| 2025-06-16 | 7.20 | $7.14 | 649100 |
| 2025-06-13 | 7.19 | $7.09 | 312909 |
| 2025-06-12 | 7.19 | $7.20 | 516047 |
| 2025-06-11 | 7.16 | $7.15 | 523500 |
| 2025-06-10 | 7.14 | $7.17 | 549303 |
| 2025-06-09 | 7.11 | $7.06 | 565600 |
| 2025-06-06 | 7.09 | $7.14 | 420840 |
| 2025-06-05 | 7.05 | $7.10 | 717516 |
| 2025-06-04 | 7.02 | $7.08 | 469800 |
| 2025-06-03 | 6.98 | $7.05 | 601700 |
| 2025-06-02 | 6.95 | $6.99 | 878029 |
| 2025-05-30 | 6.92 | $6.98 | 777459 |
| 2025-05-29 | 6.88 | $6.94 | 555207 |
| 2025-05-28 | 6.85 | $6.90 | 534100 |
| 2025-05-27 | 6.81 | $6.93 | 622044 |
| 2025-05-23 | 6.77 | $6.79 | 938000 |
| 2025-05-22 | 6.75 | $6.73 | 470003 |
| 2025-05-21 | 6.73 | $6.64 | 594041 |
| 2025-05-20 | 6.73 | $6.75 | 494228 |
| 2025-05-19 | 6.71 | $6.82 | 347400 |
| 2025-05-16 | 6.67 | $6.85 | 448812 |
| 2025-05-15 | 6.61 | $6.74 | 548802 |
| 2025-05-14 | 6.57 | $6.88 | 557900 |
| 2025-05-13 | 6.49 | $6.82 | 567000 |
| 2025-05-12 | 6.40 | $6.65 | 571841 |
| 2025-05-09 | 6.34 | $6.49 | 306515 |
| 2025-05-08 | 6.31 | $6.59 | 956900 |
| 2025-05-07 | 6.25 | $6.44 | 361746 |
| 2025-05-06 | 6.21 | $6.38 | 358714 |
| 2025-05-05 | 6.17 | $6.44 | 519732 |
| 2025-05-02 | 6.12 | $6.43 | 568332 |
| 2025-05-01 | 6.06 | $6.40 | 799800 |
| 2025-04-30 | 6.00 | $6.27 | 847100 |
| 2025-04-29 | 5.95 | $6.33 | 429544 |
| 2025-04-28 | 5.89 | $6.28 | 675328 |
| 2025-04-25 | 5.83 | $6.28 | 1.7M |
| 2025-04-24 | 5.76 | $6.11 | 451177 |
| 2025-04-23 | 5.72 | $5.92 | 621600 |
| 2025-04-22 | 5.71 | $5.85 | 297800 |
| 2025-04-21 | 5.72 | $5.67 | 518943 |
| 2025-04-17 | 5.77 | $5.89 | 481100 |
| 2025-04-16 | 5.78 | $5.85 | 592900 |
| 2025-04-15 | 5.81 | $5.98 | 403746 |
| 2025-04-14 | 5.81 | $6.08 | 629635 |
| 2025-04-11 | 5.79 | $6.01 | 425800 |
| 2025-04-10 | 5.79 | $5.90 | 502000 |
| 2025-04-09 | 5.81 | $6.24 | 790000 |
| 2025-04-08 | 5.77 | $5.54 | 1.0M |
| 2025-04-07 | 5.87 | $5.50 | 1.3M |
| 2025-04-04 | 6.00 | $5.60 | 1.2M |
| 2025-04-03 | 6.14 | $5.86 | 870719 |
| 2025-04-02 | 6.23 | $6.26 | 775300 |
| 2025-04-01 | 6.27 | $6.29 | 962239 |
| 2025-03-31 | 6.30 | $6.26 | 1.5M |
| 2025-03-28 | 6.35 | $6.33 | 974000 |
| 2025-03-27 | 6.39 | $6.44 | 611143 |
| 2025-03-26 | 6.42 | $6.55 | 599327 |
| 2025-03-25 | 6.43 | $6.56 | 532200 |
| 2025-03-24 | 6.45 | $6.72 | 642601 |
| 2025-03-21 | 6.43 | $6.55 | 481900 |
| 2025-03-20 | 6.45 | $6.58 | 495300 |
| 2025-03-19 | 6.47 | $6.63 | 837781 |
| 2025-03-18 | 6.48 | $6.61 | 653033 |
| 2025-03-17 | 6.51 | $6.72 | 1.1M |
| 2025-03-14 | 6.51 | $6.52 | 634700 |
| 2025-03-13 | 6.56 | $6.42 | 969000 |
| 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 | 663100 |
| 2025-03-04 | 7.30 | $6.90 | 880975 |
| 2025-03-03 | 7.42 | $6.97 | 870039 |
| 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 | 877844 |
| 2025-02-21 | 8.07 | $7.66 | 757700 |
| 2025-02-20 | 8.15 | $7.86 | 854765 |
| 2025-02-19 | 8.20 | $8.06 | 727900 |
| 2025-02-18 | 8.22 | $8.09 | 429245 |
| 2025-02-14 | 8.24 | $8.08 | 695803 |
| 2025-02-13 | 8.26 | $8.23 | 620300 |
| 2025-02-12 | 8.24 | $8.20 | 540100 |
| 2025-02-11 | 8.24 | $8.21 | 539200 |
| 2025-02-10 | 8.23 | $8.25 | 432500 |
| 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 | 696900 |
| 2025-01-30 | 8.09 | $8.22 | 678400 |
| 2025-01-29 | 8.05 | $8.08 | 892900 |
| 2025-01-28 | 8.03 | $8.16 | 848000 |
| 2025-01-27 | 7.99 | $8.00 | 937700 |
| 2025-01-24 | 7.97 | $8.21 | 792800 |
| 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 | 784400 |
| 2025-01-14 | 7.58 | $7.63 | 553200 |
| 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 | 687900 |
| 2025-01-06 | 7.57 | $7.74 | 989500 |
| 2025-01-03 | 7.54 | $7.63 | 534300 |
| 2025-01-02 | 7.54 | $7.46 | 613200 |
| 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 | 945400 |
| 2024-12-17 | 7.95 | $7.79 | 907700 |
| 2024-12-16 | 7.98 | $7.91 | 1.1M |
| 2024-12-13 | 7.98 | $7.88 | 895400 |
| 2024-12-12 | 7.99 | $7.85 | 1.2M |
| 2024-12-11 | 8.01 | $7.92 | 680400 |
| 2024-12-10 | 8.02 | $7.86 | 675700 |
| 2024-12-09 | 8.04 | $7.99 | 687900 |
| 2024-12-06 | 8.03 | $8.08 | 690700 |
| 2024-12-05 | 8.00 | $8.08 | 645000 |
| 2024-12-04 | 7.97 | $8.07 | 938900 |
| 2024-12-03 | 7.94 | $7.95 | 740800 |
| 2024-12-02 | 7.92 | $8.02 | 967000 |
| 2024-11-29 | 7.89 | $7.99 | 613800 |
| 2024-11-27 | 7.85 | $7.92 | 625100 |
| 2024-11-26 | 7.83 | $8.00 | 417300 |
| 2024-11-25 | 7.78 | $7.97 | 913800 |
| 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 | 572000 |
| 2024-11-18 | 7.69 | $7.55 | 578400 |
| 2024-11-15 | 7.71 | $7.54 | 783500 |
| 2024-11-14 | 7.74 | $7.83 | 607100 |
| 2024-11-13 | 7.71 | $7.79 | 592500 |
| 2024-11-12 | 7.69 | $7.75 | 776000 |
| 2024-11-11 | 7.67 | $7.84 | 622800 |
| 2024-11-08 | 7.63 | $7.75 | 421700 |
| 2024-11-07 | 7.60 | $7.72 | 560900 |
| 2024-11-06 | 7.57 | $7.67 | 737900 |
| 2024-11-05 | 7.55 | $7.48 | 448700 |
| 2024-11-04 | 7.56 | $7.43 | 638300 |
| 2024-11-01 | 7.59 | $7.51 | 839900 |
| 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 | 619800 |
| 2024-10-25 | 7.59 | $7.50 | 422300 |
| 2024-10-24 | 7.60 | $7.55 | 477000 |
| 2024-10-23 | 7.61 | $7.47 | 472900 |
| 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 | 535200 |
| 2024-10-16 | 7.66 | $7.59 | 661500 |
| 2024-10-15 | 7.67 | $7.62 | 443800 |
| 2024-10-14 | 7.67 | $7.71 | 424700 |
| 2024-10-11 | 7.65 | $7.70 | 495600 |
| 2024-10-10 | 7.62 | $7.63 | 482900 |
| 2024-10-09 | 7.61 | $7.63 | 503700 |
| 2024-10-08 | 7.60 | $7.59 | 425800 |
| 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 | 317400 |
| 2024-10-01 | 7.56 | $7.59 | 922100 |
| 2024-09-30 | 7.55 | $7.55 | 725900 |
| 2024-09-27 | 7.54 | $7.60 | 438700 |
| 2024-09-26 | 7.52 | $7.56 | 401900 |
| 2024-09-25 | 7.50 | $7.49 | 499300 |
| 2024-09-24 | 7.49 | $7.57 | 509600 |
| 2024-09-23 | 7.46 | $7.54 | 436100 |
| 2024-09-20 | 7.44 | $7.49 | 501400 |
| 2024-09-19 | 7.42 | $7.60 | 818800 |
| 2024-09-18 | 7.38 | $7.43 | 772700 |
| 2024-09-17 | 7.36 | $7.42 | 554700 |
| 2024-09-16 | 7.35 | $7.34 | 420700 |
| 2024-09-13 | 7.34 | $7.38 | 528900 |
| 2024-09-12 | 7.33 | $7.36 | 699600 |
| 2024-09-11 | 7.32 | $7.33 | 562900 |
| 2024-09-10 | 7.32 | $7.25 | 599400 |
| 2024-09-09 | 7.33 | $7.31 | 604000 |
| 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 | 948200 |
| 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 | 546900 |
| 2024-08-27 | 7.28 | $7.42 | 449900 |
| 2024-08-26 | 7.24 | $7.36 | 799200 |
| 2024-08-23 | 7.22 | $7.34 | 570400 |
| 2024-08-22 | 7.19 | $7.26 | 642400 |
| 2024-08-21 | 7.18 | $7.29 | 450500 |
| 2024-08-20 | 7.16 | $7.25 | 621600 |
| 2024-08-19 | 7.14 | $7.23 | 546600 |
| 2024-08-16 | 7.13 | $7.18 | 526300 |
| 2024-08-15 | 7.13 | $7.30 | 449500 |
| 2024-08-14 | 7.09 | $7.22 | 598200 |
| 2024-08-13 | 7.08 | $7.26 | 560500 |
| 2024-08-12 | 7.05 | $7.12 | 828900 |
| 2024-08-09 | 7.04 | $7.09 | 450500 |
| 2024-08-08 | 7.04 | $7.13 | 540500 |
| 2024-08-07 | 7.04 | $6.88 | 924000 |
| 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 | 710300 |
| 2024-07-29 | 7.31 | $7.26 | 488300 |
| 2024-07-26 | 7.32 | $7.25 | 723400 |
| 2024-07-25 | 7.33 | $7.23 | 1.1M |
| 2024-07-24 | 7.36 | $7.24 | 653900 |
| 2024-07-23 | 7.38 | $7.39 | 551600 |
| 2024-07-22 | 7.38 | $7.37 | 501700 |
| 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 | 655900 |
| 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 | 597200 |
| 2024-07-03 | 7.26 | $7.40 | 553300 |
| 2024-07-02 | 7.23 | $7.32 | 911800 |
| 2024-07-01 | 7.22 | $7.31 | 1.3M |
| 2024-06-28 | 7.21 | $7.23 | 821300 |
| 2024-06-27 | 7.21 | $7.22 | 549200 |
| 2024-06-26 | 7.21 | $7.22 | 1.3M |
| 2024-06-25 | 7.22 | $7.18 | 764500 |
| 2024-06-24 | 7.24 | $7.16 | 541500 |
| 2024-06-21 | 7.26 | $7.19 | 481900 |
| 2024-06-20 | 7.28 | $7.25 | 771200 |
| 2024-06-18 | 7.29 | $7.26 | 433500 |
| 2024-06-17 | 7.30 | $7.25 | 737900 |
| 2024-06-14 | 7.32 | $7.23 | 566200 |
| 2024-06-13 | 7.35 | $7.27 | 708600 |
| 2024-06-12 | 7.36 | $7.37 | 857500 |
| 2024-06-11 | 7.37 | $7.31 | 521000 |
| 2024-06-10 | 7.38 | $7.36 | 378100 |
| 2024-06-07 | 7.39 | $7.33 | 464300 |
| 2024-06-06 | 7.40 | $7.36 | 425200 |
| 2024-06-05 | 7.41 | $7.42 | 838400 |
| 2024-06-04 | 7.41 | $7.35 | 655000 |
| 2024-06-03 | 7.42 | $7.39 | 751600 |
| 2024-05-31 | 7.43 | $7.46 | 769200 |
| 2024-05-30 | 7.42 | $7.37 | 642000 |
| 2024-05-29 | 7.43 | $7.37 | 774000 |
| 2024-05-28 | 7.45 | $7.43 | 731600 |
| 2024-05-24 | 7.45 | $7.50 | 470200 |
| 2024-05-23 | 7.44 | $7.44 | 685600 |
| 2024-05-22 | 7.44 | $7.57 | 789800 |
| 2024-05-21 | 7.41 | $7.61 | 702100 |
| 2024-05-20 | 7.37 | $7.68 | 2.3M |
| 2024-05-17 | 7.30 | $7.41 | 487400 |
| 2024-05-16 | 7.29 | $7.40 | 652200 |
| 2024-05-15 | 7.27 | $7.37 | 910800 |
| 2024-05-14 | 7.26 | $7.35 | 493800 |
| 2024-05-13 | 7.25 | $7.33 | 405100 |
| 2024-05-10 | 7.24 | $7.38 | 548100 |
| 2024-05-09 | 7.23 | $7.42 | 401200 |
| 2024-05-08 | 7.20 | $7.42 | 656900 |
| 2024-05-07 | 7.17 | $7.37 | 768700 |
| 2024-05-06 | 7.14 | $7.37 | 753100 |
| 2024-05-03 | 7.11 | $7.26 | 390200 |
| 2024-05-02 | 7.11 | $7.21 | 369500 |
| 2024-05-01 | 7.11 | $7.18 | 895900 |
| 2024-04-30 | 7.12 | $7.10 | 457700 |
| 2024-04-29 | 7.15 | $7.23 | 533700 |
| 2024-04-26 | 7.16 | $7.23 | 368700 |
| 2024-04-25 | 7.17 | $7.20 | 552200 |
| 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 | 601400 |
| 2024-04-17 | 7.47 | $7.18 | 588700 |
| 2024-04-16 | 7.56 | $7.24 | 453000 |
| 2024-04-15 | 7.64 | $7.26 | 506300 |
| 2024-04-12 | 7.73 | $7.44 | 447700 |
| 2024-04-11 | 7.81 | $7.64 | 498100 |
| 2024-04-10 | 7.85 | $7.61 | 835600 |
| 2024-04-09 | 7.90 | $7.80 | 475000 |
| 2024-04-08 | 7.93 | $7.83 | 306500 |
| 2024-04-05 | 7.95 | $7.85 | 446700 |
| 2024-04-04 | 7.97 | $7.78 | 531800 |
| 2024-04-03 | 8.00 | $7.89 | 519900 |
| 2024-04-02 | 8.02 | $7.89 | 413400 |
| 2024-04-01 | 8.05 | $8.11 | 780800 |
| 2024-03-28 | 8.03 | $8.14 | 1.2M |
| 2024-03-27 | 8.00 | $8.07 | 624700 |
| 2024-03-26 | 7.98 | $7.99 | 606200 |
| 2024-03-25 | 7.97 | $7.99 | 674500 |
| 2024-03-22 | 7.96 | $7.95 | 758100 |
| 2024-03-21 | 7.96 | $8.06 | 597600 |
| 2024-03-20 | 7.94 | $7.93 | 723000 |
| 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 | 504200 |
| 2024-03-12 | 8.09 | $8.01 | 559100 |
| 2024-03-11 | 8.10 | $8.00 | 420000 |
| 2024-03-08 | 8.10 | $8.04 | 724100 |
| 2024-03-07 | 8.10 | $8.04 | 479800 |
| 2024-03-06 | 8.10 | $8.00 | 612500 |
| 2024-03-05 | 8.11 | $7.92 | 573600 |
| 2024-03-04 | 8.13 | $8.09 | 720400 |
| 2024-03-01 | 8.12 | $8.11 | 617300 |
| 2024-02-29 | 8.10 | $8.01 | 685600 |
| 2024-02-28 | 8.10 | $7.96 | 754600 |
| 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 | 681800 |
| 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 | 640700 |
| 2024-02-08 | 7.81 | $8.04 | 690800 |
| 2024-02-07 | 7.74 | $7.88 | 1.0M |
| 2024-02-06 | 7.69 | $7.78 | 716100 |
| 2024-02-05 | 7.66 | $7.71 | 510300 |
| 2024-02-02 | 7.63 | $7.81 | 878100 |
| 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 | 941300 |
| 2024-01-22 | 7.27 | $7.38 | 799700 |
| 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 | 828200 |
| 2024-01-10 | 7.29 | $7.27 | 475700 |
| 2024-01-09 | 7.30 | $7.22 | 678800 |
| 2024-01-08 | 7.31 | $7.29 | 700000 |
| 2024-01-05 | 7.31 | $7.10 | 640800 |
| 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 | 963200 |
| 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 | 373500 |
| 2023-11-22 | 7.05 | $7.24 | 568900 |
| 2023-11-21 | 6.99 | $7.20 | 990200 |
| 2023-11-20 | 6.94 | $7.24 | 1.1M |
| 2023-11-17 | 6.87 | $7.15 | 771100 |
| 2023-11-16 | 6.80 | $7.04 | 861000 |
| 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 | 877000 |
| 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 | 744800 |
| 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 | 859100 |
| 2023-10-23 | 6.70 | $6.59 | 1.3M |
| 2023-10-20 | 6.75 | $6.61 | 613900 |
| 2023-10-19 | 6.79 | $6.69 | 956000 |
| 2023-10-18 | 6.83 | $6.79 | 673000 |
| 2023-10-17 | 6.85 | $6.95 | 1.9M |
| 2023-10-16 | 6.84 | $6.95 | 775100 |
| 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 | 666100 |
| 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 | 682700 |
| 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 | 435900 |
| 2023-09-06 | 7.59 | $7.54 | 951900 |
| 2023-09-05 | 7.61 | $7.73 | 339200 |
| 2023-09-01 | 7.59 | $7.85 | 636400 |
| 2023-08-31 | 7.55 | $7.71 | 707900 |
| 2023-08-30 | 7.53 | $7.66 | 499200 |
| 2023-08-29 | 7.52 | $7.69 | 1.2M |
| 2023-08-28 | 7.50 | $7.49 | 668200 |
| 2023-08-25 | 7.52 | $7.45 | 482200 |
| 2023-08-24 | 7.55 | $7.37 | 561900 |
| 2023-08-23 | 7.61 | $7.53 | 1.0M |
| 2023-08-22 | 7.64 | $7.44 | 688400 |
| 2023-08-21 | 7.70 | $7.51 | 630200 |
| 2023-08-18 | 7.75 | $7.44 | 431800 |
| 2023-08-17 | 7.83 | $7.48 | 644800 |
| 2023-08-16 | 7.91 | $7.69 | 306700 |
| 2023-08-15 | 7.96 | $7.75 | 310200 |
| 2023-08-14 | 8.01 | $7.84 | 335600 |
| 2023-08-11 | 8.04 | $7.85 | 269500 |
| 2023-08-10 | 8.07 | $7.87 | 432000 |
| 2023-08-09 | 8.11 | $7.92 | 389700 |
| 2023-08-08 | 8.14 | $8.01 | 459800 |
| 2023-08-07 | 8.16 | $8.10 | 396600 |
| 2023-08-04 | 8.16 | $8.09 | 561100 |
| 2023-08-03 | 8.17 | $8.09 | 521000 |
| 2023-08-02 | 8.17 | $8.15 | 648300 |
| 2023-08-01 | 8.16 | $8.35 | 695600 |
| 2023-07-31 | 8.10 | $8.21 | 737400 |
| 2023-07-28 | 8.07 | $8.15 | 613700 |
| 2023-07-27 | 8.04 | $7.99 | 729900 |
| 2023-07-26 | 8.04 | $8.01 | 612600 |
| 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 | 696600 |
| 2023-07-19 | 8.04 | $8.14 | 861000 |
| 2023-07-18 | 8.01 | $8.08 | 529900 |
| 2023-07-17 | 7.98 | $8.08 | 683100 |
| 2023-07-14 | 7.95 | $7.93 | 509100 |
| 2023-07-13 | 7.94 | $7.99 | 622200 |
| 2023-07-12 | 7.92 | $8.02 | 552700 |
| 2023-07-11 | 7.89 | $7.95 | 328000 |
| 2023-07-10 | 7.86 | $7.89 | 485100 |
| 2023-07-07 | 7.85 | $7.83 | 420100 |
| 2023-07-06 | 7.84 | $7.75 | 569300 |
| 2023-07-05 | 7.85 | $7.86 | 718200 |
| 2023-07-03 | 7.84 | $7.86 | 368000 |
| 2023-06-30 | 7.83 | $7.85 | 981700 |
| 2023-06-29 | 7.82 | $7.76 | 570200 |
| 2023-06-28 | 7.82 | $7.77 | 473500 |
| 2023-06-27 | 7.82 | $7.72 | 553800 |
| 2023-06-26 | 7.83 | $7.65 | 499200 |
| 2023-06-23 | 7.86 | $7.64 | 516400 |
| 2023-06-22 | 7.90 | $7.80 | 515100 |
| 2023-06-21 | 7.90 | $7.73 | 469500 |
| 2023-06-20 | 7.92 | $7.83 | 686500 |
| 2023-06-16 | 7.92 | $7.85 | 855700 |
| 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 | 733500 |
| 2023-06-09 | 7.68 | $7.83 | 650900 |
| 2023-06-08 | 7.64 | $7.77 | 438800 |
| 2023-06-07 | 7.60 | $7.76 | 618800 |
| 2023-06-06 | 7.56 | $7.78 | 668700 |
| 2023-06-05 | 7.51 | $7.68 | 774800 |
| 2023-06-02 | 7.47 | $7.64 | 832000 |
| 2023-06-01 | 7.43 | $7.54 | 382800 |
| 2023-05-31 | 7.40 | $7.48 | 857100 |
| 2023-05-30 | 7.39 | $7.56 | 923600 |
| 2023-05-26 | 7.35 | $7.51 | 643300 |
| 2023-05-25 | 7.32 | $7.28 | 635500 |
| 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 | 700300 |
| 2023-05-18 | 7.32 | $7.47 | 788900 |
| 2023-05-17 | 7.29 | $7.40 | 621000 |
| 2023-05-16 | 7.28 | $7.24 | 586900 |
| 2023-05-15 | 7.29 | $7.33 | 669800 |
| 2023-05-12 | 7.30 | $7.23 | 384900 |
| 2023-05-11 | 7.32 | $7.33 | 546600 |
| 2023-05-10 | 7.32 | $7.28 | 789100 |
| 2023-05-09 | 7.34 | $7.27 | 749300 |
| 2023-05-08 | 7.36 | $7.34 | 444500 |
| 2023-05-05 | 7.37 | $7.40 | 822400 |
| 2023-05-04 | 7.37 | $7.29 | 916200 |
| 2023-05-03 | 7.40 | $7.31 | 702900 |
| 2023-05-02 | 7.42 | $7.31 | 602500 |
| 2023-05-01 | 7.45 | $7.39 | 489800 |
| 2023-04-28 | 7.46 | $7.44 | 787900 |
| 2023-04-27 | 7.47 | $7.37 | 756800 |
| 2023-04-26 | 7.50 | $7.20 | 808100 |
| 2023-04-25 | 7.56 | $7.32 | 482900 |
| 2023-04-24 | 7.61 | $7.47 | 556000 |
| 2023-04-21 | 7.63 | $7.55 | 495900 |
| 2023-04-20 | 7.64 | $7.52 | 522700 |
| 2023-04-19 | 7.66 | $7.64 | 496300 |
| 2023-04-18 | 7.66 | $7.62 | 496400 |
| 2023-04-17 | 7.66 | $7.61 | 410700 |
| 2023-04-14 | 7.66 | $7.63 | 439200 |
| 2023-04-13 | 7.66 | $7.68 | 851700 |
| 2023-04-12 | 7.64 | $7.63 | 717700 |
| 2023-04-11 | 7.64 | $7.82 | 464700 |
| 2023-04-10 | 7.59 | $7.78 | 790400 |
| 2023-04-06 | 7.54 | $7.51 | 836100 |
| 2023-04-05 | 7.54 | $7.50 | 775300 |
| 2023-04-04 | 7.55 | $7.64 | 874000 |
| 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 | 626400 |
| 2023-03-29 | 7.30 | $7.52 | 636500 |
| 2023-03-28 | 7.26 | $7.28 | 1.9M |
| 2023-03-27 | 7.27 | $7.33 | 575600 |
| 2023-03-24 | 7.26 | $7.24 | 726200 |
| 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 | 784200 |
| 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 | 468700 |
| 2023-03-07 | 7.61 | $7.60 | 737100 |
| 2023-03-06 | 7.61 | $7.68 | 537900 |
| 2023-03-03 | 7.58 | $7.75 | 994000 |
| 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 | 685000 |
| 2023-02-24 | 7.53 | $7.35 | 791400 |
| 2023-02-23 | 7.56 | $7.46 | 591500 |
| 2023-02-22 | 7.58 | $7.43 | 891200 |
| 2023-02-21 | 7.61 | $7.36 | 605800 |
| 2023-02-17 | 7.65 | $7.49 | 708200 |
| 2023-02-16 | 7.67 | $7.55 | 627400 |
| 2023-02-15 | 7.68 | $7.62 | 712500 |
| 2023-02-14 | 7.68 | $7.51 | 766400 |
| 2023-02-13 | 7.71 | $7.51 | 750400 |
| 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 | 944000 |
| 2023-01-31 | 7.56 | $7.64 | 1.1M |
| 2023-01-30 | 7.53 | $7.52 | 852400 |
| 2023-01-27 | 7.51 | $7.66 | 1.0M |
| 2023-01-26 | 7.46 | $7.64 | 980000 |
| 2023-01-25 | 7.40 | $7.52 | 934000 |
| 2023-01-24 | 7.36 | $7.51 | 681900 |
| 2023-01-23 | 7.32 | $7.54 | 871000 |
| 2023-01-20 | 7.26 | $7.34 | 867900 |
| 2023-01-19 | 7.23 | $7.21 | 755500 |
| 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 | 809500 |
| 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 | 837300 |
| 2023-01-04 | 6.76 | $7.04 | 975100 |
| 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 | 942800 |
| 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 | 794100 |
| 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 | 946900 |
| 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 | 711800 |
| 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 | 953600 |
| 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 | 935200 |
| 2022-09-09 | 8.29 | $8.37 | 693700 |
| 2022-09-08 | 8.29 | $8.22 | 656200 |
| 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 | 593000 |
| 2022-08-26 | 8.86 | $8.46 | 516200 |
| 2022-08-25 | 8.94 | $8.80 | 743500 |
| 2022-08-24 | 8.95 | $8.64 | 688500 |
| 2022-08-23 | 9.01 | $8.59 | 694300 |
| 2022-08-22 | 9.08 | $8.43 | 1.1M |
| 2022-08-19 | 9.20 | $8.74 | 632300 |
| 2022-08-18 | 9.28 | $9.02 | 532700 |
| 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 | 762500 |
| 2022-08-09 | 9.03 | $8.81 | 852900 |
| 2022-08-08 | 9.05 | $9.22 | 996700 |
| 2022-08-05 | 8.98 | $9.44 | 962900 |
| 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 | 808000 |
| 2022-07-29 | 8.42 | $8.64 | 991800 |
| 2022-07-28 | 8.36 | $8.62 | 819800 |
| 2022-07-27 | 8.31 | $8.67 | 964300 |
| 2022-07-26 | 8.23 | $8.24 | 1.1M |
| 2022-07-25 | 8.22 | $8.40 | 685200 |
| 2022-07-22 | 8.19 | $8.23 | 773000 |
| 2022-07-21 | 8.18 | $8.56 | 832100 |
| 2022-07-20 | 8.11 | $8.41 | 643000 |
| 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 | 907400 |
| 2022-07-12 | 8.17 | $8.05 | 981100 |
| 2022-07-11 | 8.20 | $8.34 | 752800 |
| 2022-07-08 | 8.18 | $8.52 | 457400 |
| 2022-07-07 | 8.11 | $8.59 | 941500 |
| 2022-07-06 | 8.02 | $8.34 | 791600 |
| 2022-07-05 | 7.97 | $8.41 | 738900 |
| 2022-07-01 | 7.90 | $8.18 | 693900 |
| 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 | 889800 |
| 2022-06-09 | 8.59 | $8.73 | 737900 |
| 2022-06-08 | 8.58 | $8.96 | 706900 |
| 2022-06-07 | 8.52 | $9.20 | 864800 |
| 2022-06-06 | 8.40 | $9.05 | 1.1M |
| 2022-06-03 | 8.29 | $8.88 | 819800 |
| 2022-06-02 | 8.20 | $8.95 | 1.6M |
| 2022-06-01 | 8.09 | $8.78 | 921700 |
| 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 | 936500 |
| 2022-03-29 | 11.30 | $11.80 | 941500 |
| 2022-03-28 | 11.23 | $11.47 | 716000 |
| 2022-03-25 | 11.22 | $11.48 | 681100 |
| 2022-03-24 | 11.21 | $11.67 | 737500 |
| 2022-03-23 | 11.16 | $11.54 | 777400 |
| 2022-03-22 | 11.14 | $11.74 | 1.6M |
| 2022-03-21 | 11.06 | $11.68 | 658800 |
| 2022-03-18 | 11.00 | $11.84 | 654900 |
| 2022-03-17 | 10.89 | $11.61 | 839300 |
| 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 | 718600 |
| 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 | 755300 |
| 2022-03-03 | 12.09 | $11.91 | 789700 |
| 2022-03-02 | 12.19 | $12.21 | 768400 |
| 2022-03-01 | 12.24 | $12.09 | 960000 |
| 2022-02-28 | 12.32 | $12.40 | 810500 |
| 2022-02-25 | 12.36 | $12.27 | 839500 |
| 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 | 761700 |
| 2022-02-17 | 13.08 | $12.77 | 795800 |
| 2022-02-16 | 13.17 | $13.21 | 661800 |
| 2022-02-15 | 13.19 | $13.18 | 776300 |
| 2022-02-14 | 13.21 | $12.80 | 985400 |
| 2022-02-11 | 13.33 | $13.29 | 647000 |
| 2022-02-10 | 13.36 | $13.69 | 801900 |
| 2022-02-09 | 13.30 | $14.00 | 1.1M |
| 2022-02-08 | 13.18 | $13.61 | 617000 |
| 2022-02-07 | 13.12 | $13.49 | 708100 |
| 2022-02-04 | 13.08 | $13.67 | 866300 |
| 2022-02-03 | 13.00 | $13.47 | 993900 |
| 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 | 969200 |
| 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 | 879300 |
| 2021-11-11 | 18.33 | $17.90 | 707700 |
| 2021-11-10 | 18.42 | $17.99 | 907500 |
| 2021-11-09 | 18.50 | $18.39 | 840000 |
| 2021-11-08 | 18.51 | $18.70 | 677700 |
| 2021-11-05 | 18.45 | $18.98 | 539000 |
| 2021-11-04 | 18.33 | $19.04 | 700300 |
| 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 | 971900 |
| 2021-10-18 | 17.58 | $17.65 | 818000 |
| 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 | 859200 |
| 2021-10-11 | 17.75 | $17.45 | 645800 |
| 2021-10-08 | 17.88 | $17.56 | 727300 |
| 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 | 774100 |
| 2021-10-01 | 18.44 | $18.37 | 557900 |
| 2021-09-30 | 18.49 | $18.10 | 521000 |
| 2021-09-29 | 18.61 | $18.21 | 506900 |
| 2021-09-28 | 18.73 | $18.34 | 736200 |
| 2021-09-27 | 18.85 | $18.60 | 741200 |
| 2021-09-24 | 18.93 | $18.85 | 520400 |
| 2021-09-23 | 18.96 | $18.87 | 813700 |
| 2021-09-22 | 19.01 | $19.04 | 327000 |
| 2021-09-21 | 19.02 | $18.79 | 618100 |
| 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 | 386400 |
| 2021-09-14 | 19.47 | $18.96 | 432800 |
| 2021-09-13 | 19.58 | $19.24 | 404200 |
| 2021-09-10 | 19.65 | $19.50 | 250900 |
| 2021-09-09 | 19.67 | $19.73 | 319600 |
| 2021-09-08 | 19.65 | $19.85 | 236600 |
| 2021-09-07 | 19.60 | $20.04 | 286500 |
| 2021-09-03 | 19.50 | $20.04 | 281600 |
| 2021-09-02 | 19.39 | $19.93 | 317500 |
| 2021-09-01 | 19.27 | $19.93 | 448000 |
| 2021-08-31 | 19.15 | $19.73 | 300200 |
| 2021-08-30 | 19.04 | $19.69 | 272800 |
| 2021-08-27 | 18.93 | $19.31 | 326800 |
| 2021-08-26 | 18.88 | $19.02 | 384100 |
| 2021-08-25 | 18.88 | $19.14 | 619700 |
| 2021-08-24 | 18.87 | $18.86 | 713400 |
| 2021-08-23 | 18.91 | $18.73 | 690500 |
| 2021-08-20 | 18.98 | $18.59 | 428000 |
| 2021-08-19 | 19.10 | $18.27 | 637200 |
| 2021-08-18 | 19.31 | $19.02 | 278200 |
| 2021-08-17 | 19.40 | $19.20 | 287300 |
| 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 | 280600 |
| 2021-08-10 | 19.40 | $19.81 | 225500 |
| 2021-08-09 | 19.34 | $19.62 | 298500 |
| 2021-08-06 | 19.32 | $19.36 | 403200 |
| 2021-08-05 | 19.34 | $19.20 | 562600 |
| 2021-08-04 | 19.40 | $19.38 | 281500 |
| 2021-08-03 | 19.44 | $19.43 | 322000 |
| 2021-08-02 | 19.47 | $19.48 | 293600 |
| 2021-07-30 | 19.50 | $19.13 | 432800 |
| 2021-07-29 | 19.62 | $19.40 | 426100 |
| 2021-07-28 | 19.69 | $19.43 | 273400 |
| 2021-07-27 | 19.77 | $19.37 | 358000 |
| 2021-07-26 | 19.87 | $19.66 | 385100 |
| 2021-07-23 | 19.94 | $20.00 | 226200 |
| 2021-07-22 | 19.94 | $20.10 | 177400 |
| 2021-07-21 | 19.92 | $19.99 | 247800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.16
2026-07-17
Close Price
$8.01
Vol: 2.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.66
Average
8.69
Maximum
19.89
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.16 | $8.01 | 2.5M |
| 2026-07-16 | 8.27 | $8.12 | 970500 |
| 2026-07-15 | 8.38 | $8.38 | 705500 |
| 2026-07-14 | 8.44 | $8.53 | 733101 |
| 2026-07-13 | 8.46 | $8.39 | 600900 |
| 2026-07-10 | 8.54 | $8.65 | 749638 |
| 2026-07-09 | 8.55 | $8.62 | 494500 |
| 2026-07-08 | 8.57 | $8.41 | 650973 |
| 2026-07-07 | 8.67 | $8.44 | 566900 |
| 2026-07-06 | 8.79 | $8.69 | 518361 |
| 2026-07-02 | 8.85 | $8.60 | 779788 |
| 2026-07-01 | 8.96 | $9.03 | 680113 |
| 2026-06-30 | 8.95 | $9.03 | 1.1M |
| 2026-06-29 | 8.94 | $8.85 | 549600 |
| 2026-06-26 | 8.99 | $8.75 | 616400 |
| 2026-06-25 | 9.07 | $9.08 | 1.1M |
| 2026-06-24 | 9.08 | $8.73 | 744444 |
| 2026-06-23 | 9.19 | $8.95 | 752424 |
| 2026-06-22 | 9.25 | $9.42 | 678877 |
| 2026-06-18 | 9.18 | $9.34 | 447105 |
| 2026-06-17 | 9.11 | $9.00 | 679014 |
| 2026-06-16 | 9.13 | $9.16 | 536300 |
| 2026-06-15 | 9.11 | $9.35 | 450154 |
| 2026-06-12 | 9.02 | $9.03 | 717601 |
| 2026-06-11 | 9.01 | $8.95 | 1.6M |
| 2026-06-10 | 9.02 | $8.67 | 1.0M |
| 2026-06-09 | 9.11 | $8.86 | 1.2M |
| 2026-06-08 | 9.17 | $8.74 | 545306 |
| 2026-06-05 | 9.27 | $8.76 | 1.2M |
| 2026-06-04 | 9.38 | $9.21 | 546475 |
| 2026-06-03 | 9.36 | $9.24 | 728638 |
| 2026-06-02 | 9.33 | $9.34 | 730001 |
| 2026-06-01 | 9.26 | $9.24 | 814944 |
| 2026-05-29 | 9.19 | $9.18 | 1.1M |
| 2026-05-28 | 9.12 | $9.16 | 853000 |
| 2026-05-27 | 9.03 | $9.02 | 574435 |
| 2026-05-26 | 8.96 | $9.07 | 822675 |
| 2026-05-22 | 8.86 | $8.91 | 622684 |
| 2026-05-21 | 8.78 | $8.79 | 636100 |
| 2026-05-20 | 8.71 | $8.73 | 831461 |
| 2026-05-19 | 8.64 | $8.38 | 665053 |
| 2026-05-18 | 8.66 | $8.36 | 759436 |
| 2026-05-15 | 8.69 | $8.59 | 631100 |
| 2026-05-14 | 8.64 | $8.83 | 1.2M |
| 2026-05-13 | 8.50 | $8.63 | 1.5M |
| 2026-05-12 | 8.39 | $8.29 | 505932 |
| 2026-05-11 | 8.36 | $8.38 | 617700 |
| 2026-05-08 | 8.28 | $8.15 | 654100 |
| 2026-05-07 | 8.25 | $8.10 | 495763 |
| 2026-05-06 | 8.23 | $8.18 | 607271 |
| 2026-05-05 | 8.17 | $8.14 | 497942 |
| 2026-05-04 | 8.11 | $8.09 | 486723 |
| 2026-05-01 | 8.04 | $8.05 | 565203 |
| 2026-04-30 | 7.97 | $7.94 | 808140 |
| 2026-04-29 | 7.91 | $7.72 | 470700 |
| 2026-04-28 | 7.89 | $7.68 | 706900 |
| 2026-04-27 | 7.89 | $7.97 | 588400 |
| 2026-04-24 | 7.78 | $7.94 | 1.0M |
| 2026-04-23 | 7.65 | $7.63 | 749918 |
| 2026-04-22 | 7.59 | $7.60 | 567583 |
| 2026-04-21 | 7.52 | $7.43 | 580711 |
| 2026-04-20 | 7.48 | $7.48 | 578717 |
| 2026-04-17 | 7.42 | $7.40 | 2.0M |
| 2026-04-16 | 7.36 | $7.29 | 908904 |
| 2026-04-15 | 7.31 | $7.35 | 621300 |
| 2026-04-14 | 7.24 | $7.46 | 707900 |
| 2026-04-13 | 7.11 | $7.35 | 729950 |
| 2026-04-10 | 6.98 | $7.23 | 879300 |
| 2026-04-09 | 6.86 | $7.10 | 1.1M |
| 2026-04-08 | 6.76 | $6.90 | 649400 |
| 2026-04-07 | 6.69 | $6.70 | 1.0M |
| 2026-04-06 | 6.67 | $6.75 | 512900 |
| 2026-04-02 | 6.62 | $6.73 | 512780 |
| 2026-04-01 | 6.58 | $6.76 | 647143 |
| 2026-03-31 | 6.51 | $6.60 | 804307 |
| 2026-03-30 | 6.48 | $6.29 | 609000 |
| 2026-03-27 | 6.55 | $6.42 | 667700 |
| 2026-03-26 | 6.58 | $6.60 | 829625 |
| 2026-03-25 | 6.57 | $6.76 | 640124 |
| 2026-03-24 | 6.50 | $6.65 | 898823 |
| 2026-03-23 | 6.45 | $6.60 | 693571 |
| 2026-03-20 | 6.40 | $6.38 | 837916 |
| 2026-03-19 | 6.42 | $6.53 | 448110 |
| 2026-03-18 | 6.40 | $6.49 | 590100 |
| 2026-03-17 | 6.38 | $6.49 | 454129 |
| 2026-03-16 | 6.36 | $6.39 | 648329 |
| 2026-03-13 | 6.37 | $6.23 | 430413 |
| 2026-03-12 | 6.43 | $6.35 | 766000 |
| 2026-03-11 | 6.47 | $6.50 | 708482 |
| 2026-03-10 | 6.48 | $6.46 | 584724 |
| 2026-03-09 | 6.49 | $6.36 | 808300 |
| 2026-03-06 | 6.54 | $6.42 | 511052 |
| 2026-03-05 | 6.59 | $6.53 | 489900 |
| 2026-03-04 | 6.61 | $6.62 | 668643 |
| 2026-03-03 | 6.60 | $6.56 | 843956 |
| 2026-03-02 | 6.62 | $6.72 | 820926 |
| 2026-02-27 | 6.59 | $6.57 | 2.5M |
| 2026-02-26 | 6.59 | $6.60 | 481023 |
| 2026-02-25 | 6.60 | $6.71 | 522217 |
| 2026-02-24 | 6.56 | $6.61 | 375800 |
| 2026-02-23 | 6.55 | $6.52 | 403108 |
| 2026-02-20 | 6.57 | $6.69 | 542529 |
| 2026-02-19 | 6.54 | $6.60 | 628400 |
| 2026-02-18 | 6.53 | $6.64 | 745500 |
| 2026-02-17 | 6.51 | $6.53 | 937500 |
| 2026-02-13 | 6.51 | $6.48 | 666100 |
| 2026-02-12 | 6.54 | $6.49 | 985200 |
| 2026-02-11 | 6.57 | $6.64 | 725587 |
| 2026-02-10 | 6.56 | $6.72 | 658226 |
| 2026-02-09 | 6.53 | $6.69 | 1.2M |
| 2026-02-06 | 6.49 | $6.55 | 1.3M |
| 2026-02-05 | 6.50 | $6.28 | 1.0M |
| 2026-02-04 | 6.59 | $6.38 | 1.2M |
| 2026-02-03 | 6.68 | $6.46 | 1.5M |
| 2026-02-02 | 6.75 | $6.64 | 1.1M |
| 2026-01-30 | 6.79 | $6.68 | 791812 |
| 2026-01-29 | 6.82 | $6.83 | 900300 |
| 2026-01-28 | 6.81 | $6.85 | 814318 |
| 2026-01-27 | 6.80 | $6.79 | 621243 |
| 2026-01-26 | 6.79 | $6.70 | 442738 |
| 2026-01-23 | 6.82 | $6.74 | 480800 |
| 2026-01-22 | 6.84 | $6.77 | 607047 |
| 2026-01-21 | 6.85 | $6.79 | 923039 |
| 2026-01-20 | 6.85 | $6.69 | 923445 |
| 2026-01-16 | 6.89 | $6.90 | 3.0M |
| 2026-01-15 | 6.87 | $6.93 | 1.1M |
| 2026-01-14 | 6.84 | $6.87 | 1.1M |
| 2026-01-13 | 6.81 | $6.87 | 1.7M |
| 2026-01-12 | 6.78 | $6.79 | 959200 |
| 2026-01-09 | 6.77 | $6.80 | 763200 |
| 2026-01-08 | 6.75 | $6.73 | 894334 |
| 2026-01-07 | 6.74 | $6.81 | 967300 |
| 2026-01-06 | 6.71 | $6.81 | 781663 |
| 2026-01-05 | 6.67 | $6.74 | 801737 |
| 2026-01-02 | 6.65 | $6.69 | 961048 |
| 2025-12-31 | 6.64 | $6.59 | 1.5M |
| 2025-12-30 | 6.66 | $6.62 | 1.0M |
| 2025-12-29 | 6.67 | $6.63 | 1.1M |
| 2025-12-26 | 6.68 | $6.71 | 549036 |
| 2025-12-24 | 6.66 | $6.71 | 327200 |
| 2025-12-23 | 6.65 | $6.72 | 709730 |
| 2025-12-22 | 6.62 | $6.75 | 1.1M |
| 2025-12-19 | 6.59 | $6.72 | 893400 |
| 2025-12-18 | 6.55 | $6.55 | 1.2M |
| 2025-12-17 | 6.56 | $6.35 | 1.6M |
| 2025-12-16 | 6.64 | $6.48 | 775850 |
| 2025-12-15 | 6.70 | $6.55 | 1.7M |
| 2025-12-12 | 6.74 | $6.62 | 820743 |
| 2025-12-11 | 6.78 | $6.78 | 1.0M |
| 2025-12-10 | 6.77 | $6.80 | 1.1M |
| 2025-12-09 | 6.75 | $6.78 | 649365 |
| 2025-12-08 | 6.73 | $6.77 | 842740 |
| 2025-12-05 | 6.71 | $6.77 | 503609 |
| 2025-12-04 | 6.69 | $6.74 | 673900 |
| 2025-12-03 | 6.67 | $6.73 | 971419 |
| 2025-12-02 | 6.65 | $6.77 | 559500 |
| 2025-12-01 | 6.61 | $6.77 | 663821 |
| 2025-11-28 | 6.57 | $6.86 | 391100 |
| 2025-11-26 | 6.49 | $6.72 | 1.1M |
| 2025-11-25 | 6.44 | $6.61 | 867600 |
| 2025-11-24 | 6.41 | $6.55 | 884362 |
| 2025-11-21 | 6.40 | $6.32 | 1.4M |
| 2025-11-20 | 6.47 | $6.21 | 1.6M |
| 2025-11-19 | 6.58 | $6.38 | 1.1M |
| 2025-11-18 | 6.67 | $6.38 | 1.6M |
| 2025-11-17 | 6.78 | $6.48 | 1.0M |
| 2025-11-14 | 6.87 | $6.63 | 880421 |
| 2025-11-13 | 6.95 | $6.64 | 1.2M |
| 2025-11-12 | 7.03 | $6.92 | 711834 |
| 2025-11-11 | 7.05 | $7.01 | 770600 |
| 2025-11-10 | 7.03 | $7.14 | 842403 |
| 2025-11-07 | 6.97 | $7.01 | 1.0M |
| 2025-11-06 | 6.94 | $6.91 | 1.5M |
| 2025-11-05 | 6.93 | $6.91 | 635836 |
| 2025-11-04 | 6.92 | $6.92 | 998109 |
| 2025-11-03 | 6.90 | $6.98 | 956113 |
| 2025-10-31 | 6.86 | $6.98 | 701900 |
| 2025-10-30 | 6.81 | $6.96 | 652819 |
| 2025-10-29 | 6.75 | $6.97 | 896818 |
| 2025-10-28 | 6.68 | $6.84 | 585358 |
| 2025-10-27 | 6.63 | $6.81 | 752200 |
| 2025-10-24 | 6.59 | $6.71 | 727600 |
| 2025-10-23 | 6.56 | $6.64 | 932838 |
| 2025-10-22 | 6.56 | $6.51 | 1.3M |
| 2025-10-21 | 6.60 | $6.59 | 774713 |
| 2025-10-20 | 6.62 | $6.61 | 663120 |
| 2025-10-17 | 6.64 | $6.56 | 617200 |
| 2025-10-16 | 6.69 | $6.58 | 1.1M |
| 2025-10-15 | 6.73 | $6.66 | 848700 |
| 2025-10-14 | 6.77 | $6.72 | 894700 |
| 2025-10-13 | 6.79 | $6.78 | 751714 |
| 2025-10-10 | 6.81 | $6.66 | 1.0M |
| 2025-10-09 | 6.86 | $6.90 | 451900 |
| 2025-10-08 | 6.85 | $6.94 | 629800 |
| 2025-10-07 | 6.83 | $6.85 | 896201 |
| 2025-10-06 | 6.83 | $6.92 | 562300 |
| 2025-10-03 | 6.80 | $6.93 | 1.2M |
| 2025-10-02 | 6.78 | $6.97 | 1.3M |
| 2025-10-01 | 6.73 | $6.85 | 1.3M |
| 2025-09-30 | 6.71 | $6.70 | 3.0M |
| 2025-09-29 | 6.74 | $6.69 | 1.1M |
| 2025-09-26 | 6.79 | $6.68 | 1.1M |
| 2025-09-25 | 6.84 | $6.71 | 1.8M |
| 2025-09-24 | 6.90 | $6.85 | 735248 |
| 2025-09-23 | 6.93 | $6.95 | 616800 |
| 2025-09-22 | 6.93 | $7.02 | 624816 |
| 2025-09-19 | 6.92 | $6.99 | 465700 |
| 2025-09-18 | 6.91 | $6.99 | 465310 |
| 2025-09-17 | 6.90 | $6.91 | 929200 |
| 2025-09-16 | 6.92 | $6.86 | 743497 |
| 2025-09-15 | 6.95 | $6.91 | 882403 |
| 2025-09-12 | 6.98 | $6.93 | 1.1M |
| 2025-09-11 | 7.01 | $7.04 | 945400 |
| 2025-09-10 | 7.02 | $7.12 | 593140 |
| 2025-09-09 | 7.00 | $7.12 | 488700 |
| 2025-09-08 | 6.98 | $7.09 | 482115 |
| 2025-09-05 | 6.96 | $7.02 | 382220 |
| 2025-09-04 | 6.97 | $6.98 | 547300 |
| 2025-09-03 | 6.99 | $7.01 | 523900 |
| 2025-09-02 | 7.01 | $6.99 | 580836 |
| 2025-08-29 | 7.04 | $7.08 | 694618 |
| 2025-08-28 | 7.05 | $7.16 | 556638 |
| 2025-08-27 | 7.03 | $7.11 | 735700 |
| 2025-08-26 | 7.03 | $7.07 | 870800 |
| 2025-08-25 | 7.05 | $6.93 | 1.2M |
| 2025-08-22 | 7.11 | $6.98 | 2.6M |
| 2025-08-21 | 7.18 | $7.04 | 314000 |
| 2025-08-20 | 7.24 | $7.08 | 584400 |
| 2025-08-19 | 7.30 | $7.23 | 321100 |
| 2025-08-18 | 7.33 | $7.26 | 430926 |
| 2025-08-15 | 7.35 | $7.21 | 382800 |
| 2025-08-14 | 7.40 | $7.30 | 386600 |
| 2025-08-13 | 7.42 | $7.46 | 340446 |
| 2025-08-12 | 7.41 | $7.44 | 497600 |
| 2025-08-11 | 7.39 | $7.39 | 376812 |
| 2025-08-08 | 7.38 | $7.45 | 375400 |
| 2025-08-07 | 7.35 | $7.42 | 469300 |
| 2025-08-06 | 7.33 | $7.33 | 589347 |
| 2025-08-05 | 7.33 | $7.38 | 203326 |
| 2025-08-04 | 7.31 | $7.39 | 400000 |
| 2025-08-01 | 7.28 | $7.31 | 754600 |
| 2025-07-31 | 7.27 | $7.32 | 590732 |
| 2025-07-30 | 7.26 | $7.26 | 313601 |
| 2025-07-29 | 7.26 | $7.20 | 305136 |
| 2025-07-28 | 7.29 | $7.27 | 386924 |
| 2025-07-25 | 7.29 | $7.32 | 270800 |
| 2025-07-24 | 7.28 | $7.31 | 343802 |
| 2025-07-23 | 7.28 | $7.28 | 333300 |
| 2025-07-22 | 7.28 | $7.27 | 460000 |
| 2025-07-21 | 7.28 | $7.36 | 723100 |
| 2025-07-18 | 7.25 | $7.50 | 1.5M |
| 2025-07-17 | 7.18 | $7.23 | 788439 |
| 2025-07-16 | 7.17 | $7.18 | 576800 |
| 2025-07-15 | 7.17 | $7.13 | 536945 |
| 2025-07-14 | 7.20 | $7.08 | 914030 |
| 2025-07-11 | 7.24 | $7.02 | 525226 |
| 2025-07-10 | 7.31 | $7.20 | 374434 |
| 2025-07-09 | 7.35 | $7.24 | 501900 |
| 2025-07-08 | 7.37 | $7.27 | 523587 |
| 2025-07-07 | 7.39 | $7.34 | 1.1M |
| 2025-07-03 | 7.39 | $7.36 | 488500 |
| 2025-07-02 | 7.37 | $7.29 | 1.1M |
| 2025-07-01 | 7.38 | $7.30 | 1.5M |
| 2025-06-30 | 7.38 | $7.34 | 2.5M |
| 2025-06-27 | 7.37 | $7.42 | 840738 |
| 2025-06-26 | 7.33 | $7.44 | 674300 |
| 2025-06-25 | 7.27 | $7.32 | 587475 |
| 2025-06-24 | 7.24 | $7.24 | 1.0M |
| 2025-06-23 | 7.22 | $7.16 | 630820 |
| 2025-06-20 | 7.22 | $7.13 | 739100 |
| 2025-06-18 | 7.22 | $7.14 | 487300 |
| 2025-06-17 | 7.22 | $7.11 | 523500 |
| 2025-06-16 | 7.23 | $7.14 | 649100 |
| 2025-06-13 | 7.23 | $7.09 | 312909 |
| 2025-06-12 | 7.25 | $7.20 | 516047 |
| 2025-06-11 | 7.22 | $7.15 | 523500 |
| 2025-06-10 | 7.21 | $7.17 | 549303 |
| 2025-06-09 | 7.18 | $7.06 | 565600 |
| 2025-06-06 | 7.18 | $7.14 | 420840 |
| 2025-06-05 | 7.15 | $7.10 | 717516 |
| 2025-06-04 | 7.12 | $7.08 | 469800 |
| 2025-06-03 | 7.09 | $7.05 | 601700 |
| 2025-06-02 | 7.05 | $6.99 | 878029 |
| 2025-05-30 | 7.03 | $6.98 | 777459 |
| 2025-05-29 | 7.00 | $6.94 | 555207 |
| 2025-05-28 | 6.97 | $6.90 | 534100 |
| 2025-05-27 | 6.95 | $6.93 | 622044 |
| 2025-05-23 | 6.90 | $6.79 | 938000 |
| 2025-05-22 | 6.89 | $6.73 | 470003 |
| 2025-05-21 | 6.89 | $6.64 | 594041 |
| 2025-05-20 | 6.92 | $6.75 | 494228 |
| 2025-05-19 | 6.92 | $6.82 | 347400 |
| 2025-05-16 | 6.88 | $6.85 | 448812 |
| 2025-05-15 | 6.83 | $6.74 | 548802 |
| 2025-05-14 | 6.80 | $6.88 | 557900 |
| 2025-05-13 | 6.71 | $6.82 | 567000 |
| 2025-05-12 | 6.61 | $6.65 | 571841 |
| 2025-05-09 | 6.55 | $6.49 | 306515 |
| 2025-05-08 | 6.52 | $6.59 | 956900 |
| 2025-05-07 | 6.45 | $6.44 | 361746 |
| 2025-05-06 | 6.41 | $6.38 | 358714 |
| 2025-05-05 | 6.38 | $6.44 | 519732 |
| 2025-05-02 | 6.32 | $6.43 | 568332 |
| 2025-05-01 | 6.25 | $6.40 | 799800 |
| 2025-04-30 | 6.17 | $6.27 | 847100 |
| 2025-04-29 | 6.12 | $6.33 | 429544 |
| 2025-04-28 | 6.04 | $6.28 | 675328 |
| 2025-04-25 | 5.95 | $6.28 | 1.7M |
| 2025-04-24 | 5.85 | $6.11 | 451177 |
| 2025-04-23 | 5.77 | $5.92 | 621600 |
| 2025-04-22 | 5.75 | $5.85 | 297800 |
| 2025-04-21 | 5.75 | $5.67 | 518943 |
| 2025-04-17 | 5.81 | $5.89 | 481100 |
| 2025-04-16 | 5.81 | $5.85 | 592900 |
| 2025-04-15 | 5.83 | $5.98 | 403746 |
| 2025-04-14 | 5.82 | $6.08 | 629635 |
| 2025-04-11 | 5.77 | $6.01 | 425800 |
| 2025-04-10 | 5.75 | $5.90 | 502000 |
| 2025-04-09 | 5.75 | $6.24 | 790000 |
| 2025-04-08 | 5.66 | $5.54 | 1.0M |
| 2025-04-07 | 5.78 | $5.50 | 1.3M |
| 2025-04-04 | 5.93 | $5.60 | 1.2M |
| 2025-04-03 | 6.10 | $5.86 | 870719 |
| 2025-04-02 | 6.22 | $6.26 | 775300 |
| 2025-04-01 | 6.25 | $6.29 | 962239 |
| 2025-03-31 | 6.28 | $6.26 | 1.5M |
| 2025-03-28 | 6.33 | $6.33 | 974000 |
| 2025-03-27 | 6.38 | $6.44 | 611143 |
| 2025-03-26 | 6.40 | $6.55 | 599327 |
| 2025-03-25 | 6.40 | $6.56 | 532200 |
| 2025-03-24 | 6.39 | $6.72 | 642601 |
| 2025-03-21 | 6.34 | $6.55 | 481900 |
| 2025-03-20 | 6.34 | $6.58 | 495300 |
| 2025-03-19 | 6.33 | $6.63 | 837781 |
| 2025-03-18 | 6.32 | $6.61 | 653033 |
| 2025-03-17 | 6.31 | $6.72 | 1.1M |
| 2025-03-14 | 6.27 | $6.52 | 634700 |
| 2025-03-13 | 6.30 | $6.42 | 969000 |
| 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 | 663100 |
| 2025-03-04 | 7.04 | $6.90 | 880975 |
| 2025-03-03 | 7.17 | $6.97 | 870039 |
| 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 | 877844 |
| 2025-02-21 | 7.99 | $7.66 | 757700 |
| 2025-02-20 | 8.11 | $7.86 | 854765 |
| 2025-02-19 | 8.19 | $8.06 | 727900 |
| 2025-02-18 | 8.22 | $8.09 | 429245 |
| 2025-02-14 | 8.25 | $8.08 | 695803 |
| 2025-02-13 | 8.29 | $8.23 | 620300 |
| 2025-02-12 | 8.28 | $8.20 | 540100 |
| 2025-02-11 | 8.29 | $8.21 | 539200 |
| 2025-02-10 | 8.28 | $8.25 | 432500 |
| 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 | 696900 |
| 2025-01-30 | 8.20 | $8.22 | 678400 |
| 2025-01-29 | 8.16 | $8.08 | 892900 |
| 2025-01-28 | 8.14 | $8.16 | 848000 |
| 2025-01-27 | 8.10 | $8.00 | 937700 |
| 2025-01-24 | 8.10 | $8.21 | 792800 |
| 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 | 784400 |
| 2025-01-14 | 7.56 | $7.63 | 553200 |
| 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 | 687900 |
| 2025-01-06 | 7.51 | $7.74 | 989500 |
| 2025-01-03 | 7.46 | $7.63 | 534300 |
| 2025-01-02 | 7.43 | $7.46 | 613200 |
| 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 | 945400 |
| 2024-12-17 | 7.92 | $7.79 | 907700 |
| 2024-12-16 | 7.96 | $7.91 | 1.1M |
| 2024-12-13 | 7.97 | $7.88 | 895400 |
| 2024-12-12 | 7.99 | $7.85 | 1.2M |
| 2024-12-11 | 8.03 | $7.92 | 680400 |
| 2024-12-10 | 8.04 | $7.86 | 675700 |
| 2024-12-09 | 8.08 | $7.99 | 687900 |
| 2024-12-06 | 8.09 | $8.08 | 690700 |
| 2024-12-05 | 8.06 | $8.08 | 645000 |
| 2024-12-04 | 8.03 | $8.07 | 938900 |
| 2024-12-03 | 7.99 | $7.95 | 740800 |
| 2024-12-02 | 7.98 | $8.02 | 967000 |
| 2024-11-29 | 7.94 | $7.99 | 613800 |
| 2024-11-27 | 7.90 | $7.92 | 625100 |
| 2024-11-26 | 7.87 | $8.00 | 417300 |
| 2024-11-25 | 7.81 | $7.97 | 913800 |
| 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 | 572000 |
| 2024-11-18 | 7.68 | $7.55 | 578400 |
| 2024-11-15 | 7.72 | $7.54 | 783500 |
| 2024-11-14 | 7.77 | $7.83 | 607100 |
| 2024-11-13 | 7.74 | $7.79 | 592500 |
| 2024-11-12 | 7.71 | $7.75 | 776000 |
| 2024-11-11 | 7.68 | $7.84 | 622800 |
| 2024-11-08 | 7.63 | $7.75 | 421700 |
| 2024-11-07 | 7.58 | $7.72 | 560900 |
| 2024-11-06 | 7.54 | $7.67 | 737900 |
| 2024-11-05 | 7.50 | $7.48 | 448700 |
| 2024-11-04 | 7.52 | $7.43 | 638300 |
| 2024-11-01 | 7.56 | $7.51 | 839900 |
| 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 | 619800 |
| 2024-10-25 | 7.55 | $7.50 | 422300 |
| 2024-10-24 | 7.57 | $7.55 | 477000 |
| 2024-10-23 | 7.58 | $7.47 | 472900 |
| 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 | 535200 |
| 2024-10-16 | 7.67 | $7.59 | 661500 |
| 2024-10-15 | 7.68 | $7.62 | 443800 |
| 2024-10-14 | 7.69 | $7.71 | 424700 |
| 2024-10-11 | 7.66 | $7.70 | 495600 |
| 2024-10-10 | 7.64 | $7.63 | 482900 |
| 2024-10-09 | 7.63 | $7.63 | 503700 |
| 2024-10-08 | 7.62 | $7.59 | 425800 |
| 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 | 317400 |
| 2024-10-01 | 7.60 | $7.59 | 922100 |
| 2024-09-30 | 7.59 | $7.55 | 725900 |
| 2024-09-27 | 7.58 | $7.60 | 438700 |
| 2024-09-26 | 7.56 | $7.56 | 401900 |
| 2024-09-25 | 7.54 | $7.49 | 499300 |
| 2024-09-24 | 7.54 | $7.57 | 509600 |
| 2024-09-23 | 7.51 | $7.54 | 436100 |
| 2024-09-20 | 7.48 | $7.49 | 501400 |
| 2024-09-19 | 7.46 | $7.60 | 818800 |
| 2024-09-18 | 7.40 | $7.43 | 772700 |
| 2024-09-17 | 7.38 | $7.42 | 554700 |
| 2024-09-16 | 7.36 | $7.34 | 420700 |
| 2024-09-13 | 7.36 | $7.38 | 528900 |
| 2024-09-12 | 7.35 | $7.36 | 699600 |
| 2024-09-11 | 7.34 | $7.33 | 562900 |
| 2024-09-10 | 7.33 | $7.25 | 599400 |
| 2024-09-09 | 7.35 | $7.31 | 604000 |
| 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 | 948200 |
| 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 | 546900 |
| 2024-08-27 | 7.34 | $7.42 | 449900 |
| 2024-08-26 | 7.30 | $7.36 | 799200 |
| 2024-08-23 | 7.26 | $7.34 | 570400 |
| 2024-08-22 | 7.23 | $7.26 | 642400 |
| 2024-08-21 | 7.21 | $7.29 | 450500 |
| 2024-08-20 | 7.18 | $7.25 | 621600 |
| 2024-08-19 | 7.16 | $7.23 | 546600 |
| 2024-08-16 | 7.14 | $7.18 | 526300 |
| 2024-08-15 | 7.13 | $7.30 | 449500 |
| 2024-08-14 | 7.08 | $7.22 | 598200 |
| 2024-08-13 | 7.05 | $7.26 | 560500 |
| 2024-08-12 | 7.00 | $7.12 | 828900 |
| 2024-08-09 | 6.98 | $7.09 | 450500 |
| 2024-08-08 | 6.97 | $7.13 | 540500 |
| 2024-08-07 | 6.95 | $6.88 | 924000 |
| 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 | 710300 |
| 2024-07-29 | 7.29 | $7.26 | 488300 |
| 2024-07-26 | 7.31 | $7.25 | 723400 |
| 2024-07-25 | 7.33 | $7.23 | 1.1M |
| 2024-07-24 | 7.37 | $7.24 | 653900 |
| 2024-07-23 | 7.40 | $7.39 | 551600 |
| 2024-07-22 | 7.40 | $7.37 | 501700 |
| 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 | 655900 |
| 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 | 597200 |
| 2024-07-03 | 7.27 | $7.40 | 553300 |
| 2024-07-02 | 7.23 | $7.32 | 911800 |
| 2024-07-01 | 7.21 | $7.31 | 1.3M |
| 2024-06-28 | 7.19 | $7.23 | 821300 |
| 2024-06-27 | 7.19 | $7.22 | 549200 |
| 2024-06-26 | 7.19 | $7.22 | 1.3M |
| 2024-06-25 | 7.19 | $7.18 | 764500 |
| 2024-06-24 | 7.21 | $7.16 | 541500 |
| 2024-06-21 | 7.24 | $7.19 | 481900 |
| 2024-06-20 | 7.26 | $7.25 | 771200 |
| 2024-06-18 | 7.28 | $7.26 | 433500 |
| 2024-06-17 | 7.29 | $7.25 | 737900 |
| 2024-06-14 | 7.31 | $7.23 | 566200 |
| 2024-06-13 | 7.35 | $7.27 | 708600 |
| 2024-06-12 | 7.37 | $7.37 | 857500 |
| 2024-06-11 | 7.37 | $7.31 | 521000 |
| 2024-06-10 | 7.40 | $7.36 | 378100 |
| 2024-06-07 | 7.41 | $7.33 | 464300 |
| 2024-06-06 | 7.43 | $7.36 | 425200 |
| 2024-06-05 | 7.44 | $7.42 | 838400 |
| 2024-06-04 | 7.45 | $7.35 | 655000 |
| 2024-06-03 | 7.47 | $7.39 | 751600 |
| 2024-05-31 | 7.48 | $7.46 | 769200 |
| 2024-05-30 | 7.48 | $7.37 | 642000 |
| 2024-05-29 | 7.50 | $7.37 | 774000 |
| 2024-05-28 | 7.53 | $7.43 | 731600 |
| 2024-05-24 | 7.54 | $7.50 | 470200 |
| 2024-05-23 | 7.54 | $7.44 | 685600 |
| 2024-05-22 | 7.54 | $7.57 | 789800 |
| 2024-05-21 | 7.51 | $7.61 | 702100 |
| 2024-05-20 | 7.46 | $7.68 | 2.3M |
| 2024-05-17 | 7.37 | $7.41 | 487400 |
| 2024-05-16 | 7.35 | $7.40 | 652200 |
| 2024-05-15 | 7.33 | $7.37 | 910800 |
| 2024-05-14 | 7.32 | $7.35 | 493800 |
| 2024-05-13 | 7.31 | $7.33 | 405100 |
| 2024-05-10 | 7.30 | $7.38 | 548100 |
| 2024-05-09 | 7.27 | $7.42 | 401200 |
| 2024-05-08 | 7.23 | $7.42 | 656900 |
| 2024-05-07 | 7.18 | $7.37 | 768700 |
| 2024-05-06 | 7.13 | $7.37 | 753100 |
| 2024-05-03 | 7.08 | $7.26 | 390200 |
| 2024-05-02 | 7.05 | $7.21 | 369500 |
| 2024-05-01 | 7.04 | $7.18 | 895900 |
| 2024-04-30 | 7.03 | $7.10 | 457700 |
| 2024-04-29 | 7.06 | $7.23 | 533700 |
| 2024-04-26 | 7.05 | $7.23 | 368700 |
| 2024-04-25 | 7.04 | $7.20 | 552200 |
| 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 | 601400 |
| 2024-04-17 | 7.31 | $7.18 | 588700 |
| 2024-04-16 | 7.41 | $7.24 | 453000 |
| 2024-04-15 | 7.51 | $7.26 | 506300 |
| 2024-04-12 | 7.63 | $7.44 | 447700 |
| 2024-04-11 | 7.72 | $7.64 | 498100 |
| 2024-04-10 | 7.77 | $7.61 | 835600 |
| 2024-04-09 | 7.84 | $7.80 | 475000 |
| 2024-04-08 | 7.87 | $7.83 | 306500 |
| 2024-04-05 | 7.89 | $7.85 | 446700 |
| 2024-04-04 | 7.92 | $7.78 | 531800 |
| 2024-04-03 | 7.97 | $7.89 | 519900 |
| 2024-04-02 | 8.00 | $7.89 | 413400 |
| 2024-04-01 | 8.03 | $8.11 | 780800 |
| 2024-03-28 | 8.00 | $8.14 | 1.2M |
| 2024-03-27 | 7.96 | $8.07 | 624700 |
| 2024-03-26 | 7.93 | $7.99 | 606200 |
| 2024-03-25 | 7.91 | $7.99 | 674500 |
| 2024-03-22 | 7.90 | $7.95 | 758100 |
| 2024-03-21 | 7.89 | $8.06 | 597600 |
| 2024-03-20 | 7.85 | $7.93 | 723000 |
| 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 | 504200 |
| 2024-03-12 | 8.04 | $8.01 | 559100 |
| 2024-03-11 | 8.05 | $8.00 | 420000 |
| 2024-03-08 | 8.07 | $8.04 | 724100 |
| 2024-03-07 | 8.07 | $8.04 | 479800 |
| 2024-03-06 | 8.07 | $8.00 | 612500 |
| 2024-03-05 | 8.08 | $7.92 | 573600 |
| 2024-03-04 | 8.12 | $8.09 | 720400 |
| 2024-03-01 | 8.12 | $8.11 | 617300 |
| 2024-02-29 | 8.10 | $8.01 | 685600 |
| 2024-02-28 | 8.11 | $7.96 | 754600 |
| 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 | 681800 |
| 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 | 640700 |
| 2024-02-08 | 7.90 | $8.04 | 690800 |
| 2024-02-07 | 7.82 | $7.88 | 1.0M |
| 2024-02-06 | 7.76 | $7.78 | 716100 |
| 2024-02-05 | 7.73 | $7.71 | 510300 |
| 2024-02-02 | 7.70 | $7.81 | 878100 |
| 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 | 941300 |
| 2024-01-22 | 7.22 | $7.38 | 799700 |
| 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 | 828200 |
| 2024-01-10 | 7.20 | $7.27 | 475700 |
| 2024-01-09 | 7.20 | $7.22 | 678800 |
| 2024-01-08 | 7.21 | $7.29 | 700000 |
| 2024-01-05 | 7.21 | $7.10 | 640800 |
| 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 | 963200 |
| 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 | 373500 |
| 2023-11-22 | 7.23 | $7.24 | 568900 |
| 2023-11-21 | 7.18 | $7.20 | 990200 |
| 2023-11-20 | 7.12 | $7.24 | 1.1M |
| 2023-11-17 | 7.03 | $7.15 | 771100 |
| 2023-11-16 | 6.96 | $7.04 | 861000 |
| 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 | 877000 |
| 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 | 744800 |
| 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 | 859100 |
| 2023-10-23 | 6.72 | $6.59 | 1.3M |
| 2023-10-20 | 6.77 | $6.61 | 613900 |
| 2023-10-19 | 6.84 | $6.69 | 956000 |
| 2023-10-18 | 6.89 | $6.79 | 673000 |
| 2023-10-17 | 6.92 | $6.95 | 1.9M |
| 2023-10-16 | 6.91 | $6.95 | 775100 |
| 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 | 666100 |
| 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 | 682700 |
| 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 | 435900 |
| 2023-09-06 | 7.57 | $7.54 | 951900 |
| 2023-09-05 | 7.60 | $7.73 | 339200 |
| 2023-09-01 | 7.57 | $7.85 | 636400 |
| 2023-08-31 | 7.50 | $7.71 | 707900 |
| 2023-08-30 | 7.45 | $7.66 | 499200 |
| 2023-08-29 | 7.42 | $7.69 | 1.2M |
| 2023-08-28 | 7.37 | $7.49 | 668200 |
| 2023-08-25 | 7.38 | $7.45 | 482200 |
| 2023-08-24 | 7.41 | $7.37 | 561900 |
| 2023-08-23 | 7.47 | $7.53 | 1.0M |
| 2023-08-22 | 7.49 | $7.44 | 688400 |
| 2023-08-21 | 7.56 | $7.51 | 630200 |
| 2023-08-18 | 7.61 | $7.44 | 431800 |
| 2023-08-17 | 7.71 | $7.48 | 644800 |
| 2023-08-16 | 7.81 | $7.69 | 306700 |
| 2023-08-15 | 7.88 | $7.75 | 310200 |
| 2023-08-14 | 7.93 | $7.84 | 335600 |
| 2023-08-11 | 7.98 | $7.85 | 269500 |
| 2023-08-10 | 8.03 | $7.87 | 432000 |
| 2023-08-09 | 8.08 | $7.92 | 389700 |
| 2023-08-08 | 8.13 | $8.01 | 459800 |
| 2023-08-07 | 8.16 | $8.10 | 396600 |
| 2023-08-04 | 8.17 | $8.09 | 561100 |
| 2023-08-03 | 8.18 | $8.09 | 521000 |
| 2023-08-02 | 8.19 | $8.15 | 648300 |
| 2023-08-01 | 8.18 | $8.35 | 695600 |
| 2023-07-31 | 8.11 | $8.21 | 737400 |
| 2023-07-28 | 8.07 | $8.15 | 613700 |
| 2023-07-27 | 8.03 | $7.99 | 729900 |
| 2023-07-26 | 8.03 | $8.01 | 612600 |
| 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 | 696600 |
| 2023-07-19 | 8.07 | $8.14 | 861000 |
| 2023-07-18 | 8.03 | $8.08 | 529900 |
| 2023-07-17 | 7.99 | $8.08 | 683100 |
| 2023-07-14 | 7.95 | $7.93 | 509100 |
| 2023-07-13 | 7.95 | $7.99 | 622200 |
| 2023-07-12 | 7.92 | $8.02 | 552700 |
| 2023-07-11 | 7.88 | $7.95 | 328000 |
| 2023-07-10 | 7.85 | $7.89 | 485100 |
| 2023-07-07 | 7.83 | $7.83 | 420100 |
| 2023-07-06 | 7.83 | $7.75 | 569300 |
| 2023-07-05 | 7.85 | $7.86 | 718200 |
| 2023-07-03 | 7.83 | $7.86 | 368000 |
| 2023-06-30 | 7.82 | $7.85 | 981700 |
| 2023-06-29 | 7.80 | $7.76 | 570200 |
| 2023-06-28 | 7.81 | $7.77 | 473500 |
| 2023-06-27 | 7.81 | $7.72 | 553800 |
| 2023-06-26 | 7.84 | $7.65 | 499200 |
| 2023-06-23 | 7.88 | $7.64 | 516400 |
| 2023-06-22 | 7.94 | $7.80 | 515100 |
| 2023-06-21 | 7.96 | $7.73 | 469500 |
| 2023-06-20 | 8.01 | $7.83 | 686500 |
| 2023-06-16 | 8.02 | $7.85 | 855700 |
| 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 | 733500 |
| 2023-06-09 | 7.78 | $7.83 | 650900 |
| 2023-06-08 | 7.73 | $7.77 | 438800 |
| 2023-06-07 | 7.69 | $7.76 | 618800 |
| 2023-06-06 | 7.64 | $7.78 | 668700 |
| 2023-06-05 | 7.57 | $7.68 | 774800 |
| 2023-06-02 | 7.52 | $7.64 | 832000 |
| 2023-06-01 | 7.47 | $7.54 | 382800 |
| 2023-05-31 | 7.44 | $7.48 | 857100 |
| 2023-05-30 | 7.42 | $7.56 | 923600 |
| 2023-05-26 | 7.36 | $7.51 | 643300 |
| 2023-05-25 | 7.32 | $7.28 | 635500 |
| 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 | 700300 |
| 2023-05-18 | 7.31 | $7.47 | 788900 |
| 2023-05-17 | 7.27 | $7.40 | 621000 |
| 2023-05-16 | 7.24 | $7.24 | 586900 |
| 2023-05-15 | 7.25 | $7.33 | 669800 |
| 2023-05-12 | 7.25 | $7.23 | 384900 |
| 2023-05-11 | 7.27 | $7.33 | 546600 |
| 2023-05-10 | 7.27 | $7.28 | 789100 |
| 2023-05-09 | 7.28 | $7.27 | 749300 |
| 2023-05-08 | 7.31 | $7.34 | 444500 |
| 2023-05-05 | 7.32 | $7.40 | 822400 |
| 2023-05-04 | 7.31 | $7.29 | 916200 |
| 2023-05-03 | 7.33 | $7.31 | 702900 |
| 2023-05-02 | 7.36 | $7.31 | 602500 |
| 2023-05-01 | 7.39 | $7.39 | 489800 |
| 2023-04-28 | 7.41 | $7.44 | 787900 |
| 2023-04-27 | 7.41 | $7.37 | 756800 |
| 2023-04-26 | 7.44 | $7.20 | 808100 |
| 2023-04-25 | 7.53 | $7.32 | 482900 |
| 2023-04-24 | 7.60 | $7.47 | 556000 |
| 2023-04-21 | 7.64 | $7.55 | 495900 |
| 2023-04-20 | 7.66 | $7.52 | 522700 |
| 2023-04-19 | 7.69 | $7.64 | 496300 |
| 2023-04-18 | 7.70 | $7.62 | 496400 |
| 2023-04-17 | 7.70 | $7.61 | 410700 |
| 2023-04-14 | 7.72 | $7.63 | 439200 |
| 2023-04-13 | 7.72 | $7.68 | 851700 |
| 2023-04-12 | 7.71 | $7.63 | 717700 |
| 2023-04-11 | 7.71 | $7.82 | 464700 |
| 2023-04-10 | 7.65 | $7.78 | 790400 |
| 2023-04-06 | 7.59 | $7.51 | 836100 |
| 2023-04-05 | 7.60 | $7.50 | 775300 |
| 2023-04-04 | 7.62 | $7.64 | 874000 |
| 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 | 626400 |
| 2023-03-29 | 7.28 | $7.52 | 636500 |
| 2023-03-28 | 7.22 | $7.28 | 1.9M |
| 2023-03-27 | 7.22 | $7.33 | 575600 |
| 2023-03-24 | 7.20 | $7.24 | 726200 |
| 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 | 784200 |
| 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 | 468700 |
| 2023-03-07 | 7.59 | $7.60 | 737100 |
| 2023-03-06 | 7.58 | $7.68 | 537900 |
| 2023-03-03 | 7.55 | $7.75 | 994000 |
| 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 | 685000 |
| 2023-02-24 | 7.45 | $7.35 | 791400 |
| 2023-02-23 | 7.49 | $7.46 | 591500 |
| 2023-02-22 | 7.51 | $7.43 | 891200 |
| 2023-02-21 | 7.55 | $7.36 | 605800 |
| 2023-02-17 | 7.61 | $7.49 | 708200 |
| 2023-02-16 | 7.64 | $7.55 | 627400 |
| 2023-02-15 | 7.67 | $7.62 | 712500 |
| 2023-02-14 | 7.67 | $7.51 | 766400 |
| 2023-02-13 | 7.71 | $7.51 | 750400 |
| 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 | 944000 |
| 2023-01-31 | 7.68 | $7.64 | 1.1M |
| 2023-01-30 | 7.65 | $7.52 | 852400 |
| 2023-01-27 | 7.65 | $7.66 | 1.0M |
| 2023-01-26 | 7.59 | $7.64 | 980000 |
| 2023-01-25 | 7.53 | $7.52 | 934000 |
| 2023-01-24 | 7.49 | $7.51 | 681900 |
| 2023-01-23 | 7.45 | $7.54 | 871000 |
| 2023-01-20 | 7.38 | $7.34 | 867900 |
| 2023-01-19 | 7.35 | $7.21 | 755500 |
| 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 | 809500 |
| 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 | 837300 |
| 2023-01-04 | 6.74 | $7.04 | 975100 |
| 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 | 942800 |
| 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 | 794100 |
| 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 | 946900 |
| 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 | 711800 |
| 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 | 953600 |
| 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 | 935200 |
| 2022-09-09 | 8.12 | $8.37 | 693700 |
| 2022-09-08 | 8.09 | $8.22 | 656200 |
| 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 | 593000 |
| 2022-08-26 | 8.73 | $8.46 | 516200 |
| 2022-08-25 | 8.84 | $8.80 | 743500 |
| 2022-08-24 | 8.86 | $8.64 | 688500 |
| 2022-08-23 | 8.94 | $8.59 | 694300 |
| 2022-08-22 | 9.05 | $8.43 | 1.1M |
| 2022-08-19 | 9.24 | $8.74 | 632300 |
| 2022-08-18 | 9.36 | $9.02 | 532700 |
| 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 | 762500 |
| 2022-08-09 | 9.25 | $8.81 | 852900 |
| 2022-08-08 | 9.31 | $9.22 | 996700 |
| 2022-08-05 | 9.25 | $9.44 | 962900 |
| 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 | 808000 |
| 2022-07-29 | 8.58 | $8.64 | 991800 |
| 2022-07-28 | 8.52 | $8.62 | 819800 |
| 2022-07-27 | 8.45 | $8.67 | 964300 |
| 2022-07-26 | 8.34 | $8.24 | 1.1M |
| 2022-07-25 | 8.35 | $8.40 | 685200 |
| 2022-07-22 | 8.31 | $8.23 | 773000 |
| 2022-07-21 | 8.31 | $8.56 | 832100 |
| 2022-07-20 | 8.21 | $8.41 | 643000 |
| 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 | 907400 |
| 2022-07-12 | 8.34 | $8.05 | 981100 |
| 2022-07-11 | 8.41 | $8.34 | 752800 |
| 2022-07-08 | 8.39 | $8.52 | 457400 |
| 2022-07-07 | 8.31 | $8.59 | 941500 |
| 2022-07-06 | 8.19 | $8.34 | 791600 |
| 2022-07-05 | 8.13 | $8.41 | 738900 |
| 2022-07-01 | 8.03 | $8.18 | 693900 |
| 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 | 889800 |
| 2022-06-09 | 8.94 | $8.73 | 737900 |
| 2022-06-08 | 8.95 | $8.96 | 706900 |
| 2022-06-07 | 8.89 | $9.20 | 864800 |
| 2022-06-06 | 8.73 | $9.05 | 1.1M |
| 2022-06-03 | 8.59 | $8.88 | 819800 |
| 2022-06-02 | 8.48 | $8.95 | 1.6M |
| 2022-06-01 | 8.31 | $8.78 | 921700 |
| 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 | 936500 |
| 2022-03-29 | 11.50 | $11.80 | 941500 |
| 2022-03-28 | 11.40 | $11.47 | 716000 |
| 2022-03-25 | 11.39 | $11.48 | 681100 |
| 2022-03-24 | 11.37 | $11.67 | 737500 |
| 2022-03-23 | 11.29 | $11.54 | 777400 |
| 2022-03-22 | 11.23 | $11.74 | 1.6M |
| 2022-03-21 | 11.11 | $11.68 | 658800 |
| 2022-03-18 | 10.98 | $11.84 | 654900 |
| 2022-03-17 | 10.78 | $11.61 | 839300 |
| 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 | 718600 |
| 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 | 755300 |
| 2022-03-03 | 12.01 | $11.91 | 789700 |
| 2022-03-02 | 12.12 | $12.21 | 768400 |
| 2022-03-01 | 12.16 | $12.09 | 960000 |
| 2022-02-28 | 12.25 | $12.40 | 810500 |
| 2022-02-25 | 12.27 | $12.27 | 839500 |
| 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 | 761700 |
| 2022-02-17 | 13.21 | $12.77 | 795800 |
| 2022-02-16 | 13.35 | $13.21 | 661800 |
| 2022-02-15 | 13.38 | $13.18 | 776300 |
| 2022-02-14 | 13.43 | $12.80 | 985400 |
| 2022-02-11 | 13.61 | $13.29 | 647000 |
| 2022-02-10 | 13.67 | $13.69 | 801900 |
| 2022-02-09 | 13.62 | $14.00 | 1.1M |
| 2022-02-08 | 13.46 | $13.61 | 617000 |
| 2022-02-07 | 13.39 | $13.49 | 708100 |
| 2022-02-04 | 13.34 | $13.67 | 866300 |
| 2022-02-03 | 13.22 | $13.47 | 993900 |
| 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 | 969200 |
| 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 | 879300 |
| 2021-11-11 | 18.50 | $17.90 | 707700 |
| 2021-11-10 | 18.65 | $17.99 | 907500 |
| 2021-11-09 | 18.80 | $18.39 | 840000 |
| 2021-11-08 | 18.86 | $18.70 | 677700 |
| 2021-11-05 | 18.82 | $18.98 | 539000 |
| 2021-11-04 | 18.68 | $19.04 | 700300 |
| 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 | 971900 |
| 2021-10-18 | 17.49 | $17.65 | 818000 |
| 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 | 859200 |
| 2021-10-11 | 17.53 | $17.45 | 645800 |
| 2021-10-08 | 17.66 | $17.56 | 727300 |
| 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 | 774100 |
| 2021-10-01 | 18.27 | $18.37 | 557900 |
| 2021-09-30 | 18.31 | $18.10 | 521000 |
| 2021-09-29 | 18.46 | $18.21 | 506900 |
| 2021-09-28 | 18.60 | $18.34 | 736200 |
| 2021-09-27 | 18.74 | $18.60 | 741200 |
| 2021-09-24 | 18.84 | $18.85 | 520400 |
| 2021-09-23 | 18.88 | $18.87 | 813700 |
| 2021-09-22 | 18.92 | $19.04 | 327000 |
| 2021-09-21 | 18.92 | $18.79 | 618100 |
| 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 | 386400 |
| 2021-09-14 | 19.55 | $18.96 | 432800 |
| 2021-09-13 | 19.72 | $19.24 | 404200 |
| 2021-09-10 | 19.83 | $19.50 | 250900 |
| 2021-09-09 | 19.89 | $19.73 | 319600 |
| 2021-09-08 | 19.89 | $19.85 | 236600 |
| 2021-09-07 | 19.84 | $20.04 | 286500 |
| 2021-09-03 | 19.72 | $20.04 | 281600 |
| 2021-09-02 | 19.57 | $19.93 | 317500 |
| 2021-09-01 | 19.42 | $19.93 | 448000 |
| 2021-08-31 | 19.24 | $19.73 | 300200 |
| 2021-08-30 | 19.09 | $19.69 | 272800 |
| 2021-08-27 | 18.91 | $19.31 | 326800 |
| 2021-08-26 | 18.82 | $19.02 | 384100 |
| 2021-08-25 | 18.80 | $19.14 | 619700 |
| 2021-08-24 | 18.75 | $18.86 | 713400 |
| 2021-08-23 | 18.78 | $18.73 | 690500 |
| 2021-08-20 | 18.86 | $18.59 | 428000 |
| 2021-08-19 | 19.01 | $18.27 | 637200 |
| 2021-08-18 | 19.29 | $19.02 | 278200 |
| 2021-08-17 | 19.41 | $19.20 | 287300 |
| 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 | 280600 |
| 2021-08-10 | 19.38 | $19.81 | 225500 |
| 2021-08-09 | 19.27 | $19.62 | 298500 |
| 2021-08-06 | 19.21 | $19.36 | 403200 |
| 2021-08-05 | 19.21 | $19.20 | 562600 |
| 2021-08-04 | 19.28 | $19.38 | 281500 |
| 2021-08-03 | 19.30 | $19.43 | 322000 |
| 2021-08-02 | 19.32 | $19.48 | 293600 |
| 2021-07-30 | 19.34 | $19.13 | 432800 |
| 2021-07-29 | 19.47 | $19.40 | 426100 |
| 2021-07-28 | 19.55 | $19.43 | 273400 |
| 2021-07-27 | 19.65 | $19.37 | 358000 |
| 2021-07-26 | 19.78 | $19.66 | 385100 |
| 2021-07-23 | 19.86 | $20.00 | 226200 |
| 2021-07-22 | 19.84 | $20.10 | 177400 |
| 2021-07-21 | 19.80 | $19.99 | 247800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.22
2026-07-17
Close Price
$8.01
Vol: 2.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.21
Average
48.27
Maximum
75.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.22 | $8.01 | 2.5M |
| 2026-07-16 | 42.56 | $8.12 | 970500 |
| 2026-07-15 | 45.91 | $8.38 | 705500 |
| 2026-07-14 | 47.99 | $8.53 | 733101 |
| 2026-07-13 | 45.82 | $8.39 | 600900 |
| 2026-07-10 | 49.46 | $8.65 | 749638 |
| 2026-07-09 | 49.01 | $8.62 | 494500 |
| 2026-07-08 | 45.85 | $8.41 | 650973 |
| 2026-07-07 | 46.24 | $8.44 | 566900 |
| 2026-07-06 | 49.57 | $8.69 | 518361 |
| 2026-07-02 | 48.30 | $8.60 | 779788 |
| 2026-07-01 | 54.56 | $9.03 | 680113 |
| 2026-06-30 | 54.56 | $9.03 | 1.1M |
| 2026-06-29 | 52.22 | $8.85 | 549600 |
| 2026-06-26 | 50.88 | $8.75 | 616400 |
| 2026-06-25 | 55.77 | $9.08 | 1.1M |
| 2026-06-24 | 51.03 | $8.73 | 744444 |
| 2026-06-23 | 54.52 | $8.95 | 752424 |
| 2026-06-22 | 63.29 | $9.42 | 678877 |
| 2026-06-18 | 62.31 | $9.34 | 447105 |
| 2026-06-17 | 57.75 | $9.00 | 679014 |
| 2026-06-16 | 61.05 | $9.16 | 536300 |
| 2026-06-15 | 65.26 | $9.35 | 450154 |
| 2026-06-12 | 60.95 | $9.03 | 717601 |
| 2026-06-11 | 59.77 | $8.95 | 1.6M |
| 2026-06-10 | 55.26 | $8.67 | 1.0M |
| 2026-06-09 | 59.56 | $8.86 | 1.2M |
| 2026-06-08 | 57.58 | $8.74 | 545306 |
| 2026-06-05 | 58.03 | $8.76 | 1.2M |
| 2026-06-04 | 69.68 | $9.21 | 546475 |
| 2026-06-03 | 70.58 | $9.24 | 728638 |
| 2026-06-02 | 73.58 | $9.34 | 730001 |
| 2026-06-01 | 72.47 | $9.24 | 814944 |
| 2026-05-29 | 71.79 | $9.18 | 1.1M |
| 2026-05-28 | 71.57 | $9.16 | 853000 |
| 2026-05-27 | 70.01 | $9.02 | 574435 |
| 2026-05-26 | 71.34 | $9.07 | 822675 |
| 2026-05-22 | 69.58 | $8.91 | 622684 |
| 2026-05-21 | 68.19 | $8.79 | 636100 |
| 2026-05-20 | 67.48 | $8.73 | 831461 |
| 2026-05-19 | 62.91 | $8.38 | 665053 |
| 2026-05-18 | 62.63 | $8.36 | 759436 |
| 2026-05-15 | 68.36 | $8.59 | 631100 |
| 2026-05-14 | 75.19 | $8.83 | 1.2M |
| 2026-05-13 | 73.06 | $8.63 | 1.5M |
| 2026-05-12 | 68.73 | $8.29 | 505932 |
| 2026-05-11 | 71.63 | $8.38 | 617700 |
| 2026-05-08 | 68.39 | $8.15 | 654100 |
| 2026-05-07 | 67.62 | $8.10 | 495763 |
| 2026-05-06 | 70.20 | $8.18 | 607271 |
| 2026-05-05 | 69.65 | $8.14 | 497942 |
| 2026-05-04 | 68.97 | $8.09 | 486723 |
| 2026-05-01 | 68.44 | $8.05 | 565203 |
| 2026-04-30 | 66.94 | $7.94 | 808140 |
| 2026-04-29 | 63.68 | $7.72 | 470700 |
| 2026-04-28 | 63.05 | $7.68 | 706900 |
| 2026-04-27 | 71.61 | $7.97 | 588400 |
| 2026-04-24 | 71.22 | $7.94 | 1.0M |
| 2026-04-23 | 66.82 | $7.63 | 749918 |
| 2026-04-22 | 66.34 | $7.60 | 567583 |
| 2026-04-21 | 63.54 | $7.43 | 580711 |
| 2026-04-20 | 65.05 | $7.48 | 578717 |
| 2026-04-17 | 63.74 | $7.40 | 2.0M |
| 2026-04-16 | 61.87 | $7.29 | 908904 |
| 2026-04-15 | 63.57 | $7.35 | 621300 |
| 2026-04-14 | 66.77 | $7.46 | 707900 |
| 2026-04-13 | 65.10 | $7.35 | 729950 |
| 2026-04-10 | 63.19 | $7.23 | 879300 |
| 2026-04-09 | 60.98 | $7.10 | 1.1M |
| 2026-04-08 | 57.25 | $6.90 | 649400 |
| 2026-04-07 | 52.97 | $6.70 | 1.0M |
| 2026-04-06 | 54.26 | $6.75 | 512900 |
| 2026-04-02 | 53.83 | $6.73 | 512780 |
| 2026-04-01 | 54.56 | $6.76 | 647143 |
| 2026-03-31 | 51.23 | $6.60 | 804307 |
| 2026-03-30 | 43.62 | $6.29 | 609000 |
| 2026-03-27 | 46.51 | $6.42 | 667700 |
| 2026-03-26 | 50.95 | $6.60 | 829625 |
| 2026-03-25 | 55.42 | $6.76 | 640124 |
| 2026-03-24 | 52.71 | $6.65 | 898823 |
| 2026-03-23 | 51.44 | $6.60 | 693571 |
| 2026-03-20 | 45.27 | $6.38 | 837916 |
| 2026-03-19 | 49.33 | $6.53 | 448110 |
| 2026-03-18 | 48.15 | $6.49 | 590100 |
| 2026-03-17 | 48.15 | $6.49 | 454129 |
| 2026-03-16 | 45.28 | $6.39 | 648329 |
| 2026-03-13 | 40.26 | $6.23 | 430413 |
| 2026-03-12 | 43.08 | $6.35 | 766000 |
| 2026-03-11 | 46.98 | $6.50 | 708482 |
| 2026-03-10 | 45.73 | $6.46 | 584724 |
| 2026-03-09 | 42.53 | $6.36 | 808300 |
| 2026-03-06 | 44.01 | $6.42 | 511052 |
| 2026-03-05 | 46.85 | $6.53 | 489900 |
| 2026-03-04 | 49.33 | $6.62 | 668643 |
| 2026-03-03 | 47.58 | $6.56 | 843956 |
| 2026-03-02 | 52.16 | $6.72 | 820926 |
| 2026-02-27 | 47.67 | $6.57 | 2.5M |
| 2026-02-26 | 48.54 | $6.60 | 481023 |
| 2026-02-25 | 51.81 | $6.71 | 522217 |
| 2026-02-24 | 48.83 | $6.61 | 375800 |
| 2026-02-23 | 45.97 | $6.52 | 403108 |
| 2026-02-20 | 51.09 | $6.69 | 542529 |
| 2026-02-19 | 48.19 | $6.60 | 628400 |
| 2026-02-18 | 49.43 | $6.64 | 745500 |
| 2026-02-17 | 45.78 | $6.53 | 937500 |
| 2026-02-13 | 44.04 | $6.48 | 666100 |
| 2026-02-12 | 44.31 | $6.49 | 985200 |
| 2026-02-11 | 48.56 | $6.64 | 725587 |
| 2026-02-10 | 51.04 | $6.72 | 658226 |
| 2026-02-09 | 50.13 | $6.69 | 1.2M |
| 2026-02-06 | 45.67 | $6.55 | 1.3M |
| 2026-02-05 | 35.03 | $6.28 | 1.0M |
| 2026-02-04 | 37.62 | $6.38 | 1.2M |
| 2026-02-03 | 39.87 | $6.46 | 1.5M |
| 2026-02-02 | 45.69 | $6.64 | 1.1M |
| 2026-01-30 | 47.14 | $6.68 | 791812 |
| 2026-01-29 | 53.17 | $6.83 | 900300 |
| 2026-01-28 | 54.04 | $6.85 | 814318 |
| 2026-01-27 | 51.78 | $6.79 | 621243 |
| 2026-01-26 | 48.14 | $6.70 | 442738 |
| 2026-01-23 | 49.73 | $6.74 | 480800 |
| 2026-01-22 | 50.92 | $6.77 | 607047 |
| 2026-01-21 | 51.71 | $6.79 | 923039 |
| 2026-01-20 | 47.89 | $6.69 | 923445 |
| 2026-01-16 | 56.86 | $6.90 | 3.0M |
| 2026-01-15 | 58.34 | $6.93 | 1.1M |
| 2026-01-14 | 56.17 | $6.87 | 1.1M |
| 2026-01-13 | 56.17 | $6.87 | 1.7M |
| 2026-01-12 | 53.24 | $6.79 | 959200 |
| 2026-01-09 | 53.66 | $6.80 | 763200 |
| 2026-01-08 | 51.05 | $6.73 | 894334 |
| 2026-01-07 | 54.38 | $6.81 | 967300 |
| 2026-01-06 | 54.38 | $6.81 | 781663 |
| 2026-01-05 | 51.90 | $6.74 | 801737 |
| 2026-01-02 | 50.07 | $6.69 | 961048 |
| 2025-12-31 | 46.16 | $6.59 | 1.5M |
| 2025-12-30 | 47.21 | $6.62 | 1.0M |
| 2025-12-29 | 47.56 | $6.63 | 1.1M |
| 2025-12-26 | 50.34 | $6.71 | 549036 |
| 2025-12-24 | 50.34 | $6.71 | 327200 |
| 2025-12-23 | 50.67 | $6.72 | 709730 |
| 2025-12-22 | 51.65 | $6.75 | 1.1M |
| 2025-12-19 | 50.75 | $6.72 | 893400 |
| 2025-12-18 | 45.24 | $6.55 | 1.2M |
| 2025-12-17 | 37.42 | $6.35 | 1.6M |
| 2025-12-16 | 41.04 | $6.48 | 775850 |
| 2025-12-15 | 43.17 | $6.55 | 1.7M |
| 2025-12-12 | 45.42 | $6.62 | 820743 |
| 2025-12-11 | 51.21 | $6.78 | 1.0M |
| 2025-12-10 | 52.00 | $6.80 | 1.1M |
| 2025-12-09 | 51.29 | $6.78 | 649365 |
| 2025-12-08 | 50.94 | $6.77 | 842740 |
| 2025-12-05 | 50.94 | $6.77 | 503609 |
| 2025-12-04 | 49.98 | $6.74 | 673900 |
| 2025-12-03 | 49.67 | $6.73 | 971419 |
| 2025-12-02 | 50.87 | $6.77 | 559500 |
| 2025-12-01 | 50.87 | $6.77 | 663821 |
| 2025-11-28 | 53.51 | $6.86 | 391100 |
| 2025-11-26 | 49.66 | $6.72 | 1.1M |
| 2025-11-25 | 46.33 | $6.61 | 867600 |
| 2025-11-24 | 44.43 | $6.55 | 884362 |
| 2025-11-21 | 36.21 | $6.32 | 1.4M |
| 2025-11-20 | 31.62 | $6.21 | 1.6M |
| 2025-11-19 | 35.36 | $6.38 | 1.1M |
| 2025-11-18 | 35.36 | $6.38 | 1.6M |
| 2025-11-17 | 37.73 | $6.48 | 1.0M |
| 2025-11-14 | 41.71 | $6.63 | 880421 |
| 2025-11-13 | 41.99 | $6.64 | 1.2M |
| 2025-11-12 | 51.16 | $6.92 | 711834 |
| 2025-11-11 | 54.81 | $7.01 | 770600 |
| 2025-11-10 | 60.76 | $7.14 | 842403 |
| 2025-11-07 | 56.24 | $7.01 | 1.0M |
| 2025-11-06 | 52.23 | $6.91 | 1.5M |
| 2025-11-05 | 52.23 | $6.91 | 635836 |
| 2025-11-04 | 52.67 | $6.92 | 998109 |
| 2025-11-03 | 55.30 | $6.98 | 956113 |
| 2025-10-31 | 55.30 | $6.98 | 701900 |
| 2025-10-30 | 54.62 | $6.96 | 652819 |
| 2025-10-29 | 55.01 | $6.97 | 896818 |
| 2025-10-28 | 50.55 | $6.84 | 585358 |
| 2025-10-27 | 49.45 | $6.81 | 752200 |
| 2025-10-24 | 45.63 | $6.71 | 727600 |
| 2025-10-23 | 42.75 | $6.64 | 932838 |
| 2025-10-22 | 36.84 | $6.51 | 1.3M |
| 2025-10-21 | 39.20 | $6.59 | 774713 |
| 2025-10-20 | 39.81 | $6.61 | 663120 |
| 2025-10-17 | 37.51 | $6.56 | 617200 |
| 2025-10-16 | 38.06 | $6.58 | 1.1M |
| 2025-10-15 | 40.32 | $6.66 | 848700 |
| 2025-10-14 | 42.10 | $6.72 | 894700 |
| 2025-10-13 | 43.94 | $6.78 | 751714 |
| 2025-10-10 | 38.86 | $6.66 | 1.0M |
| 2025-10-09 | 46.93 | $6.90 | 451900 |
| 2025-10-08 | 48.53 | $6.94 | 629800 |
| 2025-10-07 | 44.49 | $6.85 | 896201 |
| 2025-10-06 | 47.23 | $6.92 | 562300 |
| 2025-10-03 | 47.63 | $6.93 | 1.2M |
| 2025-10-02 | 49.20 | $6.97 | 1.3M |
| 2025-10-01 | 43.92 | $6.85 | 1.3M |
| 2025-09-30 | 36.02 | $6.70 | 3.0M |
| 2025-09-29 | 35.45 | $6.69 | 1.1M |
| 2025-09-26 | 34.89 | $6.68 | 1.1M |
| 2025-09-25 | 35.77 | $6.71 | 1.8M |
| 2025-09-24 | 40.27 | $6.85 | 735248 |
| 2025-09-23 | 44.02 | $6.95 | 616800 |
| 2025-09-22 | 46.94 | $7.02 | 624816 |
| 2025-09-19 | 45.47 | $6.99 | 465700 |
| 2025-09-18 | 45.47 | $6.99 | 465310 |
| 2025-09-17 | 41.58 | $6.91 | 929200 |
| 2025-09-16 | 38.99 | $6.86 | 743497 |
| 2025-09-15 | 40.70 | $6.91 | 882403 |
| 2025-09-12 | 41.39 | $6.93 | 1.1M |
| 2025-09-11 | 45.42 | $7.04 | 945400 |
| 2025-09-10 | 48.69 | $7.12 | 593140 |
| 2025-09-09 | 48.69 | $7.12 | 488700 |
| 2025-09-08 | 47.40 | $7.09 | 482115 |
| 2025-09-05 | 44.32 | $7.02 | 382220 |
| 2025-09-04 | 42.49 | $6.98 | 547300 |
| 2025-09-03 | 43.51 | $7.01 | 523900 |
| 2025-09-02 | 42.64 | $6.99 | 580836 |
| 2025-08-29 | 45.65 | $7.08 | 694618 |
| 2025-08-28 | 48.54 | $7.16 | 556638 |
| 2025-08-27 | 46.53 | $7.11 | 735700 |
| 2025-08-26 | 44.89 | $7.07 | 870800 |
| 2025-08-25 | 38.65 | $6.93 | 1.2M |
| 2025-08-22 | 40.19 | $6.98 | 2.6M |
| 2025-08-21 | 42.11 | $7.04 | 314000 |
| 2025-08-20 | 43.43 | $7.08 | 584400 |
| 2025-08-19 | 48.86 | $7.23 | 321100 |
| 2025-08-18 | 50.05 | $7.26 | 430926 |
| 2025-08-15 | 48.04 | $7.21 | 382800 |
| 2025-08-14 | 51.58 | $7.30 | 386600 |
| 2025-08-13 | 58.90 | $7.46 | 340446 |
| 2025-08-12 | 58.19 | $7.44 | 497600 |
| 2025-08-11 | 56.42 | $7.39 | 376812 |
| 2025-08-08 | 59.29 | $7.45 | 375400 |
| 2025-08-07 | 58.28 | $7.42 | 469300 |
| 2025-08-06 | 55.11 | $7.33 | 589347 |
| 2025-08-05 | 57.41 | $7.38 | 203326 |
| 2025-08-04 | 57.87 | $7.39 | 400000 |
| 2025-08-01 | 55.15 | $7.31 | 754600 |
| 2025-07-31 | 55.58 | $7.32 | 590732 |
| 2025-07-30 | 53.53 | $7.26 | 313601 |
| 2025-07-29 | 51.40 | $7.20 | 305136 |
| 2025-07-28 | 54.15 | $7.27 | 386924 |
| 2025-07-25 | 56.19 | $7.32 | 270800 |
| 2025-07-24 | 55.87 | $7.31 | 343802 |
| 2025-07-23 | 54.94 | $7.28 | 333300 |
| 2025-07-22 | 54.64 | $7.27 | 460000 |
| 2025-07-21 | 57.96 | $7.36 | 723100 |
| 2025-07-18 | 63.66 | $7.50 | 1.5M |
| 2025-07-17 | 55.67 | $7.23 | 788439 |
| 2025-07-16 | 53.88 | $7.18 | 576800 |
| 2025-07-15 | 52.05 | $7.13 | 536945 |
| 2025-07-14 | 50.16 | $7.08 | 914030 |
| 2025-07-11 | 47.83 | $7.02 | 525226 |
| 2025-07-10 | 55.20 | $7.20 | 374434 |
| 2025-07-09 | 57.06 | $7.24 | 501900 |
| 2025-07-08 | 58.46 | $7.27 | 523587 |
| 2025-07-07 | 61.83 | $7.34 | 1.1M |
| 2025-07-03 | 62.81 | $7.36 | 488500 |
| 2025-07-02 | 60.74 | $7.29 | 1.1M |
| 2025-07-01 | 61.20 | $7.30 | 1.5M |
| 2025-06-30 | 63.02 | $7.34 | 2.5M |
| 2025-06-27 | 66.81 | $7.42 | 840738 |
| 2025-06-26 | 67.78 | $7.44 | 674300 |
| 2025-06-25 | 64.88 | $7.32 | 587475 |
| 2025-06-24 | 62.76 | $7.24 | 1.0M |
| 2025-06-23 | 60.49 | $7.16 | 630820 |
| 2025-06-20 | 59.62 | $7.13 | 739100 |
| 2025-06-18 | 60.04 | $7.14 | 487300 |
| 2025-06-17 | 59.22 | $7.11 | 523500 |
| 2025-06-16 | 60.40 | $7.14 | 649100 |
| 2025-06-13 | 59.11 | $7.09 | 312909 |
| 2025-06-12 | 63.42 | $7.20 | 516047 |
| 2025-06-11 | 62.23 | $7.15 | 523500 |
| 2025-06-10 | 63.01 | $7.17 | 549303 |
| 2025-06-09 | 60.42 | $7.06 | 565600 |
| 2025-06-06 | 63.49 | $7.14 | 420840 |
| 2025-06-05 | 62.59 | $7.10 | 717516 |
| 2025-06-04 | 62.14 | $7.08 | 469800 |
| 2025-06-03 | 61.49 | $7.05 | 601700 |
| 2025-06-02 | 60.19 | $6.99 | 878029 |
| 2025-05-30 | 59.97 | $6.98 | 777459 |
| 2025-05-29 | 59.13 | $6.94 | 555207 |
| 2025-05-28 | 58.31 | $6.90 | 534100 |
| 2025-05-27 | 59.16 | $6.93 | 622044 |
| 2025-05-23 | 56.32 | $6.79 | 938000 |
| 2025-05-22 | 55.05 | $6.73 | 470003 |
| 2025-05-21 | 53.10 | $6.64 | 594041 |
| 2025-05-20 | 55.91 | $6.75 | 494228 |
| 2025-05-19 | 57.76 | $6.82 | 347400 |
| 2025-05-16 | 58.55 | $6.85 | 448812 |
| 2025-05-15 | 56.48 | $6.74 | 548802 |
| 2025-05-14 | 60.11 | $6.88 | 557900 |
| 2025-05-13 | 59.04 | $6.82 | 567000 |
| 2025-05-12 | 55.85 | $6.65 | 571841 |
| 2025-05-09 | 52.54 | $6.49 | 306515 |
| 2025-05-08 | 54.99 | $6.59 | 956900 |
| 2025-05-07 | 51.79 | $6.44 | 361746 |
| 2025-05-06 | 50.46 | $6.38 | 358714 |
| 2025-05-05 | 51.82 | $6.44 | 519732 |
| 2025-05-02 | 51.61 | $6.43 | 568332 |
| 2025-05-01 | 51.01 | $6.40 | 799800 |
| 2025-04-30 | 48.38 | $6.27 | 847100 |
| 2025-04-29 | 49.55 | $6.33 | 429544 |
| 2025-04-28 | 48.56 | $6.28 | 675328 |
| 2025-04-25 | 48.56 | $6.28 | 1.7M |
| 2025-04-24 | 45.28 | $6.11 | 451177 |
| 2025-04-23 | 41.32 | $5.92 | 621600 |
| 2025-04-22 | 39.79 | $5.85 | 297800 |
| 2025-04-21 | 35.70 | $5.67 | 518943 |
| 2025-04-17 | 38.76 | $5.89 | 481100 |
| 2025-04-16 | 37.84 | $5.85 | 592900 |
| 2025-04-15 | 39.67 | $5.98 | 403746 |
| 2025-04-14 | 41.14 | $6.08 | 629635 |
| 2025-04-11 | 39.66 | $6.01 | 425800 |
| 2025-04-10 | 37.31 | $5.90 | 502000 |
| 2025-04-09 | 42.13 | $6.24 | 790000 |
| 2025-04-08 | 22.57 | $5.54 | 1.0M |
| 2025-04-07 | 21.12 | $5.50 | 1.3M |
| 2025-04-04 | 22.11 | $5.60 | 1.2M |
| 2025-04-03 | 24.97 | $5.86 | 870719 |
| 2025-04-02 | 30.80 | $6.26 | 775300 |
| 2025-04-01 | 31.32 | $6.29 | 962239 |
| 2025-03-31 | 30.20 | $6.26 | 1.5M |
| 2025-03-28 | 31.34 | $6.33 | 974000 |
| 2025-03-27 | 33.20 | $6.44 | 611143 |
| 2025-03-26 | 35.19 | $6.55 | 599327 |
| 2025-03-25 | 35.37 | $6.56 | 532200 |
| 2025-03-24 | 38.40 | $6.72 | 642601 |
| 2025-03-21 | 32.56 | $6.55 | 481900 |
| 2025-03-20 | 33.09 | $6.58 | 495300 |
| 2025-03-19 | 33.96 | $6.63 | 837781 |
| 2025-03-18 | 33.29 | $6.61 | 653033 |
| 2025-03-17 | 35.14 | $6.72 | 1.1M |
| 2025-03-14 | 28.26 | $6.52 | 634700 |
| 2025-03-13 | 24.46 | $6.42 | 969000 |
| 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 | 663100 |
| 2025-03-04 | 25.63 | $6.90 | 880975 |
| 2025-03-03 | 26.66 | $6.97 | 870039 |
| 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 | 877844 |
| 2025-02-21 | 40.00 | $7.66 | 757700 |
| 2025-02-20 | 45.49 | $7.86 | 854765 |
| 2025-02-19 | 52.33 | $8.06 | 727900 |
| 2025-02-18 | 53.47 | $8.09 | 429245 |
| 2025-02-14 | 53.15 | $8.08 | 695803 |
| 2025-02-13 | 59.01 | $8.23 | 620300 |
| 2025-02-12 | 58.14 | $8.20 | 540100 |
| 2025-02-11 | 58.53 | $8.21 | 539200 |
| 2025-02-10 | 60.09 | $8.25 | 432500 |
| 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 | 696900 |
| 2025-01-30 | 60.90 | $8.22 | 678400 |
| 2025-01-29 | 57.64 | $8.08 | 892900 |
| 2025-01-28 | 60.38 | $8.16 | 848000 |
| 2025-01-27 | 56.45 | $8.00 | 937700 |
| 2025-01-24 | 64.40 | $8.21 | 792800 |
| 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 | 784400 |
| 2025-01-14 | 48.67 | $7.63 | 553200 |
| 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 | 687900 |
| 2025-01-06 | 51.87 | $7.74 | 989500 |
| 2025-01-03 | 48.19 | $7.63 | 534300 |
| 2025-01-02 | 41.65 | $7.46 | 613200 |
| 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 | 945400 |
| 2024-12-17 | 49.65 | $7.79 | 907700 |
| 2024-12-16 | 54.31 | $7.91 | 1.1M |
| 2024-12-13 | 53.27 | $7.88 | 895400 |
| 2024-12-12 | 52.23 | $7.85 | 1.2M |
| 2024-12-11 | 54.93 | $7.92 | 680400 |
| 2024-12-10 | 52.95 | $7.86 | 675700 |
| 2024-12-09 | 58.21 | $7.99 | 687900 |
| 2024-12-06 | 62.29 | $8.08 | 690700 |
| 2024-12-05 | 62.29 | $8.08 | 645000 |
| 2024-12-04 | 62.02 | $8.07 | 938900 |
| 2024-12-03 | 58.69 | $7.95 | 740800 |
| 2024-12-02 | 61.69 | $8.02 | 967000 |
| 2024-11-29 | 60.88 | $7.99 | 613800 |
| 2024-11-27 | 58.95 | $7.92 | 625100 |
| 2024-11-26 | 62.28 | $8.00 | 417300 |
| 2024-11-25 | 61.50 | $7.97 | 913800 |
| 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 | 572000 |
| 2024-11-18 | 48.61 | $7.55 | 578400 |
| 2024-11-15 | 48.26 | $7.54 | 783500 |
| 2024-11-14 | 59.34 | $7.83 | 607100 |
| 2024-11-13 | 58.08 | $7.79 | 592500 |
| 2024-11-12 | 56.80 | $7.75 | 776000 |
| 2024-11-11 | 60.74 | $7.84 | 622800 |
| 2024-11-08 | 57.97 | $7.75 | 421700 |
| 2024-11-07 | 57.01 | $7.72 | 560900 |
| 2024-11-06 | 55.40 | $7.67 | 737900 |
| 2024-11-05 | 48.41 | $7.48 | 448700 |
| 2024-11-04 | 46.31 | $7.43 | 638300 |
| 2024-11-01 | 49.37 | $7.51 | 839900 |
| 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 | 619800 |
| 2024-10-25 | 49.65 | $7.50 | 422300 |
| 2024-10-24 | 51.68 | $7.55 | 477000 |
| 2024-10-23 | 48.47 | $7.47 | 472900 |
| 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 | 535200 |
| 2024-10-16 | 54.11 | $7.59 | 661500 |
| 2024-10-15 | 55.47 | $7.62 | 443800 |
| 2024-10-14 | 59.73 | $7.71 | 424700 |
| 2024-10-11 | 59.40 | $7.70 | 495600 |
| 2024-10-10 | 57.07 | $7.63 | 482900 |
| 2024-10-09 | 57.07 | $7.63 | 503700 |
| 2024-10-08 | 55.75 | $7.59 | 425800 |
| 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 | 317400 |
| 2024-10-01 | 57.43 | $7.59 | 922100 |
| 2024-09-30 | 56.13 | $7.55 | 725900 |
| 2024-09-27 | 58.25 | $7.60 | 438700 |
| 2024-09-26 | 57.02 | $7.56 | 401900 |
| 2024-09-25 | 54.80 | $7.49 | 499300 |
| 2024-09-24 | 58.05 | $7.57 | 509600 |
| 2024-09-23 | 57.15 | $7.54 | 436100 |
| 2024-09-20 | 55.63 | $7.49 | 501400 |
| 2024-09-19 | 60.07 | $7.60 | 818800 |
| 2024-09-18 | 54.77 | $7.43 | 772700 |
| 2024-09-17 | 54.43 | $7.42 | 554700 |
| 2024-09-16 | 51.69 | $7.34 | 420700 |
| 2024-09-13 | 53.21 | $7.38 | 528900 |
| 2024-09-12 | 52.55 | $7.36 | 699600 |
| 2024-09-11 | 51.57 | $7.33 | 562900 |
| 2024-09-10 | 48.90 | $7.25 | 599400 |
| 2024-09-09 | 50.90 | $7.31 | 604000 |
| 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 | 948200 |
| 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 | 546900 |
| 2024-08-27 | 56.26 | $7.42 | 449900 |
| 2024-08-26 | 54.28 | $7.36 | 799200 |
| 2024-08-23 | 53.62 | $7.34 | 570400 |
| 2024-08-22 | 50.91 | $7.26 | 642400 |
| 2024-08-21 | 51.99 | $7.29 | 450500 |
| 2024-08-20 | 50.66 | $7.25 | 621600 |
| 2024-08-19 | 50.00 | $7.23 | 546600 |
| 2024-08-16 | 48.37 | $7.18 | 526300 |
| 2024-08-15 | 52.26 | $7.30 | 449500 |
| 2024-08-14 | 49.70 | $7.22 | 598200 |
| 2024-08-13 | 51.00 | $7.26 | 560500 |
| 2024-08-12 | 46.33 | $7.12 | 828900 |
| 2024-08-09 | 45.27 | $7.09 | 450500 |
| 2024-08-08 | 46.43 | $7.13 | 540500 |
| 2024-08-07 | 36.78 | $6.88 | 924000 |
| 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 | 710300 |
| 2024-07-29 | 45.24 | $7.26 | 488300 |
| 2024-07-26 | 44.63 | $7.25 | 723400 |
| 2024-07-25 | 43.43 | $7.23 | 1.1M |
| 2024-07-24 | 43.89 | $7.24 | 653900 |
| 2024-07-23 | 51.51 | $7.39 | 551600 |
| 2024-07-22 | 50.42 | $7.37 | 501700 |
| 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 | 655900 |
| 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 | 597200 |
| 2024-07-03 | 53.36 | $7.40 | 553300 |
| 2024-07-02 | 49.12 | $7.32 | 911800 |
| 2024-07-01 | 48.56 | $7.31 | 1.3M |
| 2024-06-28 | 43.91 | $7.23 | 821300 |
| 2024-06-27 | 43.30 | $7.22 | 549200 |
| 2024-06-26 | 43.30 | $7.22 | 1.3M |
| 2024-06-25 | 40.99 | $7.18 | 764500 |
| 2024-06-24 | 39.82 | $7.16 | 541500 |
| 2024-06-21 | 40.98 | $7.19 | 481900 |
| 2024-06-20 | 43.36 | $7.25 | 771200 |
| 2024-06-18 | 43.77 | $7.26 | 433500 |
| 2024-06-17 | 43.26 | $7.25 | 737900 |
| 2024-06-14 | 42.29 | $7.23 | 566200 |
| 2024-06-13 | 43.72 | $7.27 | 708600 |
| 2024-06-12 | 47.54 | $7.37 | 857500 |
| 2024-06-11 | 44.79 | $7.31 | 521000 |
| 2024-06-10 | 46.73 | $7.36 | 378100 |
| 2024-06-07 | 45.38 | $7.33 | 464300 |
| 2024-06-06 | 46.50 | $7.36 | 425200 |
| 2024-06-05 | 48.79 | $7.42 | 838400 |
| 2024-06-04 | 45.84 | $7.35 | 655000 |
| 2024-06-03 | 47.32 | $7.39 | 751600 |
| 2024-05-31 | 50.00 | $7.46 | 769200 |
| 2024-05-30 | 46.28 | $7.37 | 642000 |
| 2024-05-29 | 46.28 | $7.37 | 774000 |
| 2024-05-28 | 48.45 | $7.43 | 731600 |
| 2024-05-24 | 51.10 | $7.50 | 470200 |
| 2024-05-23 | 48.82 | $7.44 | 685600 |
| 2024-05-22 | 54.01 | $7.57 | 789800 |
| 2024-05-21 | 55.75 | $7.61 | 702100 |
| 2024-05-20 | 58.89 | $7.68 | 2.3M |
| 2024-05-17 | 48.19 | $7.41 | 487400 |
| 2024-05-16 | 47.71 | $7.40 | 652200 |
| 2024-05-15 | 46.29 | $7.37 | 910800 |
| 2024-05-14 | 45.36 | $7.35 | 493800 |
| 2024-05-13 | 44.44 | $7.33 | 405100 |
| 2024-05-10 | 46.29 | $7.38 | 548100 |
| 2024-05-09 | 47.80 | $7.42 | 401200 |
| 2024-05-08 | 47.80 | $7.42 | 656900 |
| 2024-05-07 | 45.80 | $7.37 | 768700 |
| 2024-05-06 | 45.80 | $7.37 | 753100 |
| 2024-05-03 | 41.34 | $7.26 | 390200 |
| 2024-05-02 | 39.18 | $7.21 | 369500 |
| 2024-05-01 | 37.87 | $7.18 | 895900 |
| 2024-04-30 | 34.30 | $7.10 | 457700 |
| 2024-04-29 | 37.64 | $7.23 | 533700 |
| 2024-04-26 | 37.64 | $7.23 | 368700 |
| 2024-04-25 | 36.35 | $7.20 | 552200 |
| 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 | 601400 |
| 2024-04-17 | 31.66 | $7.18 | 588700 |
| 2024-04-16 | 32.86 | $7.24 | 453000 |
| 2024-04-15 | 33.26 | $7.26 | 506300 |
| 2024-04-12 | 37.09 | $7.44 | 447700 |
| 2024-04-11 | 42.24 | $7.64 | 498100 |
| 2024-04-10 | 41.08 | $7.61 | 835600 |
| 2024-04-09 | 46.75 | $7.80 | 475000 |
| 2024-04-08 | 47.74 | $7.83 | 306500 |
| 2024-04-05 | 48.39 | $7.85 | 446700 |
| 2024-04-04 | 45.95 | $7.78 | 531800 |
| 2024-04-03 | 49.44 | $7.89 | 519900 |
| 2024-04-02 | 49.44 | $7.89 | 413400 |
| 2024-04-01 | 57.30 | $8.11 | 780800 |
| 2024-03-28 | 58.50 | $8.14 | 1.2M |
| 2024-03-27 | 56.47 | $8.07 | 624700 |
| 2024-03-26 | 54.03 | $7.99 | 606200 |
| 2024-03-25 | 54.03 | $7.99 | 674500 |
| 2024-03-22 | 52.84 | $7.95 | 758100 |
| 2024-03-21 | 56.68 | $8.06 | 597600 |
| 2024-03-20 | 52.83 | $7.93 | 723000 |
| 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 | 504200 |
| 2024-03-12 | 55.66 | $8.01 | 559100 |
| 2024-03-11 | 55.37 | $8.00 | 420000 |
| 2024-03-08 | 56.79 | $8.04 | 724100 |
| 2024-03-07 | 56.79 | $8.04 | 479800 |
| 2024-03-06 | 55.76 | $8.00 | 612500 |
| 2024-03-05 | 53.67 | $7.92 | 573600 |
| 2024-03-04 | 59.33 | $8.09 | 720400 |
| 2024-03-01 | 60.03 | $8.11 | 617300 |
| 2024-02-29 | 57.64 | $8.01 | 685600 |
| 2024-02-28 | 56.39 | $7.96 | 754600 |
| 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 | 681800 |
| 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 | 640700 |
| 2024-02-08 | 68.09 | $8.04 | 690800 |
| 2024-02-07 | 64.66 | $7.88 | 1.0M |
| 2024-02-06 | 62.25 | $7.78 | 716100 |
| 2024-02-05 | 60.46 | $7.71 | 510300 |
| 2024-02-02 | 64.62 | $7.81 | 878100 |
| 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 | 941300 |
| 2024-01-22 | 54.69 | $7.38 | 799700 |
| 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 | 828200 |
| 2024-01-10 | 50.80 | $7.27 | 475700 |
| 2024-01-09 | 49.30 | $7.22 | 678800 |
| 2024-01-08 | 51.38 | $7.29 | 700000 |
| 2024-01-05 | 45.45 | $7.10 | 640800 |
| 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 | 963200 |
| 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 | 373500 |
| 2023-11-22 | 60.74 | $7.24 | 568900 |
| 2023-11-21 | 59.77 | $7.20 | 990200 |
| 2023-11-20 | 61.20 | $7.24 | 1.1M |
| 2023-11-17 | 59.11 | $7.15 | 771100 |
| 2023-11-16 | 56.37 | $7.04 | 861000 |
| 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 | 877000 |
| 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 | 744800 |
| 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 | 859100 |
| 2023-10-23 | 35.00 | $6.59 | 1.3M |
| 2023-10-20 | 35.44 | $6.61 | 613900 |
| 2023-10-19 | 37.25 | $6.69 | 956000 |
| 2023-10-18 | 39.64 | $6.79 | 673000 |
| 2023-10-17 | 43.93 | $6.95 | 1.9M |
| 2023-10-16 | 43.93 | $6.95 | 775100 |
| 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 | 666100 |
| 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 | 682700 |
| 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 | 435900 |
| 2023-09-06 | 43.90 | $7.54 | 951900 |
| 2023-09-05 | 49.22 | $7.73 | 339200 |
| 2023-09-01 | 53.09 | $7.85 | 636400 |
| 2023-08-31 | 48.62 | $7.71 | 707900 |
| 2023-08-30 | 46.90 | $7.66 | 499200 |
| 2023-08-29 | 47.81 | $7.69 | 1.2M |
| 2023-08-28 | 40.50 | $7.49 | 668200 |
| 2023-08-25 | 38.87 | $7.45 | 482200 |
| 2023-08-24 | 35.52 | $7.37 | 561900 |
| 2023-08-23 | 39.65 | $7.53 | 1.0M |
| 2023-08-22 | 35.65 | $7.44 | 688400 |
| 2023-08-21 | 37.49 | $7.51 | 630200 |
| 2023-08-18 | 34.27 | $7.44 | 431800 |
| 2023-08-17 | 35.26 | $7.48 | 644800 |
| 2023-08-16 | 41.15 | $7.69 | 306700 |
| 2023-08-15 | 43.11 | $7.75 | 310200 |
| 2023-08-14 | 46.24 | $7.84 | 335600 |
| 2023-08-11 | 46.59 | $7.85 | 269500 |
| 2023-08-10 | 47.29 | $7.87 | 432000 |
| 2023-08-09 | 49.02 | $7.92 | 389700 |
| 2023-08-08 | 52.30 | $8.01 | 459800 |
| 2023-08-07 | 55.85 | $8.10 | 396600 |
| 2023-08-04 | 55.53 | $8.09 | 561100 |
| 2023-08-03 | 55.53 | $8.09 | 521000 |
| 2023-08-02 | 57.79 | $8.15 | 648300 |
| 2023-08-01 | 66.33 | $8.35 | 695600 |
| 2023-07-31 | 62.66 | $8.21 | 737400 |
| 2023-07-28 | 60.93 | $8.15 | 613700 |
| 2023-07-27 | 55.72 | $7.99 | 729900 |
| 2023-07-26 | 56.62 | $8.01 | 612600 |
| 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 | 696600 |
| 2023-07-19 | 63.07 | $8.14 | 861000 |
| 2023-07-18 | 61.36 | $8.08 | 529900 |
| 2023-07-17 | 61.36 | $8.08 | 683100 |
| 2023-07-14 | 56.84 | $7.93 | 509100 |
| 2023-07-13 | 59.48 | $7.99 | 622200 |
| 2023-07-12 | 60.83 | $8.02 | 552700 |
| 2023-07-11 | 58.76 | $7.95 | 328000 |
| 2023-07-10 | 56.92 | $7.89 | 485100 |
| 2023-07-07 | 55.00 | $7.83 | 420100 |
| 2023-07-06 | 52.32 | $7.75 | 569300 |
| 2023-07-05 | 56.74 | $7.86 | 718200 |
| 2023-07-03 | 56.74 | $7.86 | 368000 |
| 2023-06-30 | 56.44 | $7.85 | 981700 |
| 2023-06-29 | 53.67 | $7.76 | 570200 |
| 2023-06-28 | 54.03 | $7.77 | 473500 |
| 2023-06-27 | 52.51 | $7.72 | 553800 |
| 2023-06-26 | 50.32 | $7.65 | 499200 |
| 2023-06-23 | 50.01 | $7.64 | 516400 |
| 2023-06-22 | 55.30 | $7.80 | 515100 |
| 2023-06-21 | 53.24 | $7.73 | 469500 |
| 2023-06-20 | 56.79 | $7.83 | 686500 |
| 2023-06-16 | 57.51 | $7.85 | 855700 |
| 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 | 733500 |
| 2023-06-09 | 60.71 | $7.83 | 650900 |
| 2023-06-08 | 59.17 | $7.77 | 438800 |
| 2023-06-07 | 58.92 | $7.76 | 618800 |
| 2023-06-06 | 59.63 | $7.78 | 668700 |
| 2023-06-05 | 57.18 | $7.68 | 774800 |
| 2023-06-02 | 56.17 | $7.64 | 832000 |
| 2023-06-01 | 53.58 | $7.54 | 382800 |
| 2023-05-31 | 51.96 | $7.48 | 857100 |
| 2023-05-30 | 54.36 | $7.56 | 923600 |
| 2023-05-26 | 53.07 | $7.51 | 643300 |
| 2023-05-25 | 46.46 | $7.28 | 635500 |
| 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 | 700300 |
| 2023-05-18 | 51.82 | $7.47 | 788900 |
| 2023-05-17 | 49.84 | $7.40 | 621000 |
| 2023-05-16 | 44.94 | $7.24 | 586900 |
| 2023-05-15 | 47.42 | $7.33 | 669800 |
| 2023-05-12 | 44.17 | $7.23 | 384900 |
| 2023-05-11 | 46.92 | $7.33 | 546600 |
| 2023-05-10 | 45.30 | $7.28 | 789100 |
| 2023-05-09 | 44.98 | $7.27 | 749300 |
| 2023-05-08 | 46.80 | $7.34 | 444500 |
| 2023-05-05 | 48.39 | $7.40 | 822400 |
| 2023-05-04 | 45.14 | $7.29 | 916200 |
| 2023-05-03 | 45.64 | $7.31 | 702900 |
| 2023-05-02 | 45.64 | $7.31 | 602500 |
| 2023-05-01 | 47.52 | $7.39 | 489800 |
| 2023-04-28 | 48.71 | $7.44 | 787900 |
| 2023-04-27 | 46.94 | $7.37 | 756800 |
| 2023-04-26 | 42.34 | $7.20 | 808100 |
| 2023-04-25 | 44.95 | $7.32 | 482900 |
| 2023-04-24 | 48.51 | $7.47 | 556000 |
| 2023-04-21 | 50.54 | $7.55 | 495900 |
| 2023-04-20 | 49.79 | $7.52 | 522700 |
| 2023-04-19 | 52.82 | $7.64 | 496300 |
| 2023-04-18 | 52.36 | $7.62 | 496400 |
| 2023-04-17 | 52.14 | $7.61 | 410700 |
| 2023-04-14 | 52.61 | $7.63 | 439200 |
| 2023-04-13 | 53.74 | $7.68 | 851700 |
| 2023-04-12 | 52.77 | $7.63 | 717700 |
| 2023-04-11 | 57.09 | $7.82 | 464700 |
| 2023-04-10 | 56.38 | $7.78 | 790400 |
| 2023-04-06 | 51.17 | $7.51 | 836100 |
| 2023-04-05 | 50.96 | $7.50 | 775300 |
| 2023-04-04 | 53.99 | $7.64 | 874000 |
| 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 | 626400 |
| 2023-03-29 | 53.51 | $7.52 | 636500 |
| 2023-03-28 | 47.26 | $7.28 | 1.9M |
| 2023-03-27 | 48.56 | $7.33 | 575600 |
| 2023-03-24 | 46.03 | $7.24 | 726200 |
| 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 | 784200 |
| 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 | 468700 |
| 2023-03-07 | 53.20 | $7.60 | 737100 |
| 2023-03-06 | 55.56 | $7.68 | 537900 |
| 2023-03-03 | 57.68 | $7.75 | 994000 |
| 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 | 685000 |
| 2023-02-24 | 47.70 | $7.35 | 791400 |
| 2023-02-23 | 50.52 | $7.46 | 591500 |
| 2023-02-22 | 49.75 | $7.43 | 891200 |
| 2023-02-21 | 47.95 | $7.36 | 605800 |
| 2023-02-17 | 51.18 | $7.49 | 708200 |
| 2023-02-16 | 52.73 | $7.55 | 627400 |
| 2023-02-15 | 54.57 | $7.62 | 712500 |
| 2023-02-14 | 52.08 | $7.51 | 766400 |
| 2023-02-13 | 52.08 | $7.51 | 750400 |
| 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 | 944000 |
| 2023-01-31 | 58.89 | $7.64 | 1.1M |
| 2023-01-30 | 56.49 | $7.52 | 852400 |
| 2023-01-27 | 60.39 | $7.66 | 1.0M |
| 2023-01-26 | 60.01 | $7.64 | 980000 |
| 2023-01-25 | 57.74 | $7.52 | 934000 |
| 2023-01-24 | 57.55 | $7.51 | 681900 |
| 2023-01-23 | 58.30 | $7.54 | 871000 |
| 2023-01-20 | 54.54 | $7.34 | 867900 |
| 2023-01-19 | 51.85 | $7.21 | 755500 |
| 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 | 809500 |
| 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 | 837300 |
| 2023-01-04 | 50.06 | $7.04 | 975100 |
| 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 | 942800 |
| 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 | 794100 |
| 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 | 946900 |
| 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 | 711800 |
| 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 | 953600 |
| 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 | 935200 |
| 2022-09-09 | 46.88 | $8.37 | 693700 |
| 2022-09-08 | 44.32 | $8.22 | 656200 |
| 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 | 593000 |
| 2022-08-26 | 46.02 | $8.46 | 516200 |
| 2022-08-25 | 50.46 | $8.80 | 743500 |
| 2022-08-24 | 48.23 | $8.64 | 688500 |
| 2022-08-23 | 47.52 | $8.59 | 694300 |
| 2022-08-22 | 45.27 | $8.43 | 1.1M |
| 2022-08-19 | 49.16 | $8.74 | 632300 |
| 2022-08-18 | 53.07 | $9.02 | 532700 |
| 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 | 762500 |
| 2022-08-09 | 52.49 | $8.81 | 852900 |
| 2022-08-08 | 58.42 | $9.22 | 996700 |
| 2022-08-05 | 62.00 | $9.44 | 962900 |
| 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 | 808000 |
| 2022-07-29 | 53.13 | $8.64 | 991800 |
| 2022-07-28 | 52.89 | $8.62 | 819800 |
| 2022-07-27 | 53.54 | $8.67 | 964300 |
| 2022-07-26 | 48.40 | $8.24 | 1.1M |
| 2022-07-25 | 50.37 | $8.40 | 685200 |
| 2022-07-22 | 48.24 | $8.23 | 773000 |
| 2022-07-21 | 52.38 | $8.56 | 832100 |
| 2022-07-20 | 50.55 | $8.41 | 643000 |
| 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 | 907400 |
| 2022-07-12 | 45.16 | $8.05 | 981100 |
| 2022-07-11 | 48.29 | $8.34 | 752800 |
| 2022-07-08 | 50.35 | $8.52 | 457400 |
| 2022-07-07 | 51.15 | $8.59 | 941500 |
| 2022-07-06 | 48.35 | $8.34 | 791600 |
| 2022-07-05 | 49.10 | $8.41 | 738900 |
| 2022-07-01 | 46.51 | $8.18 | 693900 |
| 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 | 889800 |
| 2022-06-09 | 45.65 | $8.73 | 737900 |
| 2022-06-08 | 47.91 | $8.96 | 706900 |
| 2022-06-07 | 50.38 | $9.20 | 864800 |
| 2022-06-06 | 48.81 | $9.05 | 1.1M |
| 2022-06-03 | 47.01 | $8.88 | 819800 |
| 2022-06-02 | 47.67 | $8.95 | 1.6M |
| 2022-06-01 | 45.92 | $8.78 | 921700 |
| 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 | 936500 |
| 2022-03-29 | 47.27 | $11.80 | 941500 |
| 2022-03-28 | 43.97 | $11.47 | 716000 |
| 2022-03-25 | 44.05 | $11.48 | 681100 |
| 2022-03-24 | 45.53 | $11.67 | 737500 |
| 2022-03-23 | 44.31 | $11.54 | 777400 |
| 2022-03-22 | 45.81 | $11.74 | 1.6M |
| 2022-03-21 | 45.29 | $11.68 | 658800 |
| 2022-03-18 | 46.43 | $11.84 | 654900 |
| 2022-03-17 | 44.51 | $11.61 | 839300 |
| 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 | 718600 |
| 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 | 755300 |
| 2022-03-03 | 38.78 | $11.91 | 789700 |
| 2022-03-02 | 40.89 | $12.21 | 768400 |
| 2022-03-01 | 39.64 | $12.09 | 960000 |
| 2022-02-28 | 41.81 | $12.40 | 810500 |
| 2022-02-25 | 40.52 | $12.27 | 839500 |
| 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 | 761700 |
| 2022-02-17 | 41.47 | $12.77 | 795800 |
| 2022-02-16 | 44.77 | $13.21 | 661800 |
| 2022-02-15 | 44.48 | $13.18 | 776300 |
| 2022-02-14 | 40.79 | $12.80 | 985400 |
| 2022-02-11 | 44.41 | $13.29 | 647000 |
| 2022-02-10 | 47.69 | $13.69 | 801900 |
| 2022-02-09 | 50.43 | $14.00 | 1.1M |
| 2022-02-08 | 46.77 | $13.61 | 617000 |
| 2022-02-07 | 45.60 | $13.49 | 708100 |
| 2022-02-04 | 47.07 | $13.67 | 866300 |
| 2022-02-03 | 45.20 | $13.47 | 993900 |
| 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 | 969200 |
| 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 | 879300 |
| 2021-11-11 | 43.80 | $17.90 | 707700 |
| 2021-11-10 | 44.80 | $17.99 | 907500 |
| 2021-11-09 | 49.60 | $18.39 | 840000 |
| 2021-11-08 | 53.84 | $18.70 | 677700 |
| 2021-11-05 | 58.10 | $18.98 | 539000 |
| 2021-11-04 | 59.05 | $19.04 | 700300 |
| 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 | 971900 |
| 2021-10-18 | 37.45 | $17.65 | 818000 |
| 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 | 859200 |
| 2021-10-11 | 32.10 | $17.45 | 645800 |
| 2021-10-08 | 33.06 | $17.56 | 727300 |
| 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 | 774100 |
| 2021-10-01 | 40.06 | $18.37 | 557900 |
| 2021-09-30 | 35.51 | $18.10 | 521000 |
| 2021-09-29 | 36.59 | $18.21 | 506900 |
| 2021-09-28 | 37.87 | $18.34 | 736200 |
| 2021-09-27 | 40.59 | $18.60 | 741200 |
| 2021-09-24 | 43.43 | $18.85 | 520400 |
| 2021-09-23 | 43.66 | $18.87 | 813700 |
| 2021-09-22 | 45.63 | $19.04 | 327000 |
| 2021-09-21 | 41.97 | $18.79 | 618100 |
| 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 | 386400 |
| 2021-09-14 | 41.75 | $18.96 | 432800 |
| 2021-09-13 | 45.12 | $19.24 | 404200 |
| 2021-09-10 | 48.58 | $19.50 | 250900 |
| 2021-09-09 | 51.93 | $19.73 | 319600 |
| 2021-09-08 | 53.77 | $19.85 | 236600 |
| 2021-09-07 | 56.79 | $20.04 | 286500 |
| 2021-09-03 | 56.79 | $20.04 | 281600 |
| 2021-09-02 | 55.49 | $19.93 | 317500 |
| 2021-09-01 | 55.49 | $19.93 | 448000 |
| 2021-08-31 | 53.16 | $19.73 | 300200 |
| 2021-08-30 | 52.69 | $19.69 | 272800 |
| 2021-08-27 | 47.98 | $19.31 | 326800 |
| 2021-08-26 | 43.94 | $19.02 | 384100 |
| 2021-08-25 | 45.32 | $19.14 | 619700 |
| 2021-08-24 | 41.21 | $18.86 | 713400 |
| 2021-08-23 | 39.20 | $18.73 | 690500 |
| 2021-08-20 | 36.99 | $18.59 | 428000 |
| 2021-08-19 | 31.59 | $18.27 | 637200 |
| 2021-08-18 | 39.04 | $19.02 | 278200 |
| 2021-08-17 | 41.26 | $19.20 | 287300 |
| 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 | 280600 |
| 2021-08-10 | 49.81 | $19.81 | 225500 |
| 2021-08-09 | 46.80 | $19.62 | 298500 |
| 2021-08-06 | 42.31 | $19.36 | 403200 |
| 2021-08-05 | 39.31 | $19.20 | 562600 |
| 2021-08-04 | 41.62 | $19.38 | 281500 |
| 2021-08-03 | 42.28 | $19.43 | 322000 |
| 2021-08-02 | 42.92 | $19.48 | 293600 |
| 2021-07-30 | 36.50 | $19.13 | 432800 |
| 2021-07-29 | 39.78 | $19.40 | 426100 |
| 2021-07-28 | 40.16 | $19.43 | 273400 |
| 2021-07-27 | 39.05 | $19.37 | 358000 |
| 2021-07-26 | 42.68 | $19.66 | 385100 |
| 2021-07-23 | 47.62 | $20.00 | 226200 |
| 2021-07-22 | 49.20 | $20.10 | 177400 |
| 2021-07-21 | 47.37 | $19.99 | 247800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.27
2026-07-17
Close Price
$8.01
Vol: 2.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.28
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -88.27 | $8.01 | 2.5M |
| 2026-07-16 | -99.25 | $8.12 | 970500 |
| 2026-07-15 | -90.60 | $8.38 | 705500 |
| 2026-07-14 | -79.82 | $8.53 | 733101 |
| 2026-07-13 | -92.11 | $8.39 | 600900 |
| 2026-07-10 | -69.30 | $8.65 | 749638 |
| 2026-07-09 | -71.93 | $8.62 | 494500 |
| 2026-07-08 | -90.35 | $8.41 | 650973 |
| 2026-07-07 | -96.15 | $8.44 | 566900 |
| 2026-07-06 | -84.27 | $8.69 | 518361 |
| 2026-07-02 | -94.38 | $8.60 | 779788 |
| 2026-07-01 | -46.07 | $9.03 | 680113 |
| 2026-06-30 | -46.07 | $9.03 | 1.1M |
| 2026-06-29 | -66.29 | $8.85 | 549600 |
| 2026-06-26 | -77.53 | $8.75 | 616400 |
| 2026-06-25 | -40.45 | $9.08 | 1.1M |
| 2026-06-24 | -79.78 | $8.73 | 744444 |
| 2026-06-23 | -55.06 | $8.95 | 752424 |
| 2026-06-22 | -2.25 | $9.42 | 678877 |
| 2026-06-18 | -5.95 | $9.34 | 447105 |
| 2026-06-17 | -39.39 | $9.00 | 679014 |
| 2026-06-16 | -20.18 | $9.16 | 536300 |
| 2026-06-15 | -3.51 | $9.35 | 450154 |
| 2026-06-12 | -31.58 | $9.03 | 717601 |
| 2026-06-11 | -38.60 | $8.95 | 1.6M |
| 2026-06-10 | -63.16 | $8.67 | 1.0M |
| 2026-06-09 | -42.06 | $8.86 | 1.2M |
| 2026-06-08 | -51.59 | $8.74 | 545306 |
| 2026-06-05 | -46.67 | $8.76 | 1.2M |
| 2026-06-04 | -13.33 | $9.21 | 546475 |
| 2026-06-03 | -11.11 | $9.24 | 728638 |
| 2026-06-02 | -3.70 | $9.34 | 730001 |
| 2026-06-01 | -9.72 | $9.24 | 814944 |
| 2026-05-29 | -13.42 | $9.18 | 1.1M |
| 2026-05-28 | 0.00 | $9.16 | 853000 |
| 2026-05-27 | -5.44 | $9.02 | 574435 |
| 2026-05-26 | -2.00 | $9.07 | 822675 |
| 2026-05-22 | -5.76 | $8.91 | 622684 |
| 2026-05-21 | -11.19 | $8.79 | 636100 |
| 2026-05-20 | -14.69 | $8.73 | 831461 |
| 2026-05-19 | -38.62 | $8.38 | 665053 |
| 2026-05-18 | -38.41 | $8.36 | 759436 |
| 2026-05-15 | -22.01 | $8.59 | 631100 |
| 2026-05-14 | -6.83 | $8.83 | 1.2M |
| 2026-05-13 | -2.88 | $8.63 | 1.5M |
| 2026-05-12 | -12.93 | $8.29 | 505932 |
| 2026-05-11 | -5.17 | $8.38 | 617700 |
| 2026-05-08 | -6.86 | $8.15 | 654100 |
| 2026-05-07 | -11.11 | $8.10 | 495763 |
| 2026-05-06 | -1.56 | $8.18 | 607271 |
| 2026-05-05 | -1.52 | $8.14 | 497942 |
| 2026-05-04 | -3.31 | $8.09 | 486723 |
| 2026-05-01 | -5.96 | $8.05 | 565203 |
| 2026-04-30 | -5.44 | $7.94 | 808140 |
| 2026-04-29 | -20.41 | $7.72 | 470700 |
| 2026-04-28 | -20.36 | $7.68 | 706900 |
| 2026-04-27 | -2.82 | $7.97 | 588400 |
| 2026-04-24 | -1.17 | $7.94 | 1.0M |
| 2026-04-23 | -0.72 | $7.63 | 749918 |
| 2026-04-22 | -2.17 | $7.60 | 567583 |
| 2026-04-21 | -9.92 | $7.43 | 580711 |
| 2026-04-20 | -0.81 | $7.48 | 578717 |
| 2026-04-17 | -6.50 | $7.40 | 2.0M |
| 2026-04-16 | -15.45 | $7.29 | 908904 |
| 2026-04-15 | -10.57 | $7.35 | 621300 |
| 2026-04-14 | -0.82 | $7.46 | 707900 |
| 2026-04-13 | 0.00 | $7.35 | 729950 |
| 2026-04-10 | -1.94 | $7.23 | 879300 |
| 2026-04-09 | 0.00 | $7.10 | 1.1M |
| 2026-04-08 | -10.53 | $6.90 | 649400 |
| 2026-04-07 | -21.31 | $6.70 | 1.0M |
| 2026-04-06 | -11.43 | $6.75 | 512900 |
| 2026-04-02 | -14.29 | $6.73 | 512780 |
| 2026-04-01 | -10.00 | $6.76 | 647143 |
| 2026-03-31 | -32.86 | $6.60 | 804307 |
| 2026-03-30 | -77.14 | $6.29 | 609000 |
| 2026-03-27 | -58.57 | $6.42 | 667700 |
| 2026-03-26 | -32.86 | $6.60 | 829625 |
| 2026-03-25 | -10.00 | $6.76 | 640124 |
| 2026-03-24 | -14.75 | $6.65 | 898823 |
| 2026-03-23 | -22.95 | $6.60 | 693571 |
| 2026-03-20 | -59.02 | $6.38 | 837916 |
| 2026-03-19 | -34.43 | $6.53 | 448110 |
| 2026-03-18 | -40.98 | $6.49 | 590100 |
| 2026-03-17 | -40.98 | $6.49 | 454129 |
| 2026-03-16 | -57.38 | $6.39 | 648329 |
| 2026-03-13 | -83.61 | $6.23 | 430413 |
| 2026-03-12 | -63.93 | $6.35 | 766000 |
| 2026-03-11 | -44.78 | $6.50 | 708482 |
| 2026-03-10 | -50.75 | $6.46 | 584724 |
| 2026-03-09 | -65.67 | $6.36 | 808300 |
| 2026-03-06 | -80.85 | $6.42 | 511052 |
| 2026-03-05 | -46.55 | $6.53 | 489900 |
| 2026-03-04 | -31.03 | $6.62 | 668643 |
| 2026-03-03 | -41.38 | $6.56 | 843956 |
| 2026-03-02 | -13.79 | $6.72 | 820926 |
| 2026-02-27 | -43.55 | $6.57 | 2.5M |
| 2026-02-26 | -40.63 | $6.60 | 481023 |
| 2026-02-25 | -25.76 | $6.71 | 522217 |
| 2026-02-24 | -40.91 | $6.61 | 375800 |
| 2026-02-23 | -54.55 | $6.52 | 403108 |
| 2026-02-20 | -28.79 | $6.69 | 542529 |
| 2026-02-19 | -42.42 | $6.60 | 628400 |
| 2026-02-18 | -36.36 | $6.64 | 745500 |
| 2026-02-17 | -53.03 | $6.53 | 937500 |
| 2026-02-13 | -66.23 | $6.48 | 666100 |
| 2026-02-12 | -67.47 | $6.49 | 985200 |
| 2026-02-11 | -49.40 | $6.64 | 725587 |
| 2026-02-10 | -39.76 | $6.72 | 658226 |
| 2026-02-09 | -43.37 | $6.69 | 1.2M |
| 2026-02-06 | -60.24 | $6.55 | 1.3M |
| 2026-02-05 | -92.77 | $6.28 | 1.0M |
| 2026-02-04 | -91.78 | $6.38 | 1.2M |
| 2026-02-03 | -85.51 | $6.46 | 1.5M |
| 2026-02-02 | -97.62 | $6.64 | 1.1M |
| 2026-01-30 | -88.10 | $6.68 | 791812 |
| 2026-01-29 | -45.83 | $6.83 | 900300 |
| 2026-01-28 | -41.67 | $6.85 | 814318 |
| 2026-01-27 | -54.17 | $6.79 | 621243 |
| 2026-01-26 | -72.92 | $6.70 | 442738 |
| 2026-01-23 | -64.58 | $6.74 | 480800 |
| 2026-01-22 | -58.33 | $6.77 | 607047 |
| 2026-01-21 | -54.17 | $6.79 | 923039 |
| 2026-01-20 | -70.59 | $6.69 | 923445 |
| 2026-01-16 | -24.19 | $6.90 | 3.0M |
| 2026-01-15 | -17.14 | $6.93 | 1.1M |
| 2026-01-14 | -5.45 | $6.87 | 1.1M |
| 2026-01-13 | -5.45 | $6.87 | 1.7M |
| 2026-01-12 | -6.38 | $6.79 | 959200 |
| 2026-01-09 | -4.26 | $6.80 | 763200 |
| 2026-01-08 | -22.45 | $6.73 | 894334 |
| 2026-01-07 | -6.12 | $6.81 | 967300 |
| 2026-01-06 | -6.12 | $6.81 | 781663 |
| 2026-01-05 | -20.41 | $6.74 | 801737 |
| 2026-01-02 | -30.61 | $6.69 | 961048 |
| 2025-12-31 | -51.02 | $6.59 | 1.5M |
| 2025-12-30 | -50.91 | $6.62 | 1.0M |
| 2025-12-29 | -49.09 | $6.63 | 1.1M |
| 2025-12-26 | -34.55 | $6.71 | 549036 |
| 2025-12-24 | -34.55 | $6.71 | 327200 |
| 2025-12-23 | -32.73 | $6.72 | 709730 |
| 2025-12-22 | -27.27 | $6.75 | 1.1M |
| 2025-12-19 | -23.38 | $6.72 | 893400 |
| 2025-12-18 | -45.45 | $6.55 | 1.2M |
| 2025-12-17 | -71.43 | $6.35 | 1.6M |
| 2025-12-16 | -54.55 | $6.48 | 775850 |
| 2025-12-15 | -45.45 | $6.55 | 1.7M |
| 2025-12-12 | -36.36 | $6.62 | 820743 |
| 2025-12-11 | -21.69 | $6.78 | 1.0M |
| 2025-12-10 | -29.47 | $6.80 | 1.1M |
| 2025-12-09 | -34.34 | $6.78 | 649365 |
| 2025-12-08 | -37.86 | $6.77 | 842740 |
| 2025-12-05 | -37.86 | $6.77 | 503609 |
| 2025-12-04 | -40.78 | $6.74 | 673900 |
| 2025-12-03 | -41.75 | $6.73 | 971419 |
| 2025-12-02 | -37.86 | $6.77 | 559500 |
| 2025-12-01 | -37.86 | $6.77 | 663821 |
| 2025-11-28 | -29.13 | $6.86 | 391100 |
| 2025-11-26 | -42.72 | $6.72 | 1.1M |
| 2025-11-25 | -53.40 | $6.61 | 867600 |
| 2025-11-24 | -59.22 | $6.55 | 884362 |
| 2025-11-21 | -81.55 | $6.32 | 1.4M |
| 2025-11-20 | -100.00 | $6.21 | 1.6M |
| 2025-11-19 | -86.67 | $6.38 | 1.1M |
| 2025-11-18 | -86.67 | $6.38 | 1.6M |
| 2025-11-17 | -93.15 | $6.48 | 1.0M |
| 2025-11-14 | -75.71 | $6.63 | 880421 |
| 2025-11-13 | -77.61 | $6.64 | 1.2M |
| 2025-11-12 | -35.82 | $6.92 | 711834 |
| 2025-11-11 | -22.39 | $7.01 | 770600 |
| 2025-11-10 | -2.99 | $7.14 | 842403 |
| 2025-11-07 | -5.45 | $7.01 | 1.0M |
| 2025-11-06 | -23.64 | $6.91 | 1.5M |
| 2025-11-05 | -23.64 | $6.91 | 635836 |
| 2025-11-04 | -21.82 | $6.92 | 998109 |
| 2025-11-03 | -10.91 | $6.98 | 956113 |
| 2025-10-31 | -10.91 | $6.98 | 701900 |
| 2025-10-30 | -7.84 | $6.96 | 652819 |
| 2025-10-29 | -5.88 | $6.97 | 896818 |
| 2025-10-28 | -31.37 | $6.84 | 585358 |
| 2025-10-27 | -37.25 | $6.81 | 752200 |
| 2025-10-24 | -56.86 | $6.71 | 727600 |
| 2025-10-23 | -70.59 | $6.64 | 932838 |
| 2025-10-22 | -96.08 | $6.51 | 1.3M |
| 2025-10-21 | -80.39 | $6.59 | 774713 |
| 2025-10-20 | -77.36 | $6.61 | 663120 |
| 2025-10-17 | -86.79 | $6.56 | 617200 |
| 2025-10-16 | -93.75 | $6.58 | 1.1M |
| 2025-10-15 | -86.05 | $6.66 | 848700 |
| 2025-10-14 | -72.09 | $6.72 | 894700 |
| 2025-10-13 | -58.14 | $6.78 | 751714 |
| 2025-10-10 | -86.05 | $6.66 | 1.0M |
| 2025-10-09 | -33.33 | $6.90 | 451900 |
| 2025-10-08 | -34.62 | $6.94 | 629800 |
| 2025-10-07 | -55.36 | $6.85 | 896201 |
| 2025-10-06 | -42.86 | $6.92 | 562300 |
| 2025-10-03 | -41.07 | $6.93 | 1.2M |
| 2025-10-02 | -33.93 | $6.97 | 1.3M |
| 2025-10-01 | -55.36 | $6.85 | 1.3M |
| 2025-09-30 | -82.14 | $6.70 | 3.0M |
| 2025-09-29 | -85.45 | $6.69 | 1.1M |
| 2025-09-26 | -87.72 | $6.68 | 1.1M |
| 2025-09-25 | -87.04 | $6.71 | 1.8M |
| 2025-09-24 | -89.19 | $6.85 | 735248 |
| 2025-09-23 | -62.16 | $6.95 | 616800 |
| 2025-09-22 | -43.24 | $7.02 | 624816 |
| 2025-09-19 | -51.35 | $6.99 | 465700 |
| 2025-09-18 | -51.35 | $6.99 | 465310 |
| 2025-09-17 | -72.97 | $6.91 | 929200 |
| 2025-09-16 | -95.45 | $6.86 | 743497 |
| 2025-09-15 | -84.09 | $6.91 | 882403 |
| 2025-09-12 | -90.24 | $6.93 | 1.1M |
| 2025-09-11 | -71.70 | $7.04 | 945400 |
| 2025-09-10 | -61.02 | $7.12 | 593140 |
| 2025-09-09 | -61.02 | $7.12 | 488700 |
| 2025-09-08 | -66.10 | $7.09 | 482115 |
| 2025-09-05 | -77.97 | $7.02 | 382220 |
| 2025-09-04 | -84.75 | $6.98 | 547300 |
| 2025-09-03 | -79.66 | $7.01 | 523900 |
| 2025-09-02 | -83.05 | $6.99 | 580836 |
| 2025-08-29 | -67.80 | $7.08 | 694618 |
| 2025-08-28 | -54.24 | $7.16 | 556638 |
| 2025-08-27 | -62.71 | $7.11 | 735700 |
| 2025-08-26 | -69.49 | $7.07 | 870800 |
| 2025-08-25 | -93.22 | $6.93 | 1.2M |
| 2025-08-22 | -84.75 | $6.98 | 2.6M |
| 2025-08-21 | -89.80 | $7.04 | 314000 |
| 2025-08-20 | -90.91 | $7.08 | 584400 |
| 2025-08-19 | -78.13 | $7.23 | 321100 |
| 2025-08-18 | -68.75 | $7.26 | 430926 |
| 2025-08-15 | -84.38 | $7.21 | 382800 |
| 2025-08-14 | -51.28 | $7.30 | 386600 |
| 2025-08-13 | -9.30 | $7.46 | 340446 |
| 2025-08-12 | -13.95 | $7.44 | 497600 |
| 2025-08-11 | -24.44 | $7.39 | 376812 |
| 2025-08-08 | -8.93 | $7.45 | 375400 |
| 2025-08-07 | -14.29 | $7.42 | 469300 |
| 2025-08-06 | -30.36 | $7.33 | 589347 |
| 2025-08-05 | -21.43 | $7.38 | 203326 |
| 2025-08-04 | -19.64 | $7.39 | 400000 |
| 2025-08-01 | -33.93 | $7.31 | 754600 |
| 2025-07-31 | -32.14 | $7.32 | 590732 |
| 2025-07-30 | -42.86 | $7.26 | 313601 |
| 2025-07-29 | -53.57 | $7.20 | 305136 |
| 2025-07-28 | -41.07 | $7.27 | 386924 |
| 2025-07-25 | -32.14 | $7.32 | 270800 |
| 2025-07-24 | -33.93 | $7.31 | 343802 |
| 2025-07-23 | -39.29 | $7.28 | 333300 |
| 2025-07-22 | -41.07 | $7.27 | 460000 |
| 2025-07-21 | -25.00 | $7.36 | 723100 |
| 2025-07-18 | 0.00 | $7.50 | 1.5M |
| 2025-07-17 | -43.14 | $7.23 | 788439 |
| 2025-07-16 | -52.94 | $7.18 | 576800 |
| 2025-07-15 | -62.75 | $7.13 | 536945 |
| 2025-07-14 | -72.55 | $7.08 | 914030 |
| 2025-07-11 | -100.00 | $7.02 | 525226 |
| 2025-07-10 | -62.50 | $7.20 | 374434 |
| 2025-07-09 | -52.50 | $7.24 | 501900 |
| 2025-07-08 | -45.00 | $7.27 | 523587 |
| 2025-07-07 | -27.50 | $7.34 | 1.1M |
| 2025-07-03 | -22.50 | $7.36 | 488500 |
| 2025-07-02 | -39.02 | $7.29 | 1.1M |
| 2025-07-01 | -31.25 | $7.30 | 1.5M |
| 2025-06-30 | -18.97 | $7.34 | 2.5M |
| 2025-06-27 | -5.00 | $7.42 | 840738 |
| 2025-06-26 | -1.67 | $7.44 | 674300 |
| 2025-06-25 | -11.32 | $7.32 | 587475 |
| 2025-06-24 | -10.42 | $7.24 | 1.0M |
| 2025-06-23 | -11.48 | $7.16 | 630820 |
| 2025-06-20 | -16.13 | $7.13 | 739100 |
| 2025-06-18 | -14.52 | $7.14 | 487300 |
| 2025-06-17 | -19.35 | $7.11 | 523500 |
| 2025-06-16 | -14.52 | $7.14 | 649100 |
| 2025-06-13 | -22.58 | $7.09 | 312909 |
| 2025-06-12 | -4.84 | $7.20 | 516047 |
| 2025-06-11 | -12.90 | $7.15 | 523500 |
| 2025-06-10 | -6.67 | $7.17 | 549303 |
| 2025-06-09 | -25.00 | $7.06 | 565600 |
| 2025-06-06 | -9.59 | $7.14 | 420840 |
| 2025-06-05 | -4.48 | $7.10 | 717516 |
| 2025-06-04 | -1.37 | $7.08 | 469800 |
| 2025-06-03 | -2.74 | $7.05 | 601700 |
| 2025-06-02 | -4.41 | $6.99 | 878029 |
| 2025-05-30 | 0.00 | $6.98 | 777459 |
| 2025-05-29 | -5.88 | $6.94 | 555207 |
| 2025-05-28 | -5.06 | $6.90 | 534100 |
| 2025-05-27 | 0.00 | $6.93 | 622044 |
| 2025-05-23 | -12.33 | $6.79 | 938000 |
| 2025-05-22 | -20.55 | $6.73 | 470003 |
| 2025-05-21 | -25.00 | $6.64 | 594041 |
| 2025-05-20 | -13.27 | $6.75 | 494228 |
| 2025-05-19 | -5.26 | $6.82 | 347400 |
| 2025-05-16 | -2.40 | $6.85 | 448812 |
| 2025-05-15 | -11.20 | $6.74 | 548802 |
| 2025-05-14 | 0.00 | $6.88 | 557900 |
| 2025-05-13 | -1.65 | $6.82 | 567000 |
| 2025-05-12 | -6.42 | $6.65 | 571841 |
| 2025-05-09 | -14.85 | $6.49 | 306515 |
| 2025-05-08 | -4.95 | $6.59 | 956900 |
| 2025-05-07 | -5.36 | $6.44 | 361746 |
| 2025-05-06 | -10.71 | $6.38 | 358714 |
| 2025-05-05 | -4.29 | $6.44 | 519732 |
| 2025-05-02 | -5.00 | $6.43 | 568332 |
| 2025-05-01 | -3.70 | $6.40 | 799800 |
| 2025-04-30 | -7.14 | $6.27 | 847100 |
| 2025-04-29 | -2.38 | $6.33 | 429544 |
| 2025-04-28 | -6.35 | $6.28 | 675328 |
| 2025-04-25 | -11.28 | $6.28 | 1.7M |
| 2025-04-24 | -31.29 | $6.11 | 451177 |
| 2025-04-23 | -48.75 | $5.92 | 621600 |
| 2025-04-22 | -54.55 | $5.85 | 297800 |
| 2025-04-21 | -65.45 | $5.67 | 518943 |
| 2025-04-17 | -52.12 | $5.89 | 481100 |
| 2025-04-16 | -54.55 | $5.85 | 592900 |
| 2025-04-15 | -46.67 | $5.98 | 403746 |
| 2025-04-14 | -40.61 | $6.08 | 629635 |
| 2025-04-11 | -45.83 | $6.01 | 425800 |
| 2025-04-10 | -52.38 | $5.90 | 502000 |
| 2025-04-09 | -32.14 | $6.24 | 790000 |
| 2025-04-08 | -73.81 | $5.54 | 1.0M |
| 2025-04-07 | -76.19 | $5.50 | 1.3M |
| 2025-04-04 | -90.77 | $5.60 | 1.2M |
| 2025-04-03 | -100.00 | $5.86 | 870719 |
| 2025-04-02 | -78.49 | $6.26 | 775300 |
| 2025-04-01 | -76.53 | $6.29 | 962239 |
| 2025-03-31 | -79.59 | $6.26 | 1.5M |
| 2025-03-28 | -89.32 | $6.33 | 974000 |
| 2025-03-27 | -90.00 | $6.44 | 611143 |
| 2025-03-26 | -80.00 | $6.55 | 599327 |
| 2025-03-25 | -81.58 | $6.56 | 532200 |
| 2025-03-24 | -70.87 | $6.72 | 642601 |
| 2025-03-21 | -86.21 | $6.55 | 481900 |
| 2025-03-20 | -84.25 | $6.58 | 495300 |
| 2025-03-19 | -84.18 | $6.63 | 837781 |
| 2025-03-18 | -85.64 | $6.61 | 653033 |
| 2025-03-17 | -79.56 | $6.72 | 1.1M |
| 2025-03-14 | -90.61 | $6.52 | 634700 |
| 2025-03-13 | -96.30 | $6.42 | 969000 |
| 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 | 663100 |
| 2025-03-04 | -90.20 | $6.90 | 880975 |
| 2025-03-03 | -98.50 | $6.97 | 870039 |
| 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 | 877844 |
| 2025-02-21 | -92.65 | $7.66 | 757700 |
| 2025-02-20 | -81.13 | $7.86 | 854765 |
| 2025-02-19 | -63.89 | $8.06 | 727900 |
| 2025-02-18 | -57.89 | $8.09 | 429245 |
| 2025-02-14 | -44.23 | $8.08 | 695803 |
| 2025-02-13 | -13.79 | $8.23 | 620300 |
| 2025-02-12 | -16.67 | $8.20 | 540100 |
| 2025-02-11 | -14.29 | $8.21 | 539200 |
| 2025-02-10 | -7.50 | $8.25 | 432500 |
| 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 | 696900 |
| 2025-01-30 | -10.23 | $8.22 | 678400 |
| 2025-01-29 | -24.21 | $8.08 | 892900 |
| 2025-01-28 | -15.79 | $8.16 | 848000 |
| 2025-01-27 | -32.63 | $8.00 | 937700 |
| 2025-01-24 | -10.53 | $8.21 | 792800 |
| 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 | 784400 |
| 2025-01-14 | -54.24 | $7.63 | 553200 |
| 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 | 687900 |
| 2025-01-06 | -51.28 | $7.74 | 989500 |
| 2025-01-03 | -65.38 | $7.63 | 534300 |
| 2025-01-02 | -87.18 | $7.46 | 613200 |
| 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 | 945400 |
| 2024-12-17 | -55.56 | $7.79 | 907700 |
| 2024-12-16 | -36.51 | $7.91 | 1.1M |
| 2024-12-13 | -40.00 | $7.88 | 895400 |
| 2024-12-12 | -44.62 | $7.85 | 1.2M |
| 2024-12-11 | -33.85 | $7.92 | 680400 |
| 2024-12-10 | -43.08 | $7.86 | 675700 |
| 2024-12-09 | -23.08 | $7.99 | 687900 |
| 2024-12-06 | -9.23 | $8.08 | 690700 |
| 2024-12-05 | -3.28 | $8.08 | 645000 |
| 2024-12-04 | -4.92 | $8.07 | 938900 |
| 2024-12-03 | -15.63 | $7.95 | 740800 |
| 2024-12-02 | -4.69 | $8.02 | 967000 |
| 2024-11-29 | -6.45 | $7.99 | 613800 |
| 2024-11-27 | -17.74 | $7.92 | 625100 |
| 2024-11-26 | -4.84 | $8.00 | 417300 |
| 2024-11-25 | -5.08 | $7.97 | 913800 |
| 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 | 572000 |
| 2024-11-18 | -70.21 | $7.55 | 578400 |
| 2024-11-15 | -72.34 | $7.54 | 783500 |
| 2024-11-14 | -10.64 | $7.83 | 607100 |
| 2024-11-13 | -19.15 | $7.79 | 592500 |
| 2024-11-12 | -27.66 | $7.75 | 776000 |
| 2024-11-11 | -8.51 | $7.84 | 622800 |
| 2024-11-08 | -5.56 | $7.75 | 421700 |
| 2024-11-07 | -11.43 | $7.72 | 560900 |
| 2024-11-06 | -16.13 | $7.67 | 737900 |
| 2024-11-05 | -77.42 | $7.48 | 448700 |
| 2024-11-04 | -93.55 | $7.43 | 638300 |
| 2024-11-01 | -84.00 | $7.51 | 839900 |
| 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 | 619800 |
| 2024-10-25 | -88.00 | $7.50 | 422300 |
| 2024-10-24 | -68.00 | $7.55 | 477000 |
| 2024-10-23 | -100.00 | $7.47 | 472900 |
| 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 | 535200 |
| 2024-10-16 | -46.43 | $7.59 | 661500 |
| 2024-10-15 | -27.78 | $7.62 | 443800 |
| 2024-10-14 | -2.63 | $7.71 | 424700 |
| 2024-10-11 | 0.00 | $7.70 | 495600 |
| 2024-10-10 | -7.69 | $7.63 | 482900 |
| 2024-10-09 | -7.69 | $7.63 | 503700 |
| 2024-10-08 | -14.00 | $7.59 | 425800 |
| 2024-10-07 | -30.00 | $7.51 | 416600 |
| 2024-10-04 | -8.00 | $7.62 | 435900 |
| 2024-10-03 | -21.57 | $7.55 | 434900 |
| 2024-10-02 | -7.84 | $7.62 | 317400 |
| 2024-10-01 | -13.73 | $7.59 | 922100 |
| 2024-09-30 | -20.00 | $7.55 | 725900 |
| 2024-09-27 | -10.00 | $7.60 | 438700 |
| 2024-09-26 | -14.58 | $7.56 | 401900 |
| 2024-09-25 | -29.17 | $7.49 | 499300 |
| 2024-09-24 | -10.64 | $7.57 | 509600 |
| 2024-09-23 | -17.02 | $7.54 | 436100 |
| 2024-09-20 | -27.66 | $7.49 | 501400 |
| 2024-09-19 | -4.26 | $7.60 | 818800 |
| 2024-09-18 | -31.71 | $7.43 | 772700 |
| 2024-09-17 | -34.15 | $7.42 | 554700 |
| 2024-09-16 | -53.66 | $7.34 | 420700 |
| 2024-09-13 | -43.90 | $7.38 | 528900 |
| 2024-09-12 | -48.78 | $7.36 | 699600 |
| 2024-09-11 | -56.10 | $7.33 | 562900 |
| 2024-09-10 | -75.61 | $7.25 | 599400 |
| 2024-09-09 | -55.56 | $7.31 | 604000 |
| 2024-09-06 | -69.81 | $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 | 948200 |
| 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 | 546900 |
| 2024-08-27 | -3.80 | $7.42 | 449900 |
| 2024-08-26 | -9.09 | $7.36 | 799200 |
| 2024-08-23 | -11.69 | $7.34 | 570400 |
| 2024-08-22 | -22.08 | $7.26 | 642400 |
| 2024-08-21 | -18.18 | $7.29 | 450500 |
| 2024-08-20 | -23.38 | $7.25 | 621600 |
| 2024-08-19 | -25.97 | $7.23 | 546600 |
| 2024-08-16 | -32.47 | $7.18 | 526300 |
| 2024-08-15 | -16.88 | $7.30 | 449500 |
| 2024-08-14 | -29.11 | $7.22 | 598200 |
| 2024-08-13 | -31.03 | $7.26 | 560500 |
| 2024-08-12 | -51.58 | $7.12 | 828900 |
| 2024-08-09 | -54.74 | $7.09 | 450500 |
| 2024-08-08 | -50.53 | $7.13 | 540500 |
| 2024-08-07 | -76.84 | $6.88 | 924000 |
| 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 | 710300 |
| 2024-07-29 | -76.09 | $7.26 | 488300 |
| 2024-07-26 | -78.26 | $7.25 | 723400 |
| 2024-07-25 | -82.61 | $7.23 | 1.1M |
| 2024-07-24 | -75.51 | $7.24 | 653900 |
| 2024-07-23 | -44.00 | $7.39 | 551600 |
| 2024-07-22 | -48.00 | $7.37 | 501700 |
| 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 | 655900 |
| 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 | 597200 |
| 2024-07-03 | -25.64 | $7.40 | 553300 |
| 2024-07-02 | -46.15 | $7.32 | 911800 |
| 2024-07-01 | -48.72 | $7.31 | 1.3M |
| 2024-06-28 | -69.23 | $7.23 | 821300 |
| 2024-06-27 | -71.79 | $7.22 | 549200 |
| 2024-06-26 | -71.79 | $7.22 | 1.3M |
| 2024-06-25 | -85.42 | $7.18 | 764500 |
| 2024-06-24 | -91.49 | $7.16 | 541500 |
| 2024-06-21 | -85.71 | $7.19 | 481900 |
| 2024-06-20 | -75.47 | $7.25 | 771200 |
| 2024-06-18 | -75.00 | $7.26 | 433500 |
| 2024-06-17 | -80.30 | $7.25 | 737900 |
| 2024-06-14 | -83.33 | $7.23 | 566200 |
| 2024-06-13 | -100.00 | $7.27 | 708600 |
| 2024-06-12 | -82.00 | $7.37 | 857500 |
| 2024-06-11 | -94.00 | $7.31 | 521000 |
| 2024-06-10 | -84.00 | $7.36 | 378100 |
| 2024-06-07 | -90.00 | $7.33 | 464300 |
| 2024-06-06 | -89.36 | $7.36 | 425200 |
| 2024-06-05 | -75.00 | $7.42 | 838400 |
| 2024-06-04 | -89.58 | $7.35 | 655000 |
| 2024-06-03 | -81.25 | $7.39 | 751600 |
| 2024-05-31 | -61.54 | $7.46 | 769200 |
| 2024-05-30 | -63.08 | $7.37 | 642000 |
| 2024-05-29 | -58.57 | $7.37 | 774000 |
| 2024-05-28 | -50.00 | $7.43 | 731600 |
| 2024-05-24 | -40.00 | $7.50 | 470200 |
| 2024-05-23 | -48.57 | $7.44 | 685600 |
| 2024-05-22 | -30.00 | $7.57 | 789800 |
| 2024-05-21 | -24.29 | $7.61 | 702100 |
| 2024-05-20 | -14.29 | $7.68 | 2.3M |
| 2024-05-17 | -11.63 | $7.41 | 487400 |
| 2024-05-16 | -13.95 | $7.40 | 652200 |
| 2024-05-15 | -20.93 | $7.37 | 910800 |
| 2024-05-14 | -25.58 | $7.35 | 493800 |
| 2024-05-13 | -28.26 | $7.33 | 405100 |
| 2024-05-10 | -24.00 | $7.38 | 548100 |
| 2024-05-09 | -31.15 | $7.42 | 401200 |
| 2024-05-08 | -36.36 | $7.42 | 656900 |
| 2024-05-07 | -51.32 | $7.37 | 768700 |
| 2024-05-06 | -56.47 | $7.37 | 753100 |
| 2024-05-03 | -70.45 | $7.26 | 390200 |
| 2024-05-02 | -76.40 | $7.21 | 369500 |
| 2024-05-01 | -82.00 | $7.18 | 895900 |
| 2024-04-30 | -90.00 | $7.10 | 457700 |
| 2024-04-29 | -77.67 | $7.23 | 533700 |
| 2024-04-26 | -79.65 | $7.23 | 368700 |
| 2024-04-25 | -83.19 | $7.20 | 552200 |
| 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 | 601400 |
| 2024-04-17 | -84.87 | $7.18 | 588700 |
| 2024-04-16 | -79.83 | $7.24 | 453000 |
| 2024-04-15 | -100.00 | $7.26 | 506300 |
| 2024-04-12 | -98.68 | $7.44 | 447700 |
| 2024-04-11 | -91.67 | $7.64 | 498100 |
| 2024-04-10 | -100.00 | $7.61 | 835600 |
| 2024-04-09 | -86.67 | $7.80 | 475000 |
| 2024-04-08 | -80.00 | $7.83 | 306500 |
| 2024-04-05 | -75.56 | $7.85 | 446700 |
| 2024-04-04 | -91.11 | $7.78 | 531800 |
| 2024-04-03 | -66.67 | $7.89 | 519900 |
| 2024-04-02 | -66.67 | $7.89 | 413400 |
| 2024-04-01 | -17.78 | $8.11 | 780800 |
| 2024-03-28 | -11.11 | $8.14 | 1.2M |
| 2024-03-27 | -15.38 | $8.07 | 624700 |
| 2024-03-26 | -35.90 | $7.99 | 606200 |
| 2024-03-25 | -43.18 | $7.99 | 674500 |
| 2024-03-22 | -52.27 | $7.95 | 758100 |
| 2024-03-21 | -27.27 | $8.06 | 597600 |
| 2024-03-20 | -56.82 | $7.93 | 723000 |
| 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 | 504200 |
| 2024-03-12 | -47.22 | $8.01 | 559100 |
| 2024-03-11 | -58.14 | $8.00 | 420000 |
| 2024-03-08 | -48.84 | $8.04 | 724100 |
| 2024-03-07 | -48.84 | $8.04 | 479800 |
| 2024-03-06 | -53.19 | $8.00 | 612500 |
| 2024-03-05 | -57.89 | $7.92 | 573600 |
| 2024-03-04 | -26.67 | $8.09 | 720400 |
| 2024-03-01 | -22.22 | $8.11 | 617300 |
| 2024-02-29 | -35.29 | $8.01 | 685600 |
| 2024-02-28 | -41.43 | $7.96 | 754600 |
| 2024-02-27 | -17.14 | $8.13 | 899200 |
| 2024-02-26 | -20.83 | $8.10 | 766500 |
| 2024-02-23 | -28.77 | $8.04 | 929000 |
| 2024-02-22 | -29.49 | $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 | 681800 |
| 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 | 640700 |
| 2024-02-08 | -1.08 | $8.04 | 690800 |
| 2024-02-07 | -3.80 | $7.88 | 1.0M |
| 2024-02-06 | -7.04 | $7.78 | 716100 |
| 2024-02-05 | -16.44 | $7.71 | 510300 |
| 2024-02-02 | -2.70 | $7.81 | 878100 |
| 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 | 941300 |
| 2024-01-22 | -30.91 | $7.38 | 799700 |
| 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 | 828200 |
| 2024-01-10 | -59.70 | $7.27 | 475700 |
| 2024-01-09 | -67.16 | $7.22 | 678800 |
| 2024-01-08 | -56.72 | $7.29 | 700000 |
| 2024-01-05 | -85.07 | $7.10 | 640800 |
| 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 | -11.11 | $7.36 | 1.1M |
| 2023-12-08 | -11.84 | $7.35 | 963200 |
| 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 | 373500 |
| 2023-11-22 | -5.50 | $7.24 | 568900 |
| 2023-11-21 | -6.60 | $7.20 | 990200 |
| 2023-11-20 | -2.83 | $7.24 | 1.1M |
| 2023-11-17 | -2.08 | $7.15 | 771100 |
| 2023-11-16 | -13.54 | $7.04 | 861000 |
| 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 | 877000 |
| 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 | 744800 |
| 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 | 859100 |
| 2023-10-23 | -85.51 | $6.59 | 1.3M |
| 2023-10-20 | -100.00 | $6.61 | 613900 |
| 2023-10-19 | -94.23 | $6.69 | 956000 |
| 2023-10-18 | -75.00 | $6.79 | 673000 |
| 2023-10-17 | -44.23 | $6.95 | 1.9M |
| 2023-10-16 | -44.23 | $6.95 | 775100 |
| 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 | 666100 |
| 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 | 682700 |
| 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 | 435900 |
| 2023-09-06 | -74.32 | $7.54 | 951900 |
| 2023-09-05 | -48.65 | $7.73 | 339200 |
| 2023-09-01 | -36.71 | $7.85 | 636400 |
| 2023-08-31 | -57.14 | $7.71 | 707900 |
| 2023-08-30 | -63.10 | $7.66 | 499200 |
| 2023-08-29 | -62.22 | $7.69 | 1.2M |
| 2023-08-28 | -86.00 | $7.49 | 668200 |
| 2023-08-25 | -90.00 | $7.45 | 482200 |
| 2023-08-24 | -98.99 | $7.37 | 561900 |
| 2023-08-23 | -82.83 | $7.53 | 1.0M |
| 2023-08-22 | -91.92 | $7.44 | 688400 |
| 2023-08-21 | -91.30 | $7.51 | 630200 |
| 2023-08-18 | -98.91 | $7.44 | 431800 |
| 2023-08-17 | -100.00 | $7.48 | 644800 |
| 2023-08-16 | -100.00 | $7.69 | 306700 |
| 2023-08-15 | -98.36 | $7.75 | 310200 |
| 2023-08-14 | -83.61 | $7.84 | 335600 |
| 2023-08-11 | -94.34 | $7.85 | 269500 |
| 2023-08-10 | -97.96 | $7.87 | 432000 |
| 2023-08-09 | -97.73 | $7.92 | 389700 |
| 2023-08-08 | -77.27 | $8.01 | 459800 |
| 2023-08-07 | -54.35 | $8.10 | 396600 |
| 2023-08-04 | -50.98 | $8.09 | 561100 |
| 2023-08-03 | -40.00 | $8.09 | 521000 |
| 2023-08-02 | -30.30 | $8.15 | 648300 |
| 2023-08-01 | 0.00 | $8.35 | 695600 |
| 2023-07-31 | -5.45 | $8.21 | 737400 |
| 2023-07-28 | -9.80 | $8.15 | 613700 |
| 2023-07-27 | -41.18 | $7.99 | 729900 |
| 2023-07-26 | -37.25 | $8.01 | 612600 |
| 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 | 696600 |
| 2023-07-19 | -10.34 | $8.14 | 861000 |
| 2023-07-18 | -8.00 | $8.08 | 529900 |
| 2023-07-17 | 0.00 | $8.08 | 683100 |
| 2023-07-14 | -35.42 | $7.93 | 509100 |
| 2023-07-13 | -22.92 | $7.99 | 622200 |
| 2023-07-12 | -21.57 | $8.02 | 552700 |
| 2023-07-11 | -35.29 | $7.95 | 328000 |
| 2023-07-10 | -47.06 | $7.89 | 485100 |
| 2023-07-07 | -58.82 | $7.83 | 420100 |
| 2023-07-06 | -74.51 | $7.75 | 569300 |
| 2023-07-05 | -52.94 | $7.86 | 718200 |
| 2023-07-03 | -52.94 | $7.86 | 368000 |
| 2023-06-30 | -46.67 | $7.85 | 981700 |
| 2023-06-29 | -56.06 | $7.76 | 570200 |
| 2023-06-28 | -52.17 | $7.77 | 473500 |
| 2023-06-27 | -59.42 | $7.72 | 553800 |
| 2023-06-26 | -54.55 | $7.65 | 499200 |
| 2023-06-23 | -55.68 | $7.64 | 516400 |
| 2023-06-22 | -35.48 | $7.80 | 515100 |
| 2023-06-21 | -43.01 | $7.73 | 469500 |
| 2023-06-20 | -32.26 | $7.83 | 686500 |
| 2023-06-16 | -30.11 | $7.85 | 855700 |
| 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 | 733500 |
| 2023-06-09 | -8.70 | $7.83 | 650900 |
| 2023-06-08 | -17.39 | $7.77 | 438800 |
| 2023-06-07 | -18.06 | $7.76 | 618800 |
| 2023-06-06 | -7.58 | $7.78 | 668700 |
| 2023-06-05 | -7.27 | $7.68 | 774800 |
| 2023-06-02 | -4.08 | $7.64 | 832000 |
| 2023-06-01 | -9.76 | $7.54 | 382800 |
| 2023-05-31 | -24.39 | $7.48 | 857100 |
| 2023-05-30 | -4.88 | $7.56 | 923600 |
| 2023-05-26 | -8.11 | $7.51 | 643300 |
| 2023-05-25 | -70.27 | $7.28 | 635500 |
| 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 | 700300 |
| 2023-05-18 | -26.83 | $7.47 | 788900 |
| 2023-05-17 | -47.73 | $7.40 | 621000 |
| 2023-05-16 | -87.04 | $7.24 | 586900 |
| 2023-05-15 | -70.37 | $7.33 | 669800 |
| 2023-05-12 | -88.89 | $7.23 | 384900 |
| 2023-05-11 | -70.37 | $7.33 | 546600 |
| 2023-05-10 | -79.63 | $7.28 | 789100 |
| 2023-05-09 | -85.92 | $7.27 | 749300 |
| 2023-05-08 | -76.06 | $7.34 | 444500 |
| 2023-05-05 | -67.61 | $7.40 | 822400 |
| 2023-05-04 | -83.10 | $7.29 | 916200 |
| 2023-05-03 | -80.28 | $7.31 | 702900 |
| 2023-05-02 | -80.28 | $7.31 | 602500 |
| 2023-05-01 | -72.50 | $7.39 | 489800 |
| 2023-04-28 | -72.16 | $7.44 | 787900 |
| 2023-04-27 | -79.38 | $7.37 | 756800 |
| 2023-04-26 | -96.91 | $7.20 | 808100 |
| 2023-04-25 | -89.13 | $7.32 | 482900 |
| 2023-04-24 | -72.83 | $7.47 | 556000 |
| 2023-04-21 | -60.82 | $7.55 | 495900 |
| 2023-04-20 | -63.92 | $7.52 | 522700 |
| 2023-04-19 | -51.55 | $7.64 | 496300 |
| 2023-04-18 | -53.61 | $7.62 | 496400 |
| 2023-04-17 | -54.64 | $7.61 | 410700 |
| 2023-04-14 | -52.58 | $7.63 | 439200 |
| 2023-04-13 | -44.23 | $7.68 | 851700 |
| 2023-04-12 | -48.57 | $7.63 | 717700 |
| 2023-04-11 | -30.48 | $7.82 | 464700 |
| 2023-04-10 | -31.86 | $7.78 | 790400 |
| 2023-04-06 | -55.75 | $7.51 | 836100 |
| 2023-04-05 | -56.64 | $7.50 | 775300 |
| 2023-04-04 | -44.25 | $7.64 | 874000 |
| 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 | 626400 |
| 2023-03-29 | -35.44 | $7.52 | 636500 |
| 2023-03-28 | -65.82 | $7.28 | 1.9M |
| 2023-03-27 | -59.49 | $7.33 | 575600 |
| 2023-03-24 | -70.89 | $7.24 | 726200 |
| 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 | 784200 |
| 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 | 468700 |
| 2023-03-07 | -42.86 | $7.60 | 737100 |
| 2023-03-06 | -26.53 | $7.68 | 537900 |
| 2023-03-03 | -31.75 | $7.75 | 994000 |
| 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 | 685000 |
| 2023-02-24 | -96.00 | $7.35 | 791400 |
| 2023-02-23 | -81.33 | $7.46 | 591500 |
| 2023-02-22 | -85.33 | $7.43 | 891200 |
| 2023-02-21 | -95.95 | $7.36 | 605800 |
| 2023-02-17 | -76.32 | $7.49 | 708200 |
| 2023-02-16 | -60.47 | $7.55 | 627400 |
| 2023-02-15 | -50.00 | $7.62 | 712500 |
| 2023-02-14 | -62.22 | $7.51 | 766400 |
| 2023-02-13 | -62.22 | $7.51 | 750400 |
| 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 | 944000 |
| 2023-01-31 | -9.90 | $7.64 | 1.1M |
| 2023-01-30 | -19.47 | $7.52 | 852400 |
| 2023-01-27 | -6.61 | $7.66 | 1.0M |
| 2023-01-26 | -0.85 | $7.64 | 980000 |
| 2023-01-25 | -6.25 | $7.52 | 934000 |
| 2023-01-24 | -7.14 | $7.51 | 681900 |
| 2023-01-23 | -2.73 | $7.54 | 871000 |
| 2023-01-20 | -20.18 | $7.34 | 867900 |
| 2023-01-19 | -32.11 | $7.21 | 755500 |
| 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 | 809500 |
| 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 | 837300 |
| 2023-01-04 | -47.22 | $7.04 | 975100 |
| 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 | 942800 |
| 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 | 794100 |
| 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 | 946900 |
| 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 | 711800 |
| 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 | 953600 |
| 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 | -92.74 | $7.95 | 1.0M |
| 2022-09-14 | -85.29 | $8.06 | 1.1M |
| 2022-09-13 | -92.36 | $7.97 | 1.2M |
| 2022-09-12 | -67.10 | $8.37 | 935200 |
| 2022-09-09 | -68.90 | $8.37 | 693700 |
| 2022-09-08 | -78.70 | $8.22 | 656200 |
| 2022-09-07 | -80.47 | $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 | 593000 |
| 2022-08-26 | -90.40 | $8.46 | 516200 |
| 2022-08-25 | -63.20 | $8.80 | 743500 |
| 2022-08-24 | -76.00 | $8.64 | 688500 |
| 2022-08-23 | -75.19 | $8.59 | 694300 |
| 2022-08-22 | -77.85 | $8.43 | 1.1M |
| 2022-08-19 | -57.05 | $8.74 | 632300 |
| 2022-08-18 | -38.26 | $9.02 | 532700 |
| 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 | 762500 |
| 2022-08-09 | -42.39 | $8.81 | 852900 |
| 2022-08-08 | -20.11 | $9.22 | 996700 |
| 2022-08-05 | -3.43 | $9.44 | 962900 |
| 2022-08-04 | -2.35 | $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 | 808000 |
| 2022-07-29 | -14.42 | $8.64 | 991800 |
| 2022-07-28 | -14.95 | $8.62 | 819800 |
| 2022-07-27 | -8.57 | $8.67 | 964300 |
| 2022-07-26 | -43.62 | $8.24 | 1.1M |
| 2022-07-25 | -26.60 | $8.40 | 685200 |
| 2022-07-22 | -44.68 | $8.23 | 773000 |
| 2022-07-21 | -9.57 | $8.56 | 832100 |
| 2022-07-20 | -20.69 | $8.41 | 643000 |
| 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 | 907400 |
| 2022-07-12 | -45.45 | $8.05 | 981100 |
| 2022-07-11 | -24.06 | $8.34 | 752800 |
| 2022-07-08 | -28.31 | $8.52 | 457400 |
| 2022-07-07 | -34.38 | $8.59 | 941500 |
| 2022-07-06 | -47.40 | $8.34 | 791600 |
| 2022-07-05 | -43.75 | $8.41 | 738900 |
| 2022-07-01 | -55.73 | $8.18 | 693900 |
| 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 | 889800 |
| 2022-06-09 | -29.21 | $8.73 | 737900 |
| 2022-06-08 | -16.29 | $8.96 | 706900 |
| 2022-06-07 | -2.81 | $9.20 | 864800 |
| 2022-06-06 | -9.20 | $9.05 | 1.1M |
| 2022-06-03 | -30.20 | $8.88 | 819800 |
| 2022-06-02 | -36.21 | $8.95 | 1.6M |
| 2022-06-01 | -48.22 | $8.78 | 921700 |
| 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 | 936500 |
| 2022-03-29 | -25.64 | $11.80 | 941500 |
| 2022-03-28 | -40.25 | $11.47 | 716000 |
| 2022-03-25 | -44.53 | $11.48 | 681100 |
| 2022-03-24 | -37.11 | $11.67 | 737500 |
| 2022-03-23 | -42.19 | $11.54 | 777400 |
| 2022-03-22 | -34.38 | $11.74 | 1.6M |
| 2022-03-21 | -36.72 | $11.68 | 658800 |
| 2022-03-18 | -41.06 | $11.84 | 654900 |
| 2022-03-17 | -50.64 | $11.61 | 839300 |
| 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 | 718600 |
| 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 | 755300 |
| 2022-03-03 | -74.49 | $11.91 | 789700 |
| 2022-03-02 | -64.29 | $12.21 | 768400 |
| 2022-03-01 | -68.37 | $12.09 | 960000 |
| 2022-02-28 | -57.82 | $12.40 | 810500 |
| 2022-02-25 | -62.24 | $12.27 | 839500 |
| 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 | 761700 |
| 2022-02-17 | -53.20 | $12.77 | 795800 |
| 2022-02-16 | -35.60 | $13.21 | 661800 |
| 2022-02-15 | -36.80 | $13.18 | 776300 |
| 2022-02-14 | -52.00 | $12.80 | 985400 |
| 2022-02-11 | -32.40 | $13.29 | 647000 |
| 2022-02-10 | -24.00 | $13.69 | 801900 |
| 2022-02-09 | -23.57 | $14.00 | 1.1M |
| 2022-02-08 | -35.99 | $13.61 | 617000 |
| 2022-02-07 | -39.81 | $13.49 | 708100 |
| 2022-02-04 | -34.08 | $13.67 | 866300 |
| 2022-02-03 | -40.45 | $13.47 | 993900 |
| 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 | 969200 |
| 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 | 879300 |
| 2021-11-11 | -82.66 | $17.90 | 707700 |
| 2021-11-10 | -79.03 | $17.99 | 907500 |
| 2021-11-09 | -62.40 | $18.39 | 840000 |
| 2021-11-08 | -45.62 | $18.70 | 677700 |
| 2021-11-05 | -14.90 | $18.98 | 539000 |
| 2021-11-04 | -12.02 | $19.04 | 700300 |
| 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 | 971900 |
| 2021-10-18 | -77.32 | $17.65 | 818000 |
| 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 | 859200 |
| 2021-10-11 | -97.93 | $17.45 | 645800 |
| 2021-10-08 | -97.27 | $17.56 | 727300 |
| 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 | 774100 |
| 2021-10-01 | -78.87 | $18.37 | 557900 |
| 2021-09-30 | -96.06 | $18.10 | 521000 |
| 2021-09-29 | -93.40 | $18.21 | 506900 |
| 2021-09-28 | -86.80 | $18.34 | 736200 |
| 2021-09-27 | -79.67 | $18.60 | 741200 |
| 2021-09-24 | -65.93 | $18.85 | 520400 |
| 2021-09-23 | -64.84 | $18.87 | 813700 |
| 2021-09-22 | -55.49 | $19.04 | 327000 |
| 2021-09-21 | -69.23 | $18.79 | 618100 |
| 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 | 386400 |
| 2021-09-14 | -59.89 | $18.96 | 432800 |
| 2021-09-13 | -44.51 | $19.24 | 404200 |
| 2021-09-10 | -30.22 | $19.50 | 250900 |
| 2021-09-09 | -17.58 | $19.73 | 319600 |
| 2021-09-08 | -10.99 | $19.85 | 236600 |
| 2021-09-07 | -0.55 | $20.04 | 286500 |
| 2021-09-03 | -0.55 | $20.04 | 281600 |
| 2021-09-02 | -6.59 | $19.93 | 317500 |
| 2021-09-01 | -6.59 | $19.93 | 448000 |
| 2021-08-31 | -5.06 | $19.73 | 300200 |
| 2021-08-30 | -7.59 | $19.69 | 272800 |
| 2021-08-27 | -31.65 | $19.31 | 326800 |
| 2021-08-26 | -50.00 | $19.02 | 384100 |
| 2021-08-25 | -42.41 | $19.14 | 619700 |
| 2021-08-24 | -60.13 | $18.86 | 713400 |
| 2021-08-23 | -68.55 | $18.73 | 690500 |
| 2021-08-20 | -78.70 | $18.59 | 428000 |
| 2021-08-19 | -97.86 | $18.27 | 637200 |
| 2021-08-18 | -98.18 | $19.02 | 278200 |
| 2021-08-17 | -84.11 | $19.20 | 287300 |
| 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 | 280600 |
| 2021-08-10 | -45.07 | $19.81 | 225500 |
| 2021-08-09 | -59.59 | $19.62 | 298500 |
| 2021-08-06 | -77.40 | $19.36 | 403200 |
| 2021-08-05 | -88.51 | $19.20 | 562600 |
| 2021-08-04 | -76.35 | $19.38 | 281500 |
| 2021-08-03 | -72.97 | $19.43 | 322000 |
| 2021-08-02 | -69.59 | $19.48 | 293600 |
| 2021-07-30 | -97.87 | $19.13 | 432800 |
| 2021-07-29 | -79.29 | $19.40 | 426100 |
| 2021-07-28 | -81.40 | $19.43 | 273400 |
| 2021-07-27 | -84.88 | $19.37 | 358000 |
| 2021-07-26 | -79.59 | $19.66 | 385100 |
| 2021-07-23 | -56.46 | $20.00 | 226200 |
| 2021-07-22 | -49.66 | $20.10 | 177400 |
| 2021-07-21 | -57.14 | $19.99 | 247800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.83
2026-07-17
Close Price
$8.01
Vol: 2.5MAverage Directional Index - Detailed Analysis
Minimum
8.42
Average
20.40
Maximum
53.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.83 | $8.01 | 2.5M |
| 2026-07-16 | 15.54 | $8.12 | 970500 |
| 2026-07-15 | 15.66 | $8.38 | 705500 |
| 2026-07-14 | 16.06 | $8.53 | 733101 |
| 2026-07-13 | 16.76 | $8.39 | 600900 |
| 2026-07-10 | 17.37 | $8.65 | 749638 |
| 2026-07-09 | 18.27 | $8.62 | 494500 |
| 2026-07-08 | 19.23 | $8.41 | 650973 |
| 2026-07-07 | 19.35 | $8.44 | 566900 |
| 2026-07-06 | 19.65 | $8.69 | 518361 |
| 2026-07-02 | 20.29 | $8.60 | 779788 |
| 2026-07-01 | 20.96 | $9.03 | 680113 |
| 2026-06-30 | 21.96 | $9.03 | 1.1M |
| 2026-06-29 | 22.96 | $8.85 | 549600 |
| 2026-06-26 | 23.89 | $8.75 | 616400 |
| 2026-06-25 | 24.94 | $9.08 | 1.1M |
| 2026-06-24 | 26.20 | $8.73 | 744444 |
| 2026-06-23 | 27.21 | $8.95 | 752424 |
| 2026-06-22 | 28.46 | $9.42 | 678877 |
| 2026-06-18 | 28.94 | $9.34 | 447105 |
| 2026-06-17 | 29.61 | $9.00 | 679014 |
| 2026-06-16 | 30.48 | $9.16 | 536300 |
| 2026-06-15 | 30.96 | $9.35 | 450154 |
| 2026-06-12 | 31.37 | $9.03 | 717601 |
| 2026-06-11 | 32.16 | $8.95 | 1.6M |
| 2026-06-10 | 33.35 | $8.67 | 1.0M |
| 2026-06-09 | 34.73 | $8.86 | 1.2M |
| 2026-06-08 | 36.17 | $8.74 | 545306 |
| 2026-06-05 | 37.33 | $8.76 | 1.2M |
| 2026-06-04 | 38.55 | $9.21 | 546475 |
| 2026-06-03 | 38.40 | $9.24 | 728638 |
| 2026-06-02 | 38.12 | $9.34 | 730001 |
| 2026-06-01 | 37.63 | $9.24 | 814944 |
| 2026-05-29 | 37.28 | $9.18 | 1.1M |
| 2026-05-28 | 36.34 | $9.16 | 853000 |
| 2026-05-27 | 35.59 | $9.02 | 574435 |
| 2026-05-26 | 34.90 | $9.07 | 822675 |
| 2026-05-22 | 34.17 | $8.91 | 622684 |
| 2026-05-21 | 33.53 | $8.79 | 636100 |
| 2026-05-20 | 33.10 | $8.73 | 831461 |
| 2026-05-19 | 32.70 | $8.38 | 665053 |
| 2026-05-18 | 32.66 | $8.36 | 759436 |
| 2026-05-15 | 32.56 | $8.59 | 631100 |
| 2026-05-14 | 31.66 | $8.83 | 1.2M |
| 2026-05-13 | 30.20 | $8.63 | 1.5M |
| 2026-05-12 | 28.95 | $8.29 | 505932 |
| 2026-05-11 | 28.05 | $8.38 | 617700 |
| 2026-05-08 | 26.89 | $8.15 | 654100 |
| 2026-05-07 | 26.11 | $8.10 | 495763 |
| 2026-05-06 | 25.21 | $8.18 | 607271 |
| 2026-05-05 | 24.29 | $8.14 | 497942 |
| 2026-05-04 | 23.40 | $8.09 | 486723 |
| 2026-05-01 | 22.55 | $8.05 | 565203 |
| 2026-04-30 | 21.66 | $7.94 | 808140 |
| 2026-04-29 | 21.00 | $7.72 | 470700 |
| 2026-04-28 | 20.70 | $7.68 | 706900 |
| 2026-04-27 | 20.38 | $7.97 | 588400 |
| 2026-04-24 | 19.05 | $7.94 | 1.0M |
| 2026-04-23 | 17.74 | $7.63 | 749918 |
| 2026-04-22 | 16.98 | $7.60 | 567583 |
| 2026-04-21 | 16.20 | $7.43 | 580711 |
| 2026-04-20 | 15.53 | $7.48 | 578717 |
| 2026-04-17 | 14.99 | $7.40 | 2.0M |
| 2026-04-16 | 14.49 | $7.29 | 908904 |
| 2026-04-15 | 14.17 | $7.35 | 621300 |
| 2026-04-14 | 13.80 | $7.46 | 707900 |
| 2026-04-13 | 13.12 | $7.35 | 729950 |
| 2026-04-10 | 12.68 | $7.23 | 879300 |
| 2026-04-09 | 12.44 | $7.10 | 1.1M |
| 2026-04-08 | 12.58 | $6.90 | 649400 |
| 2026-04-07 | 13.07 | $6.70 | 1.0M |
| 2026-04-06 | 13.20 | $6.75 | 512900 |
| 2026-04-02 | 13.52 | $6.73 | 512780 |
| 2026-04-01 | 13.86 | $6.76 | 647143 |
| 2026-03-31 | 14.42 | $6.60 | 804307 |
| 2026-03-30 | 14.42 | $6.29 | 609000 |
| 2026-03-27 | 14.00 | $6.42 | 667700 |
| 2026-03-26 | 13.90 | $6.60 | 829625 |
| 2026-03-25 | 14.42 | $6.76 | 640124 |
| 2026-03-24 | 14.99 | $6.65 | 898823 |
| 2026-03-23 | 15.09 | $6.60 | 693571 |
| 2026-03-20 | 14.97 | $6.38 | 837916 |
| 2026-03-19 | 14.55 | $6.53 | 448110 |
| 2026-03-18 | 14.02 | $6.49 | 590100 |
| 2026-03-17 | 13.70 | $6.49 | 454129 |
| 2026-03-16 | 13.24 | $6.39 | 648329 |
| 2026-03-13 | 12.46 | $6.23 | 430413 |
| 2026-03-12 | 11.60 | $6.35 | 766000 |
| 2026-03-11 | 11.01 | $6.50 | 708482 |
| 2026-03-10 | 10.71 | $6.46 | 584724 |
| 2026-03-09 | 10.27 | $6.36 | 808300 |
| 2026-03-06 | 9.32 | $6.42 | 511052 |
| 2026-03-05 | 8.89 | $6.53 | 489900 |
| 2026-03-04 | 8.93 | $6.62 | 668643 |
| 2026-03-03 | 9.20 | $6.56 | 843956 |
| 2026-03-02 | 9.28 | $6.72 | 820926 |
| 2026-02-27 | 9.51 | $6.57 | 2.5M |
| 2026-02-26 | 9.67 | $6.60 | 481023 |
| 2026-02-25 | 10.16 | $6.71 | 522217 |
| 2026-02-24 | 10.41 | $6.61 | 375800 |
| 2026-02-23 | 10.80 | $6.52 | 403108 |
| 2026-02-20 | 11.20 | $6.69 | 542529 |
| 2026-02-19 | 11.73 | $6.60 | 628400 |
| 2026-02-18 | 12.15 | $6.64 | 745500 |
| 2026-02-17 | 12.58 | $6.53 | 937500 |
| 2026-02-13 | 12.33 | $6.48 | 666100 |
| 2026-02-12 | 11.94 | $6.49 | 985200 |
| 2026-02-11 | 11.79 | $6.64 | 725587 |
| 2026-02-10 | 11.93 | $6.72 | 658226 |
| 2026-02-09 | 12.48 | $6.69 | 1.2M |
| 2026-02-06 | 12.84 | $6.55 | 1.3M |
| 2026-02-05 | 12.51 | $6.28 | 1.0M |
| 2026-02-04 | 11.39 | $6.38 | 1.2M |
| 2026-02-03 | 10.48 | $6.46 | 1.5M |
| 2026-02-02 | 9.64 | $6.64 | 1.1M |
| 2026-01-30 | 9.76 | $6.68 | 791812 |
| 2026-01-29 | 10.10 | $6.83 | 900300 |
| 2026-01-28 | 10.47 | $6.85 | 814318 |
| 2026-01-27 | 10.55 | $6.79 | 621243 |
| 2026-01-26 | 10.97 | $6.70 | 442738 |
| 2026-01-23 | 11.54 | $6.74 | 480800 |
| 2026-01-22 | 12.05 | $6.77 | 607047 |
| 2026-01-21 | 12.55 | $6.79 | 923039 |
| 2026-01-20 | 13.08 | $6.69 | 923445 |
| 2026-01-16 | 13.50 | $6.90 | 3.0M |
| 2026-01-15 | 13.45 | $6.93 | 1.1M |
| 2026-01-14 | 13.28 | $6.87 | 1.1M |
| 2026-01-13 | 13.84 | $6.87 | 1.7M |
| 2026-01-12 | 14.38 | $6.79 | 959200 |
| 2026-01-09 | 14.78 | $6.80 | 763200 |
| 2026-01-08 | 15.21 | $6.73 | 894334 |
| 2026-01-07 | 15.66 | $6.81 | 967300 |
| 2026-01-06 | 16.42 | $6.81 | 781663 |
| 2026-01-05 | 17.22 | $6.74 | 801737 |
| 2026-01-02 | 17.87 | $6.69 | 961048 |
| 2025-12-31 | 18.20 | $6.59 | 1.5M |
| 2025-12-30 | 18.34 | $6.62 | 1.0M |
| 2025-12-29 | 18.38 | $6.63 | 1.1M |
| 2025-12-26 | 18.46 | $6.71 | 549036 |
| 2025-12-24 | 18.91 | $6.71 | 327200 |
| 2025-12-23 | 19.35 | $6.72 | 709730 |
| 2025-12-22 | 19.80 | $6.75 | 1.1M |
| 2025-12-19 | 20.28 | $6.72 | 893400 |
| 2025-12-18 | 20.75 | $6.55 | 1.2M |
| 2025-12-17 | 20.37 | $6.35 | 1.6M |
| 2025-12-16 | 19.93 | $6.48 | 775850 |
| 2025-12-15 | 19.81 | $6.55 | 1.7M |
| 2025-12-12 | 19.77 | $6.62 | 820743 |
| 2025-12-11 | 19.98 | $6.78 | 1.0M |
| 2025-12-10 | 20.66 | $6.80 | 1.1M |
| 2025-12-09 | 21.49 | $6.78 | 649365 |
| 2025-12-08 | 22.19 | $6.77 | 842740 |
| 2025-12-05 | 22.93 | $6.77 | 503609 |
| 2025-12-04 | 23.71 | $6.74 | 673900 |
| 2025-12-03 | 24.31 | $6.73 | 971419 |
| 2025-12-02 | 24.93 | $6.77 | 559500 |
| 2025-12-01 | 25.89 | $6.77 | 663821 |
| 2025-11-28 | 26.56 | $6.86 | 391100 |
| 2025-11-26 | 27.30 | $6.72 | 1.1M |
| 2025-11-25 | 27.64 | $6.61 | 867600 |
| 2025-11-24 | 27.50 | $6.55 | 884362 |
| 2025-11-21 | 27.09 | $6.32 | 1.4M |
| 2025-11-20 | 25.68 | $6.21 | 1.6M |
| 2025-11-19 | 24.33 | $6.38 | 1.1M |
| 2025-11-18 | 23.19 | $6.38 | 1.6M |
| 2025-11-17 | 21.99 | $6.48 | 1.0M |
| 2025-11-14 | 21.08 | $6.63 | 880421 |
| 2025-11-13 | 20.19 | $6.64 | 1.2M |
| 2025-11-12 | 19.55 | $6.92 | 711834 |
| 2025-11-11 | 19.98 | $7.01 | 770600 |
| 2025-11-10 | 20.83 | $7.14 | 842403 |
| 2025-11-07 | 21.77 | $7.01 | 1.0M |
| 2025-11-06 | 22.14 | $6.91 | 1.5M |
| 2025-11-05 | 22.88 | $6.91 | 635836 |
| 2025-11-04 | 23.65 | $6.92 | 998109 |
| 2025-11-03 | 24.31 | $6.98 | 956113 |
| 2025-10-31 | 25.46 | $6.98 | 701900 |
| 2025-10-30 | 26.71 | $6.96 | 652819 |
| 2025-10-29 | 27.83 | $6.97 | 896818 |
| 2025-10-28 | 28.87 | $6.84 | 585358 |
| 2025-10-27 | 29.33 | $6.81 | 752200 |
| 2025-10-24 | 29.64 | $6.71 | 727600 |
| 2025-10-23 | 29.55 | $6.64 | 932838 |
| 2025-10-22 | 28.81 | $6.51 | 1.3M |
| 2025-10-21 | 28.03 | $6.59 | 774713 |
| 2025-10-20 | 27.36 | $6.61 | 663120 |
| 2025-10-17 | 26.69 | $6.56 | 617200 |
| 2025-10-16 | 25.74 | $6.58 | 1.1M |
| 2025-10-15 | 24.88 | $6.66 | 848700 |
| 2025-10-14 | 24.18 | $6.72 | 894700 |
| 2025-10-13 | 23.45 | $6.78 | 751714 |
| 2025-10-10 | 22.92 | $6.66 | 1.0M |
| 2025-10-09 | 22.37 | $6.90 | 451900 |
| 2025-10-08 | 22.48 | $6.94 | 629800 |
| 2025-10-07 | 22.55 | $6.85 | 896201 |
| 2025-10-06 | 22.61 | $6.92 | 562300 |
| 2025-10-03 | 23.07 | $6.93 | 1.2M |
| 2025-10-02 | 23.63 | $6.97 | 1.3M |
| 2025-10-01 | 24.22 | $6.85 | 1.3M |
| 2025-09-30 | 24.10 | $6.70 | 3.0M |
| 2025-09-29 | 23.26 | $6.69 | 1.1M |
| 2025-09-26 | 22.61 | $6.68 | 1.1M |
| 2025-09-25 | 21.54 | $6.71 | 1.8M |
| 2025-09-24 | 20.50 | $6.85 | 735248 |
| 2025-09-23 | 20.05 | $6.95 | 616800 |
| 2025-09-22 | 19.92 | $7.02 | 624816 |
| 2025-09-19 | 19.79 | $6.99 | 465700 |
| 2025-09-18 | 19.77 | $6.99 | 465310 |
| 2025-09-17 | 19.75 | $6.91 | 929200 |
| 2025-09-16 | 19.06 | $6.86 | 743497 |
| 2025-09-15 | 18.50 | $6.91 | 882403 |
| 2025-09-12 | 17.91 | $6.93 | 1.1M |
| 2025-09-11 | 17.56 | $7.04 | 945400 |
| 2025-09-10 | 17.43 | $7.12 | 593140 |
| 2025-09-09 | 17.88 | $7.12 | 488700 |
| 2025-09-08 | 18.25 | $7.09 | 482115 |
| 2025-09-05 | 18.40 | $7.02 | 382220 |
| 2025-09-04 | 18.39 | $6.98 | 547300 |
| 2025-09-03 | 18.03 | $7.01 | 523900 |
| 2025-09-02 | 17.83 | $6.99 | 580836 |
| 2025-08-29 | 17.44 | $7.08 | 694618 |
| 2025-08-28 | 17.41 | $7.16 | 556638 |
| 2025-08-27 | 17.54 | $7.11 | 735700 |
| 2025-08-26 | 17.34 | $7.07 | 870800 |
| 2025-08-25 | 16.88 | $6.93 | 1.2M |
| 2025-08-22 | 15.81 | $6.98 | 2.6M |
| 2025-08-21 | 14.69 | $7.04 | 314000 |
| 2025-08-20 | 13.82 | $7.08 | 584400 |
| 2025-08-19 | 13.09 | $7.23 | 321100 |
| 2025-08-18 | 13.02 | $7.26 | 430926 |
| 2025-08-15 | 12.95 | $7.21 | 382800 |
| 2025-08-14 | 13.10 | $7.30 | 386600 |
| 2025-08-13 | 13.73 | $7.46 | 340446 |
| 2025-08-12 | 13.72 | $7.44 | 497600 |
| 2025-08-11 | 13.77 | $7.39 | 376812 |
| 2025-08-08 | 13.82 | $7.45 | 375400 |
| 2025-08-07 | 13.69 | $7.42 | 469300 |
| 2025-08-06 | 13.78 | $7.33 | 589347 |
| 2025-08-05 | 13.87 | $7.38 | 203326 |
| 2025-08-04 | 14.11 | $7.39 | 400000 |
| 2025-08-01 | 14.40 | $7.31 | 754600 |
| 2025-07-31 | 15.03 | $7.32 | 590732 |
| 2025-07-30 | 15.15 | $7.26 | 313601 |
| 2025-07-29 | 15.66 | $7.20 | 305136 |
| 2025-07-28 | 16.19 | $7.27 | 386924 |
| 2025-07-25 | 16.37 | $7.32 | 270800 |
| 2025-07-24 | 16.74 | $7.31 | 343802 |
| 2025-07-23 | 17.17 | $7.28 | 333300 |
| 2025-07-22 | 17.63 | $7.27 | 460000 |
| 2025-07-21 | 17.91 | $7.36 | 723100 |
| 2025-07-18 | 17.78 | $7.50 | 1.5M |
| 2025-07-17 | 17.65 | $7.23 | 788439 |
| 2025-07-16 | 18.55 | $7.18 | 576800 |
| 2025-07-15 | 19.17 | $7.13 | 536945 |
| 2025-07-14 | 19.66 | $7.08 | 914030 |
| 2025-07-11 | 20.01 | $7.02 | 525226 |
| 2025-07-10 | 20.74 | $7.20 | 374434 |
| 2025-07-09 | 21.15 | $7.24 | 501900 |
| 2025-07-08 | 21.44 | $7.27 | 523587 |
| 2025-07-07 | 21.42 | $7.34 | 1.1M |
| 2025-07-03 | 21.25 | $7.36 | 488500 |
| 2025-07-02 | 21.08 | $7.29 | 1.1M |
| 2025-07-01 | 21.06 | $7.30 | 1.5M |
| 2025-06-30 | 21.04 | $7.34 | 2.5M |
| 2025-06-27 | 20.71 | $7.42 | 840738 |
| 2025-06-26 | 20.04 | $7.44 | 674300 |
| 2025-06-25 | 19.35 | $7.32 | 587475 |
| 2025-06-24 | 18.83 | $7.24 | 1.0M |
| 2025-06-23 | 18.61 | $7.16 | 630820 |
| 2025-06-20 | 18.77 | $7.13 | 739100 |
| 2025-06-18 | 18.77 | $7.14 | 487300 |
| 2025-06-17 | 18.80 | $7.11 | 523500 |
| 2025-06-16 | 18.91 | $7.14 | 649100 |
| 2025-06-13 | 18.98 | $7.09 | 312909 |
| 2025-06-12 | 19.23 | $7.20 | 516047 |
| 2025-06-11 | 19.14 | $7.15 | 523500 |
| 2025-06-10 | 18.94 | $7.17 | 549303 |
| 2025-06-09 | 18.82 | $7.06 | 565600 |
| 2025-06-06 | 18.70 | $7.14 | 420840 |
| 2025-06-05 | 18.24 | $7.10 | 717516 |
| 2025-06-04 | 17.99 | $7.08 | 469800 |
| 2025-06-03 | 17.84 | $7.05 | 601700 |
| 2025-06-02 | 17.74 | $6.99 | 878029 |
| 2025-05-30 | 17.79 | $6.98 | 777459 |
| 2025-05-29 | 17.96 | $6.94 | 555207 |
| 2025-05-28 | 18.10 | $6.90 | 534100 |
| 2025-05-27 | 18.36 | $6.93 | 622044 |
| 2025-05-23 | 18.67 | $6.79 | 938000 |
| 2025-05-22 | 19.24 | $6.73 | 470003 |
| 2025-05-21 | 20.11 | $6.64 | 594041 |
| 2025-05-20 | 20.97 | $6.75 | 494228 |
| 2025-05-19 | 21.51 | $6.82 | 347400 |
| 2025-05-16 | 21.97 | $6.85 | 448812 |
| 2025-05-15 | 22.46 | $6.74 | 548802 |
| 2025-05-14 | 22.89 | $6.88 | 557900 |
| 2025-05-13 | 23.14 | $6.82 | 567000 |
| 2025-05-12 | 23.50 | $6.65 | 571841 |
| 2025-05-09 | 24.15 | $6.49 | 306515 |
| 2025-05-08 | 25.06 | $6.59 | 956900 |
| 2025-05-07 | 26.02 | $6.44 | 361746 |
| 2025-05-06 | 27.28 | $6.38 | 358714 |
| 2025-05-05 | 28.47 | $6.44 | 519732 |
| 2025-05-02 | 29.85 | $6.43 | 568332 |
| 2025-05-01 | 31.34 | $6.40 | 799800 |
| 2025-04-30 | 32.80 | $6.27 | 847100 |
| 2025-04-29 | 33.88 | $6.33 | 429544 |
| 2025-04-28 | 35.27 | $6.28 | 675328 |
| 2025-04-25 | 36.74 | $6.28 | 1.7M |
| 2025-04-24 | 38.26 | $6.11 | 451177 |
| 2025-04-23 | 39.30 | $5.92 | 621600 |
| 2025-04-22 | 40.24 | $5.85 | 297800 |
| 2025-04-21 | 40.76 | $5.67 | 518943 |
| 2025-04-17 | 40.96 | $5.89 | 481100 |
| 2025-04-16 | 41.41 | $5.85 | 592900 |
| 2025-04-15 | 41.89 | $5.98 | 403746 |
| 2025-04-14 | 42.62 | $6.08 | 629635 |
| 2025-04-11 | 43.51 | $6.01 | 425800 |
| 2025-04-10 | 44.12 | $5.90 | 502000 |
| 2025-04-09 | 44.76 | $6.24 | 790000 |
| 2025-04-08 | 45.44 | $5.54 | 1.0M |
| 2025-04-07 | 44.99 | $5.50 | 1.3M |
| 2025-04-04 | 43.57 | $5.60 | 1.2M |
| 2025-04-03 | 42.35 | $5.86 | 870719 |
| 2025-04-02 | 41.43 | $6.26 | 775300 |
| 2025-04-01 | 40.85 | $6.29 | 962239 |
| 2025-03-31 | 40.24 | $6.26 | 1.5M |
| 2025-03-28 | 39.61 | $6.33 | 974000 |
| 2025-03-27 | 39.18 | $6.44 | 611143 |
| 2025-03-26 | 39.09 | $6.55 | 599327 |
| 2025-03-25 | 39.14 | $6.56 | 532200 |
| 2025-03-24 | 39.32 | $6.72 | 642601 |
| 2025-03-21 | 39.59 | $6.55 | 481900 |
| 2025-03-20 | 39.10 | $6.58 | 495300 |
| 2025-03-19 | 38.79 | $6.63 | 837781 |
| 2025-03-18 | 38.47 | $6.61 | 653033 |
| 2025-03-17 | 38.05 | $6.72 | 1.1M |
| 2025-03-14 | 37.61 | $6.52 | 634700 |
| 2025-03-13 | 36.11 | $6.42 | 969000 |
| 2025-03-12 | 34.52 | $6.46 | 641322 |
| 2025-03-11 | 32.93 | $6.43 | 1.3M |
| 2025-03-10 | 31.22 | $6.40 | 1.2M |
| 2025-03-07 | 29.41 | $6.72 | 1.2M |
| 2025-03-06 | 27.73 | $6.67 | 917614 |
| 2025-03-05 | 26.08 | $6.99 | 663100 |
| 2025-03-04 | 24.64 | $6.90 | 880975 |
| 2025-03-03 | 22.92 | $6.97 | 870039 |
| 2025-02-28 | 21.41 | $7.11 | 1.6M |
| 2025-02-27 | 19.81 | $7.14 | 1.6M |
| 2025-02-26 | 18.26 | $7.36 | 712617 |
| 2025-02-25 | 17.09 | $7.39 | 1.3M |
| 2025-02-24 | 15.86 | $7.56 | 877844 |
| 2025-02-21 | 15.13 | $7.66 | 757700 |
| 2025-02-20 | 14.55 | $7.86 | 854765 |
| 2025-02-19 | 14.39 | $8.06 | 727900 |
| 2025-02-18 | 15.02 | $8.09 | 429245 |
| 2025-02-14 | 15.45 | $8.08 | 695803 |
| 2025-02-13 | 15.89 | $8.23 | 620300 |
| 2025-02-12 | 15.92 | $8.20 | 540100 |
| 2025-02-11 | 16.11 | $8.21 | 539200 |
| 2025-02-10 | 16.05 | $8.25 | 432500 |
| 2025-02-07 | 16.10 | $8.15 | 651100 |
| 2025-02-06 | 16.15 | $8.19 | 1.0M |
| 2025-02-05 | 16.23 | $8.22 | 459300 |
| 2025-02-04 | 16.42 | $8.16 | 451800 |
| 2025-02-03 | 16.79 | $8.13 | 975200 |
| 2025-01-31 | 17.17 | $8.20 | 696900 |
| 2025-01-30 | 16.72 | $8.22 | 678400 |
| 2025-01-29 | 16.41 | $8.08 | 892900 |
| 2025-01-28 | 16.18 | $8.16 | 848000 |
| 2025-01-27 | 16.02 | $8.00 | 937700 |
| 2025-01-24 | 15.97 | $8.21 | 792800 |
| 2025-01-23 | 14.85 | $8.21 | 1.0M |
| 2025-01-22 | 13.71 | $8.21 | 1.1M |
| 2025-01-21 | 12.52 | $8.18 | 2.5M |
| 2025-01-17 | 11.26 | $7.82 | 537800 |
| 2025-01-16 | 11.28 | $7.76 | 569800 |
| 2025-01-15 | 11.60 | $7.73 | 784400 |
| 2025-01-14 | 11.97 | $7.63 | 553200 |
| 2025-01-13 | 12.49 | $7.63 | 731100 |
| 2025-01-10 | 12.77 | $7.54 | 675100 |
| 2025-01-08 | 12.92 | $7.67 | 509700 |
| 2025-01-07 | 13.35 | $7.61 | 687900 |
| 2025-01-06 | 13.89 | $7.74 | 989500 |
| 2025-01-03 | 14.58 | $7.63 | 534300 |
| 2025-01-02 | 14.91 | $7.46 | 613200 |
| 2024-12-31 | 14.66 | $7.44 | 1.3M |
| 2024-12-30 | 14.35 | $7.45 | 1.3M |
| 2024-12-27 | 13.87 | $7.50 | 1.0M |
| 2024-12-26 | 13.81 | $7.60 | 761700 |
| 2024-12-24 | 14.10 | $7.64 | 957600 |
| 2024-12-23 | 14.40 | $7.53 | 1.1M |
| 2024-12-20 | 14.18 | $7.58 | 943500 |
| 2024-12-19 | 13.79 | $7.48 | 1.0M |
| 2024-12-18 | 12.93 | $7.50 | 945400 |
| 2024-12-17 | 12.26 | $7.79 | 907700 |
| 2024-12-16 | 12.71 | $7.91 | 1.1M |
| 2024-12-13 | 13.24 | $7.88 | 895400 |
| 2024-12-12 | 13.76 | $7.85 | 1.2M |
| 2024-12-11 | 14.41 | $7.92 | 680400 |
| 2024-12-10 | 14.93 | $7.86 | 675700 |
| 2024-12-09 | 15.48 | $7.99 | 687900 |
| 2024-12-06 | 15.41 | $8.08 | 690700 |
| 2024-12-05 | 14.90 | $8.08 | 645000 |
| 2024-12-04 | 14.53 | $8.07 | 938900 |
| 2024-12-03 | 14.13 | $7.95 | 740800 |
| 2024-12-02 | 14.03 | $8.02 | 967000 |
| 2024-11-29 | 13.75 | $7.99 | 613800 |
| 2024-11-27 | 13.53 | $7.92 | 625100 |
| 2024-11-26 | 13.34 | $8.00 | 417300 |
| 2024-11-25 | 12.70 | $7.97 | 913800 |
| 2024-11-22 | 12.13 | $7.86 | 546400 |
| 2024-11-21 | 11.97 | $7.77 | 541000 |
| 2024-11-20 | 12.05 | $7.68 | 417800 |
| 2024-11-19 | 12.63 | $7.62 | 572000 |
| 2024-11-18 | 12.88 | $7.55 | 578400 |
| 2024-11-15 | 13.20 | $7.54 | 783500 |
| 2024-11-14 | 13.53 | $7.83 | 607100 |
| 2024-11-13 | 13.19 | $7.79 | 592500 |
| 2024-11-12 | 12.88 | $7.75 | 776000 |
| 2024-11-11 | 12.60 | $7.84 | 622800 |
| 2024-11-08 | 11.56 | $7.75 | 421700 |
| 2024-11-07 | 10.92 | $7.72 | 560900 |
| 2024-11-06 | 10.29 | $7.67 | 737900 |
| 2024-11-05 | 9.96 | $7.48 | 448700 |
| 2024-11-04 | 10.14 | $7.43 | 638300 |
| 2024-11-01 | 10.32 | $7.51 | 839900 |
| 2024-10-31 | 10.51 | $7.53 | 862900 |
| 2024-10-30 | 10.70 | $7.65 | 512600 |
| 2024-10-29 | 10.42 | $7.61 | 571700 |
| 2024-10-28 | 10.52 | $7.63 | 619800 |
| 2024-10-25 | 10.62 | $7.50 | 422300 |
| 2024-10-24 | 11.14 | $7.55 | 477000 |
| 2024-10-23 | 11.62 | $7.47 | 472900 |
| 2024-10-22 | 12.13 | $7.59 | 481700 |
| 2024-10-21 | 12.53 | $7.53 | 451900 |
| 2024-10-18 | 12.87 | $7.61 | 365200 |
| 2024-10-17 | 13.10 | $7.56 | 535200 |
| 2024-10-16 | 13.58 | $7.59 | 661500 |
| 2024-10-15 | 14.08 | $7.62 | 443800 |
| 2024-10-14 | 14.36 | $7.71 | 424700 |
| 2024-10-11 | 13.83 | $7.70 | 495600 |
| 2024-10-10 | 13.38 | $7.63 | 482900 |
| 2024-10-09 | 13.22 | $7.63 | 503700 |
| 2024-10-08 | 12.90 | $7.59 | 425800 |
| 2024-10-07 | 12.77 | $7.51 | 416600 |
| 2024-10-04 | 12.64 | $7.62 | 435900 |
| 2024-10-03 | 12.29 | $7.55 | 434900 |
| 2024-10-02 | 12.22 | $7.62 | 317400 |
| 2024-10-01 | 11.93 | $7.59 | 922100 |
| 2024-09-30 | 11.64 | $7.55 | 725900 |
| 2024-09-27 | 11.42 | $7.60 | 438700 |
| 2024-09-26 | 10.99 | $7.56 | 401900 |
| 2024-09-25 | 10.77 | $7.49 | 499300 |
| 2024-09-24 | 10.53 | $7.57 | 509600 |
| 2024-09-23 | 10.05 | $7.54 | 436100 |
| 2024-09-20 | 9.74 | $7.49 | 501400 |
| 2024-09-19 | 9.42 | $7.60 | 818800 |
| 2024-09-18 | 9.03 | $7.43 | 772700 |
| 2024-09-17 | 9.02 | $7.42 | 554700 |
| 2024-09-16 | 9.27 | $7.34 | 420700 |
| 2024-09-13 | 9.44 | $7.38 | 528900 |
| 2024-09-12 | 9.86 | $7.36 | 699600 |
| 2024-09-11 | 10.20 | $7.33 | 562900 |
| 2024-09-10 | 10.34 | $7.25 | 599400 |
| 2024-09-09 | 10.78 | $7.31 | 604000 |
| 2024-09-06 | 11.03 | $7.19 | 850900 |
| 2024-09-05 | 11.07 | $7.31 | 623400 |
| 2024-09-04 | 11.61 | $7.32 | 884700 |
| 2024-09-03 | 12.01 | $7.36 | 948200 |
| 2024-08-30 | 12.27 | $7.51 | 1.2M |
| 2024-08-29 | 12.09 | $7.46 | 1.1M |
| 2024-08-28 | 12.32 | $7.31 | 546900 |
| 2024-08-27 | 12.56 | $7.42 | 449900 |
| 2024-08-26 | 12.95 | $7.36 | 799200 |
| 2024-08-23 | 13.55 | $7.34 | 570400 |
| 2024-08-22 | 14.23 | $7.26 | 642400 |
| 2024-08-21 | 14.65 | $7.29 | 450500 |
| 2024-08-20 | 14.98 | $7.25 | 621600 |
| 2024-08-19 | 15.33 | $7.23 | 546600 |
| 2024-08-16 | 15.46 | $7.18 | 526300 |
| 2024-08-15 | 15.66 | $7.30 | 449500 |
| 2024-08-14 | 15.96 | $7.22 | 598200 |
| 2024-08-13 | 16.26 | $7.26 | 560500 |
| 2024-08-12 | 16.54 | $7.12 | 828900 |
| 2024-08-09 | 16.63 | $7.09 | 450500 |
| 2024-08-08 | 16.27 | $7.13 | 540500 |
| 2024-08-07 | 15.75 | $6.88 | 924000 |
| 2024-08-06 | 14.82 | $6.90 | 961500 |
| 2024-08-05 | 13.55 | $6.75 | 1.3M |
| 2024-08-02 | 11.78 | $7.00 | 1.0M |
| 2024-08-01 | 10.55 | $7.18 | 1.5M |
| 2024-07-31 | 10.11 | $7.37 | 933400 |
| 2024-07-30 | 10.08 | $7.23 | 710300 |
| 2024-07-29 | 9.74 | $7.26 | 488300 |
| 2024-07-26 | 9.62 | $7.25 | 723400 |
| 2024-07-25 | 9.37 | $7.23 | 1.1M |
| 2024-07-24 | 9.11 | $7.24 | 653900 |
| 2024-07-23 | 9.23 | $7.39 | 551600 |
| 2024-07-22 | 9.45 | $7.37 | 501700 |
| 2024-07-19 | 9.84 | $7.31 | 2.7M |
| 2024-07-18 | 10.20 | $7.30 | 1.1M |
| 2024-07-17 | 10.69 | $7.42 | 1.1M |
| 2024-07-16 | 10.75 | $7.50 | 880100 |
| 2024-07-15 | 10.03 | $7.50 | 1.4M |
| 2024-07-12 | 9.71 | $7.42 | 655900 |
| 2024-07-11 | 9.63 | $7.38 | 680800 |
| 2024-07-10 | 9.77 | $7.34 | 663000 |
| 2024-07-09 | 10.21 | $7.36 | 733200 |
| 2024-07-08 | 10.68 | $7.41 | 695200 |
| 2024-07-05 | 10.80 | $7.40 | 597200 |
| 2024-07-03 | 10.98 | $7.40 | 553300 |
| 2024-07-02 | 11.17 | $7.32 | 911800 |
| 2024-07-01 | 11.66 | $7.31 | 1.3M |
| 2024-06-28 | 12.12 | $7.23 | 821300 |
| 2024-06-27 | 12.60 | $7.22 | 549200 |
| 2024-06-26 | 12.71 | $7.22 | 1.3M |
| 2024-06-25 | 12.84 | $7.18 | 764500 |
| 2024-06-24 | 12.50 | $7.16 | 541500 |
| 2024-06-21 | 12.31 | $7.19 | 481900 |
| 2024-06-20 | 12.11 | $7.25 | 771200 |
| 2024-06-18 | 12.15 | $7.26 | 433500 |
| 2024-06-17 | 12.19 | $7.25 | 737900 |
| 2024-06-14 | 12.14 | $7.23 | 566200 |
| 2024-06-13 | 11.93 | $7.27 | 708600 |
| 2024-06-12 | 12.31 | $7.37 | 857500 |
| 2024-06-11 | 12.78 | $7.31 | 521000 |
| 2024-06-10 | 12.84 | $7.36 | 378100 |
| 2024-06-07 | 13.01 | $7.33 | 464300 |
| 2024-06-06 | 13.18 | $7.36 | 425200 |
| 2024-06-05 | 13.69 | $7.42 | 838400 |
| 2024-06-04 | 14.17 | $7.35 | 655000 |
| 2024-06-03 | 14.57 | $7.39 | 751600 |
| 2024-05-31 | 15.13 | $7.46 | 769200 |
| 2024-05-30 | 15.72 | $7.37 | 642000 |
| 2024-05-29 | 16.54 | $7.37 | 774000 |
| 2024-05-28 | 17.20 | $7.43 | 731600 |
| 2024-05-24 | 17.94 | $7.50 | 470200 |
| 2024-05-23 | 18.80 | $7.44 | 685600 |
| 2024-05-22 | 19.69 | $7.57 | 789800 |
| 2024-05-21 | 20.31 | $7.61 | 702100 |
| 2024-05-20 | 20.78 | $7.68 | 2.3M |
| 2024-05-17 | 20.99 | $7.41 | 487400 |
| 2024-05-16 | 21.44 | $7.40 | 652200 |
| 2024-05-15 | 21.80 | $7.37 | 910800 |
| 2024-05-14 | 22.19 | $7.35 | 493800 |
| 2024-05-13 | 22.42 | $7.33 | 405100 |
| 2024-05-10 | 22.70 | $7.38 | 548100 |
| 2024-05-09 | 23.12 | $7.42 | 401200 |
| 2024-05-08 | 23.55 | $7.42 | 656900 |
| 2024-05-07 | 23.86 | $7.37 | 768700 |
| 2024-05-06 | 24.33 | $7.37 | 753100 |
| 2024-05-03 | 24.68 | $7.26 | 390200 |
| 2024-05-02 | 24.82 | $7.21 | 369500 |
| 2024-05-01 | 24.47 | $7.18 | 895900 |
| 2024-04-30 | 24.10 | $7.10 | 457700 |
| 2024-04-29 | 23.41 | $7.23 | 533700 |
| 2024-04-26 | 22.99 | $7.23 | 368700 |
| 2024-04-25 | 22.54 | $7.20 | 552200 |
| 2024-04-24 | 21.83 | $7.18 | 811700 |
| 2024-04-23 | 21.19 | $7.22 | 327500 |
| 2024-04-22 | 20.24 | $7.11 | 1.2M |
| 2024-04-19 | 18.67 | $7.05 | 1.2M |
| 2024-04-18 | 17.04 | $7.15 | 601400 |
| 2024-04-17 | 15.50 | $7.18 | 588700 |
| 2024-04-16 | 13.94 | $7.24 | 453000 |
| 2024-04-15 | 12.29 | $7.26 | 506300 |
| 2024-04-12 | 11.08 | $7.44 | 447700 |
| 2024-04-11 | 10.23 | $7.64 | 498100 |
| 2024-04-10 | 9.83 | $7.61 | 835600 |
| 2024-04-09 | 9.47 | $7.80 | 475000 |
| 2024-04-08 | 9.76 | $7.83 | 306500 |
| 2024-04-05 | 10.23 | $7.85 | 446700 |
| 2024-04-04 | 10.72 | $7.78 | 531800 |
| 2024-04-03 | 11.24 | $7.89 | 519900 |
| 2024-04-02 | 11.43 | $7.89 | 413400 |
| 2024-04-01 | 11.80 | $8.11 | 780800 |
| 2024-03-28 | 11.87 | $8.14 | 1.2M |
| 2024-03-27 | 11.89 | $8.07 | 624700 |
| 2024-03-26 | 12.29 | $7.99 | 606200 |
| 2024-03-25 | 12.93 | $7.99 | 674500 |
| 2024-03-22 | 13.51 | $7.95 | 758100 |
| 2024-03-21 | 14.04 | $8.06 | 597600 |
| 2024-03-20 | 14.39 | $7.93 | 723000 |
| 2024-03-19 | 14.99 | $7.76 | 470300 |
| 2024-03-18 | 15.02 | $7.80 | 389800 |
| 2024-03-15 | 15.25 | $7.78 | 504900 |
| 2024-03-14 | 15.44 | $7.85 | 555600 |
| 2024-03-13 | 15.87 | $8.00 | 504200 |
| 2024-03-12 | 16.42 | $8.01 | 559100 |
| 2024-03-11 | 16.99 | $8.00 | 420000 |
| 2024-03-08 | 17.47 | $8.04 | 724100 |
| 2024-03-07 | 17.79 | $8.04 | 479800 |
| 2024-03-06 | 18.31 | $8.00 | 612500 |
| 2024-03-05 | 18.97 | $7.92 | 573600 |
| 2024-03-04 | 19.69 | $8.09 | 720400 |
| 2024-03-01 | 19.83 | $8.11 | 617300 |
| 2024-02-29 | 19.97 | $8.01 | 685600 |
| 2024-02-28 | 20.37 | $7.96 | 754600 |
| 2024-02-27 | 20.79 | $8.13 | 899200 |
| 2024-02-26 | 20.59 | $8.10 | 766500 |
| 2024-02-23 | 20.47 | $8.04 | 929000 |
| 2024-02-22 | 20.54 | $8.02 | 609100 |
| 2024-02-21 | 20.64 | $7.85 | 612500 |
| 2024-02-20 | 21.26 | $7.88 | 481000 |
| 2024-02-16 | 21.80 | $8.02 | 591900 |
| 2024-02-15 | 21.63 | $8.09 | 1.2M |
| 2024-02-14 | 21.45 | $8.00 | 681800 |
| 2024-02-13 | 21.49 | $7.92 | 1.2M |
| 2024-02-12 | 21.39 | $8.20 | 1.1M |
| 2024-02-09 | 20.04 | $8.16 | 640700 |
| 2024-02-08 | 18.78 | $8.04 | 690800 |
| 2024-02-07 | 17.75 | $7.88 | 1.0M |
| 2024-02-06 | 17.07 | $7.78 | 716100 |
| 2024-02-05 | 16.74 | $7.71 | 510300 |
| 2024-02-02 | 16.44 | $7.81 | 878100 |
| 2024-02-01 | 16.12 | $7.74 | 1.2M |
| 2024-01-31 | 16.02 | $7.58 | 1.1M |
| 2024-01-30 | 16.10 | $7.69 | 674200 |
| 2024-01-29 | 15.55 | $7.71 | 763400 |
| 2024-01-26 | 14.97 | $7.53 | 1.3M |
| 2024-01-25 | 14.84 | $7.52 | 1.2M |
| 2024-01-24 | 14.82 | $7.45 | 1.6M |
| 2024-01-23 | 14.86 | $7.41 | 941300 |
| 2024-01-22 | 15.26 | $7.38 | 799700 |
| 2024-01-19 | 15.89 | $7.26 | 942000 |
| 2024-01-18 | 16.41 | $7.22 | 630400 |
| 2024-01-17 | 16.91 | $7.16 | 683900 |
| 2024-01-16 | 17.00 | $7.22 | 635100 |
| 2024-01-12 | 17.36 | $7.26 | 1.0M |
| 2024-01-11 | 18.04 | $7.26 | 828200 |
| 2024-01-10 | 18.46 | $7.27 | 475700 |
| 2024-01-09 | 19.19 | $7.22 | 678800 |
| 2024-01-08 | 19.97 | $7.29 | 700000 |
| 2024-01-05 | 20.78 | $7.10 | 640800 |
| 2024-01-04 | 21.04 | $7.12 | 1.2M |
| 2024-01-03 | 21.16 | $7.03 | 839100 |
| 2024-01-02 | 21.38 | $7.20 | 729600 |
| 2023-12-29 | 22.23 | $7.33 | 2.4M |
| 2023-12-28 | 23.08 | $7.40 | 1.7M |
| 2023-12-27 | 23.62 | $7.46 | 2.0M |
| 2023-12-26 | 24.03 | $7.50 | 1.4M |
| 2023-12-22 | 24.23 | $7.48 | 1.3M |
| 2023-12-21 | 24.45 | $7.52 | 1.6M |
| 2023-12-20 | 24.72 | $7.41 | 2.0M |
| 2023-12-19 | 24.95 | $7.65 | 1.8M |
| 2023-12-18 | 24.58 | $7.53 | 1.9M |
| 2023-12-15 | 24.48 | $7.45 | 1.5M |
| 2023-12-14 | 24.38 | $7.60 | 1.9M |
| 2023-12-13 | 23.43 | $7.51 | 1.8M |
| 2023-12-12 | 22.78 | $7.38 | 1.1M |
| 2023-12-11 | 22.45 | $7.36 | 1.1M |
| 2023-12-08 | 22.20 | $7.35 | 963200 |
| 2023-12-07 | 22.01 | $7.32 | 1.1M |
| 2023-12-06 | 21.92 | $7.26 | 1.2M |
| 2023-12-05 | 21.76 | $7.29 | 1.0M |
| 2023-12-04 | 21.54 | $7.38 | 1.0M |
| 2023-12-01 | 21.00 | $7.41 | 1.1M |
| 2023-11-30 | 20.42 | $7.23 | 962600 |
| 2023-11-29 | 20.28 | $7.22 | 1.1M |
| 2023-11-28 | 20.14 | $7.13 | 1.4M |
| 2023-11-27 | 20.20 | $7.25 | 1.2M |
| 2023-11-24 | 19.72 | $7.24 | 373500 |
| 2023-11-22 | 19.24 | $7.24 | 568900 |
| 2023-11-21 | 18.64 | $7.20 | 990200 |
| 2023-11-20 | 18.19 | $7.24 | 1.1M |
| 2023-11-17 | 17.72 | $7.15 | 771100 |
| 2023-11-16 | 17.50 | $7.04 | 861000 |
| 2023-11-15 | 17.38 | $7.10 | 1.2M |
| 2023-11-14 | 16.99 | $7.04 | 1.4M |
| 2023-11-13 | 16.86 | $6.82 | 727000 |
| 2023-11-10 | 17.52 | $6.79 | 877000 |
| 2023-11-09 | 18.29 | $6.69 | 762900 |
| 2023-11-08 | 19.09 | $6.76 | 932600 |
| 2023-11-07 | 20.03 | $6.73 | 1.5M |
| 2023-11-06 | 20.95 | $6.58 | 744800 |
| 2023-11-03 | 21.58 | $6.63 | 1.2M |
| 2023-11-02 | 22.34 | $6.57 | 1.0M |
| 2023-11-01 | 22.91 | $6.42 | 916200 |
| 2023-10-31 | 22.91 | $6.32 | 1.4M |
| 2023-10-30 | 22.54 | $6.26 | 1.7M |
| 2023-10-27 | 21.77 | $6.23 | 1.1M |
| 2023-10-26 | 21.01 | $6.29 | 1.2M |
| 2023-10-25 | 20.29 | $6.34 | 820600 |
| 2023-10-24 | 19.65 | $6.67 | 859100 |
| 2023-10-23 | 19.50 | $6.59 | 1.3M |
| 2023-10-20 | 18.92 | $6.61 | 613900 |
| 2023-10-19 | 18.64 | $6.69 | 956000 |
| 2023-10-18 | 18.58 | $6.79 | 673000 |
| 2023-10-17 | 18.76 | $6.95 | 1.9M |
| 2023-10-16 | 19.19 | $6.95 | 775100 |
| 2023-10-13 | 19.55 | $6.83 | 927800 |
| 2023-10-12 | 19.93 | $6.99 | 728200 |
| 2023-10-11 | 20.79 | $7.05 | 1.0M |
| 2023-10-10 | 21.75 | $7.06 | 1.9M |
| 2023-10-09 | 22.87 | $6.99 | 735400 |
| 2023-10-06 | 23.57 | $6.97 | 1.1M |
| 2023-10-05 | 24.27 | $6.81 | 666100 |
| 2023-10-04 | 24.42 | $6.86 | 860900 |
| 2023-10-03 | 24.57 | $6.76 | 956900 |
| 2023-10-02 | 24.74 | $6.95 | 981400 |
| 2023-09-29 | 25.43 | $6.96 | 1.8M |
| 2023-09-28 | 26.28 | $6.91 | 1.0M |
| 2023-09-27 | 26.13 | $6.76 | 908000 |
| 2023-09-26 | 25.42 | $6.67 | 977500 |
| 2023-09-25 | 24.34 | $6.73 | 875700 |
| 2023-09-22 | 23.26 | $6.75 | 1.8M |
| 2023-09-21 | 22.24 | $6.80 | 698200 |
| 2023-09-20 | 21.29 | $6.94 | 783700 |
| 2023-09-19 | 20.64 | $6.98 | 1.0M |
| 2023-09-18 | 19.80 | $7.01 | 878100 |
| 2023-09-15 | 18.99 | $7.00 | 779600 |
| 2023-09-14 | 18.13 | $7.09 | 1.9M |
| 2023-09-13 | 17.40 | $7.20 | 682700 |
| 2023-09-12 | 16.99 | $7.23 | 1.4M |
| 2023-09-11 | 16.60 | $7.32 | 1.5M |
| 2023-09-08 | 16.46 | $7.50 | 531100 |
| 2023-09-07 | 16.95 | $7.50 | 435900 |
| 2023-09-06 | 17.30 | $7.54 | 951900 |
| 2023-09-05 | 18.03 | $7.73 | 339200 |
| 2023-09-01 | 18.47 | $7.85 | 636400 |
| 2023-08-31 | 18.93 | $7.71 | 707900 |
| 2023-08-30 | 19.81 | $7.66 | 499200 |
| 2023-08-29 | 20.49 | $7.69 | 1.2M |
| 2023-08-28 | 21.19 | $7.49 | 668200 |
| 2023-08-25 | 20.78 | $7.45 | 482200 |
| 2023-08-24 | 20.10 | $7.37 | 561900 |
| 2023-08-23 | 19.41 | $7.53 | 1.0M |
| 2023-08-22 | 18.94 | $7.44 | 688400 |
| 2023-08-21 | 18.01 | $7.51 | 630200 |
| 2023-08-18 | 17.25 | $7.44 | 431800 |
| 2023-08-17 | 16.45 | $7.48 | 644800 |
| 2023-08-16 | 15.76 | $7.69 | 306700 |
| 2023-08-15 | 15.80 | $7.75 | 310200 |
| 2023-08-14 | 16.07 | $7.84 | 335600 |
| 2023-08-11 | 16.36 | $7.85 | 269500 |
| 2023-08-10 | 17.01 | $7.87 | 432000 |
| 2023-08-09 | 17.90 | $7.92 | 389700 |
| 2023-08-08 | 18.60 | $8.01 | 459800 |
| 2023-08-07 | 18.86 | $8.10 | 396600 |
| 2023-08-04 | 18.79 | $8.09 | 561100 |
| 2023-08-03 | 18.70 | $8.09 | 521000 |
| 2023-08-02 | 18.65 | $8.15 | 648300 |
| 2023-08-01 | 18.08 | $8.35 | 695600 |
| 2023-07-31 | 17.11 | $8.21 | 737400 |
| 2023-07-28 | 16.43 | $8.15 | 613700 |
| 2023-07-27 | 16.05 | $7.99 | 729900 |
| 2023-07-26 | 15.77 | $8.01 | 612600 |
| 2023-07-25 | 15.77 | $7.93 | 910500 |
| 2023-07-24 | 15.98 | $7.95 | 566300 |
| 2023-07-21 | 16.20 | $8.01 | 478500 |
| 2023-07-20 | 16.10 | $8.05 | 696600 |
| 2023-07-19 | 15.65 | $8.14 | 861000 |
| 2023-07-18 | 14.98 | $8.08 | 529900 |
| 2023-07-17 | 14.57 | $8.08 | 683100 |
| 2023-07-14 | 14.29 | $7.93 | 509100 |
| 2023-07-13 | 14.40 | $7.99 | 622200 |
| 2023-07-12 | 14.40 | $8.02 | 552700 |
| 2023-07-11 | 14.30 | $7.95 | 328000 |
| 2023-07-10 | 14.52 | $7.89 | 485100 |
| 2023-07-07 | 14.88 | $7.83 | 420100 |
| 2023-07-06 | 15.38 | $7.75 | 569300 |
| 2023-07-05 | 16.00 | $7.86 | 718200 |
| 2023-07-03 | 16.12 | $7.86 | 368000 |
| 2023-06-30 | 16.03 | $7.85 | 981700 |
| 2023-06-29 | 15.94 | $7.76 | 570200 |
| 2023-06-28 | 16.17 | $7.77 | 473500 |
| 2023-06-27 | 16.50 | $7.72 | 553800 |
| 2023-06-26 | 17.03 | $7.65 | 499200 |
| 2023-06-23 | 17.59 | $7.64 | 516400 |
| 2023-06-22 | 18.10 | $7.80 | 515100 |
| 2023-06-21 | 18.47 | $7.73 | 469500 |
| 2023-06-20 | 18.85 | $7.83 | 686500 |
| 2023-06-16 | 18.98 | $7.85 | 855700 |
| 2023-06-15 | 18.99 | $7.99 | 529000 |
| 2023-06-14 | 18.15 | $8.05 | 1.7M |
| 2023-06-13 | 17.28 | $8.07 | 850300 |
| 2023-06-12 | 15.77 | $8.00 | 733500 |
| 2023-06-09 | 14.38 | $7.83 | 650900 |
| 2023-06-08 | 13.30 | $7.77 | 438800 |
| 2023-06-07 | 12.40 | $7.76 | 618800 |
| 2023-06-06 | 11.34 | $7.78 | 668700 |
| 2023-06-05 | 10.40 | $7.68 | 774800 |
| 2023-06-02 | 9.72 | $7.64 | 832000 |
| 2023-06-01 | 9.19 | $7.54 | 382800 |
| 2023-05-31 | 9.04 | $7.48 | 857100 |
| 2023-05-30 | 8.89 | $7.56 | 923600 |
| 2023-05-26 | 8.54 | $7.51 | 643300 |
| 2023-05-25 | 8.42 | $7.28 | 635500 |
| 2023-05-24 | 8.84 | $7.28 | 589400 |
| 2023-05-23 | 9.08 | $7.32 | 524500 |
| 2023-05-22 | 9.29 | $7.50 | 554400 |
| 2023-05-19 | 9.28 | $7.40 | 700300 |
| 2023-05-18 | 9.19 | $7.47 | 788900 |
| 2023-05-17 | 9.27 | $7.40 | 621000 |
| 2023-05-16 | 9.58 | $7.24 | 586900 |
| 2023-05-15 | 9.68 | $7.33 | 669800 |
| 2023-05-12 | 9.86 | $7.23 | 384900 |
| 2023-05-11 | 9.84 | $7.33 | 546600 |
| 2023-05-10 | 9.96 | $7.28 | 789100 |
| 2023-05-09 | 10.00 | $7.27 | 749300 |
| 2023-05-08 | 10.26 | $7.34 | 444500 |
| 2023-05-05 | 10.67 | $7.40 | 822400 |
| 2023-05-04 | 11.11 | $7.29 | 916200 |
| 2023-05-03 | 11.52 | $7.31 | 702900 |
| 2023-05-02 | 11.96 | $7.31 | 602500 |
| 2023-05-01 | 12.35 | $7.39 | 489800 |
| 2023-04-28 | 12.87 | $7.44 | 787900 |
| 2023-04-27 | 13.43 | $7.37 | 756800 |
| 2023-04-26 | 13.90 | $7.20 | 808100 |
| 2023-04-25 | 14.22 | $7.32 | 482900 |
| 2023-04-24 | 14.94 | $7.47 | 556000 |
| 2023-04-21 | 15.27 | $7.55 | 495900 |
| 2023-04-20 | 15.31 | $7.52 | 522700 |
| 2023-04-19 | 15.32 | $7.64 | 496300 |
| 2023-04-18 | 15.21 | $7.62 | 496400 |
| 2023-04-17 | 15.21 | $7.61 | 410700 |
| 2023-04-14 | 15.21 | $7.63 | 439200 |
| 2023-04-13 | 15.00 | $7.68 | 851700 |
| 2023-04-12 | 14.78 | $7.63 | 717700 |
| 2023-04-11 | 14.51 | $7.82 | 464700 |
| 2023-04-10 | 13.92 | $7.78 | 790400 |
| 2023-04-06 | 13.41 | $7.51 | 836100 |
| 2023-04-05 | 13.43 | $7.50 | 775300 |
| 2023-04-04 | 13.30 | $7.64 | 874000 |
| 2023-04-03 | 12.74 | $7.69 | 1.2M |
| 2023-03-31 | 11.98 | $8.03 | 6.7M |
| 2023-03-30 | 11.02 | $7.64 | 626400 |
| 2023-03-29 | 11.15 | $7.52 | 636500 |
| 2023-03-28 | 11.63 | $7.28 | 1.9M |
| 2023-03-27 | 11.80 | $7.33 | 575600 |
| 2023-03-24 | 12.07 | $7.24 | 726200 |
| 2023-03-23 | 12.03 | $7.25 | 548500 |
| 2023-03-22 | 12.13 | $7.23 | 798900 |
| 2023-03-21 | 12.24 | $7.39 | 792000 |
| 2023-03-20 | 12.49 | $7.25 | 727700 |
| 2023-03-17 | 12.19 | $7.21 | 926600 |
| 2023-03-16 | 11.99 | $7.31 | 784200 |
| 2023-03-15 | 11.77 | $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 | 10.18 | $7.64 | 468700 |
| 2023-03-07 | 10.19 | $7.60 | 737100 |
| 2023-03-06 | 10.16 | $7.68 | 537900 |
| 2023-03-03 | 9.82 | $7.75 | 994000 |
| 2023-03-02 | 9.52 | $7.62 | 600000 |
| 2023-03-01 | 9.64 | $7.51 | 668200 |
| 2023-02-28 | 10.03 | $7.53 | 1.2M |
| 2023-02-27 | 10.43 | $7.45 | 685000 |
| 2023-02-24 | 10.75 | $7.35 | 791400 |
| 2023-02-23 | 10.87 | $7.46 | 591500 |
| 2023-02-22 | 11.19 | $7.43 | 891200 |
| 2023-02-21 | 11.31 | $7.36 | 605800 |
| 2023-02-17 | 11.48 | $7.49 | 708200 |
| 2023-02-16 | 12.02 | $7.55 | 627400 |
| 2023-02-15 | 12.50 | $7.62 | 712500 |
| 2023-02-14 | 13.01 | $7.51 | 766400 |
| 2023-02-13 | 13.56 | $7.51 | 750400 |
| 2023-02-10 | 14.12 | $7.49 | 1.1M |
| 2023-02-09 | 14.71 | $7.57 | 1.1M |
| 2023-02-08 | 14.89 | $7.71 | 1.0M |
| 2023-02-07 | 14.96 | $7.77 | 1.1M |
| 2023-02-06 | 15.03 | $7.66 | 726700 |
| 2023-02-03 | 14.89 | $7.74 | 1.1M |
| 2023-02-02 | 14.42 | $7.99 | 1.7M |
| 2023-02-01 | 13.46 | $7.83 | 944000 |
| 2023-01-31 | 12.88 | $7.64 | 1.1M |
| 2023-01-30 | 12.66 | $7.52 | 852400 |
| 2023-01-27 | 12.44 | $7.66 | 1.0M |
| 2023-01-26 | 12.06 | $7.64 | 980000 |
| 2023-01-25 | 11.85 | $7.52 | 934000 |
| 2023-01-24 | 11.81 | $7.51 | 681900 |
| 2023-01-23 | 11.40 | $7.54 | 871000 |
| 2023-01-20 | 11.01 | $7.34 | 867900 |
| 2023-01-19 | 11.09 | $7.21 | 755500 |
| 2023-01-18 | 11.35 | $7.24 | 2.4M |
| 2023-01-17 | 11.42 | $7.44 | 1.0M |
| 2023-01-13 | 10.95 | $7.52 | 1.6M |
| 2023-01-12 | 10.52 | $7.42 | 1.3M |
| 2023-01-11 | 10.26 | $7.41 | 1.1M |
| 2023-01-10 | 9.86 | $7.23 | 809500 |
| 2023-01-09 | 9.80 | $7.11 | 1.6M |
| 2023-01-06 | 10.01 | $6.99 | 1.0M |
| 2023-01-05 | 10.53 | $6.91 | 837300 |
| 2023-01-04 | 10.96 | $7.04 | 975100 |
| 2023-01-03 | 11.38 | $6.87 | 1.2M |
| 2022-12-30 | 11.76 | $6.81 | 3.3M |
| 2022-12-29 | 11.91 | $6.72 | 2.7M |
| 2022-12-28 | 11.73 | $6.48 | 3.5M |
| 2022-12-27 | 11.34 | $6.63 | 2.2M |
| 2022-12-23 | 11.24 | $6.73 | 1.4M |
| 2022-12-22 | 11.26 | $6.74 | 1.5M |
| 2022-12-21 | 11.23 | $6.83 | 2.2M |
| 2022-12-20 | 11.39 | $6.73 | 2.2M |
| 2022-12-19 | 11.35 | $6.73 | 2.2M |
| 2022-12-16 | 11.33 | $6.88 | 2.0M |
| 2022-12-15 | 11.65 | $6.97 | 1.9M |
| 2022-12-14 | 12.17 | $7.28 | 2.2M |
| 2022-12-13 | 12.33 | $7.27 | 2.9M |
| 2022-12-12 | 12.50 | $7.17 | 2.0M |
| 2022-12-09 | 12.86 | $7.11 | 1.9M |
| 2022-12-08 | 13.24 | $7.15 | 1.9M |
| 2022-12-07 | 13.61 | $7.04 | 1.8M |
| 2022-12-06 | 13.73 | $6.97 | 1.8M |
| 2022-12-05 | 13.85 | $7.11 | 2.4M |
| 2022-12-02 | 14.27 | $7.43 | 1.8M |
| 2022-12-01 | 14.66 | $7.57 | 1.2M |
| 2022-11-30 | 14.77 | $7.51 | 1.9M |
| 2022-11-29 | 15.06 | $7.24 | 2.0M |
| 2022-11-28 | 15.82 | $7.19 | 2.2M |
| 2022-11-25 | 16.57 | $7.45 | 506400 |
| 2022-11-23 | 17.04 | $7.32 | 1.7M |
| 2022-11-22 | 17.81 | $7.21 | 1.9M |
| 2022-11-21 | 18.74 | $7.15 | 1.7M |
| 2022-11-18 | 19.61 | $7.21 | 2.1M |
| 2022-11-17 | 20.63 | $7.26 | 1.3M |
| 2022-11-16 | 21.70 | $7.36 | 1.7M |
| 2022-11-15 | 22.50 | $7.53 | 1.5M |
| 2022-11-14 | 23.15 | $7.35 | 1.6M |
| 2022-11-11 | 24.21 | $7.56 | 2.0M |
| 2022-11-10 | 24.93 | $7.63 | 2.4M |
| 2022-11-09 | 25.77 | $6.81 | 1.0M |
| 2022-11-08 | 25.95 | $6.98 | 1.1M |
| 2022-11-07 | 26.33 | $6.90 | 1.1M |
| 2022-11-04 | 26.13 | $6.83 | 2.3M |
| 2022-11-03 | 25.91 | $6.81 | 1.5M |
| 2022-11-02 | 25.82 | $6.96 | 1.3M |
| 2022-11-01 | 25.99 | $7.22 | 1.1M |
| 2022-10-31 | 26.76 | $7.32 | 1.2M |
| 2022-10-28 | 27.39 | $7.36 | 1.3M |
| 2022-10-27 | 28.05 | $7.26 | 939600 |
| 2022-10-26 | 28.79 | $7.26 | 942800 |
| 2022-10-25 | 29.56 | $7.32 | 936600 |
| 2022-10-24 | 30.11 | $7.00 | 1.1M |
| 2022-10-21 | 29.72 | $7.00 | 1.4M |
| 2022-10-20 | 29.14 | $6.84 | 1.6M |
| 2022-10-19 | 28.61 | $6.94 | 1.4M |
| 2022-10-18 | 28.17 | $7.09 | 1.2M |
| 2022-10-17 | 27.83 | $7.08 | 794100 |
| 2022-10-14 | 27.22 | $6.94 | 1.1M |
| 2022-10-13 | 26.58 | $7.17 | 1.3M |
| 2022-10-12 | 25.91 | $7.12 | 946900 |
| 2022-10-11 | 25.48 | $7.09 | 1.9M |
| 2022-10-10 | 25.03 | $7.19 | 1.5M |
| 2022-10-07 | 24.72 | $7.31 | 1.2M |
| 2022-10-06 | 24.67 | $7.57 | 1.4M |
| 2022-10-05 | 25.04 | $7.63 | 1.4M |
| 2022-10-04 | 25.42 | $7.77 | 1.1M |
| 2022-10-03 | 25.94 | $7.42 | 711800 |
| 2022-09-30 | 25.73 | $7.27 | 1.3M |
| 2022-09-29 | 25.36 | $7.14 | 1.7M |
| 2022-09-28 | 24.63 | $7.46 | 953600 |
| 2022-09-27 | 24.08 | $7.22 | 1.4M |
| 2022-09-26 | 23.11 | $7.08 | 1.2M |
| 2022-09-23 | 22.09 | $7.21 | 1.6M |
| 2022-09-22 | 21.07 | $7.46 | 1.1M |
| 2022-09-21 | 20.43 | $7.67 | 1.0M |
| 2022-09-20 | 20.09 | $7.77 | 717900 |
| 2022-09-19 | 19.84 | $7.96 | 996300 |
| 2022-09-16 | 19.60 | $7.90 | 1.0M |
| 2022-09-15 | 19.09 | $7.95 | 1.0M |
| 2022-09-14 | 18.75 | $8.06 | 1.1M |
| 2022-09-13 | 18.30 | $7.97 | 1.2M |
| 2022-09-12 | 17.82 | $8.37 | 935200 |
| 2022-09-09 | 17.77 | $8.37 | 693700 |
| 2022-09-08 | 17.58 | $8.22 | 656200 |
| 2022-09-07 | 17.00 | $8.19 | 814900 |
| 2022-09-06 | 16.29 | $7.97 | 1.8M |
| 2022-09-02 | 15.64 | $8.18 | 550200 |
| 2022-09-01 | 15.24 | $8.33 | 738300 |
| 2022-08-31 | 14.53 | $8.31 | 744500 |
| 2022-08-30 | 14.10 | $8.29 | 1.0M |
| 2022-08-29 | 13.66 | $8.33 | 593000 |
| 2022-08-26 | 13.51 | $8.46 | 516200 |
| 2022-08-25 | 13.56 | $8.80 | 743500 |
| 2022-08-24 | 13.97 | $8.64 | 688500 |
| 2022-08-23 | 14.18 | $8.59 | 694300 |
| 2022-08-22 | 14.13 | $8.43 | 1.1M |
| 2022-08-19 | 14.08 | $8.74 | 632300 |
| 2022-08-18 | 14.63 | $9.02 | 532700 |
| 2022-08-17 | 15.08 | $9.11 | 665200 |
| 2022-08-16 | 15.50 | $9.20 | 836900 |
| 2022-08-15 | 15.83 | $9.24 | 1.1M |
| 2022-08-12 | 15.97 | $9.45 | 549300 |
| 2022-08-11 | 15.87 | $9.34 | 744500 |
| 2022-08-10 | 15.69 | $9.35 | 762500 |
| 2022-08-09 | 15.73 | $8.81 | 852900 |
| 2022-08-08 | 16.07 | $9.22 | 996700 |
| 2022-08-05 | 15.57 | $9.44 | 962900 |
| 2022-08-04 | 15.05 | $9.41 | 1.2M |
| 2022-08-03 | 14.56 | $9.21 | 1.1M |
| 2022-08-02 | 14.17 | $8.94 | 1.3M |
| 2022-08-01 | 14.06 | $8.75 | 808000 |
| 2022-07-29 | 14.42 | $8.64 | 991800 |
| 2022-07-28 | 14.89 | $8.62 | 819800 |
| 2022-07-27 | 15.40 | $8.67 | 964300 |
| 2022-07-26 | 15.97 | $8.24 | 1.1M |
| 2022-07-25 | 16.27 | $8.40 | 685200 |
| 2022-07-22 | 16.63 | $8.23 | 773000 |
| 2022-07-21 | 17.09 | $8.56 | 832100 |
| 2022-07-20 | 17.78 | $8.41 | 643000 |
| 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 | 907400 |
| 2022-07-12 | 18.67 | $8.05 | 981100 |
| 2022-07-11 | 18.94 | $8.34 | 752800 |
| 2022-07-08 | 19.59 | $8.52 | 457400 |
| 2022-07-07 | 20.38 | $8.59 | 941500 |
| 2022-07-06 | 21.21 | $8.34 | 791600 |
| 2022-07-05 | 21.92 | $8.41 | 738900 |
| 2022-07-01 | 22.58 | $8.18 | 693900 |
| 2022-06-30 | 22.89 | $7.94 | 1.1M |
| 2022-06-29 | 23.12 | $7.93 | 1.3M |
| 2022-06-28 | 23.50 | $8.11 | 1.1M |
| 2022-06-27 | 24.17 | $8.31 | 766200 |
| 2022-06-24 | 25.04 | $8.42 | 1.1M |
| 2022-06-23 | 25.73 | $8.15 | 1.5M |
| 2022-06-22 | 26.09 | $7.81 | 1.4M |
| 2022-06-21 | 26.12 | $7.58 | 1.5M |
| 2022-06-17 | 26.18 | $7.51 | 1.6M |
| 2022-06-16 | 25.82 | $7.38 | 1.4M |
| 2022-06-15 | 25.46 | $7.86 | 1.3M |
| 2022-06-14 | 25.29 | $7.53 | 1.4M |
| 2022-06-13 | 24.77 | $7.62 | 2.2M |
| 2022-06-10 | 24.29 | $8.40 | 889800 |
| 2022-06-09 | 24.41 | $8.73 | 737900 |
| 2022-06-08 | 25.02 | $8.96 | 706900 |
| 2022-06-07 | 25.89 | $9.20 | 864800 |
| 2022-06-06 | 26.81 | $9.05 | 1.1M |
| 2022-06-03 | 27.87 | $8.88 | 819800 |
| 2022-06-02 | 28.69 | $8.95 | 1.6M |
| 2022-06-01 | 29.55 | $8.78 | 921700 |
| 2022-05-31 | 30.66 | $8.91 | 2.4M |
| 2022-05-27 | 32.00 | $8.76 | 1.6M |
| 2022-05-26 | 33.06 | $8.24 | 1.2M |
| 2022-05-25 | 33.42 | $7.87 | 1.6M |
| 2022-05-24 | 33.07 | $7.69 | 1.5M |
| 2022-05-23 | 32.71 | $8.06 | 1.1M |
| 2022-05-20 | 32.62 | $8.15 | 1.1M |
| 2022-05-19 | 32.52 | $8.13 | 1.2M |
| 2022-05-18 | 32.50 | $8.05 | 1.1M |
| 2022-05-17 | 32.51 | $8.40 | 1.0M |
| 2022-05-16 | 32.70 | $8.17 | 1.2M |
| 2022-05-13 | 32.90 | $8.38 | 1.5M |
| 2022-05-12 | 32.80 | $7.88 | 1.6M |
| 2022-05-11 | 32.12 | $7.81 | 1.6M |
| 2022-05-10 | 31.61 | $8.27 | 2.0M |
| 2022-05-09 | 31.25 | $8.42 | 1.8M |
| 2022-05-06 | 31.11 | $9.17 | 2.2M |
| 2022-05-05 | 31.45 | $9.36 | 1.2M |
| 2022-05-04 | 32.11 | $9.93 | 1.3M |
| 2022-05-03 | 32.82 | $9.40 | 1.7M |
| 2022-05-02 | 32.80 | $9.36 | 1.5M |
| 2022-04-29 | 32.55 | $9.01 | 1.6M |
| 2022-04-28 | 32.35 | $9.35 | 2.5M |
| 2022-04-27 | 31.51 | $9.16 | 1.5M |
| 2022-04-26 | 30.82 | $9.39 | 1.7M |
| 2022-04-25 | 30.25 | $10.05 | 941500 |
| 2022-04-22 | 29.97 | $9.83 | 1.6M |
| 2022-04-21 | 29.67 | $10.08 | 1.2M |
| 2022-04-20 | 29.70 | $10.33 | 1.1M |
| 2022-04-19 | 29.43 | $10.33 | 1.2M |
| 2022-04-18 | 29.15 | $10.00 | 2.2M |
| 2022-04-14 | 28.47 | $10.22 | 1.1M |
| 2022-04-13 | 27.95 | $10.56 | 1.3M |
| 2022-04-12 | 27.54 | $10.49 | 1.4M |
| 2022-04-11 | 27.18 | $10.31 | 1.9M |
| 2022-04-08 | 26.61 | $10.51 | 1.1M |
| 2022-04-07 | 26.15 | $10.83 | 2.2M |
| 2022-04-06 | 25.72 | $10.83 | 1.5M |
| 2022-04-05 | 25.38 | $11.27 | 1.1M |
| 2022-04-04 | 25.49 | $11.67 | 1.3M |
| 2022-04-01 | 25.80 | $11.52 | 893100 |
| 2022-03-31 | 26.12 | $11.39 | 1.1M |
| 2022-03-30 | 26.58 | $11.68 | 936500 |
| 2022-03-29 | 27.26 | $11.80 | 941500 |
| 2022-03-28 | 27.97 | $11.47 | 716000 |
| 2022-03-25 | 28.36 | $11.48 | 681100 |
| 2022-03-24 | 28.80 | $11.67 | 737500 |
| 2022-03-23 | 29.48 | $11.54 | 777400 |
| 2022-03-22 | 30.02 | $11.74 | 1.6M |
| 2022-03-21 | 30.79 | $11.68 | 658800 |
| 2022-03-18 | 31.60 | $11.84 | 654900 |
| 2022-03-17 | 32.46 | $11.61 | 839300 |
| 2022-03-16 | 33.06 | $11.13 | 1.4M |
| 2022-03-15 | 33.09 | $10.50 | 1.1M |
| 2022-03-14 | 32.27 | $10.23 | 905300 |
| 2022-03-11 | 31.46 | $10.90 | 718600 |
| 2022-03-10 | 31.03 | $11.39 | 659800 |
| 2022-03-09 | 30.24 | $11.47 | 1.1M |
| 2022-03-08 | 29.54 | $11.09 | 1.4M |
| 2022-03-07 | 28.46 | $11.00 | 1.1M |
| 2022-03-04 | 27.43 | $11.54 | 755300 |
| 2022-03-03 | 26.62 | $11.91 | 789700 |
| 2022-03-02 | 25.99 | $12.21 | 768400 |
| 2022-03-01 | 25.39 | $12.09 | 960000 |
| 2022-02-28 | 24.82 | $12.40 | 810500 |
| 2022-02-25 | 24.35 | $12.27 | 839500 |
| 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 | 761700 |
| 2022-02-17 | 20.79 | $12.77 | 795800 |
| 2022-02-16 | 20.61 | $13.21 | 661800 |
| 2022-02-15 | 20.57 | $13.18 | 776300 |
| 2022-02-14 | 20.63 | $12.80 | 985400 |
| 2022-02-11 | 20.69 | $13.29 | 647000 |
| 2022-02-10 | 21.07 | $13.69 | 801900 |
| 2022-02-09 | 21.87 | $14.00 | 1.1M |
| 2022-02-08 | 22.84 | $13.61 | 617000 |
| 2022-02-07 | 23.39 | $13.49 | 708100 |
| 2022-02-04 | 24.09 | $13.67 | 866300 |
| 2022-02-03 | 24.76 | $13.47 | 993900 |
| 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 | 969200 |
| 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 | 879300 |
| 2021-11-11 | 18.22 | $17.90 | 707700 |
| 2021-11-10 | 18.53 | $17.99 | 907500 |
| 2021-11-09 | 18.86 | $18.39 | 840000 |
| 2021-11-08 | 18.62 | $18.70 | 677700 |
| 2021-11-05 | 17.84 | $18.98 | 539000 |
| 2021-11-04 | 17.66 | $19.04 | 700300 |
| 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 | 971900 |
| 2021-10-18 | 22.28 | $17.65 | 818000 |
| 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 | 859200 |
| 2021-10-11 | 25.11 | $17.45 | 645800 |
| 2021-10-08 | 25.23 | $17.56 | 727300 |
| 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 | 774100 |
| 2021-10-01 | 27.79 | $18.37 | 557900 |
| 2021-09-30 | 28.81 | $18.10 | 521000 |
| 2021-09-29 | 30.00 | $18.21 | 506900 |
| 2021-09-28 | 31.42 | $18.34 | 736200 |
| 2021-09-27 | 32.88 | $18.60 | 741200 |
| 2021-09-24 | 34.17 | $18.85 | 520400 |
| 2021-09-23 | 35.44 | $18.87 | 813700 |
| 2021-09-22 | 36.64 | $19.04 | 327000 |
| 2021-09-21 | 37.96 | $18.79 | 618100 |
| 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 | 386400 |
| 2021-09-14 | 45.01 | $18.96 | 432800 |
| 2021-09-13 | 46.25 | $19.24 | 404200 |
| 2021-09-10 | 47.17 | $19.50 | 250900 |
| 2021-09-09 | 47.67 | $19.73 | 319600 |
| 2021-09-08 | 48.24 | $19.85 | 236600 |
| 2021-09-07 | 48.41 | $20.04 | 286500 |
| 2021-09-03 | 48.47 | $20.04 | 281600 |
| 2021-09-02 | 48.48 | $19.93 | 317500 |
| 2021-09-01 | 48.50 | $19.93 | 448000 |
| 2021-08-31 | 48.51 | $19.73 | 300200 |
| 2021-08-30 | 48.65 | $19.69 | 272800 |
| 2021-08-27 | 48.83 | $19.31 | 326800 |
| 2021-08-26 | 49.19 | $19.02 | 384100 |
| 2021-08-25 | 49.66 | $19.14 | 619700 |
| 2021-08-24 | 50.18 | $18.86 | 713400 |
| 2021-08-23 | 50.86 | $18.73 | 690500 |
| 2021-08-20 | 51.55 | $18.59 | 428000 |
| 2021-08-19 | 52.36 | $18.27 | 637200 |
| 2021-08-18 | 53.22 | $19.02 | 278200 |
| 2021-08-17 | 53.30 | $19.20 | 287300 |
| 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 | 280600 |
| 2021-08-10 | 51.35 | $19.81 | 225500 |
| 2021-08-09 | 50.69 | $19.62 | 298500 |
| 2021-08-06 | 50.02 | $19.36 | 403200 |
| 2021-08-05 | 49.38 | $19.20 | 562600 |
| 2021-08-04 | 48.71 | $19.38 | 281500 |
| 2021-08-03 | 47.86 | $19.43 | 322000 |
| 2021-08-02 | 46.92 | $19.48 | 293600 |
| 2021-07-30 | 45.98 | $19.13 | 432800 |
| 2021-07-29 | 44.93 | $19.40 | 426100 |
| 2021-07-28 | 43.75 | $19.43 | 273400 |
| 2021-07-27 | 42.36 | $19.37 | 358000 |
| 2021-07-26 | 40.89 | $19.66 | 385100 |
| 2021-07-23 | 39.08 | $20.00 | 226200 |
| 2021-07-22 | 36.87 | $20.10 | 177400 |
| 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