Is Cardinal Energy Ltd. (CJ.TO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cardinal Energy Ltd. (CJ.TO) research center and poll results.
TSX : CJ.TO
Cardinal Energy Ltd. — Technical Indicators
$11.46 CAD
-$0.24 (-2.05%)
- Volume
- 550.94K
- Average Volume
- 1.07M
- Market Capitalization
- $2.01B
- P/E Ratio
- 202.83
- Dividend Yield
- 6.28%
- Price Target
- Year High
- $13.38
- Year Low
- $6.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- $11.58
- Current Ratio
- $0.69
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.88
2026-07-24
Close Price
$11.45
Vol: 542339
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.08
Average
7.18
Maximum
12.44
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.88 | $11.45 | 542339 |
| 2026-07-23 | 10.85 | $11.70 | 2.1M |
| 2026-07-22 | 10.79 | $11.23 | 1.1M |
| 2026-07-21 | 10.77 | $11.05 | 1.1M |
| 2026-07-20 | 10.76 | $10.75 | 661300 |
| 2026-07-17 | 10.76 | $10.77 | 1.1M |
| 2026-07-16 | 10.75 | $10.74 | 993619 |
| 2026-07-15 | 10.76 | $10.79 | 853643 |
| 2026-07-14 | 10.77 | $10.87 | 804300 |
| 2026-07-13 | 10.78 | $10.89 | 1.2M |
| 2026-07-10 | 10.82 | $10.54 | 505318 |
| 2026-07-09 | 10.89 | $10.59 | 587308 |
| 2026-07-08 | 10.95 | $10.90 | 1.5M |
| 2026-07-07 | 10.99 | $10.61 | 678400 |
| 2026-07-06 | 11.06 | $10.34 | 1.7M |
| 2026-07-03 | 11.14 | $10.90 | 376400 |
| 2026-07-02 | 11.20 | $10.74 | 948626 |
| 2026-06-30 | 11.27 | $10.89 | 1.6M |
| 2026-06-29 | 11.32 | $10.88 | 1.1M |
| 2026-06-26 | 11.36 | $10.92 | 1.1M |
| 2026-06-25 | 11.39 | $10.80 | 818000 |
| 2026-06-24 | 11.44 | $10.59 | 1.3M |
| 2026-06-23 | 11.50 | $10.85 | 1.1M |
| 2026-06-22 | 11.56 | $10.78 | 736340 |
| 2026-06-19 | 11.62 | $10.84 | 526500 |
| 2026-06-18 | 11.71 | $10.63 | 896921 |
| 2026-06-17 | 11.81 | $10.82 | 607709 |
| 2026-06-16 | 11.91 | $10.95 | 1.4M |
| 2026-06-15 | 12.02 | $11.15 | 1.3M |
| 2026-06-12 | 12.10 | $11.60 | 1.5M |
| 2026-06-11 | 12.15 | $11.94 | 1.1M |
| 2026-06-10 | 12.17 | $11.94 | 1.3M |
| 2026-06-09 | 12.20 | $11.62 | 850000 |
| 2026-06-08 | 12.23 | $12.07 | 585200 |
| 2026-06-05 | 12.24 | $11.79 | 962515 |
| 2026-06-04 | 12.26 | $12.24 | 1.5M |
| 2026-06-03 | 12.25 | $12.11 | 563400 |
| 2026-06-02 | 12.28 | $11.91 | 568100 |
| 2026-06-01 | 12.31 | $11.69 | 1.8M |
| 2026-05-29 | 12.34 | $11.48 | 1.5M |
| 2026-05-28 | 12.39 | $11.75 | 693600 |
| 2026-05-27 | 12.42 | $11.75 | 993700 |
| 2026-05-26 | 12.44 | $12.08 | 813200 |
| 2026-05-25 | 12.43 | $12.07 | 988200 |
| 2026-05-22 | 12.41 | $12.58 | 807113 |
| 2026-05-21 | 12.38 | $12.63 | 1.6M |
| 2026-05-20 | 12.34 | $12.80 | 1.3M |
| 2026-05-19 | 12.27 | $13.13 | 1.2M |
| 2026-05-15 | 12.17 | $12.88 | 1.2M |
| 2026-05-14 | 12.07 | $12.44 | 878622 |
| 2026-05-13 | 12.01 | $12.39 | 1.2M |
| 2026-05-12 | 11.95 | $12.51 | 1.2M |
| 2026-05-11 | 11.88 | $12.30 | 882239 |
| 2026-05-08 | 11.83 | $12.29 | 1.2M |
| 2026-05-07 | 11.78 | $12.12 | 1.3M |
| 2026-05-06 | 11.72 | $12.18 | 1.4M |
| 2026-05-05 | 11.66 | $12.62 | 975100 |
| 2026-05-04 | 11.63 | $12.49 | 1.2M |
| 2026-05-01 | 11.56 | $12.37 | 1.2M |
| 2026-04-30 | 11.49 | $12.41 | 1.1M |
| 2026-04-29 | 11.40 | $12.38 | 1.4M |
| 2026-04-28 | 11.35 | $12.10 | 1.1M |
| 2026-04-27 | 11.32 | $11.93 | 837700 |
| 2026-04-24 | 11.29 | $11.74 | 1.4M |
| 2026-04-23 | 11.25 | $11.97 | 1.3M |
| 2026-04-22 | 11.20 | $11.80 | 1.5M |
| 2026-04-21 | 11.17 | $11.38 | 1.2M |
| 2026-04-20 | 11.14 | $11.15 | 1.5M |
| 2026-04-17 | 11.14 | $10.84 | 2.7M |
| 2026-04-16 | 11.14 | $11.25 | 1.5M |
| 2026-04-15 | 11.12 | $11.07 | 1.2M |
| 2026-04-14 | 11.10 | $11.11 | 1.3M |
| 2026-04-13 | 11.07 | $11.44 | 993200 |
| 2026-04-10 | 11.01 | $11.31 | 1.7M |
| 2026-04-09 | 10.97 | $10.91 | 2.3M |
| 2026-04-08 | 10.95 | $11.02 | 2.8M |
| 2026-04-07 | 10.90 | $11.92 | 3.6M |
| 2026-04-06 | 10.81 | $11.16 | 1.3M |
| 2026-04-02 | 10.76 | $10.95 | 1.8M |
| 2026-04-01 | 10.72 | $10.61 | 2.2M |
| 2026-03-31 | 10.69 | $11.37 | 1.9M |
| 2026-03-30 | 10.62 | $11.52 | 1.9M |
| 2026-03-27 | 10.54 | $11.30 | 1.4M |
| 2026-03-26 | 10.47 | $10.95 | 1.6M |
| 2026-03-25 | 10.41 | $10.99 | 1.3M |
| 2026-03-24 | 10.34 | $11.11 | 1.4M |
| 2026-03-23 | 10.28 | $10.90 | 1.5M |
| 2026-03-20 | 10.23 | $10.98 | 1.5M |
| 2026-03-19 | 10.18 | $10.93 | 2.0M |
| 2026-03-18 | 10.13 | $10.84 | 914008 |
| 2026-03-17 | 10.08 | $10.66 | 927300 |
| 2026-03-16 | 10.02 | $10.55 | 1.7M |
| 2026-03-13 | 9.96 | $10.30 | 2.4M |
| 2026-03-12 | 9.91 | $10.44 | 1.4M |
| 2026-03-11 | 9.87 | $10.40 | 1.6M |
| 2026-03-10 | 9.83 | $10.16 | 2.3M |
| 2026-03-09 | 9.79 | $10.09 | 2.5M |
| 2026-03-06 | 9.76 | $10.13 | 2.4M |
| 2026-03-05 | 9.71 | $10.17 | 2.1M |
| 2026-03-04 | 9.67 | $10.03 | 1.9M |
| 2026-03-03 | 9.62 | $9.96 | 2.5M |
| 2026-03-02 | 9.56 | $9.90 | 2.5M |
| 2026-02-27 | 9.51 | $9.87 | 1.6M |
| 2026-02-26 | 9.47 | $9.75 | 1.3M |
| 2026-02-25 | 9.45 | $9.69 | 1.0M |
| 2026-02-24 | 9.43 | $9.89 | 776800 |
| 2026-02-23 | 9.40 | $9.94 | 802300 |
| 2026-02-20 | 9.34 | $9.92 | 892704 |
| 2026-02-19 | 9.29 | $9.93 | 1.2M |
| 2026-02-18 | 9.25 | $9.81 | 1.3M |
| 2026-02-17 | 9.19 | $9.47 | 998100 |
| 2026-02-13 | 9.16 | $9.40 | 900940 |
| 2026-02-12 | 9.13 | $9.28 | 1.4M |
| 2026-02-11 | 9.09 | $9.67 | 696800 |
| 2026-02-10 | 9.04 | $9.47 | 605642 |
| 2026-02-09 | 9.00 | $9.52 | 1.0M |
| 2026-02-06 | 8.96 | $9.37 | 816700 |
| 2026-02-05 | 8.91 | $9.11 | 1.7M |
| 2026-02-04 | 8.88 | $9.42 | 1.5M |
| 2026-02-03 | 8.82 | $9.11 | 1.6M |
| 2026-02-02 | 8.78 | $8.75 | 1.6M |
| 2026-01-30 | 8.77 | $8.87 | 2.0M |
| 2026-01-29 | 8.77 | $9.05 | 4.3M |
| 2026-01-28 | 8.75 | $9.33 | 643814 |
| 2026-01-27 | 8.72 | $9.35 | 963847 |
| 2026-01-26 | 8.70 | $9.15 | 1.4M |
| 2026-01-23 | 8.67 | $8.86 | 986700 |
| 2026-01-22 | 8.67 | $8.86 | 1.0M |
| 2026-01-21 | 8.65 | $9.06 | 1.1M |
| 2026-01-20 | 8.62 | $8.79 | 698400 |
| 2026-01-19 | 8.60 | $8.77 | 320800 |
| 2026-01-16 | 8.59 | $8.71 | 647848 |
| 2026-01-15 | 8.57 | $8.57 | 649100 |
| 2026-01-14 | 8.58 | $8.60 | 1.6M |
| 2026-01-13 | 8.59 | $8.81 | 1.0M |
| 2026-01-12 | 8.59 | $8.57 | 402600 |
| 2026-01-09 | 8.61 | $8.54 | 669333 |
| 2026-01-08 | 8.63 | $8.36 | 569423 |
| 2026-01-07 | 8.67 | $8.20 | 947900 |
| 2026-01-06 | 8.71 | $8.43 | 449300 |
| 2026-01-05 | 8.75 | $8.53 | 1.5M |
| 2026-01-02 | 8.77 | $8.80 | 450846 |
| 2025-12-31 | 8.78 | $8.69 | 611312 |
| 2025-12-30 | 8.79 | $8.83 | 435500 |
| 2025-12-29 | 8.80 | $8.77 | 296632 |
| 2025-12-24 | 8.81 | $8.73 | 263000 |
| 2025-12-23 | 8.82 | $8.73 | 345527 |
| 2025-12-22 | 8.83 | $8.60 | 347140 |
| 2025-12-19 | 8.86 | $8.45 | 301600 |
| 2025-12-18 | 8.89 | $8.38 | 332243 |
| 2025-12-17 | 8.92 | $8.45 | 607526 |
| 2025-12-16 | 8.96 | $8.34 | 1.1M |
| 2025-12-15 | 8.99 | $8.73 | 548300 |
| 2025-12-12 | 9.00 | $8.88 | 403216 |
| 2025-12-11 | 8.99 | $8.84 | 445500 |
| 2025-12-10 | 8.98 | $8.96 | 362300 |
| 2025-12-09 | 8.97 | $8.95 | 665700 |
| 2025-12-08 | 8.97 | $9.04 | 553948 |
| 2025-12-05 | 8.95 | $9.08 | 424648 |
| 2025-12-04 | 8.91 | $9.14 | 516200 |
| 2025-12-03 | 8.86 | $9.08 | 841100 |
| 2025-12-02 | 8.81 | $8.87 | 457000 |
| 2025-12-01 | 8.76 | $8.92 | 736300 |
| 2025-11-28 | 8.71 | $9.00 | 563924 |
| 2025-11-27 | 8.66 | $8.98 | 160324 |
| 2025-11-26 | 8.61 | $8.94 | 714100 |
| 2025-11-25 | 8.56 | $8.96 | 1.2M |
| 2025-11-24 | 8.51 | $9.14 | 903818 |
| 2025-11-21 | 8.46 | $9.05 | 986600 |
| 2025-11-20 | 8.40 | $9.13 | 1.6M |
| 2025-11-19 | 8.34 | $9.15 | 1.0M |
| 2025-11-18 | 8.27 | $9.04 | 1.4M |
| 2025-11-17 | 8.20 | $8.77 | 941700 |
| 2025-11-14 | 8.14 | $8.83 | 977600 |
| 2025-11-13 | 8.08 | $8.57 | 1.1M |
| 2025-11-12 | 8.03 | $8.78 | 1.1M |
| 2025-11-11 | 7.98 | $8.98 | 2.4M |
| 2025-11-10 | 7.92 | $8.56 | 1.5M |
| 2025-11-07 | 7.89 | $8.33 | 2.1M |
| 2025-11-06 | 7.88 | $8.10 | 755425 |
| 2025-11-05 | 7.90 | $8.04 | 997238 |
| 2025-11-04 | 7.91 | $7.86 | 683414 |
| 2025-11-03 | 7.92 | $8.04 | 769233 |
| 2025-10-31 | 7.91 | $7.98 | 1.0M |
| 2025-10-30 | 7.90 | $7.94 | 794015 |
| 2025-10-29 | 7.89 | $8.03 | 1.4M |
| 2025-10-28 | 7.88 | $7.93 | 1.4M |
| 2025-10-27 | 7.87 | $8.00 | 805433 |
| 2025-10-24 | 7.88 | $7.91 | 491300 |
| 2025-10-23 | 7.88 | $7.88 | 588927 |
| 2025-10-22 | 7.88 | $7.80 | 581201 |
| 2025-10-21 | 7.89 | $7.61 | 518000 |
| 2025-10-20 | 7.90 | $7.59 | 579821 |
| 2025-10-17 | 7.90 | $7.64 | 615500 |
| 2025-10-16 | 7.91 | $7.66 | 954700 |
| 2025-10-15 | 7.91 | $7.81 | 995946 |
| 2025-10-14 | 7.91 | $7.73 | 1.2M |
| 2025-10-10 | 7.90 | $7.85 | 1.6M |
| 2025-10-09 | 7.88 | $8.19 | 998300 |
| 2025-10-08 | 7.84 | $8.47 | 1.7M |
| 2025-10-07 | 7.79 | $8.18 | 851800 |
| 2025-10-06 | 7.75 | $8.08 | 1.1M |
| 2025-10-03 | 7.71 | $7.87 | 556200 |
| 2025-10-02 | 7.68 | $7.73 | 608426 |
| 2025-10-01 | 7.66 | $7.84 | 537000 |
| 2025-09-30 | 7.63 | $7.75 | 920000 |
| 2025-09-29 | 7.61 | $7.90 | 1.1M |
| 2025-09-26 | 7.58 | $8.02 | 719821 |
| 2025-09-25 | 7.55 | $7.97 | 549300 |
| 2025-09-24 | 7.53 | $7.96 | 1.1M |
| 2025-09-23 | 7.50 | $7.90 | 1.3M |
| 2025-09-22 | 7.48 | $7.82 | 1.0M |
| 2025-09-19 | 7.46 | $7.68 | 785133 |
| 2025-09-18 | 7.43 | $7.75 | 361700 |
| 2025-09-17 | 7.40 | $7.74 | 891500 |
| 2025-09-16 | 7.37 | $7.70 | 914502 |
| 2025-09-15 | 7.34 | $7.50 | 696600 |
| 2025-09-12 | 7.32 | $7.50 | 854134 |
| 2025-09-11 | 7.30 | $7.44 | 633829 |
| 2025-09-10 | 7.28 | $7.48 | 965400 |
| 2025-09-09 | 7.26 | $7.37 | 842352 |
| 2025-09-08 | 7.25 | $7.24 | 848000 |
| 2025-09-05 | 7.24 | $7.27 | 809600 |
| 2025-09-04 | 7.23 | $7.41 | 782643 |
| 2025-09-03 | 7.21 | $7.26 | 985160 |
| 2025-09-02 | 7.20 | $7.33 | 636214 |
| 2025-08-29 | 7.19 | $7.29 | 780800 |
| 2025-08-28 | 7.18 | $7.43 | 1.0M |
| 2025-08-27 | 7.18 | $7.44 | 737000 |
| 2025-08-26 | 7.19 | $7.44 | 752400 |
| 2025-08-25 | 7.18 | $7.43 | 293934 |
| 2025-08-22 | 7.17 | $7.41 | 807600 |
| 2025-08-21 | 7.17 | $7.23 | 979302 |
| 2025-08-20 | 7.16 | $7.10 | 344813 |
| 2025-08-19 | 7.16 | $7.07 | 795844 |
| 2025-08-18 | 7.16 | $7.10 | 519615 |
| 2025-08-15 | 7.16 | $7.06 | 734300 |
| 2025-08-14 | 7.16 | $7.13 | 543710 |
| 2025-08-13 | 7.15 | $7.11 | 799431 |
| 2025-08-12 | 7.14 | $7.17 | 742907 |
| 2025-08-11 | 7.13 | $7.13 | 718600 |
| 2025-08-08 | 7.12 | $7.08 | 453600 |
| 2025-08-07 | 7.11 | $7.05 | 505700 |
| 2025-08-06 | 7.11 | $7.02 | 547231 |
| 2025-08-05 | 7.10 | $7.03 | 675946 |
| 2025-08-01 | 7.08 | $7.04 | 692432 |
| 2025-07-31 | 7.07 | $7.19 | 762300 |
| 2025-07-30 | 7.05 | $7.46 | 1.1M |
| 2025-07-29 | 7.01 | $7.45 | 616044 |
| 2025-07-28 | 6.97 | $7.36 | 785700 |
| 2025-07-25 | 6.95 | $7.25 | 594200 |
| 2025-07-24 | 6.92 | $7.27 | 681434 |
| 2025-07-23 | 6.89 | $7.18 | 422817 |
| 2025-07-22 | 6.87 | $7.10 | 413200 |
| 2025-07-21 | 6.87 | $7.06 | 660300 |
| 2025-07-18 | 6.87 | $7.06 | 662432 |
| 2025-07-17 | 6.88 | $7.04 | 930400 |
| 2025-07-16 | 6.88 | $6.94 | 375100 |
| 2025-07-15 | 6.89 | $6.99 | 561742 |
| 2025-07-14 | 6.89 | $6.98 | 929300 |
| 2025-07-11 | 6.88 | $6.93 | 357942 |
| 2025-07-10 | 6.87 | $6.86 | 375723 |
| 2025-07-09 | 6.86 | $6.91 | 280941 |
| 2025-07-08 | 6.84 | $6.87 | 657116 |
| 2025-07-07 | 6.82 | $6.74 | 665300 |
| 2025-07-04 | 6.81 | $6.77 | 373108 |
| 2025-07-03 | 6.78 | $6.68 | 356100 |
| 2025-07-02 | 6.77 | $6.73 | 614419 |
| 2025-06-30 | 6.75 | $6.74 | 339000 |
| 2025-06-27 | 6.72 | $6.81 | 410300 |
| 2025-06-26 | 6.69 | $6.76 | 449700 |
| 2025-06-25 | 6.67 | $6.71 | 628300 |
| 2025-06-24 | 6.65 | $6.77 | 853814 |
| 2025-06-23 | 6.62 | $6.95 | 1.2M |
| 2025-06-20 | 6.59 | $7.19 | 453446 |
| 2025-06-19 | 6.54 | $7.20 | 611600 |
| 2025-06-18 | 6.49 | $7.15 | 1.2M |
| 2025-06-17 | 6.44 | $7.06 | 1.1M |
| 2025-06-16 | 6.39 | $6.91 | 791400 |
| 2025-06-13 | 6.36 | $6.94 | 2.0M |
| 2025-06-12 | 6.32 | $6.72 | 640700 |
| 2025-06-11 | 6.29 | $6.68 | 1.2M |
| 2025-06-10 | 6.27 | $6.49 | 591600 |
| 2025-06-09 | 6.24 | $6.49 | 613900 |
| 2025-06-06 | 6.21 | $6.40 | 500400 |
| 2025-06-05 | 6.18 | $6.31 | 309400 |
| 2025-06-04 | 6.14 | $6.35 | 342700 |
| 2025-06-03 | 6.11 | $6.34 | 488423 |
| 2025-06-02 | 6.06 | $6.21 | 814234 |
| 2025-05-30 | 6.04 | $6.15 | 384600 |
| 2025-05-29 | 6.02 | $6.31 | 334600 |
| 2025-05-28 | 5.99 | $6.30 | 431600 |
| 2025-05-27 | 5.98 | $6.31 | 457516 |
| 2025-05-26 | 5.97 | $6.31 | 435034 |
| 2025-05-23 | 5.96 | $6.20 | 435742 |
| 2025-05-22 | 5.96 | $6.11 | 627532 |
| 2025-05-21 | 5.96 | $6.17 | 526800 |
| 2025-05-20 | 5.95 | $6.19 | 508213 |
| 2025-05-16 | 5.95 | $6.16 | 437145 |
| 2025-05-15 | 5.94 | $6.10 | 505338 |
| 2025-05-14 | 5.92 | $6.23 | 802735 |
| 2025-05-13 | 5.87 | $6.18 | 823700 |
| 2025-05-12 | 5.83 | $6.02 | 1.1M |
| 2025-05-09 | 5.79 | $5.92 | 857224 |
| 2025-05-08 | 5.75 | $5.77 | 570124 |
| 2025-05-07 | 5.73 | $5.56 | 661608 |
| 2025-05-06 | 5.70 | $5.56 | 393720 |
| 2025-05-05 | 5.69 | $5.49 | 697463 |
| 2025-05-02 | 5.70 | $5.71 | 710335 |
| 2025-05-01 | 5.73 | $5.73 | 795822 |
| 2025-04-30 | 5.77 | $5.74 | 1.5M |
| 2025-04-29 | 5.81 | $6.09 | 507300 |
| 2025-04-28 | 5.82 | $6.17 | 556947 |
| 2025-04-25 | 5.84 | $6.14 | 694700 |
| 2025-04-24 | 5.86 | $6.12 | 636400 |
| 2025-04-23 | 5.89 | $6.09 | 493600 |
| 2025-04-22 | 5.91 | $6.10 | 436200 |
| 2025-04-21 | 5.93 | $6.04 | 691200 |
| 2025-04-17 | 5.96 | $6.11 | 2.3M |
| 2025-04-16 | 5.99 | $5.56 | 640803 |
| 2025-04-15 | 6.03 | $5.38 | 493100 |
| 2025-04-14 | 6.09 | $5.33 | 666000 |
| 2025-04-11 | 6.14 | $5.23 | 799307 |
| 2025-04-10 | 6.19 | $5.01 | 1.8M |
| 2025-04-09 | 6.25 | $5.46 | 2.3M |
| 2025-04-08 | 6.29 | $4.99 | 2.0M |
| 2025-04-07 | 6.34 | $5.29 | 3.1M |
| 2025-04-04 | 6.38 | $5.72 | 2.1M |
| 2025-04-03 | 6.40 | $6.26 | 1.1M |
| 2025-04-02 | 6.39 | $6.52 | 217500 |
| 2025-04-01 | 6.36 | $6.50 | 263309 |
| 2025-03-31 | 6.34 | $6.47 | 350300 |
| 2025-03-28 | 6.32 | $6.49 | 685602 |
| 2025-03-27 | 6.32 | $6.55 | 312400 |
| 2025-03-26 | 6.32 | $6.60 | 352000 |
| 2025-03-25 | 6.31 | $6.58 | 322700 |
| 2025-03-24 | 6.31 | $6.59 | 658300 |
| 2025-03-21 | 6.31 | $6.60 | 521900 |
| 2025-03-20 | 6.30 | $6.58 | 541103 |
| 2025-03-19 | 6.30 | $6.54 | 843200 |
| 2025-03-18 | 6.30 | $6.46 | 548729 |
| 2025-03-17 | 6.30 | $6.38 | 588500 |
| 2025-03-14 | 6.30 | $6.26 | 638339 |
| 2025-03-13 | 6.31 | $6.14 | 1.0M |
| 2025-03-12 | 6.32 | $6.19 | 483135 |
| 2025-03-11 | 6.34 | $6.09 | 655744 |
| 2025-03-10 | 6.35 | $6.05 | 540812 |
| 2025-03-07 | 6.37 | $6.11 | 641500 |
| 2025-03-06 | 6.38 | $6.00 | 632100 |
| 2025-03-05 | 6.40 | $5.98 | 922809 |
| 2025-03-04 | 6.41 | $6.10 | 888047 |
| 2025-03-03 | 6.42 | $6.12 | 1.1M |
| 2025-02-28 | 6.43 | $6.42 | 1.4M |
| 2025-02-27 | 6.43 | $6.54 | 1.0M |
| 2025-02-26 | 6.43 | $6.51 | 580100 |
| 2025-02-25 | 6.43 | $6.48 | 590500 |
| 2025-02-24 | 6.43 | $6.58 | 780000 |
| 2025-02-21 | 6.43 | $6.49 | 572634 |
| 2025-02-20 | 6.43 | $6.54 | 322500 |
| 2025-02-19 | 6.44 | $6.54 | 381800 |
| 2025-02-18 | 6.44 | $6.46 | 396300 |
| 2025-02-14 | 6.45 | $6.40 | 444336 |
| 2025-02-13 | 6.46 | $6.42 | 401100 |
| 2025-02-12 | 6.47 | $6.41 | 674027 |
| 2025-02-11 | 6.49 | $6.48 | 339600 |
| 2025-02-10 | 6.51 | $6.45 | 497529 |
| 2025-02-07 | 6.52 | $6.35 | 540838 |
| 2025-02-06 | 6.55 | $6.30 | 623102 |
| 2025-02-05 | 6.57 | $6.35 | 407305 |
| 2025-02-04 | 6.59 | $6.35 | 680000 |
| 2025-02-03 | 6.61 | $6.19 | 1.5M |
| 2025-01-31 | 6.64 | $6.32 | 1.0M |
| 2025-01-30 | 6.66 | $6.52 | 662408 |
| 2025-01-29 | 6.67 | $6.49 | 580200 |
| 2025-01-28 | 6.67 | $6.48 | 745500 |
| 2025-01-27 | 6.67 | $6.46 | 724849 |
| 2025-01-24 | 6.67 | $6.52 | 638118 |
| 2025-01-23 | 6.66 | $6.59 | 496704 |
| 2025-01-22 | 6.64 | $6.62 | 375200 |
| 2025-01-21 | 6.61 | $6.59 | 737319 |
| 2025-01-20 | 6.59 | $6.72 | 690100 |
| 2025-01-17 | 6.56 | $6.57 | 626300 |
| 2025-01-16 | 6.54 | $6.63 | 920800 |
| 2025-01-15 | 6.52 | $6.79 | 987713 |
| 2025-01-14 | 6.50 | $6.81 | 779715 |
| 2025-01-13 | 6.48 | $6.75 | 910901 |
| 2025-01-10 | 6.46 | $6.85 | 770612 |
| 2025-01-09 | 6.44 | $6.80 | 269000 |
| 2025-01-08 | 6.42 | $6.77 | 697500 |
| 2025-01-07 | 6.40 | $6.82 | 444900 |
| 2025-01-06 | 6.38 | $6.74 | 622900 |
| 2025-01-03 | 6.37 | $6.75 | 1.1M |
| 2025-01-02 | 6.36 | $6.66 | 965700 |
| 2024-12-31 | 6.35 | $6.48 | 430200 |
| 2024-12-30 | 6.35 | $6.48 | 716200 |
| 2024-12-27 | 6.36 | $6.39 | 554802 |
| 2024-12-24 | 6.37 | $6.32 | 248622 |
| 2024-12-23 | 6.39 | $6.26 | 550600 |
| 2024-12-20 | 6.41 | $6.11 | 560500 |
| 2024-12-19 | 6.44 | $6.03 | 951324 |
| 2024-12-18 | 6.47 | $6.14 | 696014 |
| 2024-12-17 | 6.49 | $6.23 | 1.1M |
| 2024-12-16 | 6.51 | $6.29 | 437300 |
| 2024-12-13 | 6.51 | $6.37 | 506800 |
| 2024-12-12 | 6.52 | $6.33 | 807237 |
| 2024-12-11 | 6.52 | $6.42 | 1.2M |
| 2024-12-10 | 6.52 | $6.36 | 681800 |
| 2024-12-09 | 6.51 | $6.49 | 982843 |
| 2024-12-06 | 6.50 | $6.37 | 807100 |
| 2024-12-05 | 6.49 | $6.45 | 499225 |
| 2024-12-04 | 6.49 | $6.45 | 837800 |
| 2024-12-03 | 6.49 | $6.51 | 763000 |
| 2024-12-02 | 6.49 | $6.45 | 921100 |
| 2024-11-29 | 6.49 | $6.56 | 670500 |
| 2024-11-28 | 6.47 | $6.68 | 447600 |
| 2024-11-27 | 6.46 | $6.64 | 730200 |
| 2024-11-26 | 6.45 | $6.65 | 712000 |
| 2024-11-25 | 6.45 | $6.68 | 885200 |
| 2024-11-22 | 6.44 | $6.73 | 768839 |
| 2024-11-21 | 6.43 | $6.66 | 890129 |
| 2024-11-20 | 6.42 | $6.54 | 558600 |
| 2024-11-19 | 6.42 | $6.49 | 426500 |
| 2024-11-18 | 6.42 | $6.45 | 656400 |
| 2024-11-15 | 6.42 | $6.43 | 633700 |
| 2024-11-14 | 6.42 | $6.45 | 994042 |
| 2024-11-13 | 6.42 | $6.31 | 623720 |
| 2024-11-12 | 6.43 | $6.26 | 515100 |
| 2024-11-11 | 6.44 | $6.23 | 648700 |
| 2024-11-08 | 6.46 | $6.26 | 1.3M |
| 2024-11-07 | 6.48 | $6.42 | 584200 |
| 2024-11-06 | 6.48 | $6.43 | 523700 |
| 2024-11-05 | 6.49 | $6.43 | 265210 |
| 2024-11-04 | 6.50 | $6.41 | 559712 |
| 2024-11-01 | 6.51 | $6.32 | 665600 |
| 2024-10-31 | 6.52 | $6.41 | 740000 |
| 2024-10-30 | 6.52 | $6.53 | 457444 |
| 2024-10-29 | 6.52 | $6.49 | 689600 |
| 2024-10-28 | 6.51 | $6.45 | 1.0M |
| 2024-10-25 | 6.51 | $6.60 | 475107 |
| 2024-10-24 | 6.50 | $6.53 | 608100 |
| 2024-10-23 | 6.49 | $6.47 | 594331 |
| 2024-10-22 | 6.49 | $6.53 | 457018 |
| 2024-10-21 | 6.48 | $6.48 | 646200 |
| 2024-10-18 | 6.48 | $6.47 | 797339 |
| 2024-10-17 | 6.48 | $6.46 | 585846 |
| 2024-10-16 | 6.48 | $6.43 | 400800 |
| 2024-10-15 | 6.48 | $6.48 | 900000 |
| 2024-10-11 | 6.47 | $6.62 | 318000 |
| 2024-10-10 | 6.46 | $6.60 | 514713 |
| 2024-10-09 | 6.46 | $6.53 | 368900 |
| 2024-10-08 | 6.45 | $6.52 | 930500 |
| 2024-10-07 | 6.44 | $6.62 | 764400 |
| 2024-10-04 | 6.43 | $6.61 | 900400 |
| 2024-10-03 | 6.42 | $6.52 | 608600 |
| 2024-10-02 | 6.42 | $6.44 | 590000 |
| 2024-10-01 | 6.43 | $6.49 | 889600 |
| 2024-09-30 | 6.44 | $6.40 | 447400 |
| 2024-09-27 | 6.46 | $6.35 | 668400 |
| 2024-09-26 | 6.49 | $6.36 | 1.0M |
| 2024-09-25 | 6.52 | $6.40 | 838400 |
| 2024-09-24 | 6.55 | $6.46 | 686700 |
| 2024-09-23 | 6.58 | $6.40 | 537516 |
| 2024-09-20 | 6.61 | $6.45 | 595600 |
| 2024-09-19 | 6.63 | $6.45 | 616529 |
| 2024-09-18 | 6.65 | $6.38 | 860305 |
| 2024-09-17 | 6.67 | $6.45 | 1.1M |
| 2024-09-16 | 6.70 | $6.44 | 689245 |
| 2024-09-13 | 6.72 | $6.42 | 686640 |
| 2024-09-12 | 6.76 | $6.45 | 604100 |
| 2024-09-11 | 6.78 | $6.37 | 463108 |
| 2024-09-10 | 6.81 | $6.33 | 1.0M |
| 2024-09-09 | 6.84 | $6.39 | 692524 |
| 2024-09-06 | 6.86 | $6.43 | 1.0M |
| 2024-09-05 | 6.87 | $6.55 | 762736 |
| 2024-09-04 | 6.88 | $6.59 | 643700 |
| 2024-09-03 | 6.88 | $6.66 | 1.3M |
| 2024-08-30 | 6.88 | $6.85 | 1.4M |
| 2024-08-29 | 6.87 | $7.06 | 710300 |
| 2024-08-28 | 6.86 | $6.94 | 332929 |
| 2024-08-27 | 6.86 | $6.96 | 1.0M |
| 2024-08-26 | 6.86 | $7.10 | 1.0M |
| 2024-08-23 | 6.86 | $6.95 | 546900 |
| 2024-08-22 | 6.86 | $6.86 | 520737 |
| 2024-08-21 | 6.86 | $6.83 | 511127 |
| 2024-08-20 | 6.87 | $6.85 | 584829 |
| 2024-08-19 | 6.88 | $6.93 | 1.3M |
| 2024-08-16 | 6.88 | $6.96 | 1.4M |
| 2024-08-15 | 6.88 | $7.12 | 1.7M |
| 2024-08-14 | 6.88 | $6.96 | 426100 |
| 2024-08-13 | 6.88 | $6.90 | 502001 |
| 2024-08-12 | 6.88 | $6.87 | 879200 |
| 2024-08-09 | 6.88 | $6.77 | 600900 |
| 2024-08-08 | 6.88 | $6.73 | 240239 |
| 2024-08-07 | 6.88 | $6.62 | 691800 |
| 2024-08-06 | 6.87 | $6.67 | 1.2M |
| 2024-08-02 | 6.87 | $6.60 | 1.4M |
| 2024-08-01 | 6.88 | $6.69 | 1.4M |
| 2024-07-31 | 6.88 | $6.87 | 1.2M |
| 2024-07-30 | 6.87 | $6.96 | 602300 |
| 2024-07-29 | 6.87 | $6.99 | 817100 |
| 2024-07-26 | 6.85 | $7.01 | 944700 |
| 2024-07-25 | 6.84 | $6.97 | 751500 |
| 2024-07-24 | 6.83 | $6.94 | 663600 |
| 2024-07-23 | 6.81 | $6.98 | 478013 |
| 2024-07-22 | 6.80 | $7.05 | 708000 |
| 2024-07-19 | 6.78 | $6.93 | 720000 |
| 2024-07-18 | 6.76 | $6.99 | 625535 |
| 2024-07-17 | 6.75 | $7.00 | 728800 |
| 2024-07-16 | 6.73 | $7.05 | 851100 |
| 2024-07-15 | 6.71 | $6.96 | 671200 |
| 2024-07-12 | 6.70 | $6.79 | 248004 |
| 2024-07-11 | 6.69 | $6.77 | 547400 |
| 2024-07-10 | 6.69 | $6.67 | 467600 |
| 2024-07-09 | 6.70 | $6.60 | 398445 |
| 2024-07-08 | 6.71 | $6.67 | 253500 |
| 2024-07-05 | 6.72 | $6.67 | 514002 |
| 2024-07-04 | 6.72 | $6.77 | 117000 |
| 2024-07-03 | 6.72 | $6.72 | 423429 |
| 2024-07-02 | 6.71 | $6.79 | 314700 |
| 2024-06-28 | 6.71 | $6.70 | 486224 |
| 2024-06-27 | 6.72 | $6.79 | 377701 |
| 2024-06-26 | 6.73 | $6.67 | 520422 |
| 2024-06-25 | 6.75 | $6.72 | 242500 |
| 2024-06-24 | 6.77 | $6.76 | 491247 |
| 2024-06-21 | 6.78 | $6.50 | 1.1M |
| 2024-06-20 | 6.79 | $6.62 | 888100 |
| 2024-06-19 | 6.80 | $6.72 | 372200 |
| 2024-06-18 | 6.80 | $6.72 | 663700 |
| 2024-06-17 | 6.81 | $6.66 | 518300 |
| 2024-06-14 | 6.83 | $6.62 | 501600 |
| 2024-06-13 | 6.84 | $6.64 | 1.1M |
| 2024-06-12 | 6.85 | $6.82 | 510400 |
| 2024-06-11 | 6.86 | $6.83 | 275414 |
| 2024-06-10 | 6.86 | $6.87 | 457900 |
| 2024-06-07 | 6.86 | $6.73 | 481205 |
| 2024-06-06 | 6.88 | $6.77 | 345500 |
| 2024-06-05 | 6.89 | $6.66 | 348012 |
| 2024-06-04 | 6.90 | $6.61 | 906931 |
| 2024-06-03 | 6.92 | $6.70 | 2.0M |
| 2024-05-31 | 6.93 | $7.05 | 1.2M |
| 2024-05-30 | 6.92 | $7.01 | 952308 |
| 2024-05-29 | 6.91 | $7.06 | 668600 |
| 2024-05-28 | 6.91 | $7.07 | 1.3M |
| 2024-05-27 | 6.93 | $6.86 | 304905 |
| 2024-05-24 | 6.95 | $6.80 | 351000 |
| 2024-05-23 | 6.97 | $6.76 | 759500 |
| 2024-05-22 | 7.00 | $6.82 | 1.1M |
| 2024-05-21 | 7.02 | $6.95 | 249300 |
| 2024-05-17 | 7.02 | $6.97 | 466800 |
| 2024-05-16 | 7.02 | $6.89 | 520130 |
| 2024-05-15 | 7.01 | $6.85 | 805400 |
| 2024-05-14 | 7.02 | $6.88 | 756547 |
| 2024-05-13 | 7.02 | $6.91 | 524110 |
| 2024-05-10 | 7.02 | $6.91 | 1.0M |
| 2024-05-09 | 7.03 | $7.05 | 465000 |
| 2024-05-08 | 7.03 | $6.96 | 422400 |
| 2024-05-07 | 7.04 | $6.94 | 284700 |
| 2024-05-06 | 7.05 | $6.97 | 562300 |
| 2024-05-03 | 7.05 | $6.86 | 516800 |
| 2024-05-02 | 7.06 | $6.88 | 445400 |
| 2024-05-01 | 7.07 | $6.90 | 1.1M |
| 2024-04-30 | 7.07 | $7.06 | 675600 |
| 2024-04-29 | 7.07 | $7.30 | 476900 |
| 2024-04-26 | 7.06 | $7.36 | 560507 |
| 2024-04-25 | 7.05 | $7.25 | 656711 |
| 2024-04-24 | 7.04 | $7.21 | 395125 |
| 2024-04-23 | 7.03 | $7.21 | 1.1M |
| 2024-04-22 | 7.03 | $7.02 | 911049 |
| 2024-04-19 | 7.02 | $6.91 | 437900 |
| 2024-04-18 | 7.02 | $6.85 | 270437 |
| 2024-04-17 | 7.03 | $6.88 | 374800 |
| 2024-04-16 | 7.03 | $6.89 | 622121 |
| 2024-04-15 | 7.02 | $6.95 | 918300 |
| 2024-04-12 | 7.01 | $7.06 | 957800 |
| 2024-04-11 | 7.00 | $7.11 | 727806 |
| 2024-04-10 | 6.98 | $7.14 | 638412 |
| 2024-04-09 | 6.95 | $7.10 | 616600 |
| 2024-04-08 | 6.93 | $7.08 | 427701 |
| 2024-04-05 | 6.91 | $7.08 | 882300 |
| 2024-04-04 | 6.89 | $6.97 | 973200 |
| 2024-04-03 | 6.88 | $7.02 | 1.6M |
| 2024-04-02 | 6.86 | $7.09 | 1.0M |
| 2024-04-01 | 6.84 | $7.05 | 506914 |
| 2024-03-28 | 6.83 | $7.08 | 738048 |
| 2024-03-27 | 6.80 | $7.08 | 335300 |
| 2024-03-26 | 6.79 | $7.08 | 320700 |
| 2024-03-25 | 6.78 | $7.06 | 668700 |
| 2024-03-22 | 6.76 | $6.94 | 322100 |
| 2024-03-21 | 6.75 | $6.94 | 508127 |
| 2024-03-20 | 6.74 | $6.92 | 471835 |
| 2024-03-19 | 6.73 | $6.91 | 692149 |
| 2024-03-18 | 6.70 | $6.83 | 561730 |
| 2024-03-15 | 6.69 | $6.75 | 586534 |
| 2024-03-14 | 6.68 | $6.77 | 372700 |
| 2024-03-13 | 6.65 | $6.67 | 329422 |
| 2024-03-12 | 6.64 | $6.61 | 167021 |
| 2024-03-11 | 6.62 | $6.63 | 303800 |
| 2024-03-08 | 6.60 | $6.68 | 299700 |
| 2024-03-07 | 6.58 | $6.73 | 361109 |
| 2024-03-06 | 6.55 | $6.75 | 356100 |
| 2024-03-05 | 6.52 | $6.71 | 312330 |
| 2024-03-04 | 6.48 | $6.66 | 544943 |
| 2024-03-01 | 6.46 | $6.73 | 418315 |
| 2024-02-29 | 6.44 | $6.62 | 1.2M |
| 2024-02-28 | 6.42 | $6.72 | 494238 |
| 2024-02-27 | 6.41 | $6.87 | 816417 |
| 2024-02-26 | 6.39 | $6.79 | 477812 |
| 2024-02-23 | 6.37 | $6.68 | 544300 |
| 2024-02-22 | 6.36 | $6.73 | 438500 |
| 2024-02-21 | 6.35 | $6.67 | 781000 |
| 2024-02-20 | 6.33 | $6.49 | 429213 |
| 2024-02-16 | 6.32 | $6.53 | 372403 |
| 2024-02-15 | 6.31 | $6.49 | 844300 |
| 2024-02-14 | 6.30 | $6.32 | 303300 |
| 2024-02-13 | 6.30 | $6.32 | 461739 |
| 2024-02-12 | 6.31 | $6.35 | 506231 |
| 2024-02-09 | 6.31 | $6.25 | 471920 |
| 2024-02-08 | 6.32 | $6.21 | 330312 |
| 2024-02-07 | 6.33 | $6.11 | 470700 |
| 2024-02-06 | 6.34 | $6.07 | 453624 |
| 2024-02-05 | 6.35 | $6.06 | 651500 |
| 2024-02-02 | 6.36 | $6.18 | 591200 |
| 2024-02-01 | 6.37 | $6.28 | 590832 |
| 2024-01-31 | 6.37 | $6.37 | 345441 |
| 2024-01-30 | 6.37 | $6.45 | 408300 |
| 2024-01-29 | 6.36 | $6.44 | 685900 |
| 2024-01-26 | 6.36 | $6.45 | 510700 |
| 2024-01-25 | 6.35 | $6.47 | 567340 |
| 2024-01-24 | 6.35 | $6.40 | 457648 |
| 2024-01-23 | 6.35 | $6.31 | 430900 |
| 2024-01-22 | 6.35 | $6.29 | 387100 |
| 2024-01-19 | 6.35 | $6.29 | 485400 |
| 2024-01-18 | 6.35 | $6.30 | 602800 |
| 2024-01-17 | 6.34 | $6.40 | 499800 |
| 2024-01-16 | 6.33 | $6.45 | 528000 |
| 2024-01-15 | 6.32 | $6.49 | 394920 |
| 2024-01-12 | 6.29 | $6.41 | 601745 |
| 2024-01-11 | 6.26 | $6.34 | 432718 |
| 2024-01-10 | 6.25 | $6.30 | 589410 |
| 2024-01-09 | 6.25 | $6.33 | 403113 |
| 2024-01-08 | 6.24 | $6.30 | 650200 |
| 2024-01-05 | 6.23 | $6.37 | 475237 |
| 2024-01-04 | 6.23 | $6.29 | 492701 |
| 2024-01-03 | 6.24 | $6.37 | 580629 |
| 2024-01-02 | 6.26 | $6.28 | 690600 |
| 2023-12-29 | 6.28 | $6.28 | 308607 |
| 2023-12-28 | 6.31 | $6.30 | 462006 |
| 2023-12-27 | 6.34 | $6.48 | 872400 |
| 2023-12-22 | 6.35 | $6.42 | 440900 |
| 2023-12-21 | 6.38 | $6.31 | 530200 |
| 2023-12-20 | 6.40 | $6.27 | 769600 |
| 2023-12-19 | 6.43 | $6.27 | 1.0M |
| 2023-12-18 | 6.46 | $6.20 | 743000 |
| 2023-12-15 | 6.49 | $6.13 | 616017 |
| 2023-12-14 | 6.53 | $6.16 | 812100 |
| 2023-12-13 | 6.56 | $5.94 | 716100 |
| 2023-12-12 | 6.60 | $5.80 | 1.8M |
| 2023-12-11 | 6.66 | $6.12 | 888315 |
| 2023-12-08 | 6.71 | $6.29 | 428300 |
| 2023-12-07 | 6.74 | $6.16 | 801043 |
| 2023-12-06 | 6.78 | $6.22 | 1.1M |
| 2023-12-05 | 6.80 | $6.35 | 764215 |
| 2023-12-04 | 6.83 | $6.48 | 1.7M |
| 2023-12-01 | 6.87 | $6.73 | 590220 |
| 2023-11-30 | 6.91 | $6.74 | 1.3M |
| 2023-11-29 | 6.95 | $6.83 | 484900 |
| 2023-11-28 | 6.98 | $6.88 | 675302 |
| 2023-11-27 | 7.01 | $6.79 | 530032 |
| 2023-11-24 | 7.04 | $6.84 | 306226 |
| 2023-11-23 | 7.08 | $6.83 | 421017 |
| 2023-11-22 | 7.12 | $6.77 | 670700 |
| 2023-11-21 | 7.16 | $6.84 | 425700 |
| 2023-11-20 | 7.20 | $6.91 | 554000 |
| 2023-11-17 | 7.24 | $6.88 | 608500 |
| 2023-11-16 | 7.29 | $6.70 | 1.4M |
| 2023-11-15 | 7.35 | $6.88 | 741800 |
| 2023-11-14 | 7.39 | $7.04 | 627200 |
| 2023-11-13 | 7.43 | $6.97 | 316902 |
| 2023-11-10 | 7.46 | $6.98 | 694703 |
| 2023-11-09 | 7.48 | $6.84 | 594307 |
| 2023-11-08 | 7.51 | $6.77 | 1.3M |
| 2023-11-07 | 7.54 | $6.97 | 2.4M |
| 2023-11-06 | 7.56 | $7.30 | 693311 |
| 2023-11-03 | 7.56 | $7.43 | 632700 |
| 2023-11-02 | 7.54 | $7.55 | 982913 |
| 2023-11-01 | 7.51 | $7.43 | 489700 |
| 2023-10-31 | 7.50 | $7.42 | 766602 |
| 2023-10-30 | 7.48 | $7.42 | 611100 |
| 2023-10-27 | 7.48 | $7.64 | 571411 |
| 2023-10-26 | 7.47 | $7.61 | 502200 |
| 2023-10-25 | 7.47 | $7.60 | 1.6M |
| 2023-10-24 | 7.46 | $7.69 | 549311 |
| 2023-10-23 | 7.45 | $7.74 | 460200 |
| 2023-10-20 | 7.42 | $7.82 | 697726 |
| 2023-10-19 | 7.39 | $7.87 | 822800 |
| 2023-10-18 | 7.36 | $7.79 | 991932 |
| 2023-10-17 | 7.34 | $7.73 | 1.9M |
| 2023-10-16 | 7.33 | $7.50 | 681819 |
| 2023-10-13 | 7.33 | $7.51 | 637100 |
| 2023-10-12 | 7.33 | $7.40 | 575519 |
| 2023-10-11 | 7.33 | $7.37 | 419300 |
| 2023-10-10 | 7.34 | $7.42 | 541100 |
| 2023-10-06 | 7.33 | $7.19 | 543035 |
| 2023-10-05 | 7.34 | $7.06 | 652522 |
| 2023-10-04 | 7.35 | $7.04 | 942600 |
| 2023-10-03 | 7.37 | $7.12 | 580605 |
| 2023-10-02 | 7.38 | $7.09 | 881548 |
| 2023-09-29 | 7.40 | $7.40 | 759700 |
| 2023-09-28 | 7.39 | $7.53 | 1.0M |
| 2023-09-27 | 7.37 | $7.60 | 1.0M |
| 2023-09-26 | 7.35 | $7.34 | 1.1M |
| 2023-09-25 | 7.33 | $7.40 | 563700 |
| 2023-09-22 | 7.31 | $7.27 | 461627 |
| 2023-09-21 | 7.29 | $7.19 | 506900 |
| 2023-09-20 | 7.28 | $7.28 | 559000 |
| 2023-09-19 | 7.27 | $7.37 | 694500 |
| 2023-09-18 | 7.25 | $7.48 | 857100 |
| 2023-09-15 | 7.24 | $7.52 | 631200 |
| 2023-09-14 | 7.22 | $7.57 | 537035 |
| 2023-09-13 | 7.19 | $7.41 | 523500 |
| 2023-09-12 | 7.17 | $7.49 | 1.3M |
| 2023-09-11 | 7.15 | $7.21 | 568800 |
| 2023-09-08 | 7.15 | $7.34 | 478000 |
| 2023-09-07 | 7.14 | $7.30 | 381400 |
| 2023-09-06 | 7.14 | $7.40 | 465200 |
| 2023-09-05 | 7.13 | $7.42 | 744231 |
| 2023-09-01 | 7.12 | $7.39 | 1.1M |
| 2023-08-31 | 7.11 | $7.22 | 1.0M |
| 2023-08-30 | 7.10 | $7.12 | 876436 |
| 2023-08-29 | 7.10 | $7.19 | 773944 |
| 2023-08-28 | 7.10 | $7.11 | 586131 |
| 2023-08-25 | 7.11 | $6.99 | 886300 |
| 2023-08-24 | 7.12 | $6.83 | 779400 |
| 2023-08-23 | 7.13 | $6.98 | 936933 |
| 2023-08-22 | 7.15 | $7.06 | 223019 |
| 2023-08-21 | 7.15 | $7.06 | 590300 |
| 2023-08-18 | 7.16 | $7.12 | 470308 |
| 2023-08-17 | 7.15 | $7.13 | 617600 |
| 2023-08-16 | 7.15 | $7.02 | 486145 |
| 2023-08-15 | 7.15 | $7.06 | 714900 |
| 2023-08-14 | 7.14 | $7.14 | 378142 |
| 2023-08-11 | 7.13 | $7.17 | 598800 |
| 2023-08-10 | 7.12 | $7.16 | 520900 |
| 2023-08-09 | 7.12 | $7.24 | 902700 |
| 2023-08-08 | 7.10 | $7.20 | 878006 |
| 2023-08-04 | 7.08 | $7.16 | 810149 |
| 2023-08-03 | 7.07 | $7.16 | 447724 |
| 2023-08-02 | 7.04 | $7.12 | 411500 |
| 2023-08-01 | 7.01 | $7.17 | 591400 |
| 2023-07-31 | 6.99 | $7.18 | 680820 |
| 2023-07-28 | 6.96 | $7.20 | 918300 |
| 2023-07-27 | 6.93 | $7.15 | 1.1M |
| 2023-07-26 | 6.90 | $7.20 | 453400 |
| 2023-07-25 | 6.86 | $7.21 | 459507 |
| 2023-07-24 | 6.82 | $7.19 | 617000 |
| 2023-07-21 | 6.78 | $7.14 | 316344 |
| 2023-07-20 | 6.74 | $7.09 | 333204 |
| 2023-07-19 | 6.72 | $7.07 | 487400 |
| 2023-07-18 | 6.69 | $7.06 | 729200 |
| 2023-07-17 | 6.68 | $6.81 | 493530 |
| 2023-07-14 | 6.68 | $6.93 | 696717 |
| 2023-07-13 | 6.67 | $7.05 | 711725 |
| 2023-07-12 | 6.66 | $6.99 | 688243 |
| 2023-07-11 | 6.66 | $6.95 | 531900 |
| 2023-07-10 | 6.64 | $6.81 | 602100 |
| 2023-07-07 | 6.65 | $6.82 | 897600 |
| 2023-07-06 | 6.66 | $6.59 | 509200 |
| 2023-07-05 | 6.68 | $6.67 | 245415 |
| 2023-07-04 | 6.70 | $6.71 | 326020 |
| 2023-06-30 | 6.71 | $6.58 | 304400 |
| 2023-06-29 | 6.74 | $6.54 | 299304 |
| 2023-06-28 | 6.75 | $6.51 | 405435 |
| 2023-06-27 | 6.77 | $6.43 | 446437 |
| 2023-06-26 | 6.80 | $6.49 | 632209 |
| 2023-06-23 | 6.83 | $6.28 | 1.4M |
| 2023-06-22 | 6.87 | $6.45 | 974343 |
| 2023-06-21 | 6.90 | $6.62 | 396100 |
| 2023-06-20 | 6.93 | $6.59 | 632942 |
| 2023-06-19 | 6.97 | $6.73 | 255511 |
| 2023-06-16 | 6.97 | $6.84 | 423832 |
| 2023-06-15 | 6.96 | $6.82 | 396300 |
| 2023-06-14 | 6.95 | $6.77 | 620417 |
| 2023-06-13 | 6.93 | $6.91 | 618900 |
| 2023-06-12 | 6.92 | $6.73 | 702600 |
| 2023-06-09 | 6.90 | $6.98 | 518100 |
| 2023-06-08 | 6.88 | $6.95 | 1.0M |
| 2023-06-07 | 6.87 | $7.07 | 940026 |
| 2023-06-06 | 6.86 | $6.95 | 689131 |
| 2023-06-05 | 6.86 | $7.01 | 514700 |
| 2023-06-02 | 6.85 | $7.06 | 609700 |
| 2023-06-01 | 6.82 | $6.88 | 879600 |
| 2023-05-31 | 6.81 | $6.83 | 734601 |
| 2023-05-30 | 6.81 | $6.95 | 557300 |
| 2023-05-29 | 6.82 | $7.23 | 375200 |
| 2023-05-26 | 6.83 | $7.10 | 667700 |
| 2023-05-25 | 6.83 | $7.03 | 681827 |
| 2023-05-24 | 6.84 | $7.22 | 604122 |
| 2023-05-23 | 6.85 | $7.24 | 1.1M |
| 2023-05-19 | 6.86 | $6.90 | 961838 |
| 2023-05-18 | 6.89 | $6.65 | 470547 |
| 2023-05-17 | 6.93 | $6.56 | 871200 |
| 2023-05-16 | 6.98 | $6.41 | 1.0M |
| 2023-05-15 | 7.03 | $6.55 | 627401 |
| 2023-05-12 | 7.09 | $6.45 | 1.2M |
| 2023-05-11 | 7.15 | $6.63 | 678500 |
| 2023-05-10 | 7.20 | $6.73 | 392233 |
| 2023-05-09 | 7.24 | $6.84 | 428100 |
| 2023-05-08 | 7.28 | $6.83 | 579917 |
| 2023-05-05 | 7.31 | $6.83 | 709300 |
| 2023-05-04 | 7.33 | $6.58 | 682300 |
| 2023-05-03 | 7.37 | $6.62 | 932500 |
| 2023-05-02 | 7.41 | $6.82 | 1.7M |
| 2023-05-01 | 7.44 | $7.23 | 424824 |
| 2023-04-28 | 7.44 | $7.30 | 479300 |
| 2023-04-27 | 7.43 | $7.18 | 534946 |
| 2023-04-26 | 7.44 | $7.30 | 691943 |
| 2023-04-25 | 7.43 | $7.33 | 706947 |
| 2023-04-24 | 7.43 | $7.51 | 473200 |
| 2023-04-21 | 7.41 | $7.43 | 954200 |
| 2023-04-20 | 7.40 | $7.41 | 765900 |
| 2023-04-19 | 7.39 | $7.52 | 600522 |
| 2023-04-18 | 7.37 | $7.58 | 352000 |
| 2023-04-17 | 7.33 | $7.60 | 531300 |
| 2023-04-14 | 7.28 | $7.69 | 969600 |
| 2023-04-13 | 7.24 | $7.71 | 1.1M |
| 2023-04-12 | 7.19 | $7.56 | 729526 |
| 2023-04-11 | 7.17 | $7.54 | 621700 |
| 2023-04-10 | 7.14 | $7.45 | 721100 |
| 2023-04-06 | 7.12 | $7.27 | 260633 |
| 2023-04-05 | 7.11 | $7.35 | 395806 |
| 2023-04-04 | 7.09 | $7.37 | 656800 |
| 2023-04-03 | 7.08 | $7.48 | 1.9M |
| 2023-03-31 | 7.07 | $7.12 | 780137 |
| 2023-03-30 | 7.08 | $7.21 | 668200 |
| 2023-03-29 | 7.09 | $7.28 | 614649 |
| 2023-03-28 | 7.08 | $7.28 | 812816 |
| 2023-03-27 | 7.07 | $7.30 | 905722 |
| 2023-03-24 | 7.07 | $7.10 | 947702 |
| 2023-03-23 | 7.08 | $7.16 | 767904 |
| 2023-03-22 | 7.09 | $7.24 | 1.3M |
| 2023-03-21 | 7.09 | $7.20 | 1.3M |
| 2023-03-20 | 7.09 | $6.73 | 736800 |
| 2023-03-17 | 7.11 | $6.62 | 1.2M |
| 2023-03-16 | 7.15 | $6.88 | 1.8M |
| 2023-03-15 | 7.17 | $6.63 | 3.8M |
| 2023-03-14 | 7.22 | $7.23 | 3.3M |
| 2023-03-13 | 7.23 | $6.86 | 1.6M |
| 2023-03-10 | 7.25 | $7.01 | 1.0M |
| 2023-03-09 | 7.27 | $7.10 | 1.2M |
| 2023-03-08 | 7.28 | $7.06 | 813400 |
| 2023-03-07 | 7.30 | $7.13 | 1.2M |
| 2023-03-06 | 7.31 | $7.34 | 746433 |
| 2023-03-03 | 7.30 | $7.31 | 1.9M |
| 2023-03-02 | 7.30 | $7.24 | 1.0M |
| 2023-03-01 | 7.31 | $7.17 | 1.2M |
| 2023-02-28 | 7.33 | $7.12 | 1.7M |
| 2023-02-27 | 7.36 | $7.22 | 1.8M |
| 2023-02-24 | 7.39 | $7.34 | 2.1M |
| 2023-02-23 | 7.42 | $7.36 | 1.3M |
| 2023-02-22 | 7.44 | $7.17 | 1.2M |
| 2023-02-21 | 7.47 | $7.24 | 1.3M |
| 2023-02-17 | 7.51 | $7.19 | 1.5M |
| 2023-02-16 | 7.54 | $7.32 | 726800 |
| 2023-02-15 | 7.56 | $7.42 | 1.0M |
| 2023-02-14 | 7.57 | $7.55 | 742600 |
| 2023-02-13 | 7.58 | $7.40 | 581400 |
| 2023-02-10 | 7.59 | $7.39 | 1.1M |
| 2023-02-09 | 7.60 | $7.25 | 596005 |
| 2023-02-08 | 7.60 | $7.31 | 1.1M |
| 2023-02-07 | 7.59 | $7.49 | 693332 |
| 2023-02-06 | 7.57 | $7.27 | 556941 |
| 2023-02-03 | 7.56 | $7.27 | 586700 |
| 2023-02-02 | 7.55 | $7.32 | 829200 |
| 2023-02-01 | 7.54 | $7.39 | 932700 |
| 2023-01-31 | 7.51 | $7.66 | 931833 |
| 2023-01-30 | 7.48 | $7.63 | 1.3M |
| 2023-01-27 | 7.48 | $7.91 | 1.6M |
| 2023-01-26 | 7.46 | $7.87 | 1.3M |
| 2023-01-25 | 7.44 | $7.82 | 840400 |
| 2023-01-24 | 7.44 | $7.77 | 988200 |
| 2023-01-23 | 7.42 | $7.94 | 928638 |
| 2023-01-20 | 7.38 | $7.77 | 556700 |
| 2023-01-19 | 7.34 | $7.69 | 1.2M |
| 2023-01-18 | 7.30 | $7.77 | 1.4M |
| 2023-01-17 | 7.27 | $7.77 | 866029 |
| 2023-01-16 | 7.25 | $7.54 | 501419 |
| 2023-01-13 | 7.24 | $7.46 | 1.1M |
| 2023-01-12 | 7.22 | $7.40 | 1.1M |
| 2023-01-11 | 7.22 | $7.15 | 699222 |
| 2023-01-10 | 7.23 | $7.09 | 647100 |
| 2023-01-09 | 7.24 | $7.06 | 937800 |
| 2023-01-06 | 7.26 | $7.07 | 541800 |
| 2023-01-05 | 7.27 | $6.94 | 507222 |
| 2023-01-04 | 7.31 | $6.89 | 1.2M |
| 2023-01-03 | 7.37 | $7.04 | 1.2M |
| 2022-12-30 | 7.41 | $7.62 | 455900 |
| 2022-12-29 | 7.44 | $7.55 | 365544 |
| 2022-12-28 | 7.47 | $7.53 | 784000 |
| 2022-12-23 | 7.50 | $7.75 | 794400 |
| 2022-12-22 | 7.54 | $7.29 | 840000 |
| 2022-12-21 | 7.60 | $7.27 | 999400 |
| 2022-12-20 | 7.65 | $6.94 | 1.4M |
| 2022-12-19 | 7.74 | $6.85 | 1.8M |
| 2022-12-16 | 7.82 | $7.10 | 1.0M |
| 2022-12-15 | 7.90 | $7.37 | 685313 |
| 2022-12-14 | 7.96 | $7.35 | 880416 |
| 2022-12-13 | 8.03 | $7.23 | 948603 |
| 2022-12-12 | 8.12 | $7.30 | 753200 |
| 2022-12-09 | 8.20 | $7.27 | 1.3M |
| 2022-12-08 | 8.28 | $7.41 | 1.2M |
| 2022-12-07 | 8.36 | $7.34 | 1.4M |
| 2022-12-06 | 8.42 | $7.40 | 1.1M |
| 2022-12-05 | 8.54 | $7.75 | 1.3M |
| 2022-12-02 | 8.65 | $8.01 | 1.1M |
| 2022-12-01 | 8.73 | $7.96 | 1.2M |
| 2022-11-30 | 8.80 | $8.16 | 1.3M |
| 2022-11-29 | 8.87 | $8.09 | 1.5M |
| 2022-11-28 | 8.95 | $8.19 | 1.5M |
| 2022-11-25 | 9.00 | $8.47 | 682620 |
| 2022-11-24 | 9.04 | $8.49 | 415500 |
| 2022-11-23 | 9.08 | $8.38 | 882200 |
| 2022-11-22 | 9.13 | $8.61 | 991348 |
| 2022-11-21 | 9.15 | $8.53 | 1.3M |
| 2022-11-18 | 9.16 | $8.61 | 822400 |
| 2022-11-17 | 9.16 | $8.65 | 1.5M |
| 2022-11-16 | 9.16 | $8.81 | 703637 |
| 2022-11-15 | 9.14 | $9.02 | 990000 |
| 2022-11-14 | 9.11 | $8.85 | 911600 |
| 2022-11-11 | 9.08 | $8.94 | 1.5M |
| 2022-11-10 | 9.06 | $8.87 | 2.4M |
| 2022-11-09 | 9.05 | $8.60 | 4.1M |
| 2022-11-08 | 9.03 | $9.79 | 775616 |
| 2022-11-07 | 8.95 | $9.89 | 1.1M |
| 2022-11-04 | 8.88 | $9.59 | 1.0M |
| 2022-11-03 | 8.82 | $9.49 | 1.2M |
| 2022-11-02 | 8.75 | $9.62 | 1.1M |
| 2022-11-01 | 8.67 | $9.58 | 711100 |
| 2022-10-31 | 8.56 | $9.24 | 838100 |
| 2022-10-28 | 8.46 | $9.18 | 1.1M |
| 2022-10-27 | 8.36 | $9.38 | 1.6M |
| 2022-10-26 | 8.25 | $9.26 | 1.1M |
| 2022-10-25 | 8.13 | $9.01 | 784416 |
| 2022-10-24 | 8.01 | $8.85 | 870100 |
| 2022-10-21 | 7.92 | $8.66 | 792242 |
| 2022-10-20 | 7.86 | $8.49 | 783000 |
| 2022-10-19 | 7.81 | $8.50 | 725546 |
| 2022-10-18 | 7.77 | $8.34 | 976800 |
| 2022-10-17 | 7.75 | $8.40 | 829100 |
| 2022-10-14 | 7.72 | $8.48 | 800902 |
| 2022-10-13 | 7.68 | $8.66 | 985419 |
| 2022-10-12 | 7.65 | $8.25 | 1.2M |
| 2022-10-11 | 7.64 | $8.20 | 1.5M |
| 2022-10-07 | 7.61 | $8.40 | 1.1M |
| 2022-10-06 | 7.58 | $8.48 | 1.3M |
| 2022-10-05 | 7.54 | $8.11 | 1.2M |
| 2022-10-04 | 7.52 | $7.90 | 1.2M |
| 2022-10-03 | 7.52 | $7.49 | 997943 |
| 2022-09-30 | 7.55 | $7.10 | 868100 |
| 2022-09-29 | 7.60 | $7.17 | 894417 |
| 2022-09-28 | 7.66 | $7.17 | 898815 |
| 2022-09-27 | 7.72 | $6.89 | 1.2M |
| 2022-09-26 | 7.82 | $6.67 | 1.6M |
| 2022-09-23 | 7.92 | $6.95 | 2.9M |
| 2022-09-22 | 8.02 | $7.47 | 1.2M |
| 2022-09-21 | 8.08 | $7.56 | 1.2M |
| 2022-09-20 | 8.14 | $7.80 | 711425 |
| 2022-09-19 | 8.17 | $7.84 | 813700 |
| 2022-09-16 | 8.19 | $7.79 | 1.2M |
| 2022-09-15 | 8.22 | $7.75 | 1.8M |
| 2022-09-14 | 8.24 | $7.92 | 2.1M |
| 2022-09-13 | 8.25 | $8.12 | 2.6M |
| 2022-09-12 | 8.27 | $7.69 | 1.3M |
| 2022-09-09 | 8.32 | $7.75 | 892100 |
| 2022-09-08 | 8.37 | $7.63 | 842100 |
| 2022-09-07 | 8.42 | $7.64 | 1.5M |
| 2022-09-06 | 8.47 | $8.02 | 791600 |
| 2022-09-02 | 8.50 | $8.11 | 863343 |
| 2022-09-01 | 8.52 | $8.04 | 1.2M |
| 2022-08-31 | 8.53 | $8.36 | 661900 |
| 2022-08-30 | 8.56 | $8.44 | 769307 |
| 2022-08-29 | 8.60 | $8.85 | 1.1M |
| 2022-08-26 | 8.62 | $8.74 | 824300 |
| 2022-08-25 | 8.62 | $8.79 | 865410 |
| 2022-08-24 | 8.61 | $8.85 | 1.2M |
| 2022-08-23 | 8.56 | $8.67 | 765707 |
| 2022-08-22 | 8.52 | $8.36 | 555000 |
| 2022-08-19 | 8.48 | $8.34 | 557600 |
| 2022-08-18 | 8.44 | $8.38 | 1.2M |
| 2022-08-17 | 8.42 | $8.05 | 1.6M |
| 2022-08-16 | 8.41 | $8.23 | 1.2M |
| 2022-08-15 | 8.39 | $8.43 | 1.2M |
| 2022-08-12 | 8.33 | $8.80 | 1.6M |
| 2022-08-11 | 8.23 | $8.68 | 1.6M |
| 2022-08-10 | 8.15 | $8.70 | 857101 |
| 2022-08-09 | 8.06 | $8.65 | 1.0M |
| 2022-08-08 | 7.99 | $8.56 | 764924 |
| 2022-08-05 | 7.92 | $8.51 | 1.7M |
| 2022-08-04 | 7.85 | $8.30 | 1.6M |
| 2022-08-03 | 7.77 | $8.85 | 1.2M |
| 2022-08-02 | 7.68 | $9.21 | 1.3M |
| 2022-07-29 | 7.60 | $9.30 | 1.6M |
| 2022-07-28 | 7.50 | $8.76 | 1.2M |
| 2022-07-27 | 7.42 | $8.51 | 1.3M |
| 2022-07-26 | 7.39 | $7.90 | 1.4M |
| 2022-07-25 | 7.36 | $7.90 | 969700 |
| 2022-07-22 | 7.32 | $7.45 | 832900 |
| 2022-07-21 | 7.30 | $7.68 | 904111 |
| 2022-07-20 | 7.30 | $7.88 | 921500 |
| 2022-07-19 | 7.31 | $7.86 | 1.2M |
| 2022-07-18 | 7.32 | $7.79 | 1.1M |
| 2022-07-15 | 7.31 | $7.27 | 1.2M |
| 2022-07-14 | 7.36 | $6.90 | 2.4M |
| 2022-07-13 | 7.45 | $7.02 | 1.5M |
| 2022-07-12 | 7.53 | $6.98 | 1.5M |
| 2022-07-11 | 7.61 | $7.21 | 1.5M |
| 2022-07-08 | 7.70 | $7.14 | 1.1M |
| 2022-07-07 | 7.78 | $7.18 | 2.0M |
| 2022-07-06 | 7.88 | $6.57 | 2.9M |
| 2022-07-05 | 8.00 | $7.04 | 2.1M |
| 2022-07-04 | 8.09 | $7.68 | 1.1M |
| 2022-06-30 | 8.15 | $7.23 | 1.7M |
| 2022-06-29 | 8.25 | $7.28 | 1.8M |
| 2022-06-28 | 8.35 | $7.77 | 2.3M |
| 2022-06-27 | 8.43 | $7.43 | 2.0M |
| 2022-06-24 | 8.53 | $7.08 | 1.5M |
| 2022-06-23 | 8.63 | $6.91 | 3.4M |
| 2022-06-22 | 8.75 | $7.68 | 2.1M |
| 2022-06-21 | 8.83 | $8.21 | 1.6M |
| 2022-06-20 | 8.88 | $7.95 | 1.0M |
| 2022-06-17 | 8.95 | $7.75 | 2.4M |
| 2022-06-16 | 9.03 | $8.24 | 1.7M |
| 2022-06-15 | 9.06 | $8.56 | 1.6M |
| 2022-06-14 | 9.07 | $8.70 | 1.7M |
| 2022-06-13 | 9.07 | $8.61 | 1.7M |
| 2022-06-10 | 9.04 | $8.89 | 1.7M |
| 2022-06-09 | 8.93 | $8.90 | 1.2M |
| 2022-06-08 | 8.84 | $9.09 | 2.3M |
| 2022-06-07 | 8.72 | $8.99 | 2.4M |
| 2022-06-06 | 8.60 | $8.77 | 2.7M |
| 2022-06-03 | 8.55 | $8.98 | 2.9M |
| 2022-06-02 | 8.46 | $9.23 | 1.3M |
| 2022-06-01 | 8.38 | $9.28 | 1.5M |
| 2022-05-31 | 8.28 | $9.25 | 5.0M |
| 2022-05-30 | 8.15 | $9.46 | 840800 |
| 2022-05-27 | 8.02 | $9.20 | 1.1M |
| 2022-05-26 | 7.91 | $9.31 | 1.2M |
| 2022-05-25 | 7.78 | $9.21 | 1.7M |
| 2022-05-24 | 7.65 | $9.26 | 1.1M |
| 2022-05-20 | 7.52 | $9.37 | 2.0M |
| 2022-05-19 | 7.40 | $9.24 | 1.9M |
| 2022-05-18 | 7.30 | $8.87 | 1.6M |
| 2022-05-17 | 7.23 | $8.80 | 1.7M |
| 2022-05-16 | 7.16 | $8.61 | 2.6M |
| 2022-05-13 | 7.11 | $8.02 | 3.4M |
| 2022-05-12 | 7.07 | $6.85 | 955400 |
| 2022-05-11 | 7.09 | $6.98 | 1.3M |
| 2022-05-10 | 7.10 | $6.68 | 1.3M |
| 2022-05-09 | 7.11 | $6.70 | 1.8M |
| 2022-05-06 | 7.14 | $7.60 | 1.5M |
| 2022-05-05 | 7.12 | $7.35 | 1.2M |
| 2022-05-04 | 7.11 | $7.56 | 1.6M |
| 2022-05-03 | 7.10 | $7.23 | 2.1M |
| 2022-05-02 | 7.12 | $6.71 | 858600 |
| 2022-04-29 | 7.16 | $6.85 | 1.0M |
| 2022-04-28 | 7.20 | $6.99 | 1.3M |
| 2022-04-27 | 7.23 | $6.70 | 759300 |
| 2022-04-26 | 7.29 | $6.67 | 985231 |
| 2022-04-25 | 7.35 | $6.67 | 2.2M |
| 2022-04-22 | 7.41 | $6.93 | 944200 |
| 2022-04-21 | 7.45 | $7.17 | 1.0M |
| 2022-04-20 | 7.48 | $7.44 | 1.2M |
| 2022-04-19 | 7.50 | $7.43 | 887200 |
| 2022-04-18 | 7.52 | $7.75 | 1.2M |
| 2022-04-14 | 7.51 | $7.23 | 1.0M |
| 2022-04-13 | 7.53 | $7.18 | 700901 |
| 2022-04-12 | 7.53 | $7.14 | 725315 |
| 2022-04-11 | 7.52 | $6.97 | 678423 |
| 2022-04-08 | 7.56 | $7.25 | 1.1M |
| 2022-04-07 | 7.60 | $7.21 | 1.1M |
| 2022-04-06 | 7.64 | $7.14 | 866400 |
| 2022-04-05 | 7.67 | $7.31 | 948946 |
| 2022-04-04 | 7.71 | $7.56 | 897300 |
| 2022-04-01 | 7.73 | $7.58 | 1.0M |
| 2022-03-31 | 7.73 | $7.64 | 947300 |
| 2022-03-30 | 7.70 | $7.67 | 1.2M |
| 2022-03-29 | 7.65 | $7.87 | 1.3M |
| 2022-03-28 | 7.61 | $7.77 | 508449 |
| 2022-03-25 | 7.54 | $7.99 | 929029 |
| 2022-03-24 | 7.44 | $7.72 | 582200 |
| 2022-03-23 | 7.32 | $7.81 | 1.2M |
| 2022-03-22 | 7.19 | $7.74 | 721000 |
| 2022-03-21 | 7.06 | $7.92 | 981600 |
| 2022-03-18 | 6.93 | $7.52 | 699107 |
| 2022-03-17 | 6.82 | $7.67 | 1.3M |
| 2022-03-16 | 6.71 | $7.03 | 1.6M |
| 2022-03-15 | 6.63 | $7.04 | 4.3M |
| 2022-03-14 | 6.55 | $7.68 | 1.4M |
| 2022-03-11 | 6.43 | $8.06 | 942400 |
| 2022-03-10 | 6.29 | $8.14 | 1.4M |
| 2022-03-09 | 6.14 | $7.71 | 1.9M |
| 2022-03-08 | 6.01 | $8.12 | 2.9M |
| 2022-03-07 | 5.87 | $7.93 | 3.0M |
| 2022-03-04 | 5.75 | $7.61 | 2.3M |
| 2022-03-03 | 5.64 | $6.91 | 1.5M |
| 2022-03-02 | 5.57 | $6.85 | 1.8M |
| 2022-03-01 | 5.49 | $6.91 | 2.0M |
| 2022-02-28 | 5.41 | $6.48 | 1.9M |
| 2022-02-25 | 5.35 | $5.93 | 2.7M |
| 2022-02-24 | 5.31 | $5.34 | 1.1M |
| 2022-02-23 | 5.30 | $5.23 | 652333 |
| 2022-02-22 | 5.30 | $5.16 | 972600 |
| 2022-02-18 | 5.29 | $5.24 | 685900 |
| 2022-02-17 | 5.27 | $5.38 | 931500 |
| 2022-02-16 | 5.25 | $5.52 | 1.3M |
| 2022-02-15 | 5.23 | $5.44 | 1.4M |
| 2022-02-14 | 5.22 | $5.28 | 871000 |
| 2022-02-11 | 5.23 | $5.37 | 1.5M |
| 2022-02-10 | 5.21 | $5.21 | 761000 |
| 2022-02-09 | 5.19 | $5.19 | 890800 |
| 2022-02-08 | 5.18 | $5.05 | 1.6M |
| 2022-02-07 | 5.17 | $5.37 | 1.1M |
| 2022-02-04 | 5.13 | $5.52 | 1.7M |
| 2022-02-03 | 5.09 | $5.44 | 1.0M |
| 2022-02-02 | 5.05 | $5.52 | 1.9M |
| 2022-02-01 | 4.99 | $5.29 | 1.1M |
| 2022-01-31 | 4.95 | $5.27 | 989500 |
| 2022-01-28 | 4.90 | $5.24 | 1.0M |
| 2022-01-27 | 4.85 | $5.19 | 966114 |
| 2022-01-26 | 4.81 | $5.14 | 977409 |
| 2022-01-25 | 4.75 | $5.15 | 908700 |
| 2022-01-24 | 4.70 | $4.96 | 1.4M |
| 2022-01-21 | 4.66 | $4.86 | 1.1M |
| 2022-01-20 | 4.62 | $5.07 | 727847 |
| 2022-01-19 | 4.56 | $5.13 | 722300 |
| 2022-01-18 | 4.50 | $5.22 | 983000 |
| 2022-01-17 | 4.44 | $5.35 | 873426 |
| 2022-01-14 | 4.38 | $5.05 | 925600 |
| 2022-01-13 | 4.33 | $4.84 | 1.3M |
| 2022-01-12 | 4.30 | $4.98 | 1.1M |
| 2022-01-11 | 4.28 | $4.86 | 1.1M |
| 2022-01-10 | 4.26 | $4.59 | 809800 |
| 2022-01-07 | 4.26 | $4.62 | 647600 |
| 2022-01-06 | 4.25 | $4.64 | 1.3M |
| 2022-01-05 | 4.24 | $4.42 | 1.8M |
| 2022-01-04 | 4.22 | $4.40 | 1.0M |
| 2021-12-31 | 4.21 | $4.27 | 617900 |
| 2021-12-30 | 4.19 | $4.32 | 312045 |
| 2021-12-29 | 4.18 | $4.31 | 668000 |
| 2021-12-24 | 4.18 | $4.05 | 105622 |
| 2021-12-23 | 4.19 | $4.09 | 571200 |
| 2021-12-22 | 4.22 | $4.08 | 434701 |
| 2021-12-21 | 4.25 | $4.06 | 560300 |
| 2021-12-20 | 4.27 | $3.87 | 1.3M |
| 2021-12-17 | 4.31 | $3.98 | 570018 |
| 2021-12-16 | 4.33 | $4.06 | 691200 |
| 2021-12-15 | 4.37 | $4.11 | 825000 |
| 2021-12-14 | 4.40 | $4.09 | 642127 |
| 2021-12-13 | 4.44 | $4.28 | 420200 |
| 2021-12-10 | 4.47 | $4.45 | 510206 |
| 2021-12-09 | 4.51 | $4.51 | 633327 |
| 2021-12-08 | 4.54 | $4.58 | 632700 |
| 2021-12-07 | 4.57 | $4.52 | 989511 |
| 2021-12-06 | 4.61 | $4.31 | 943539 |
| 2021-12-03 | 4.66 | $4.12 | 1.6M |
| 2021-12-02 | 4.71 | $4.07 | 1.3M |
| 2021-12-01 | 4.77 | $3.98 | 775300 |
| 2021-11-30 | 4.81 | $4.04 | 2.2M |
| 2021-11-29 | 4.84 | $4.27 | 1.5M |
| 2021-11-26 | 4.87 | $4.33 | 1.9M |
| 2021-11-25 | 4.89 | $4.63 | 599000 |
| 2021-11-24 | 4.88 | $4.67 | 1.0M |
| 2021-11-23 | 4.88 | $4.61 | 767200 |
| 2021-11-22 | 4.88 | $4.55 | 976600 |
| 2021-11-19 | 4.89 | $4.51 | 1.6M |
| 2021-11-18 | 4.89 | $4.74 | 951728 |
| 2021-11-17 | 4.87 | $4.73 | 905900 |
| 2021-11-16 | 4.85 | $4.88 | 685212 |
| 2021-11-15 | 4.83 | $4.92 | 1.5M |
| 2021-11-12 | 4.79 | $5.13 | 724324 |
| 2021-11-11 | 4.75 | $5.22 | 621928 |
| 2021-11-10 | 4.71 | $5.17 | 1.4M |
| 2021-11-09 | 4.66 | $5.28 | 1.2M |
| 2021-11-08 | 4.61 | $5.35 | 1.8M |
| 2021-11-05 | 4.56 | $5.20 | 3.6M |
| 2021-11-04 | 4.52 | $5.09 | 2.3M |
| 2021-11-03 | 4.48 | $4.78 | 968034 |
| 2021-11-02 | 4.46 | $4.82 | 474935 |
| 2021-11-01 | 4.43 | $4.79 | 489213 |
| 2021-10-29 | 4.40 | $4.67 | 659400 |
| 2021-10-28 | 4.37 | $4.58 | 554743 |
| 2021-10-27 | 4.35 | $4.51 | 531400 |
| 2021-10-26 | 4.33 | $4.72 | 522922 |
| 2021-10-25 | 4.31 | $4.73 | 1.1M |
| 2021-10-22 | 4.28 | $4.53 | 1.2M |
| 2021-10-21 | 4.25 | $4.36 | 769248 |
| 2021-10-20 | 4.24 | $4.35 | 699900 |
| 2021-10-19 | 4.21 | $4.31 | 874800 |
| 2021-10-18 | 4.17 | $4.20 | 782900 |
| 2021-10-15 | 4.15 | $4.28 | 1.3M |
| 2021-10-14 | 4.14 | $4.42 | 1.0M |
| 2021-10-13 | 4.11 | $4.22 | 826031 |
| 2021-10-12 | 4.08 | $4.35 | 701533 |
| 2021-10-08 | 4.04 | $4.38 | 959124 |
| 2021-10-07 | 3.99 | $4.37 | 933000 |
| 2021-10-06 | 3.94 | $4.28 | 1.0M |
| 2021-10-05 | 3.89 | $4.29 | 1.2M |
| 2021-10-04 | 3.84 | $4.20 | 2.0M |
| 2021-10-01 | 3.80 | $4.21 | 1.3M |
| 2021-09-30 | 3.76 | $4.18 | 1.6M |
| 2021-09-29 | 3.71 | $4.14 | 984800 |
| 2021-09-28 | 3.67 | $4.16 | 1.7M |
| 2021-09-27 | 3.64 | $4.27 | 1.6M |
| 2021-09-24 | 3.59 | $4.06 | 1.4M |
| 2021-09-23 | 3.55 | $4.04 | 1.2M |
| 2021-09-22 | 3.51 | $4.01 | 1.2M |
| 2021-09-21 | 3.47 | $3.76 | 558300 |
| 2021-09-20 | 3.44 | $3.64 | 810139 |
| 2021-09-17 | 3.40 | $3.81 | 556905 |
| 2021-09-16 | 3.36 | $3.92 | 849210 |
| 2021-09-15 | 3.31 | $3.83 | 1.3M |
| 2021-09-14 | 3.28 | $3.60 | 865004 |
| 2021-09-13 | 3.25 | $3.61 | 1.3M |
| 2021-09-10 | 3.24 | $3.36 | 528736 |
| 2021-09-09 | 3.24 | $3.34 | 269439 |
| 2021-09-08 | 3.25 | $3.32 | 304110 |
| 2021-09-07 | 3.25 | $3.31 | 328009 |
| 2021-09-03 | 3.26 | $3.38 | 365600 |
| 2021-09-02 | 3.26 | $3.42 | 816442 |
| 2021-09-01 | 3.25 | $3.28 | 302600 |
| 2021-08-31 | 3.25 | $3.36 | 194700 |
| 2021-08-30 | 3.26 | $3.39 | 432300 |
| 2021-08-27 | 3.24 | $3.40 | 991223 |
| 2021-08-26 | 3.22 | $3.18 | 572446 |
| 2021-08-25 | 3.21 | $3.23 | 503500 |
| 2021-08-24 | 3.19 | $3.27 | 763229 |
| 2021-08-23 | 3.18 | $3.13 | 707436 |
| 2021-08-20 | 3.17 | $2.91 | 809937 |
| 2021-08-19 | 3.18 | $2.90 | 1.4M |
| 2021-08-18 | 3.19 | $3.03 | 819800 |
| 2021-08-17 | 3.18 | $3.10 | 727414 |
| 2021-08-16 | 3.16 | $3.15 | 849100 |
| 2021-08-13 | 3.15 | $3.26 | 906300 |
| 2021-08-12 | 3.13 | $3.47 | 1.6M |
| 2021-08-11 | 3.11 | $3.41 | 742901 |
| 2021-08-10 | 3.11 | $3.49 | 508915 |
| 2021-08-09 | 3.10 | $3.34 | 572922 |
| 2021-08-06 | 3.10 | $3.45 | 1.1M |
| 2021-08-05 | 3.09 | $3.34 | 503500 |
| 2021-08-04 | 3.08 | $3.27 | 1.0M |
| 2021-08-03 | 3.09 | $3.38 | 2.1M |
| 2021-07-30 | 3.10 | $3.14 | 2.3M |
| 2021-07-29 | 3.12 | $2.95 | 1.3M |
| 2021-07-28 | 3.15 | $2.95 | 581137 |
| 2021-07-27 | 3.17 | $2.92 | 477900 |
| 2021-07-26 | 3.20 | $3.03 | 1.1M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.03
2026-07-24
Close Price
$11.45
Vol: 542339
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.08
Average
7.18
Maximum
12.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.03 | $11.45 | 542339 |
| 2026-07-23 | 10.99 | $11.70 | 2.1M |
| 2026-07-22 | 10.91 | $11.23 | 1.1M |
| 2026-07-21 | 10.88 | $11.05 | 1.1M |
| 2026-07-20 | 10.86 | $10.75 | 661300 |
| 2026-07-17 | 10.87 | $10.77 | 1.1M |
| 2026-07-16 | 10.88 | $10.74 | 993619 |
| 2026-07-15 | 10.90 | $10.79 | 853643 |
| 2026-07-14 | 10.91 | $10.87 | 804300 |
| 2026-07-13 | 10.91 | $10.89 | 1.2M |
| 2026-07-10 | 10.91 | $10.54 | 505318 |
| 2026-07-09 | 10.95 | $10.59 | 587308 |
| 2026-07-08 | 10.99 | $10.90 | 1.5M |
| 2026-07-07 | 11.00 | $10.61 | 678400 |
| 2026-07-06 | 11.04 | $10.34 | 1.7M |
| 2026-07-03 | 11.11 | $10.90 | 376400 |
| 2026-07-02 | 11.14 | $10.74 | 948626 |
| 2026-06-30 | 11.18 | $10.89 | 1.6M |
| 2026-06-29 | 11.21 | $10.88 | 1.1M |
| 2026-06-26 | 11.24 | $10.92 | 1.1M |
| 2026-06-25 | 11.28 | $10.80 | 818000 |
| 2026-06-24 | 11.33 | $10.59 | 1.3M |
| 2026-06-23 | 11.40 | $10.85 | 1.1M |
| 2026-06-22 | 11.46 | $10.78 | 736340 |
| 2026-06-19 | 11.53 | $10.84 | 526500 |
| 2026-06-18 | 11.61 | $10.63 | 896921 |
| 2026-06-17 | 11.71 | $10.82 | 607709 |
| 2026-06-16 | 11.80 | $10.95 | 1.4M |
| 2026-06-15 | 11.89 | $11.15 | 1.3M |
| 2026-06-12 | 11.97 | $11.60 | 1.5M |
| 2026-06-11 | 12.01 | $11.94 | 1.1M |
| 2026-06-10 | 12.02 | $11.94 | 1.3M |
| 2026-06-09 | 12.02 | $11.62 | 850000 |
| 2026-06-08 | 12.07 | $12.07 | 585200 |
| 2026-06-05 | 12.07 | $11.79 | 962515 |
| 2026-06-04 | 12.09 | $12.24 | 1.5M |
| 2026-06-03 | 12.08 | $12.11 | 563400 |
| 2026-06-02 | 12.08 | $11.91 | 568100 |
| 2026-06-01 | 12.09 | $11.69 | 1.8M |
| 2026-05-29 | 12.14 | $11.48 | 1.5M |
| 2026-05-28 | 12.21 | $11.75 | 693600 |
| 2026-05-27 | 12.25 | $11.75 | 993700 |
| 2026-05-26 | 12.31 | $12.08 | 813200 |
| 2026-05-25 | 12.33 | $12.07 | 988200 |
| 2026-05-22 | 12.36 | $12.58 | 807113 |
| 2026-05-21 | 12.33 | $12.63 | 1.6M |
| 2026-05-20 | 12.30 | $12.80 | 1.3M |
| 2026-05-19 | 12.25 | $13.13 | 1.2M |
| 2026-05-15 | 12.16 | $12.88 | 1.2M |
| 2026-05-14 | 12.08 | $12.44 | 878622 |
| 2026-05-13 | 12.04 | $12.39 | 1.2M |
| 2026-05-12 | 12.01 | $12.51 | 1.2M |
| 2026-05-11 | 11.96 | $12.30 | 882239 |
| 2026-05-08 | 11.92 | $12.29 | 1.2M |
| 2026-05-07 | 11.88 | $12.12 | 1.3M |
| 2026-05-06 | 11.85 | $12.18 | 1.4M |
| 2026-05-05 | 11.82 | $12.62 | 975100 |
| 2026-05-04 | 11.74 | $12.49 | 1.2M |
| 2026-05-01 | 11.66 | $12.37 | 1.2M |
| 2026-04-30 | 11.58 | $12.41 | 1.1M |
| 2026-04-29 | 11.49 | $12.38 | 1.4M |
| 2026-04-28 | 11.40 | $12.10 | 1.1M |
| 2026-04-27 | 11.33 | $11.93 | 837700 |
| 2026-04-24 | 11.26 | $11.74 | 1.4M |
| 2026-04-23 | 11.21 | $11.97 | 1.3M |
| 2026-04-22 | 11.13 | $11.80 | 1.5M |
| 2026-04-21 | 11.06 | $11.38 | 1.2M |
| 2026-04-20 | 11.03 | $11.15 | 1.5M |
| 2026-04-17 | 11.02 | $10.84 | 2.7M |
| 2026-04-16 | 11.04 | $11.25 | 1.5M |
| 2026-04-15 | 11.02 | $11.07 | 1.2M |
| 2026-04-14 | 11.01 | $11.11 | 1.3M |
| 2026-04-13 | 11.00 | $11.44 | 993200 |
| 2026-04-10 | 10.95 | $11.31 | 1.7M |
| 2026-04-09 | 10.91 | $10.91 | 2.3M |
| 2026-04-08 | 10.92 | $11.02 | 2.8M |
| 2026-04-07 | 10.90 | $11.92 | 3.6M |
| 2026-04-06 | 10.80 | $11.16 | 1.3M |
| 2026-04-02 | 10.76 | $10.95 | 1.8M |
| 2026-04-01 | 10.74 | $10.61 | 2.2M |
| 2026-03-31 | 10.75 | $11.37 | 1.9M |
| 2026-03-30 | 10.69 | $11.52 | 1.9M |
| 2026-03-27 | 10.60 | $11.30 | 1.4M |
| 2026-03-26 | 10.53 | $10.95 | 1.6M |
| 2026-03-25 | 10.48 | $10.99 | 1.3M |
| 2026-03-24 | 10.43 | $11.11 | 1.4M |
| 2026-03-23 | 10.36 | $10.90 | 1.5M |
| 2026-03-20 | 10.30 | $10.98 | 1.5M |
| 2026-03-19 | 10.23 | $10.93 | 2.0M |
| 2026-03-18 | 10.15 | $10.84 | 914008 |
| 2026-03-17 | 10.08 | $10.66 | 927300 |
| 2026-03-16 | 10.02 | $10.55 | 1.7M |
| 2026-03-13 | 9.96 | $10.30 | 2.4M |
| 2026-03-12 | 9.93 | $10.44 | 1.4M |
| 2026-03-11 | 9.88 | $10.40 | 1.6M |
| 2026-03-10 | 9.82 | $10.16 | 2.3M |
| 2026-03-09 | 9.78 | $10.09 | 2.5M |
| 2026-03-06 | 9.75 | $10.13 | 2.4M |
| 2026-03-05 | 9.71 | $10.17 | 2.1M |
| 2026-03-04 | 9.66 | $10.03 | 1.9M |
| 2026-03-03 | 9.63 | $9.96 | 2.5M |
| 2026-03-02 | 9.59 | $9.90 | 2.5M |
| 2026-02-27 | 9.56 | $9.87 | 1.6M |
| 2026-02-26 | 9.52 | $9.75 | 1.3M |
| 2026-02-25 | 9.50 | $9.69 | 1.0M |
| 2026-02-24 | 9.48 | $9.89 | 776800 |
| 2026-02-23 | 9.44 | $9.94 | 802300 |
| 2026-02-20 | 9.38 | $9.92 | 892704 |
| 2026-02-19 | 9.33 | $9.93 | 1.2M |
| 2026-02-18 | 9.26 | $9.81 | 1.3M |
| 2026-02-17 | 9.21 | $9.47 | 998100 |
| 2026-02-13 | 9.18 | $9.40 | 900940 |
| 2026-02-12 | 9.16 | $9.28 | 1.4M |
| 2026-02-11 | 9.14 | $9.67 | 696800 |
| 2026-02-10 | 9.09 | $9.47 | 605642 |
| 2026-02-09 | 9.05 | $9.52 | 1.0M |
| 2026-02-06 | 9.00 | $9.37 | 816700 |
| 2026-02-05 | 8.96 | $9.11 | 1.7M |
| 2026-02-04 | 8.94 | $9.42 | 1.5M |
| 2026-02-03 | 8.89 | $9.11 | 1.6M |
| 2026-02-02 | 8.87 | $8.75 | 1.6M |
| 2026-01-30 | 8.88 | $8.87 | 2.0M |
| 2026-01-29 | 8.88 | $9.05 | 4.3M |
| 2026-01-28 | 8.87 | $9.33 | 643814 |
| 2026-01-27 | 8.82 | $9.35 | 963847 |
| 2026-01-26 | 8.76 | $9.15 | 1.4M |
| 2026-01-23 | 8.72 | $8.86 | 986700 |
| 2026-01-22 | 8.71 | $8.86 | 1.0M |
| 2026-01-21 | 8.69 | $9.06 | 1.1M |
| 2026-01-20 | 8.65 | $8.79 | 698400 |
| 2026-01-19 | 8.64 | $8.77 | 320800 |
| 2026-01-16 | 8.62 | $8.71 | 647848 |
| 2026-01-15 | 8.61 | $8.57 | 649100 |
| 2026-01-14 | 8.62 | $8.60 | 1.6M |
| 2026-01-13 | 8.62 | $8.81 | 1.0M |
| 2026-01-12 | 8.60 | $8.57 | 402600 |
| 2026-01-09 | 8.60 | $8.54 | 669333 |
| 2026-01-08 | 8.61 | $8.36 | 569423 |
| 2026-01-07 | 8.64 | $8.20 | 947900 |
| 2026-01-06 | 8.68 | $8.43 | 449300 |
| 2026-01-05 | 8.71 | $8.53 | 1.5M |
| 2026-01-02 | 8.73 | $8.80 | 450846 |
| 2025-12-31 | 8.72 | $8.69 | 611312 |
| 2025-12-30 | 8.73 | $8.83 | 435500 |
| 2025-12-29 | 8.72 | $8.77 | 296632 |
| 2025-12-24 | 8.71 | $8.73 | 263000 |
| 2025-12-23 | 8.71 | $8.73 | 345527 |
| 2025-12-22 | 8.71 | $8.60 | 347140 |
| 2025-12-19 | 8.72 | $8.45 | 301600 |
| 2025-12-18 | 8.74 | $8.38 | 332243 |
| 2025-12-17 | 8.78 | $8.45 | 607526 |
| 2025-12-16 | 8.82 | $8.34 | 1.1M |
| 2025-12-15 | 8.87 | $8.73 | 548300 |
| 2025-12-12 | 8.88 | $8.88 | 403216 |
| 2025-12-11 | 8.88 | $8.84 | 445500 |
| 2025-12-10 | 8.89 | $8.96 | 362300 |
| 2025-12-09 | 8.88 | $8.95 | 665700 |
| 2025-12-08 | 8.87 | $9.04 | 553948 |
| 2025-12-05 | 8.85 | $9.08 | 424648 |
| 2025-12-04 | 8.83 | $9.14 | 516200 |
| 2025-12-03 | 8.80 | $9.08 | 841100 |
| 2025-12-02 | 8.77 | $8.87 | 457000 |
| 2025-12-01 | 8.76 | $8.92 | 736300 |
| 2025-11-28 | 8.74 | $9.00 | 563924 |
| 2025-11-27 | 8.71 | $8.98 | 160324 |
| 2025-11-26 | 8.69 | $8.94 | 714100 |
| 2025-11-25 | 8.66 | $8.96 | 1.2M |
| 2025-11-24 | 8.63 | $9.14 | 903818 |
| 2025-11-21 | 8.57 | $9.05 | 986600 |
| 2025-11-20 | 8.52 | $9.13 | 1.6M |
| 2025-11-19 | 8.46 | $9.15 | 1.0M |
| 2025-11-18 | 8.39 | $9.04 | 1.4M |
| 2025-11-17 | 8.32 | $8.77 | 941700 |
| 2025-11-14 | 8.27 | $8.83 | 977600 |
| 2025-11-13 | 8.21 | $8.57 | 1.1M |
| 2025-11-12 | 8.17 | $8.78 | 1.1M |
| 2025-11-11 | 8.11 | $8.98 | 2.4M |
| 2025-11-10 | 8.02 | $8.56 | 1.5M |
| 2025-11-07 | 7.96 | $8.33 | 2.1M |
| 2025-11-06 | 7.92 | $8.10 | 755425 |
| 2025-11-05 | 7.90 | $8.04 | 997238 |
| 2025-11-04 | 7.89 | $7.86 | 683414 |
| 2025-11-03 | 7.89 | $8.04 | 769233 |
| 2025-10-31 | 7.87 | $7.98 | 1.0M |
| 2025-10-30 | 7.86 | $7.94 | 794015 |
| 2025-10-29 | 7.85 | $8.03 | 1.4M |
| 2025-10-28 | 7.83 | $7.93 | 1.4M |
| 2025-10-27 | 7.82 | $8.00 | 805433 |
| 2025-10-24 | 7.81 | $7.91 | 491300 |
| 2025-10-23 | 7.80 | $7.88 | 588927 |
| 2025-10-22 | 7.79 | $7.80 | 581201 |
| 2025-10-21 | 7.79 | $7.61 | 518000 |
| 2025-10-20 | 7.80 | $7.59 | 579821 |
| 2025-10-17 | 7.83 | $7.64 | 615500 |
| 2025-10-16 | 7.85 | $7.66 | 954700 |
| 2025-10-15 | 7.86 | $7.81 | 995946 |
| 2025-10-14 | 7.87 | $7.73 | 1.2M |
| 2025-10-10 | 7.89 | $7.85 | 1.6M |
| 2025-10-09 | 7.89 | $8.19 | 998300 |
| 2025-10-08 | 7.86 | $8.47 | 1.7M |
| 2025-10-07 | 7.79 | $8.18 | 851800 |
| 2025-10-06 | 7.75 | $8.08 | 1.1M |
| 2025-10-03 | 7.72 | $7.87 | 556200 |
| 2025-10-02 | 7.70 | $7.73 | 608426 |
| 2025-10-01 | 7.70 | $7.84 | 537000 |
| 2025-09-30 | 7.68 | $7.75 | 920000 |
| 2025-09-29 | 7.68 | $7.90 | 1.1M |
| 2025-09-26 | 7.65 | $8.02 | 719821 |
| 2025-09-25 | 7.62 | $7.97 | 549300 |
| 2025-09-24 | 7.58 | $7.96 | 1.1M |
| 2025-09-23 | 7.54 | $7.90 | 1.3M |
| 2025-09-22 | 7.50 | $7.82 | 1.0M |
| 2025-09-19 | 7.47 | $7.68 | 785133 |
| 2025-09-18 | 7.44 | $7.75 | 361700 |
| 2025-09-17 | 7.41 | $7.74 | 891500 |
| 2025-09-16 | 7.38 | $7.70 | 914502 |
| 2025-09-15 | 7.34 | $7.50 | 696600 |
| 2025-09-12 | 7.33 | $7.50 | 854134 |
| 2025-09-11 | 7.31 | $7.44 | 633829 |
| 2025-09-10 | 7.29 | $7.48 | 965400 |
| 2025-09-09 | 7.27 | $7.37 | 842352 |
| 2025-09-08 | 7.26 | $7.24 | 848000 |
| 2025-09-05 | 7.27 | $7.27 | 809600 |
| 2025-09-04 | 7.27 | $7.41 | 782643 |
| 2025-09-03 | 7.25 | $7.26 | 985160 |
| 2025-09-02 | 7.25 | $7.33 | 636214 |
| 2025-08-29 | 7.24 | $7.29 | 780800 |
| 2025-08-28 | 7.24 | $7.43 | 1.0M |
| 2025-08-27 | 7.22 | $7.44 | 737000 |
| 2025-08-26 | 7.19 | $7.44 | 752400 |
| 2025-08-25 | 7.17 | $7.43 | 293934 |
| 2025-08-22 | 7.14 | $7.41 | 807600 |
| 2025-08-21 | 7.11 | $7.23 | 979302 |
| 2025-08-20 | 7.10 | $7.10 | 344813 |
| 2025-08-19 | 7.10 | $7.07 | 795844 |
| 2025-08-18 | 7.10 | $7.10 | 519615 |
| 2025-08-15 | 7.10 | $7.06 | 734300 |
| 2025-08-14 | 7.10 | $7.13 | 543710 |
| 2025-08-13 | 7.10 | $7.11 | 799431 |
| 2025-08-12 | 7.10 | $7.17 | 742907 |
| 2025-08-11 | 7.09 | $7.13 | 718600 |
| 2025-08-08 | 7.09 | $7.08 | 453600 |
| 2025-08-07 | 7.09 | $7.05 | 505700 |
| 2025-08-06 | 7.09 | $7.02 | 547231 |
| 2025-08-05 | 7.10 | $7.03 | 675946 |
| 2025-08-01 | 7.11 | $7.04 | 692432 |
| 2025-07-31 | 7.11 | $7.19 | 762300 |
| 2025-07-30 | 7.11 | $7.46 | 1.1M |
| 2025-07-29 | 7.07 | $7.45 | 616044 |
| 2025-07-28 | 7.03 | $7.36 | 785700 |
| 2025-07-25 | 6.99 | $7.25 | 594200 |
| 2025-07-24 | 6.97 | $7.27 | 681434 |
| 2025-07-23 | 6.93 | $7.18 | 422817 |
| 2025-07-22 | 6.91 | $7.10 | 413200 |
| 2025-07-21 | 6.89 | $7.06 | 660300 |
| 2025-07-18 | 6.87 | $7.06 | 662432 |
| 2025-07-17 | 6.85 | $7.04 | 930400 |
| 2025-07-16 | 6.83 | $6.94 | 375100 |
| 2025-07-15 | 6.82 | $6.99 | 561742 |
| 2025-07-14 | 6.80 | $6.98 | 929300 |
| 2025-07-11 | 6.78 | $6.93 | 357942 |
| 2025-07-10 | 6.77 | $6.86 | 375723 |
| 2025-07-09 | 6.76 | $6.91 | 280941 |
| 2025-07-08 | 6.74 | $6.87 | 657116 |
| 2025-07-07 | 6.73 | $6.74 | 665300 |
| 2025-07-04 | 6.73 | $6.77 | 373108 |
| 2025-07-03 | 6.72 | $6.68 | 356100 |
| 2025-07-02 | 6.73 | $6.73 | 614419 |
| 2025-06-30 | 6.72 | $6.74 | 339000 |
| 2025-06-27 | 6.72 | $6.81 | 410300 |
| 2025-06-26 | 6.71 | $6.76 | 449700 |
| 2025-06-25 | 6.71 | $6.71 | 628300 |
| 2025-06-24 | 6.71 | $6.77 | 853814 |
| 2025-06-23 | 6.70 | $6.95 | 1.2M |
| 2025-06-20 | 6.68 | $7.19 | 453446 |
| 2025-06-19 | 6.62 | $7.20 | 611600 |
| 2025-06-18 | 6.56 | $7.15 | 1.2M |
| 2025-06-17 | 6.50 | $7.06 | 1.1M |
| 2025-06-16 | 6.44 | $6.91 | 791400 |
| 2025-06-13 | 6.39 | $6.94 | 2.0M |
| 2025-06-12 | 6.33 | $6.72 | 640700 |
| 2025-06-11 | 6.29 | $6.68 | 1.2M |
| 2025-06-10 | 6.25 | $6.49 | 591600 |
| 2025-06-09 | 6.23 | $6.49 | 613900 |
| 2025-06-06 | 6.20 | $6.40 | 500400 |
| 2025-06-05 | 6.18 | $6.31 | 309400 |
| 2025-06-04 | 6.17 | $6.35 | 342700 |
| 2025-06-03 | 6.15 | $6.34 | 488423 |
| 2025-06-02 | 6.13 | $6.21 | 814234 |
| 2025-05-30 | 6.12 | $6.15 | 384600 |
| 2025-05-29 | 6.11 | $6.31 | 334600 |
| 2025-05-28 | 6.09 | $6.30 | 431600 |
| 2025-05-27 | 6.07 | $6.31 | 457516 |
| 2025-05-26 | 6.05 | $6.31 | 435034 |
| 2025-05-23 | 6.02 | $6.20 | 435742 |
| 2025-05-22 | 6.00 | $6.11 | 627532 |
| 2025-05-21 | 5.99 | $6.17 | 526800 |
| 2025-05-20 | 5.97 | $6.19 | 508213 |
| 2025-05-16 | 5.94 | $6.16 | 437145 |
| 2025-05-15 | 5.92 | $6.10 | 505338 |
| 2025-05-14 | 5.90 | $6.23 | 802735 |
| 2025-05-13 | 5.87 | $6.18 | 823700 |
| 2025-05-12 | 5.83 | $6.02 | 1.1M |
| 2025-05-09 | 5.82 | $5.92 | 857224 |
| 2025-05-08 | 5.80 | $5.77 | 570124 |
| 2025-05-07 | 5.81 | $5.56 | 661608 |
| 2025-05-06 | 5.83 | $5.56 | 393720 |
| 2025-05-05 | 5.86 | $5.49 | 697463 |
| 2025-05-02 | 5.90 | $5.71 | 710335 |
| 2025-05-01 | 5.92 | $5.73 | 795822 |
| 2025-04-30 | 5.94 | $5.74 | 1.5M |
| 2025-04-29 | 5.96 | $6.09 | 507300 |
| 2025-04-28 | 5.95 | $6.17 | 556947 |
| 2025-04-25 | 5.93 | $6.14 | 694700 |
| 2025-04-24 | 5.90 | $6.12 | 636400 |
| 2025-04-23 | 5.88 | $6.09 | 493600 |
| 2025-04-22 | 5.86 | $6.10 | 436200 |
| 2025-04-21 | 5.83 | $6.04 | 691200 |
| 2025-04-17 | 5.81 | $6.11 | 2.3M |
| 2025-04-16 | 5.78 | $5.56 | 640803 |
| 2025-04-15 | 5.81 | $5.38 | 493100 |
| 2025-04-14 | 5.85 | $5.33 | 666000 |
| 2025-04-11 | 5.90 | $5.23 | 799307 |
| 2025-04-10 | 5.98 | $5.01 | 1.8M |
| 2025-04-09 | 6.08 | $5.46 | 2.3M |
| 2025-04-08 | 6.14 | $4.99 | 2.0M |
| 2025-04-07 | 6.26 | $5.29 | 3.1M |
| 2025-04-04 | 6.37 | $5.72 | 2.1M |
| 2025-04-03 | 6.43 | $6.26 | 1.1M |
| 2025-04-02 | 6.45 | $6.52 | 217500 |
| 2025-04-01 | 6.45 | $6.50 | 263309 |
| 2025-03-31 | 6.44 | $6.47 | 350300 |
| 2025-03-28 | 6.44 | $6.49 | 685602 |
| 2025-03-27 | 6.43 | $6.55 | 312400 |
| 2025-03-26 | 6.42 | $6.60 | 352000 |
| 2025-03-25 | 6.40 | $6.58 | 322700 |
| 2025-03-24 | 6.38 | $6.59 | 658300 |
| 2025-03-21 | 6.36 | $6.60 | 521900 |
| 2025-03-20 | 6.33 | $6.58 | 541103 |
| 2025-03-19 | 6.31 | $6.54 | 843200 |
| 2025-03-18 | 6.28 | $6.46 | 548729 |
| 2025-03-17 | 6.26 | $6.38 | 588500 |
| 2025-03-14 | 6.25 | $6.26 | 638339 |
| 2025-03-13 | 6.25 | $6.14 | 1.0M |
| 2025-03-12 | 6.26 | $6.19 | 483135 |
| 2025-03-11 | 6.27 | $6.09 | 655744 |
| 2025-03-10 | 6.29 | $6.05 | 540812 |
| 2025-03-07 | 6.31 | $6.11 | 641500 |
| 2025-03-06 | 6.34 | $6.00 | 632100 |
| 2025-03-05 | 6.37 | $5.98 | 922809 |
| 2025-03-04 | 6.41 | $6.10 | 888047 |
| 2025-03-03 | 6.45 | $6.12 | 1.1M |
| 2025-02-28 | 6.48 | $6.42 | 1.4M |
| 2025-02-27 | 6.49 | $6.54 | 1.0M |
| 2025-02-26 | 6.48 | $6.51 | 580100 |
| 2025-02-25 | 6.48 | $6.48 | 590500 |
| 2025-02-24 | 6.48 | $6.58 | 780000 |
| 2025-02-21 | 6.47 | $6.49 | 572634 |
| 2025-02-20 | 6.46 | $6.54 | 322500 |
| 2025-02-19 | 6.46 | $6.54 | 381800 |
| 2025-02-18 | 6.45 | $6.46 | 396300 |
| 2025-02-14 | 6.45 | $6.40 | 444336 |
| 2025-02-13 | 6.45 | $6.42 | 401100 |
| 2025-02-12 | 6.45 | $6.41 | 674027 |
| 2025-02-11 | 6.46 | $6.48 | 339600 |
| 2025-02-10 | 6.46 | $6.45 | 497529 |
| 2025-02-07 | 6.46 | $6.35 | 540838 |
| 2025-02-06 | 6.47 | $6.30 | 623102 |
| 2025-02-05 | 6.48 | $6.35 | 407305 |
| 2025-02-04 | 6.50 | $6.35 | 680000 |
| 2025-02-03 | 6.51 | $6.19 | 1.5M |
| 2025-01-31 | 6.55 | $6.32 | 1.0M |
| 2025-01-30 | 6.57 | $6.52 | 662408 |
| 2025-01-29 | 6.58 | $6.49 | 580200 |
| 2025-01-28 | 6.59 | $6.48 | 745500 |
| 2025-01-27 | 6.60 | $6.46 | 724849 |
| 2025-01-24 | 6.61 | $6.52 | 638118 |
| 2025-01-23 | 6.62 | $6.59 | 496704 |
| 2025-01-22 | 6.63 | $6.62 | 375200 |
| 2025-01-21 | 6.63 | $6.59 | 737319 |
| 2025-01-20 | 6.63 | $6.72 | 690100 |
| 2025-01-17 | 6.62 | $6.57 | 626300 |
| 2025-01-16 | 6.63 | $6.63 | 920800 |
| 2025-01-15 | 6.63 | $6.79 | 987713 |
| 2025-01-14 | 6.61 | $6.81 | 779715 |
| 2025-01-13 | 6.59 | $6.75 | 910901 |
| 2025-01-10 | 6.57 | $6.85 | 770612 |
| 2025-01-09 | 6.54 | $6.80 | 269000 |
| 2025-01-08 | 6.52 | $6.77 | 697500 |
| 2025-01-07 | 6.49 | $6.82 | 444900 |
| 2025-01-06 | 6.45 | $6.74 | 622900 |
| 2025-01-03 | 6.42 | $6.75 | 1.1M |
| 2025-01-02 | 6.39 | $6.66 | 965700 |
| 2024-12-31 | 6.36 | $6.48 | 430200 |
| 2024-12-30 | 6.35 | $6.48 | 716200 |
| 2024-12-27 | 6.33 | $6.39 | 554802 |
| 2024-12-24 | 6.33 | $6.32 | 248622 |
| 2024-12-23 | 6.33 | $6.26 | 550600 |
| 2024-12-20 | 6.34 | $6.11 | 560500 |
| 2024-12-19 | 6.36 | $6.03 | 951324 |
| 2024-12-18 | 6.39 | $6.14 | 696014 |
| 2024-12-17 | 6.42 | $6.23 | 1.1M |
| 2024-12-16 | 6.44 | $6.29 | 437300 |
| 2024-12-13 | 6.46 | $6.37 | 506800 |
| 2024-12-12 | 6.47 | $6.33 | 807237 |
| 2024-12-11 | 6.48 | $6.42 | 1.2M |
| 2024-12-10 | 6.49 | $6.36 | 681800 |
| 2024-12-09 | 6.50 | $6.49 | 982843 |
| 2024-12-06 | 6.50 | $6.37 | 807100 |
| 2024-12-05 | 6.52 | $6.45 | 499225 |
| 2024-12-04 | 6.52 | $6.45 | 837800 |
| 2024-12-03 | 6.53 | $6.51 | 763000 |
| 2024-12-02 | 6.53 | $6.45 | 921100 |
| 2024-11-29 | 6.54 | $6.56 | 670500 |
| 2024-11-28 | 6.54 | $6.68 | 447600 |
| 2024-11-27 | 6.52 | $6.64 | 730200 |
| 2024-11-26 | 6.51 | $6.65 | 712000 |
| 2024-11-25 | 6.50 | $6.68 | 885200 |
| 2024-11-22 | 6.48 | $6.73 | 768839 |
| 2024-11-21 | 6.45 | $6.66 | 890129 |
| 2024-11-20 | 6.43 | $6.54 | 558600 |
| 2024-11-19 | 6.42 | $6.49 | 426500 |
| 2024-11-18 | 6.41 | $6.45 | 656400 |
| 2024-11-15 | 6.41 | $6.43 | 633700 |
| 2024-11-14 | 6.40 | $6.45 | 994042 |
| 2024-11-13 | 6.40 | $6.31 | 623720 |
| 2024-11-12 | 6.41 | $6.26 | 515100 |
| 2024-11-11 | 6.42 | $6.23 | 648700 |
| 2024-11-08 | 6.44 | $6.26 | 1.3M |
| 2024-11-07 | 6.46 | $6.42 | 584200 |
| 2024-11-06 | 6.47 | $6.43 | 523700 |
| 2024-11-05 | 6.47 | $6.43 | 265210 |
| 2024-11-04 | 6.48 | $6.41 | 559712 |
| 2024-11-01 | 6.48 | $6.32 | 665600 |
| 2024-10-31 | 6.50 | $6.41 | 740000 |
| 2024-10-30 | 6.51 | $6.53 | 457444 |
| 2024-10-29 | 6.51 | $6.49 | 689600 |
| 2024-10-28 | 6.51 | $6.45 | 1.0M |
| 2024-10-25 | 6.51 | $6.60 | 475107 |
| 2024-10-24 | 6.51 | $6.53 | 608100 |
| 2024-10-23 | 6.50 | $6.47 | 594331 |
| 2024-10-22 | 6.51 | $6.53 | 457018 |
| 2024-10-21 | 6.50 | $6.48 | 646200 |
| 2024-10-18 | 6.51 | $6.47 | 797339 |
| 2024-10-17 | 6.51 | $6.46 | 585846 |
| 2024-10-16 | 6.52 | $6.43 | 400800 |
| 2024-10-15 | 6.52 | $6.48 | 900000 |
| 2024-10-11 | 6.53 | $6.62 | 318000 |
| 2024-10-10 | 6.52 | $6.60 | 514713 |
| 2024-10-09 | 6.51 | $6.53 | 368900 |
| 2024-10-08 | 6.51 | $6.52 | 930500 |
| 2024-10-07 | 6.51 | $6.62 | 764400 |
| 2024-10-04 | 6.50 | $6.61 | 900400 |
| 2024-10-03 | 6.48 | $6.52 | 608600 |
| 2024-10-02 | 6.48 | $6.44 | 590000 |
| 2024-10-01 | 6.48 | $6.49 | 889600 |
| 2024-09-30 | 6.48 | $6.40 | 447400 |
| 2024-09-27 | 6.49 | $6.35 | 668400 |
| 2024-09-26 | 6.51 | $6.36 | 1.0M |
| 2024-09-25 | 6.52 | $6.40 | 838400 |
| 2024-09-24 | 6.53 | $6.46 | 686700 |
| 2024-09-23 | 6.54 | $6.40 | 537516 |
| 2024-09-20 | 6.56 | $6.45 | 595600 |
| 2024-09-19 | 6.57 | $6.45 | 616529 |
| 2024-09-18 | 6.58 | $6.38 | 860305 |
| 2024-09-17 | 6.60 | $6.45 | 1.1M |
| 2024-09-16 | 6.62 | $6.44 | 689245 |
| 2024-09-13 | 6.64 | $6.42 | 686640 |
| 2024-09-12 | 6.66 | $6.45 | 604100 |
| 2024-09-11 | 6.68 | $6.37 | 463108 |
| 2024-09-10 | 6.71 | $6.33 | 1.0M |
| 2024-09-09 | 6.76 | $6.39 | 692524 |
| 2024-09-06 | 6.79 | $6.43 | 1.0M |
| 2024-09-05 | 6.83 | $6.55 | 762736 |
| 2024-09-04 | 6.86 | $6.59 | 643700 |
| 2024-09-03 | 6.89 | $6.66 | 1.3M |
| 2024-08-30 | 6.91 | $6.85 | 1.4M |
| 2024-08-29 | 6.92 | $7.06 | 710300 |
| 2024-08-28 | 6.91 | $6.94 | 332929 |
| 2024-08-27 | 6.90 | $6.96 | 1.0M |
| 2024-08-26 | 6.90 | $7.10 | 1.0M |
| 2024-08-23 | 6.88 | $6.95 | 546900 |
| 2024-08-22 | 6.87 | $6.86 | 520737 |
| 2024-08-21 | 6.87 | $6.83 | 511127 |
| 2024-08-20 | 6.87 | $6.85 | 584829 |
| 2024-08-19 | 6.88 | $6.93 | 1.3M |
| 2024-08-16 | 6.87 | $6.96 | 1.4M |
| 2024-08-15 | 6.86 | $7.12 | 1.7M |
| 2024-08-14 | 6.83 | $6.96 | 426100 |
| 2024-08-13 | 6.82 | $6.90 | 502001 |
| 2024-08-12 | 6.81 | $6.87 | 879200 |
| 2024-08-09 | 6.80 | $6.77 | 600900 |
| 2024-08-08 | 6.81 | $6.73 | 240239 |
| 2024-08-07 | 6.82 | $6.62 | 691800 |
| 2024-08-06 | 6.84 | $6.67 | 1.2M |
| 2024-08-02 | 6.86 | $6.60 | 1.4M |
| 2024-08-01 | 6.88 | $6.69 | 1.4M |
| 2024-07-31 | 6.90 | $6.87 | 1.2M |
| 2024-07-30 | 6.91 | $6.96 | 602300 |
| 2024-07-29 | 6.90 | $6.99 | 817100 |
| 2024-07-26 | 6.89 | $7.01 | 944700 |
| 2024-07-25 | 6.88 | $6.97 | 751500 |
| 2024-07-24 | 6.87 | $6.94 | 663600 |
| 2024-07-23 | 6.86 | $6.98 | 478013 |
| 2024-07-22 | 6.85 | $7.05 | 708000 |
| 2024-07-19 | 6.83 | $6.93 | 720000 |
| 2024-07-18 | 6.82 | $6.99 | 625535 |
| 2024-07-17 | 6.80 | $7.00 | 728800 |
| 2024-07-16 | 6.78 | $7.05 | 851100 |
| 2024-07-15 | 6.75 | $6.96 | 671200 |
| 2024-07-12 | 6.72 | $6.79 | 248004 |
| 2024-07-11 | 6.72 | $6.77 | 547400 |
| 2024-07-10 | 6.71 | $6.67 | 467600 |
| 2024-07-09 | 6.72 | $6.60 | 398445 |
| 2024-07-08 | 6.73 | $6.67 | 253500 |
| 2024-07-05 | 6.74 | $6.67 | 514002 |
| 2024-07-04 | 6.74 | $6.77 | 117000 |
| 2024-07-03 | 6.74 | $6.72 | 423429 |
| 2024-07-02 | 6.74 | $6.79 | 314700 |
| 2024-06-28 | 6.74 | $6.70 | 486224 |
| 2024-06-27 | 6.74 | $6.79 | 377701 |
| 2024-06-26 | 6.73 | $6.67 | 520422 |
| 2024-06-25 | 6.74 | $6.72 | 242500 |
| 2024-06-24 | 6.74 | $6.76 | 491247 |
| 2024-06-21 | 6.74 | $6.50 | 1.1M |
| 2024-06-20 | 6.77 | $6.62 | 888100 |
| 2024-06-19 | 6.78 | $6.72 | 372200 |
| 2024-06-18 | 6.79 | $6.72 | 663700 |
| 2024-06-17 | 6.80 | $6.66 | 518300 |
| 2024-06-14 | 6.81 | $6.62 | 501600 |
| 2024-06-13 | 6.83 | $6.64 | 1.1M |
| 2024-06-12 | 6.85 | $6.82 | 510400 |
| 2024-06-11 | 6.85 | $6.83 | 275414 |
| 2024-06-10 | 6.86 | $6.87 | 457900 |
| 2024-06-07 | 6.86 | $6.73 | 481205 |
| 2024-06-06 | 6.87 | $6.77 | 345500 |
| 2024-06-05 | 6.88 | $6.66 | 348012 |
| 2024-06-04 | 6.90 | $6.61 | 906931 |
| 2024-06-03 | 6.93 | $6.70 | 2.0M |
| 2024-05-31 | 6.96 | $7.05 | 1.2M |
| 2024-05-30 | 6.95 | $7.01 | 952308 |
| 2024-05-29 | 6.94 | $7.06 | 668600 |
| 2024-05-28 | 6.93 | $7.07 | 1.3M |
| 2024-05-27 | 6.91 | $6.86 | 304905 |
| 2024-05-24 | 6.92 | $6.80 | 351000 |
| 2024-05-23 | 6.93 | $6.76 | 759500 |
| 2024-05-22 | 6.95 | $6.82 | 1.1M |
| 2024-05-21 | 6.96 | $6.95 | 249300 |
| 2024-05-17 | 6.96 | $6.97 | 466800 |
| 2024-05-16 | 6.96 | $6.89 | 520130 |
| 2024-05-15 | 6.97 | $6.85 | 805400 |
| 2024-05-14 | 6.98 | $6.88 | 756547 |
| 2024-05-13 | 7.00 | $6.91 | 524110 |
| 2024-05-10 | 7.00 | $6.91 | 1.0M |
| 2024-05-09 | 7.01 | $7.05 | 465000 |
| 2024-05-08 | 7.01 | $6.96 | 422400 |
| 2024-05-07 | 7.02 | $6.94 | 284700 |
| 2024-05-06 | 7.02 | $6.97 | 562300 |
| 2024-05-03 | 7.03 | $6.86 | 516800 |
| 2024-05-02 | 7.05 | $6.88 | 445400 |
| 2024-05-01 | 7.06 | $6.90 | 1.1M |
| 2024-04-30 | 7.08 | $7.06 | 675600 |
| 2024-04-29 | 7.08 | $7.30 | 476900 |
| 2024-04-26 | 7.06 | $7.36 | 560507 |
| 2024-04-25 | 7.03 | $7.25 | 656711 |
| 2024-04-24 | 7.01 | $7.21 | 395125 |
| 2024-04-23 | 6.99 | $7.21 | 1.1M |
| 2024-04-22 | 6.96 | $7.02 | 911049 |
| 2024-04-19 | 6.96 | $6.91 | 437900 |
| 2024-04-18 | 6.96 | $6.85 | 270437 |
| 2024-04-17 | 6.97 | $6.88 | 374800 |
| 2024-04-16 | 6.98 | $6.89 | 622121 |
| 2024-04-15 | 6.99 | $6.95 | 918300 |
| 2024-04-12 | 7.00 | $7.06 | 957800 |
| 2024-04-11 | 6.99 | $7.11 | 727806 |
| 2024-04-10 | 6.98 | $7.14 | 638412 |
| 2024-04-09 | 6.96 | $7.10 | 616600 |
| 2024-04-08 | 6.94 | $7.08 | 427701 |
| 2024-04-05 | 6.93 | $7.08 | 882300 |
| 2024-04-04 | 6.91 | $6.97 | 973200 |
| 2024-04-03 | 6.91 | $7.02 | 1.6M |
| 2024-04-02 | 6.90 | $7.09 | 1.0M |
| 2024-04-01 | 6.88 | $7.05 | 506914 |
| 2024-03-28 | 6.86 | $7.08 | 738048 |
| 2024-03-27 | 6.83 | $7.08 | 335300 |
| 2024-03-26 | 6.81 | $7.08 | 320700 |
| 2024-03-25 | 6.78 | $7.06 | 668700 |
| 2024-03-22 | 6.75 | $6.94 | 322100 |
| 2024-03-21 | 6.73 | $6.94 | 508127 |
| 2024-03-20 | 6.71 | $6.92 | 471835 |
| 2024-03-19 | 6.69 | $6.91 | 692149 |
| 2024-03-18 | 6.66 | $6.83 | 561730 |
| 2024-03-15 | 6.65 | $6.75 | 586534 |
| 2024-03-14 | 6.63 | $6.77 | 372700 |
| 2024-03-13 | 6.62 | $6.67 | 329422 |
| 2024-03-12 | 6.62 | $6.61 | 167021 |
| 2024-03-11 | 6.62 | $6.63 | 303800 |
| 2024-03-08 | 6.61 | $6.68 | 299700 |
| 2024-03-07 | 6.61 | $6.73 | 361109 |
| 2024-03-06 | 6.59 | $6.75 | 356100 |
| 2024-03-05 | 6.58 | $6.71 | 312330 |
| 2024-03-04 | 6.56 | $6.66 | 544943 |
| 2024-03-01 | 6.55 | $6.73 | 418315 |
| 2024-02-29 | 6.54 | $6.62 | 1.2M |
| 2024-02-28 | 6.53 | $6.72 | 494238 |
| 2024-02-27 | 6.51 | $6.87 | 816417 |
| 2024-02-26 | 6.47 | $6.79 | 477812 |
| 2024-02-23 | 6.44 | $6.68 | 544300 |
| 2024-02-22 | 6.41 | $6.73 | 438500 |
| 2024-02-21 | 6.38 | $6.67 | 781000 |
| 2024-02-20 | 6.34 | $6.49 | 429213 |
| 2024-02-16 | 6.33 | $6.53 | 372403 |
| 2024-02-15 | 6.31 | $6.49 | 844300 |
| 2024-02-14 | 6.29 | $6.32 | 303300 |
| 2024-02-13 | 6.29 | $6.32 | 461739 |
| 2024-02-12 | 6.28 | $6.35 | 506231 |
| 2024-02-09 | 6.28 | $6.25 | 471920 |
| 2024-02-08 | 6.28 | $6.21 | 330312 |
| 2024-02-07 | 6.29 | $6.11 | 470700 |
| 2024-02-06 | 6.30 | $6.07 | 453624 |
| 2024-02-05 | 6.33 | $6.06 | 651500 |
| 2024-02-02 | 6.36 | $6.18 | 591200 |
| 2024-02-01 | 6.37 | $6.28 | 590832 |
| 2024-01-31 | 6.38 | $6.37 | 345441 |
| 2024-01-30 | 6.39 | $6.45 | 408300 |
| 2024-01-29 | 6.38 | $6.44 | 685900 |
| 2024-01-26 | 6.37 | $6.45 | 510700 |
| 2024-01-25 | 6.37 | $6.47 | 567340 |
| 2024-01-24 | 6.35 | $6.40 | 457648 |
| 2024-01-23 | 6.35 | $6.31 | 430900 |
| 2024-01-22 | 6.35 | $6.29 | 387100 |
| 2024-01-19 | 6.36 | $6.29 | 485400 |
| 2024-01-18 | 6.37 | $6.30 | 602800 |
| 2024-01-17 | 6.37 | $6.40 | 499800 |
| 2024-01-16 | 6.37 | $6.45 | 528000 |
| 2024-01-15 | 6.36 | $6.49 | 394920 |
| 2024-01-12 | 6.35 | $6.41 | 601745 |
| 2024-01-11 | 6.34 | $6.34 | 432718 |
| 2024-01-10 | 6.34 | $6.30 | 589410 |
| 2024-01-09 | 6.35 | $6.33 | 403113 |
| 2024-01-08 | 6.35 | $6.30 | 650200 |
| 2024-01-05 | 6.36 | $6.37 | 475237 |
| 2024-01-04 | 6.35 | $6.29 | 492701 |
| 2024-01-03 | 6.36 | $6.37 | 580629 |
| 2024-01-02 | 6.36 | $6.28 | 690600 |
| 2023-12-29 | 6.37 | $6.28 | 308607 |
| 2023-12-28 | 6.38 | $6.30 | 462006 |
| 2023-12-27 | 6.39 | $6.48 | 872400 |
| 2023-12-22 | 6.38 | $6.42 | 440900 |
| 2023-12-21 | 6.37 | $6.31 | 530200 |
| 2023-12-20 | 6.38 | $6.27 | 769600 |
| 2023-12-19 | 6.39 | $6.27 | 1.0M |
| 2023-12-18 | 6.40 | $6.20 | 743000 |
| 2023-12-15 | 6.42 | $6.13 | 616017 |
| 2023-12-14 | 6.46 | $6.16 | 812100 |
| 2023-12-13 | 6.49 | $5.94 | 716100 |
| 2023-12-12 | 6.54 | $5.80 | 1.8M |
| 2023-12-11 | 6.62 | $6.12 | 888315 |
| 2023-12-08 | 6.68 | $6.29 | 428300 |
| 2023-12-07 | 6.72 | $6.16 | 801043 |
| 2023-12-06 | 6.77 | $6.22 | 1.1M |
| 2023-12-05 | 6.83 | $6.35 | 764215 |
| 2023-12-04 | 6.88 | $6.48 | 1.7M |
| 2023-12-01 | 6.93 | $6.73 | 590220 |
| 2023-11-30 | 6.95 | $6.74 | 1.3M |
| 2023-11-29 | 6.97 | $6.83 | 484900 |
| 2023-11-28 | 6.98 | $6.88 | 675302 |
| 2023-11-27 | 6.99 | $6.79 | 530032 |
| 2023-11-24 | 7.02 | $6.84 | 306226 |
| 2023-11-23 | 7.03 | $6.83 | 421017 |
| 2023-11-22 | 7.06 | $6.77 | 670700 |
| 2023-11-21 | 7.09 | $6.84 | 425700 |
| 2023-11-20 | 7.11 | $6.91 | 554000 |
| 2023-11-17 | 7.13 | $6.88 | 608500 |
| 2023-11-16 | 7.16 | $6.70 | 1.4M |
| 2023-11-15 | 7.21 | $6.88 | 741800 |
| 2023-11-14 | 7.24 | $7.04 | 627200 |
| 2023-11-13 | 7.26 | $6.97 | 316902 |
| 2023-11-10 | 7.29 | $6.98 | 694703 |
| 2023-11-09 | 7.33 | $6.84 | 594307 |
| 2023-11-08 | 7.38 | $6.77 | 1.3M |
| 2023-11-07 | 7.44 | $6.97 | 2.4M |
| 2023-11-06 | 7.49 | $7.30 | 693311 |
| 2023-11-03 | 7.51 | $7.43 | 632700 |
| 2023-11-02 | 7.52 | $7.55 | 982913 |
| 2023-11-01 | 7.52 | $7.43 | 489700 |
| 2023-10-31 | 7.53 | $7.42 | 766602 |
| 2023-10-30 | 7.54 | $7.42 | 611100 |
| 2023-10-27 | 7.55 | $7.64 | 571411 |
| 2023-10-26 | 7.54 | $7.61 | 502200 |
| 2023-10-25 | 7.54 | $7.60 | 1.6M |
| 2023-10-24 | 7.53 | $7.69 | 549311 |
| 2023-10-23 | 7.51 | $7.74 | 460200 |
| 2023-10-20 | 7.49 | $7.82 | 697726 |
| 2023-10-19 | 7.46 | $7.87 | 822800 |
| 2023-10-18 | 7.41 | $7.79 | 991932 |
| 2023-10-17 | 7.37 | $7.73 | 1.9M |
| 2023-10-16 | 7.33 | $7.50 | 681819 |
| 2023-10-13 | 7.32 | $7.51 | 637100 |
| 2023-10-12 | 7.30 | $7.40 | 575519 |
| 2023-10-11 | 7.28 | $7.37 | 419300 |
| 2023-10-10 | 7.28 | $7.42 | 541100 |
| 2023-10-06 | 7.26 | $7.19 | 543035 |
| 2023-10-05 | 7.27 | $7.06 | 652522 |
| 2023-10-04 | 7.29 | $7.04 | 942600 |
| 2023-10-03 | 7.32 | $7.12 | 580605 |
| 2023-10-02 | 7.34 | $7.09 | 881548 |
| 2023-09-29 | 7.36 | $7.40 | 759700 |
| 2023-09-28 | 7.36 | $7.53 | 1.0M |
| 2023-09-27 | 7.34 | $7.60 | 1.0M |
| 2023-09-26 | 7.31 | $7.34 | 1.1M |
| 2023-09-25 | 7.31 | $7.40 | 563700 |
| 2023-09-22 | 7.30 | $7.27 | 461627 |
| 2023-09-21 | 7.31 | $7.19 | 506900 |
| 2023-09-20 | 7.32 | $7.28 | 559000 |
| 2023-09-19 | 7.32 | $7.37 | 694500 |
| 2023-09-18 | 7.32 | $7.48 | 857100 |
| 2023-09-15 | 7.30 | $7.52 | 631200 |
| 2023-09-14 | 7.28 | $7.57 | 537035 |
| 2023-09-13 | 7.24 | $7.41 | 523500 |
| 2023-09-12 | 7.23 | $7.49 | 1.3M |
| 2023-09-11 | 7.20 | $7.21 | 568800 |
| 2023-09-08 | 7.20 | $7.34 | 478000 |
| 2023-09-07 | 7.18 | $7.30 | 381400 |
| 2023-09-06 | 7.17 | $7.40 | 465200 |
| 2023-09-05 | 7.15 | $7.42 | 744231 |
| 2023-09-01 | 7.12 | $7.39 | 1.1M |
| 2023-08-31 | 7.09 | $7.22 | 1.0M |
| 2023-08-30 | 7.08 | $7.12 | 876436 |
| 2023-08-29 | 7.07 | $7.19 | 773944 |
| 2023-08-28 | 7.06 | $7.11 | 586131 |
| 2023-08-25 | 7.05 | $6.99 | 886300 |
| 2023-08-24 | 7.06 | $6.83 | 779400 |
| 2023-08-23 | 7.08 | $6.98 | 936933 |
| 2023-08-22 | 7.09 | $7.06 | 223019 |
| 2023-08-21 | 7.10 | $7.06 | 590300 |
| 2023-08-18 | 7.10 | $7.12 | 470308 |
| 2023-08-17 | 7.10 | $7.13 | 617600 |
| 2023-08-16 | 7.10 | $7.02 | 486145 |
| 2023-08-15 | 7.11 | $7.06 | 714900 |
| 2023-08-14 | 7.11 | $7.14 | 378142 |
| 2023-08-11 | 7.11 | $7.17 | 598800 |
| 2023-08-10 | 7.10 | $7.16 | 520900 |
| 2023-08-09 | 7.09 | $7.24 | 902700 |
| 2023-08-08 | 7.08 | $7.20 | 878006 |
| 2023-08-04 | 7.07 | $7.16 | 810149 |
| 2023-08-03 | 7.06 | $7.16 | 447724 |
| 2023-08-02 | 7.04 | $7.12 | 411500 |
| 2023-08-01 | 7.04 | $7.17 | 591400 |
| 2023-07-31 | 7.02 | $7.18 | 680820 |
| 2023-07-28 | 7.01 | $7.20 | 918300 |
| 2023-07-27 | 6.99 | $7.15 | 1.1M |
| 2023-07-26 | 6.97 | $7.20 | 453400 |
| 2023-07-25 | 6.94 | $7.21 | 459507 |
| 2023-07-24 | 6.92 | $7.19 | 617000 |
| 2023-07-21 | 6.89 | $7.14 | 316344 |
| 2023-07-20 | 6.86 | $7.09 | 333204 |
| 2023-07-19 | 6.84 | $7.07 | 487400 |
| 2023-07-18 | 6.81 | $7.06 | 729200 |
| 2023-07-17 | 6.79 | $6.81 | 493530 |
| 2023-07-14 | 6.78 | $6.93 | 696717 |
| 2023-07-13 | 6.77 | $7.05 | 711725 |
| 2023-07-12 | 6.74 | $6.99 | 688243 |
| 2023-07-11 | 6.71 | $6.95 | 531900 |
| 2023-07-10 | 6.69 | $6.81 | 602100 |
| 2023-07-07 | 6.67 | $6.82 | 897600 |
| 2023-07-06 | 6.66 | $6.59 | 509200 |
| 2023-07-05 | 6.66 | $6.67 | 245415 |
| 2023-07-04 | 6.66 | $6.71 | 326020 |
| 2023-06-30 | 6.66 | $6.58 | 304400 |
| 2023-06-29 | 6.67 | $6.54 | 299304 |
| 2023-06-28 | 6.68 | $6.51 | 405435 |
| 2023-06-27 | 6.70 | $6.43 | 446437 |
| 2023-06-26 | 6.73 | $6.49 | 632209 |
| 2023-06-23 | 6.75 | $6.28 | 1.4M |
| 2023-06-22 | 6.80 | $6.45 | 974343 |
| 2023-06-21 | 6.84 | $6.62 | 396100 |
| 2023-06-20 | 6.86 | $6.59 | 632942 |
| 2023-06-19 | 6.89 | $6.73 | 255511 |
| 2023-06-16 | 6.91 | $6.84 | 423832 |
| 2023-06-15 | 6.92 | $6.82 | 396300 |
| 2023-06-14 | 6.93 | $6.77 | 620417 |
| 2023-06-13 | 6.94 | $6.91 | 618900 |
| 2023-06-12 | 6.95 | $6.73 | 702600 |
| 2023-06-09 | 6.97 | $6.98 | 518100 |
| 2023-06-08 | 6.97 | $6.95 | 1.0M |
| 2023-06-07 | 6.97 | $7.07 | 940026 |
| 2023-06-06 | 6.96 | $6.95 | 689131 |
| 2023-06-05 | 6.96 | $7.01 | 514700 |
| 2023-06-02 | 6.95 | $7.06 | 609700 |
| 2023-06-01 | 6.94 | $6.88 | 879600 |
| 2023-05-31 | 6.95 | $6.83 | 734601 |
| 2023-05-30 | 6.96 | $6.95 | 557300 |
| 2023-05-29 | 6.96 | $7.23 | 375200 |
| 2023-05-26 | 6.93 | $7.10 | 667700 |
| 2023-05-25 | 6.92 | $7.03 | 681827 |
| 2023-05-24 | 6.90 | $7.22 | 604122 |
| 2023-05-23 | 6.87 | $7.24 | 1.1M |
| 2023-05-19 | 6.83 | $6.90 | 961838 |
| 2023-05-18 | 6.83 | $6.65 | 470547 |
| 2023-05-17 | 6.84 | $6.56 | 871200 |
| 2023-05-16 | 6.87 | $6.41 | 1.0M |
| 2023-05-15 | 6.92 | $6.55 | 627401 |
| 2023-05-12 | 6.96 | $6.45 | 1.2M |
| 2023-05-11 | 7.02 | $6.63 | 678500 |
| 2023-05-10 | 7.06 | $6.73 | 392233 |
| 2023-05-09 | 7.09 | $6.84 | 428100 |
| 2023-05-08 | 7.12 | $6.83 | 579917 |
| 2023-05-05 | 7.15 | $6.83 | 709300 |
| 2023-05-04 | 7.18 | $6.58 | 682300 |
| 2023-05-03 | 7.25 | $6.62 | 932500 |
| 2023-05-02 | 7.31 | $6.82 | 1.7M |
| 2023-05-01 | 7.36 | $7.23 | 424824 |
| 2023-04-28 | 7.38 | $7.30 | 479300 |
| 2023-04-27 | 7.39 | $7.18 | 534946 |
| 2023-04-26 | 7.41 | $7.30 | 691943 |
| 2023-04-25 | 7.42 | $7.33 | 706947 |
| 2023-04-24 | 7.43 | $7.51 | 473200 |
| 2023-04-21 | 7.42 | $7.43 | 954200 |
| 2023-04-20 | 7.42 | $7.41 | 765900 |
| 2023-04-19 | 7.42 | $7.52 | 600522 |
| 2023-04-18 | 7.41 | $7.58 | 352000 |
| 2023-04-17 | 7.39 | $7.60 | 531300 |
| 2023-04-14 | 7.37 | $7.69 | 969600 |
| 2023-04-13 | 7.33 | $7.71 | 1.1M |
| 2023-04-12 | 7.29 | $7.56 | 729526 |
| 2023-04-11 | 7.26 | $7.54 | 621700 |
| 2023-04-10 | 7.24 | $7.45 | 721100 |
| 2023-04-06 | 7.21 | $7.27 | 260633 |
| 2023-04-05 | 7.21 | $7.35 | 395806 |
| 2023-04-04 | 7.19 | $7.37 | 656800 |
| 2023-04-03 | 7.17 | $7.48 | 1.9M |
| 2023-03-31 | 7.14 | $7.12 | 780137 |
| 2023-03-30 | 7.14 | $7.21 | 668200 |
| 2023-03-29 | 7.14 | $7.28 | 614649 |
| 2023-03-28 | 7.12 | $7.28 | 812816 |
| 2023-03-27 | 7.11 | $7.30 | 905722 |
| 2023-03-24 | 7.08 | $7.10 | 947702 |
| 2023-03-23 | 7.08 | $7.16 | 767904 |
| 2023-03-22 | 7.08 | $7.24 | 1.3M |
| 2023-03-21 | 7.06 | $7.20 | 1.3M |
| 2023-03-20 | 7.04 | $6.73 | 736800 |
| 2023-03-17 | 7.08 | $6.62 | 1.2M |
| 2023-03-16 | 7.12 | $6.88 | 1.8M |
| 2023-03-15 | 7.15 | $6.63 | 3.8M |
| 2023-03-14 | 7.20 | $7.23 | 3.3M |
| 2023-03-13 | 7.20 | $6.86 | 1.6M |
| 2023-03-10 | 7.24 | $7.01 | 1.0M |
| 2023-03-09 | 7.26 | $7.10 | 1.2M |
| 2023-03-08 | 7.28 | $7.06 | 813400 |
| 2023-03-07 | 7.30 | $7.13 | 1.2M |
| 2023-03-06 | 7.32 | $7.34 | 746433 |
| 2023-03-03 | 7.32 | $7.31 | 1.9M |
| 2023-03-02 | 7.32 | $7.24 | 1.0M |
| 2023-03-01 | 7.33 | $7.17 | 1.2M |
| 2023-02-28 | 7.34 | $7.12 | 1.7M |
| 2023-02-27 | 7.36 | $7.22 | 1.8M |
| 2023-02-24 | 7.38 | $7.34 | 2.1M |
| 2023-02-23 | 7.38 | $7.36 | 1.3M |
| 2023-02-22 | 7.39 | $7.17 | 1.2M |
| 2023-02-21 | 7.41 | $7.24 | 1.3M |
| 2023-02-17 | 7.43 | $7.19 | 1.5M |
| 2023-02-16 | 7.45 | $7.32 | 726800 |
| 2023-02-15 | 7.47 | $7.42 | 1.0M |
| 2023-02-14 | 7.47 | $7.55 | 742600 |
| 2023-02-13 | 7.46 | $7.40 | 581400 |
| 2023-02-10 | 7.47 | $7.39 | 1.1M |
| 2023-02-09 | 7.48 | $7.25 | 596005 |
| 2023-02-08 | 7.50 | $7.31 | 1.1M |
| 2023-02-07 | 7.52 | $7.49 | 693332 |
| 2023-02-06 | 7.53 | $7.27 | 556941 |
| 2023-02-03 | 7.55 | $7.27 | 586700 |
| 2023-02-02 | 7.58 | $7.32 | 829200 |
| 2023-02-01 | 7.61 | $7.39 | 932700 |
| 2023-01-31 | 7.63 | $7.66 | 931833 |
| 2023-01-30 | 7.63 | $7.63 | 1.3M |
| 2023-01-27 | 7.63 | $7.91 | 1.6M |
| 2023-01-26 | 7.60 | $7.87 | 1.3M |
| 2023-01-25 | 7.57 | $7.82 | 840400 |
| 2023-01-24 | 7.55 | $7.77 | 988200 |
| 2023-01-23 | 7.52 | $7.94 | 928638 |
| 2023-01-20 | 7.48 | $7.77 | 556700 |
| 2023-01-19 | 7.45 | $7.69 | 1.2M |
| 2023-01-18 | 7.42 | $7.77 | 1.4M |
| 2023-01-17 | 7.39 | $7.77 | 866029 |
| 2023-01-16 | 7.35 | $7.54 | 501419 |
| 2023-01-13 | 7.33 | $7.46 | 1.1M |
| 2023-01-12 | 7.31 | $7.40 | 1.1M |
| 2023-01-11 | 7.30 | $7.15 | 699222 |
| 2023-01-10 | 7.32 | $7.09 | 647100 |
| 2023-01-09 | 7.34 | $7.06 | 937800 |
| 2023-01-06 | 7.37 | $7.07 | 541800 |
| 2023-01-05 | 7.40 | $6.94 | 507222 |
| 2023-01-04 | 7.45 | $6.89 | 1.2M |
| 2023-01-03 | 7.51 | $7.04 | 1.2M |
| 2022-12-30 | 7.56 | $7.62 | 455900 |
| 2022-12-29 | 7.55 | $7.55 | 365544 |
| 2022-12-28 | 7.56 | $7.53 | 784000 |
| 2022-12-23 | 7.56 | $7.75 | 794400 |
| 2022-12-22 | 7.54 | $7.29 | 840000 |
| 2022-12-21 | 7.56 | $7.27 | 999400 |
| 2022-12-20 | 7.59 | $6.94 | 1.4M |
| 2022-12-19 | 7.66 | $6.85 | 1.8M |
| 2022-12-16 | 7.75 | $7.10 | 1.0M |
| 2022-12-15 | 7.82 | $7.37 | 685313 |
| 2022-12-14 | 7.87 | $7.35 | 880416 |
| 2022-12-13 | 7.92 | $7.23 | 948603 |
| 2022-12-12 | 7.99 | $7.30 | 753200 |
| 2022-12-09 | 8.06 | $7.27 | 1.3M |
| 2022-12-08 | 8.15 | $7.41 | 1.2M |
| 2022-12-07 | 8.23 | $7.34 | 1.4M |
| 2022-12-06 | 8.32 | $7.40 | 1.1M |
| 2022-12-05 | 8.42 | $7.75 | 1.3M |
| 2022-12-02 | 8.49 | $8.01 | 1.1M |
| 2022-12-01 | 8.54 | $7.96 | 1.2M |
| 2022-11-30 | 8.60 | $8.16 | 1.3M |
| 2022-11-29 | 8.64 | $8.09 | 1.5M |
| 2022-11-28 | 8.70 | $8.19 | 1.5M |
| 2022-11-25 | 8.75 | $8.47 | 682620 |
| 2022-11-24 | 8.78 | $8.49 | 415500 |
| 2022-11-23 | 8.82 | $8.38 | 882200 |
| 2022-11-22 | 8.86 | $8.61 | 991348 |
| 2022-11-21 | 8.89 | $8.53 | 1.3M |
| 2022-11-18 | 8.93 | $8.61 | 822400 |
| 2022-11-17 | 8.96 | $8.65 | 1.5M |
| 2022-11-16 | 8.99 | $8.81 | 703637 |
| 2022-11-15 | 9.01 | $9.02 | 990000 |
| 2022-11-14 | 9.01 | $8.85 | 911600 |
| 2022-11-11 | 9.03 | $8.94 | 1.5M |
| 2022-11-10 | 9.04 | $8.87 | 2.4M |
| 2022-11-09 | 9.05 | $8.60 | 4.1M |
| 2022-11-08 | 9.10 | $9.79 | 775616 |
| 2022-11-07 | 9.03 | $9.89 | 1.1M |
| 2022-11-04 | 8.94 | $9.59 | 1.0M |
| 2022-11-03 | 8.87 | $9.49 | 1.2M |
| 2022-11-02 | 8.80 | $9.62 | 1.1M |
| 2022-11-01 | 8.72 | $9.58 | 711100 |
| 2022-10-31 | 8.63 | $9.24 | 838100 |
| 2022-10-28 | 8.56 | $9.18 | 1.1M |
| 2022-10-27 | 8.50 | $9.38 | 1.6M |
| 2022-10-26 | 8.40 | $9.26 | 1.1M |
| 2022-10-25 | 8.31 | $9.01 | 784416 |
| 2022-10-24 | 8.24 | $8.85 | 870100 |
| 2022-10-21 | 8.18 | $8.66 | 792242 |
| 2022-10-20 | 8.13 | $8.49 | 783000 |
| 2022-10-19 | 8.09 | $8.50 | 725546 |
| 2022-10-18 | 8.04 | $8.34 | 976800 |
| 2022-10-17 | 8.01 | $8.40 | 829100 |
| 2022-10-14 | 7.97 | $8.48 | 800902 |
| 2022-10-13 | 7.92 | $8.66 | 985419 |
| 2022-10-12 | 7.84 | $8.25 | 1.2M |
| 2022-10-11 | 7.80 | $8.20 | 1.5M |
| 2022-10-07 | 7.75 | $8.40 | 1.1M |
| 2022-10-06 | 7.69 | $8.48 | 1.3M |
| 2022-10-05 | 7.60 | $8.11 | 1.2M |
| 2022-10-04 | 7.55 | $7.90 | 1.2M |
| 2022-10-03 | 7.51 | $7.49 | 997943 |
| 2022-09-30 | 7.51 | $7.10 | 868100 |
| 2022-09-29 | 7.56 | $7.17 | 894417 |
| 2022-09-28 | 7.60 | $7.17 | 898815 |
| 2022-09-27 | 7.64 | $6.89 | 1.2M |
| 2022-09-26 | 7.72 | $6.67 | 1.6M |
| 2022-09-23 | 7.83 | $6.95 | 2.9M |
| 2022-09-22 | 7.93 | $7.47 | 1.2M |
| 2022-09-21 | 7.97 | $7.56 | 1.2M |
| 2022-09-20 | 8.02 | $7.80 | 711425 |
| 2022-09-19 | 8.04 | $7.84 | 813700 |
| 2022-09-16 | 8.06 | $7.79 | 1.2M |
| 2022-09-15 | 8.09 | $7.75 | 1.8M |
| 2022-09-14 | 8.13 | $7.92 | 2.1M |
| 2022-09-13 | 8.15 | $8.12 | 2.6M |
| 2022-09-12 | 8.15 | $7.69 | 1.3M |
| 2022-09-09 | 8.20 | $7.75 | 892100 |
| 2022-09-08 | 8.25 | $7.63 | 842100 |
| 2022-09-07 | 8.31 | $7.64 | 1.5M |
| 2022-09-06 | 8.38 | $8.02 | 791600 |
| 2022-09-02 | 8.42 | $8.11 | 863343 |
| 2022-09-01 | 8.45 | $8.04 | 1.2M |
| 2022-08-31 | 8.50 | $8.36 | 661900 |
| 2022-08-30 | 8.51 | $8.44 | 769307 |
| 2022-08-29 | 8.52 | $8.85 | 1.1M |
| 2022-08-26 | 8.48 | $8.74 | 824300 |
| 2022-08-25 | 8.45 | $8.79 | 865410 |
| 2022-08-24 | 8.42 | $8.85 | 1.2M |
| 2022-08-23 | 8.37 | $8.67 | 765707 |
| 2022-08-22 | 8.34 | $8.36 | 555000 |
| 2022-08-19 | 8.34 | $8.34 | 557600 |
| 2022-08-18 | 8.34 | $8.38 | 1.2M |
| 2022-08-17 | 8.34 | $8.05 | 1.6M |
| 2022-08-16 | 8.37 | $8.23 | 1.2M |
| 2022-08-15 | 8.38 | $8.43 | 1.2M |
| 2022-08-12 | 8.38 | $8.80 | 1.6M |
| 2022-08-11 | 8.33 | $8.68 | 1.6M |
| 2022-08-10 | 8.30 | $8.70 | 857101 |
| 2022-08-09 | 8.25 | $8.65 | 1.0M |
| 2022-08-08 | 8.21 | $8.56 | 764924 |
| 2022-08-05 | 8.18 | $8.51 | 1.7M |
| 2022-08-04 | 8.14 | $8.30 | 1.6M |
| 2022-08-03 | 8.12 | $8.85 | 1.2M |
| 2022-08-02 | 8.05 | $9.21 | 1.3M |
| 2022-07-29 | 7.92 | $9.30 | 1.6M |
| 2022-07-28 | 7.78 | $8.76 | 1.2M |
| 2022-07-27 | 7.68 | $8.51 | 1.3M |
| 2022-07-26 | 7.59 | $7.90 | 1.4M |
| 2022-07-25 | 7.56 | $7.90 | 969700 |
| 2022-07-22 | 7.52 | $7.45 | 832900 |
| 2022-07-21 | 7.53 | $7.68 | 904111 |
| 2022-07-20 | 7.51 | $7.88 | 921500 |
| 2022-07-19 | 7.47 | $7.86 | 1.2M |
| 2022-07-18 | 7.43 | $7.79 | 1.1M |
| 2022-07-15 | 7.39 | $7.27 | 1.2M |
| 2022-07-14 | 7.41 | $6.90 | 2.4M |
| 2022-07-13 | 7.46 | $7.02 | 1.5M |
| 2022-07-12 | 7.51 | $6.98 | 1.5M |
| 2022-07-11 | 7.56 | $7.21 | 1.5M |
| 2022-07-08 | 7.60 | $7.14 | 1.1M |
| 2022-07-07 | 7.65 | $7.18 | 2.0M |
| 2022-07-06 | 7.70 | $6.57 | 2.9M |
| 2022-07-05 | 7.82 | $7.04 | 2.1M |
| 2022-07-04 | 7.90 | $7.68 | 1.1M |
| 2022-06-30 | 7.92 | $7.23 | 1.7M |
| 2022-06-29 | 7.99 | $7.28 | 1.8M |
| 2022-06-28 | 8.07 | $7.77 | 2.3M |
| 2022-06-27 | 8.10 | $7.43 | 2.0M |
| 2022-06-24 | 8.17 | $7.08 | 1.5M |
| 2022-06-23 | 8.29 | $6.91 | 3.4M |
| 2022-06-22 | 8.43 | $7.68 | 2.1M |
| 2022-06-21 | 8.51 | $8.21 | 1.6M |
| 2022-06-20 | 8.54 | $7.95 | 1.0M |
| 2022-06-17 | 8.60 | $7.75 | 2.4M |
| 2022-06-16 | 8.69 | $8.24 | 1.7M |
| 2022-06-15 | 8.74 | $8.56 | 1.6M |
| 2022-06-14 | 8.76 | $8.70 | 1.7M |
| 2022-06-13 | 8.77 | $8.61 | 1.7M |
| 2022-06-10 | 8.78 | $8.89 | 1.7M |
| 2022-06-09 | 8.77 | $8.90 | 1.2M |
| 2022-06-08 | 8.76 | $9.09 | 2.3M |
| 2022-06-07 | 8.72 | $8.99 | 2.4M |
| 2022-06-06 | 8.69 | $8.77 | 2.7M |
| 2022-06-03 | 8.68 | $8.98 | 2.9M |
| 2022-06-02 | 8.65 | $9.23 | 1.3M |
| 2022-06-01 | 8.59 | $9.28 | 1.5M |
| 2022-05-31 | 8.52 | $9.25 | 5.0M |
| 2022-05-30 | 8.44 | $9.46 | 840800 |
| 2022-05-27 | 8.34 | $9.20 | 1.1M |
| 2022-05-26 | 8.25 | $9.31 | 1.2M |
| 2022-05-25 | 8.13 | $9.21 | 1.7M |
| 2022-05-24 | 8.02 | $9.26 | 1.1M |
| 2022-05-20 | 7.89 | $9.37 | 2.0M |
| 2022-05-19 | 7.73 | $9.24 | 1.9M |
| 2022-05-18 | 7.58 | $8.87 | 1.6M |
| 2022-05-17 | 7.44 | $8.80 | 1.7M |
| 2022-05-16 | 7.30 | $8.61 | 2.6M |
| 2022-05-13 | 7.16 | $8.02 | 3.4M |
| 2022-05-12 | 7.07 | $6.85 | 955400 |
| 2022-05-11 | 7.09 | $6.98 | 1.3M |
| 2022-05-10 | 7.10 | $6.68 | 1.3M |
| 2022-05-09 | 7.15 | $6.70 | 1.8M |
| 2022-05-06 | 7.19 | $7.60 | 1.5M |
| 2022-05-05 | 7.15 | $7.35 | 1.2M |
| 2022-05-04 | 7.13 | $7.56 | 1.6M |
| 2022-05-03 | 7.08 | $7.23 | 2.1M |
| 2022-05-02 | 7.07 | $6.71 | 858600 |
| 2022-04-29 | 7.11 | $6.85 | 1.0M |
| 2022-04-28 | 7.13 | $6.99 | 1.3M |
| 2022-04-27 | 7.15 | $6.70 | 759300 |
| 2022-04-26 | 7.20 | $6.67 | 985231 |
| 2022-04-25 | 7.25 | $6.67 | 2.2M |
| 2022-04-22 | 7.31 | $6.93 | 944200 |
| 2022-04-21 | 7.35 | $7.17 | 1.0M |
| 2022-04-20 | 7.37 | $7.44 | 1.2M |
| 2022-04-19 | 7.36 | $7.43 | 887200 |
| 2022-04-18 | 7.36 | $7.75 | 1.2M |
| 2022-04-14 | 7.32 | $7.23 | 1.0M |
| 2022-04-13 | 7.32 | $7.18 | 700901 |
| 2022-04-12 | 7.34 | $7.14 | 725315 |
| 2022-04-11 | 7.36 | $6.97 | 678423 |
| 2022-04-08 | 7.40 | $7.25 | 1.1M |
| 2022-04-07 | 7.42 | $7.21 | 1.1M |
| 2022-04-06 | 7.44 | $7.14 | 866400 |
| 2022-04-05 | 7.47 | $7.31 | 948946 |
| 2022-04-04 | 7.49 | $7.56 | 897300 |
| 2022-04-01 | 7.48 | $7.58 | 1.0M |
| 2022-03-31 | 7.47 | $7.64 | 947300 |
| 2022-03-30 | 7.45 | $7.67 | 1.2M |
| 2022-03-29 | 7.43 | $7.87 | 1.3M |
| 2022-03-28 | 7.38 | $7.77 | 508449 |
| 2022-03-25 | 7.34 | $7.99 | 929029 |
| 2022-03-24 | 7.27 | $7.72 | 582200 |
| 2022-03-23 | 7.23 | $7.81 | 1.2M |
| 2022-03-22 | 7.16 | $7.74 | 721000 |
| 2022-03-21 | 7.10 | $7.92 | 981600 |
| 2022-03-18 | 7.02 | $7.52 | 699107 |
| 2022-03-17 | 6.96 | $7.67 | 1.3M |
| 2022-03-16 | 6.89 | $7.03 | 1.6M |
| 2022-03-15 | 6.88 | $7.04 | 4.3M |
| 2022-03-14 | 6.86 | $7.68 | 1.4M |
| 2022-03-11 | 6.77 | $8.06 | 942400 |
| 2022-03-10 | 6.64 | $8.14 | 1.4M |
| 2022-03-09 | 6.48 | $7.71 | 1.9M |
| 2022-03-08 | 6.35 | $8.12 | 2.9M |
| 2022-03-07 | 6.16 | $7.93 | 3.0M |
| 2022-03-04 | 5.98 | $7.61 | 2.3M |
| 2022-03-03 | 5.80 | $6.91 | 1.5M |
| 2022-03-02 | 5.69 | $6.85 | 1.8M |
| 2022-03-01 | 5.56 | $6.91 | 2.0M |
| 2022-02-28 | 5.42 | $6.48 | 1.9M |
| 2022-02-25 | 5.31 | $5.93 | 2.7M |
| 2022-02-24 | 5.25 | $5.34 | 1.1M |
| 2022-02-23 | 5.24 | $5.23 | 652333 |
| 2022-02-22 | 5.24 | $5.16 | 972600 |
| 2022-02-18 | 5.25 | $5.24 | 685900 |
| 2022-02-17 | 5.25 | $5.38 | 931500 |
| 2022-02-16 | 5.23 | $5.52 | 1.3M |
| 2022-02-15 | 5.20 | $5.44 | 1.4M |
| 2022-02-14 | 5.18 | $5.28 | 871000 |
| 2022-02-11 | 5.17 | $5.37 | 1.5M |
| 2022-02-10 | 5.14 | $5.21 | 761000 |
| 2022-02-09 | 5.14 | $5.19 | 890800 |
| 2022-02-08 | 5.13 | $5.05 | 1.6M |
| 2022-02-07 | 5.14 | $5.37 | 1.1M |
| 2022-02-04 | 5.12 | $5.52 | 1.7M |
| 2022-02-03 | 5.07 | $5.44 | 1.0M |
| 2022-02-02 | 5.03 | $5.52 | 1.9M |
| 2022-02-01 | 4.98 | $5.29 | 1.1M |
| 2022-01-31 | 4.95 | $5.27 | 989500 |
| 2022-01-28 | 4.92 | $5.24 | 1.0M |
| 2022-01-27 | 4.88 | $5.19 | 966114 |
| 2022-01-26 | 4.85 | $5.14 | 977409 |
| 2022-01-25 | 4.82 | $5.15 | 908700 |
| 2022-01-24 | 4.78 | $4.96 | 1.4M |
| 2022-01-21 | 4.77 | $4.86 | 1.1M |
| 2022-01-20 | 4.76 | $5.07 | 727847 |
| 2022-01-19 | 4.72 | $5.13 | 722300 |
| 2022-01-18 | 4.68 | $5.22 | 983000 |
| 2022-01-17 | 4.62 | $5.35 | 873426 |
| 2022-01-14 | 4.55 | $5.05 | 925600 |
| 2022-01-13 | 4.49 | $4.84 | 1.3M |
| 2022-01-12 | 4.46 | $4.98 | 1.1M |
| 2022-01-11 | 4.40 | $4.86 | 1.1M |
| 2022-01-10 | 4.36 | $4.59 | 809800 |
| 2022-01-07 | 4.33 | $4.62 | 647600 |
| 2022-01-06 | 4.30 | $4.64 | 1.3M |
| 2022-01-05 | 4.26 | $4.42 | 1.8M |
| 2022-01-04 | 4.25 | $4.40 | 1.0M |
| 2021-12-31 | 4.23 | $4.27 | 617900 |
| 2021-12-30 | 4.23 | $4.32 | 312045 |
| 2021-12-29 | 4.22 | $4.31 | 668000 |
| 2021-12-24 | 4.21 | $4.05 | 105622 |
| 2021-12-23 | 4.23 | $4.09 | 571200 |
| 2021-12-22 | 4.24 | $4.08 | 434701 |
| 2021-12-21 | 4.26 | $4.06 | 560300 |
| 2021-12-20 | 4.28 | $3.87 | 1.3M |
| 2021-12-17 | 4.32 | $3.98 | 570018 |
| 2021-12-16 | 4.36 | $4.06 | 691200 |
| 2021-12-15 | 4.39 | $4.11 | 825000 |
| 2021-12-14 | 4.42 | $4.09 | 642127 |
| 2021-12-13 | 4.45 | $4.28 | 420200 |
| 2021-12-10 | 4.47 | $4.45 | 510206 |
| 2021-12-09 | 4.47 | $4.51 | 633327 |
| 2021-12-08 | 4.47 | $4.58 | 632700 |
| 2021-12-07 | 4.46 | $4.52 | 989511 |
| 2021-12-06 | 4.45 | $4.31 | 943539 |
| 2021-12-03 | 4.46 | $4.12 | 1.6M |
| 2021-12-02 | 4.50 | $4.07 | 1.3M |
| 2021-12-01 | 4.54 | $3.98 | 775300 |
| 2021-11-30 | 4.60 | $4.04 | 2.2M |
| 2021-11-29 | 4.66 | $4.27 | 1.5M |
| 2021-11-26 | 4.70 | $4.33 | 1.9M |
| 2021-11-25 | 4.74 | $4.63 | 599000 |
| 2021-11-24 | 4.76 | $4.67 | 1.0M |
| 2021-11-23 | 4.77 | $4.61 | 767200 |
| 2021-11-22 | 4.78 | $4.55 | 976600 |
| 2021-11-19 | 4.81 | $4.51 | 1.6M |
| 2021-11-18 | 4.84 | $4.74 | 951728 |
| 2021-11-17 | 4.85 | $4.73 | 905900 |
| 2021-11-16 | 4.86 | $4.88 | 685212 |
| 2021-11-15 | 4.86 | $4.92 | 1.5M |
| 2021-11-12 | 4.85 | $5.13 | 724324 |
| 2021-11-11 | 4.82 | $5.22 | 621928 |
| 2021-11-10 | 4.78 | $5.17 | 1.4M |
| 2021-11-09 | 4.74 | $5.28 | 1.2M |
| 2021-11-08 | 4.68 | $5.35 | 1.8M |
| 2021-11-05 | 4.61 | $5.20 | 3.6M |
| 2021-11-04 | 4.55 | $5.09 | 2.3M |
| 2021-11-03 | 4.49 | $4.78 | 968034 |
| 2021-11-02 | 4.46 | $4.82 | 474935 |
| 2021-11-01 | 4.42 | $4.79 | 489213 |
| 2021-10-29 | 4.39 | $4.67 | 659400 |
| 2021-10-28 | 4.36 | $4.58 | 554743 |
| 2021-10-27 | 4.33 | $4.51 | 531400 |
| 2021-10-26 | 4.31 | $4.72 | 522922 |
| 2021-10-25 | 4.27 | $4.73 | 1.1M |
| 2021-10-22 | 4.22 | $4.53 | 1.2M |
| 2021-10-21 | 4.19 | $4.36 | 769248 |
| 2021-10-20 | 4.17 | $4.35 | 699900 |
| 2021-10-19 | 4.15 | $4.31 | 874800 |
| 2021-10-18 | 4.14 | $4.20 | 782900 |
| 2021-10-15 | 4.13 | $4.28 | 1.3M |
| 2021-10-14 | 4.12 | $4.42 | 1.0M |
| 2021-10-13 | 4.08 | $4.22 | 826031 |
| 2021-10-12 | 4.07 | $4.35 | 701533 |
| 2021-10-08 | 4.04 | $4.38 | 959124 |
| 2021-10-07 | 4.01 | $4.37 | 933000 |
| 2021-10-06 | 3.97 | $4.28 | 1.0M |
| 2021-10-05 | 3.93 | $4.29 | 1.2M |
| 2021-10-04 | 3.90 | $4.20 | 2.0M |
| 2021-10-01 | 3.86 | $4.21 | 1.3M |
| 2021-09-30 | 3.83 | $4.18 | 1.6M |
| 2021-09-29 | 3.79 | $4.14 | 984800 |
| 2021-09-28 | 3.75 | $4.16 | 1.7M |
| 2021-09-27 | 3.71 | $4.27 | 1.6M |
| 2021-09-24 | 3.65 | $4.06 | 1.4M |
| 2021-09-23 | 3.61 | $4.04 | 1.2M |
| 2021-09-22 | 3.56 | $4.01 | 1.2M |
| 2021-09-21 | 3.52 | $3.76 | 558300 |
| 2021-09-20 | 3.49 | $3.64 | 810139 |
| 2021-09-17 | 3.48 | $3.81 | 556905 |
| 2021-09-16 | 3.44 | $3.92 | 849210 |
| 2021-09-15 | 3.39 | $3.83 | 1.3M |
| 2021-09-14 | 3.34 | $3.60 | 865004 |
| 2021-09-13 | 3.32 | $3.61 | 1.3M |
| 2021-09-10 | 3.29 | $3.36 | 528736 |
| 2021-09-09 | 3.28 | $3.34 | 269439 |
| 2021-09-08 | 3.27 | $3.32 | 304110 |
| 2021-09-07 | 3.27 | $3.31 | 328009 |
| 2021-09-03 | 3.26 | $3.38 | 365600 |
| 2021-09-02 | 3.25 | $3.42 | 816442 |
| 2021-09-01 | 3.23 | $3.28 | 302600 |
| 2021-08-31 | 3.23 | $3.36 | 194700 |
| 2021-08-30 | 3.21 | $3.39 | 432300 |
| 2021-08-27 | 3.20 | $3.40 | 991223 |
| 2021-08-26 | 3.17 | $3.18 | 572446 |
| 2021-08-25 | 3.17 | $3.23 | 503500 |
| 2021-08-24 | 3.17 | $3.27 | 763229 |
| 2021-08-23 | 3.16 | $3.13 | 707436 |
| 2021-08-20 | 3.16 | $2.91 | 809937 |
| 2021-08-19 | 3.19 | $2.90 | 1.4M |
| 2021-08-18 | 3.22 | $3.03 | 819800 |
| 2021-08-17 | 3.24 | $3.10 | 727414 |
| 2021-08-16 | 3.25 | $3.15 | 849100 |
| 2021-08-13 | 3.26 | $3.26 | 906300 |
| 2021-08-12 | 3.26 | $3.47 | 1.6M |
| 2021-08-11 | 3.24 | $3.41 | 742901 |
| 2021-08-10 | 3.22 | $3.49 | 508915 |
| 2021-08-09 | 3.19 | $3.34 | 572922 |
| 2021-08-06 | 3.18 | $3.45 | 1.1M |
| 2021-08-05 | 3.15 | $3.34 | 503500 |
| 2021-08-04 | 3.13 | $3.27 | 1.0M |
| 2021-08-03 | 3.12 | $3.38 | 2.1M |
| 2021-07-30 | 3.09 | $3.14 | 2.3M |
| 2021-07-29 | 3.08 | $2.95 | 1.3M |
| 2021-07-28 | 3.10 | $2.95 | 581137 |
| 2021-07-27 | 3.11 | $2.92 | 477900 |
| 2021-07-26 | 3.13 | $3.03 | 1.1M |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.97
2026-07-24
Close Price
$11.45
Vol: 542339
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.02
Average
7.20
Maximum
12.54
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.97 | $11.45 | 542339 |
| 2026-07-23 | 10.91 | $11.70 | 2.1M |
| 2026-07-22 | 10.82 | $11.23 | 1.1M |
| 2026-07-21 | 10.78 | $11.05 | 1.1M |
| 2026-07-20 | 10.75 | $10.75 | 661300 |
| 2026-07-17 | 10.75 | $10.77 | 1.1M |
| 2026-07-16 | 10.75 | $10.74 | 993619 |
| 2026-07-15 | 10.75 | $10.79 | 853643 |
| 2026-07-14 | 10.75 | $10.87 | 804300 |
| 2026-07-13 | 10.74 | $10.89 | 1.2M |
| 2026-07-10 | 10.73 | $10.54 | 505318 |
| 2026-07-09 | 10.77 | $10.59 | 587308 |
| 2026-07-08 | 10.80 | $10.90 | 1.5M |
| 2026-07-07 | 10.81 | $10.61 | 678400 |
| 2026-07-06 | 10.85 | $10.34 | 1.7M |
| 2026-07-03 | 10.93 | $10.90 | 376400 |
| 2026-07-02 | 10.96 | $10.74 | 948626 |
| 2026-06-30 | 11.01 | $10.89 | 1.6M |
| 2026-06-29 | 11.05 | $10.88 | 1.1M |
| 2026-06-26 | 11.09 | $10.92 | 1.1M |
| 2026-06-25 | 11.14 | $10.80 | 818000 |
| 2026-06-24 | 11.20 | $10.59 | 1.3M |
| 2026-06-23 | 11.29 | $10.85 | 1.1M |
| 2026-06-22 | 11.35 | $10.78 | 736340 |
| 2026-06-19 | 11.43 | $10.84 | 526500 |
| 2026-06-18 | 11.52 | $10.63 | 896921 |
| 2026-06-17 | 11.63 | $10.82 | 607709 |
| 2026-06-16 | 11.73 | $10.95 | 1.4M |
| 2026-06-15 | 11.83 | $11.15 | 1.3M |
| 2026-06-12 | 11.92 | $11.60 | 1.5M |
| 2026-06-11 | 11.98 | $11.94 | 1.1M |
| 2026-06-10 | 12.00 | $11.94 | 1.3M |
| 2026-06-09 | 12.02 | $11.62 | 850000 |
| 2026-06-08 | 12.08 | $12.07 | 585200 |
| 2026-06-05 | 12.10 | $11.79 | 962515 |
| 2026-06-04 | 12.14 | $12.24 | 1.5M |
| 2026-06-03 | 12.14 | $12.11 | 563400 |
| 2026-06-02 | 12.16 | $11.91 | 568100 |
| 2026-06-01 | 12.20 | $11.69 | 1.8M |
| 2026-05-29 | 12.26 | $11.48 | 1.5M |
| 2026-05-28 | 12.35 | $11.75 | 693600 |
| 2026-05-27 | 12.41 | $11.75 | 993700 |
| 2026-05-26 | 12.47 | $12.08 | 813200 |
| 2026-05-25 | 12.51 | $12.07 | 988200 |
| 2026-05-22 | 12.54 | $12.58 | 807113 |
| 2026-05-21 | 12.52 | $12.63 | 1.6M |
| 2026-05-20 | 12.50 | $12.80 | 1.3M |
| 2026-05-19 | 12.44 | $13.13 | 1.2M |
| 2026-05-15 | 12.35 | $12.88 | 1.2M |
| 2026-05-14 | 12.28 | $12.44 | 878622 |
| 2026-05-13 | 12.24 | $12.39 | 1.2M |
| 2026-05-12 | 12.19 | $12.51 | 1.2M |
| 2026-05-11 | 12.13 | $12.30 | 882239 |
| 2026-05-08 | 12.09 | $12.29 | 1.2M |
| 2026-05-07 | 12.04 | $12.12 | 1.3M |
| 2026-05-06 | 12.00 | $12.18 | 1.4M |
| 2026-05-05 | 11.95 | $12.62 | 975100 |
| 2026-05-04 | 11.86 | $12.49 | 1.2M |
| 2026-05-01 | 11.77 | $12.37 | 1.2M |
| 2026-04-30 | 11.69 | $12.41 | 1.1M |
| 2026-04-29 | 11.59 | $12.38 | 1.4M |
| 2026-04-28 | 11.49 | $12.10 | 1.1M |
| 2026-04-27 | 11.42 | $11.93 | 837700 |
| 2026-04-24 | 11.36 | $11.74 | 1.4M |
| 2026-04-23 | 11.31 | $11.97 | 1.3M |
| 2026-04-22 | 11.24 | $11.80 | 1.5M |
| 2026-04-21 | 11.18 | $11.38 | 1.2M |
| 2026-04-20 | 11.16 | $11.15 | 1.5M |
| 2026-04-17 | 11.15 | $10.84 | 2.7M |
| 2026-04-16 | 11.18 | $11.25 | 1.5M |
| 2026-04-15 | 11.17 | $11.07 | 1.2M |
| 2026-04-14 | 11.17 | $11.11 | 1.3M |
| 2026-04-13 | 11.17 | $11.44 | 993200 |
| 2026-04-10 | 11.13 | $11.31 | 1.7M |
| 2026-04-09 | 11.10 | $10.91 | 2.3M |
| 2026-04-08 | 11.10 | $11.02 | 2.8M |
| 2026-04-07 | 11.09 | $11.92 | 3.6M |
| 2026-04-06 | 10.98 | $11.16 | 1.3M |
| 2026-04-02 | 10.94 | $10.95 | 1.8M |
| 2026-04-01 | 10.92 | $10.61 | 2.2M |
| 2026-03-31 | 10.93 | $11.37 | 1.9M |
| 2026-03-30 | 10.86 | $11.52 | 1.9M |
| 2026-03-27 | 10.77 | $11.30 | 1.4M |
| 2026-03-26 | 10.69 | $10.95 | 1.6M |
| 2026-03-25 | 10.63 | $10.99 | 1.3M |
| 2026-03-24 | 10.57 | $11.11 | 1.4M |
| 2026-03-23 | 10.49 | $10.90 | 1.5M |
| 2026-03-20 | 10.43 | $10.98 | 1.5M |
| 2026-03-19 | 10.35 | $10.93 | 2.0M |
| 2026-03-18 | 10.28 | $10.84 | 914008 |
| 2026-03-17 | 10.21 | $10.66 | 927300 |
| 2026-03-16 | 10.15 | $10.55 | 1.7M |
| 2026-03-13 | 10.09 | $10.30 | 2.4M |
| 2026-03-12 | 10.05 | $10.44 | 1.4M |
| 2026-03-11 | 10.00 | $10.40 | 1.6M |
| 2026-03-10 | 9.94 | $10.16 | 2.3M |
| 2026-03-09 | 9.91 | $10.09 | 2.5M |
| 2026-03-06 | 9.88 | $10.13 | 2.4M |
| 2026-03-05 | 9.84 | $10.17 | 2.1M |
| 2026-03-04 | 9.79 | $10.03 | 1.9M |
| 2026-03-03 | 9.75 | $9.96 | 2.5M |
| 2026-03-02 | 9.71 | $9.90 | 2.5M |
| 2026-02-27 | 9.68 | $9.87 | 1.6M |
| 2026-02-26 | 9.64 | $9.75 | 1.3M |
| 2026-02-25 | 9.61 | $9.69 | 1.0M |
| 2026-02-24 | 9.59 | $9.89 | 776800 |
| 2026-02-23 | 9.54 | $9.94 | 802300 |
| 2026-02-20 | 9.48 | $9.92 | 892704 |
| 2026-02-19 | 9.42 | $9.93 | 1.2M |
| 2026-02-18 | 9.36 | $9.81 | 1.3M |
| 2026-02-17 | 9.30 | $9.47 | 998100 |
| 2026-02-13 | 9.27 | $9.40 | 900940 |
| 2026-02-12 | 9.24 | $9.28 | 1.4M |
| 2026-02-11 | 9.22 | $9.67 | 696800 |
| 2026-02-10 | 9.16 | $9.47 | 605642 |
| 2026-02-09 | 9.12 | $9.52 | 1.0M |
| 2026-02-06 | 9.06 | $9.37 | 816700 |
| 2026-02-05 | 9.02 | $9.11 | 1.7M |
| 2026-02-04 | 9.00 | $9.42 | 1.5M |
| 2026-02-03 | 8.94 | $9.11 | 1.6M |
| 2026-02-02 | 8.91 | $8.75 | 1.6M |
| 2026-01-30 | 8.91 | $8.87 | 2.0M |
| 2026-01-29 | 8.90 | $9.05 | 4.3M |
| 2026-01-28 | 8.87 | $9.33 | 643814 |
| 2026-01-27 | 8.82 | $9.35 | 963847 |
| 2026-01-26 | 8.75 | $9.15 | 1.4M |
| 2026-01-23 | 8.71 | $8.86 | 986700 |
| 2026-01-22 | 8.69 | $8.86 | 1.0M |
| 2026-01-21 | 8.67 | $9.06 | 1.1M |
| 2026-01-20 | 8.63 | $8.79 | 698400 |
| 2026-01-19 | 8.61 | $8.77 | 320800 |
| 2026-01-16 | 8.59 | $8.71 | 647848 |
| 2026-01-15 | 8.58 | $8.57 | 649100 |
| 2026-01-14 | 8.58 | $8.60 | 1.6M |
| 2026-01-13 | 8.58 | $8.81 | 1.0M |
| 2026-01-12 | 8.56 | $8.57 | 402600 |
| 2026-01-09 | 8.56 | $8.54 | 669333 |
| 2026-01-08 | 8.57 | $8.36 | 569423 |
| 2026-01-07 | 8.60 | $8.20 | 947900 |
| 2026-01-06 | 8.65 | $8.43 | 449300 |
| 2026-01-05 | 8.68 | $8.53 | 1.5M |
| 2026-01-02 | 8.70 | $8.80 | 450846 |
| 2025-12-31 | 8.70 | $8.69 | 611312 |
| 2025-12-30 | 8.71 | $8.83 | 435500 |
| 2025-12-29 | 8.71 | $8.77 | 296632 |
| 2025-12-24 | 8.71 | $8.73 | 263000 |
| 2025-12-23 | 8.72 | $8.73 | 345527 |
| 2025-12-22 | 8.73 | $8.60 | 347140 |
| 2025-12-19 | 8.75 | $8.45 | 301600 |
| 2025-12-18 | 8.79 | $8.38 | 332243 |
| 2025-12-17 | 8.85 | $8.45 | 607526 |
| 2025-12-16 | 8.90 | $8.34 | 1.1M |
| 2025-12-15 | 8.96 | $8.73 | 548300 |
| 2025-12-12 | 8.98 | $8.88 | 403216 |
| 2025-12-11 | 8.99 | $8.84 | 445500 |
| 2025-12-10 | 9.01 | $8.96 | 362300 |
| 2025-12-09 | 9.01 | $8.95 | 665700 |
| 2025-12-08 | 9.01 | $9.04 | 553948 |
| 2025-12-05 | 9.00 | $9.08 | 424648 |
| 2025-12-04 | 8.99 | $9.14 | 516200 |
| 2025-12-03 | 8.96 | $9.08 | 841100 |
| 2025-12-02 | 8.93 | $8.87 | 457000 |
| 2025-12-01 | 8.92 | $8.92 | 736300 |
| 2025-11-28 | 8.90 | $9.00 | 563924 |
| 2025-11-27 | 8.87 | $8.98 | 160324 |
| 2025-11-26 | 8.83 | $8.94 | 714100 |
| 2025-11-25 | 8.80 | $8.96 | 1.2M |
| 2025-11-24 | 8.76 | $9.14 | 903818 |
| 2025-11-21 | 8.69 | $9.05 | 986600 |
| 2025-11-20 | 8.63 | $9.13 | 1.6M |
| 2025-11-19 | 8.55 | $9.15 | 1.0M |
| 2025-11-18 | 8.47 | $9.04 | 1.4M |
| 2025-11-17 | 8.39 | $8.77 | 941700 |
| 2025-11-14 | 8.33 | $8.83 | 977600 |
| 2025-11-13 | 8.26 | $8.57 | 1.1M |
| 2025-11-12 | 8.21 | $8.78 | 1.1M |
| 2025-11-11 | 8.13 | $8.98 | 2.4M |
| 2025-11-10 | 8.03 | $8.56 | 1.5M |
| 2025-11-07 | 7.97 | $8.33 | 2.1M |
| 2025-11-06 | 7.92 | $8.10 | 755425 |
| 2025-11-05 | 7.90 | $8.04 | 997238 |
| 2025-11-04 | 7.89 | $7.86 | 683414 |
| 2025-11-03 | 7.90 | $8.04 | 769233 |
| 2025-10-31 | 7.88 | $7.98 | 1.0M |
| 2025-10-30 | 7.87 | $7.94 | 794015 |
| 2025-10-29 | 7.87 | $8.03 | 1.4M |
| 2025-10-28 | 7.86 | $7.93 | 1.4M |
| 2025-10-27 | 7.85 | $8.00 | 805433 |
| 2025-10-24 | 7.84 | $7.91 | 491300 |
| 2025-10-23 | 7.84 | $7.88 | 588927 |
| 2025-10-22 | 7.84 | $7.80 | 581201 |
| 2025-10-21 | 7.84 | $7.61 | 518000 |
| 2025-10-20 | 7.87 | $7.59 | 579821 |
| 2025-10-17 | 7.90 | $7.64 | 615500 |
| 2025-10-16 | 7.93 | $7.66 | 954700 |
| 2025-10-15 | 7.95 | $7.81 | 995946 |
| 2025-10-14 | 7.96 | $7.73 | 1.2M |
| 2025-10-10 | 7.98 | $7.85 | 1.6M |
| 2025-10-09 | 7.98 | $8.19 | 998300 |
| 2025-10-08 | 7.94 | $8.47 | 1.7M |
| 2025-10-07 | 7.88 | $8.18 | 851800 |
| 2025-10-06 | 7.84 | $8.08 | 1.1M |
| 2025-10-03 | 7.80 | $7.87 | 556200 |
| 2025-10-02 | 7.79 | $7.73 | 608426 |
| 2025-10-01 | 7.78 | $7.84 | 537000 |
| 2025-09-30 | 7.76 | $7.75 | 920000 |
| 2025-09-29 | 7.75 | $7.90 | 1.1M |
| 2025-09-26 | 7.72 | $8.02 | 719821 |
| 2025-09-25 | 7.67 | $7.97 | 549300 |
| 2025-09-24 | 7.63 | $7.96 | 1.1M |
| 2025-09-23 | 7.59 | $7.90 | 1.3M |
| 2025-09-22 | 7.54 | $7.82 | 1.0M |
| 2025-09-19 | 7.51 | $7.68 | 785133 |
| 2025-09-18 | 7.49 | $7.75 | 361700 |
| 2025-09-17 | 7.45 | $7.74 | 891500 |
| 2025-09-16 | 7.42 | $7.70 | 914502 |
| 2025-09-15 | 7.38 | $7.50 | 696600 |
| 2025-09-12 | 7.37 | $7.50 | 854134 |
| 2025-09-11 | 7.35 | $7.44 | 633829 |
| 2025-09-10 | 7.33 | $7.48 | 965400 |
| 2025-09-09 | 7.31 | $7.37 | 842352 |
| 2025-09-08 | 7.30 | $7.24 | 848000 |
| 2025-09-05 | 7.30 | $7.27 | 809600 |
| 2025-09-04 | 7.30 | $7.41 | 782643 |
| 2025-09-03 | 7.28 | $7.26 | 985160 |
| 2025-09-02 | 7.27 | $7.33 | 636214 |
| 2025-08-29 | 7.26 | $7.29 | 780800 |
| 2025-08-28 | 7.25 | $7.43 | 1.0M |
| 2025-08-27 | 7.22 | $7.44 | 737000 |
| 2025-08-26 | 7.20 | $7.44 | 752400 |
| 2025-08-25 | 7.18 | $7.43 | 293934 |
| 2025-08-22 | 7.15 | $7.41 | 807600 |
| 2025-08-21 | 7.13 | $7.23 | 979302 |
| 2025-08-20 | 7.12 | $7.10 | 344813 |
| 2025-08-19 | 7.13 | $7.07 | 795844 |
| 2025-08-18 | 7.14 | $7.10 | 519615 |
| 2025-08-15 | 7.14 | $7.06 | 734300 |
| 2025-08-14 | 7.15 | $7.13 | 543710 |
| 2025-08-13 | 7.15 | $7.11 | 799431 |
| 2025-08-12 | 7.16 | $7.17 | 742907 |
| 2025-08-11 | 7.15 | $7.13 | 718600 |
| 2025-08-08 | 7.15 | $7.08 | 453600 |
| 2025-08-07 | 7.16 | $7.05 | 505700 |
| 2025-08-06 | 7.16 | $7.02 | 547231 |
| 2025-08-05 | 7.17 | $7.03 | 675946 |
| 2025-08-01 | 7.17 | $7.04 | 692432 |
| 2025-07-31 | 7.18 | $7.19 | 762300 |
| 2025-07-30 | 7.16 | $7.46 | 1.1M |
| 2025-07-29 | 7.12 | $7.45 | 616044 |
| 2025-07-28 | 7.07 | $7.36 | 785700 |
| 2025-07-25 | 7.03 | $7.25 | 594200 |
| 2025-07-24 | 7.00 | $7.27 | 681434 |
| 2025-07-23 | 6.97 | $7.18 | 422817 |
| 2025-07-22 | 6.94 | $7.10 | 413200 |
| 2025-07-21 | 6.92 | $7.06 | 660300 |
| 2025-07-18 | 6.90 | $7.06 | 662432 |
| 2025-07-17 | 6.88 | $7.04 | 930400 |
| 2025-07-16 | 6.87 | $6.94 | 375100 |
| 2025-07-15 | 6.86 | $6.99 | 561742 |
| 2025-07-14 | 6.85 | $6.98 | 929300 |
| 2025-07-11 | 6.84 | $6.93 | 357942 |
| 2025-07-10 | 6.84 | $6.86 | 375723 |
| 2025-07-09 | 6.84 | $6.91 | 280941 |
| 2025-07-08 | 6.83 | $6.87 | 657116 |
| 2025-07-07 | 6.83 | $6.74 | 665300 |
| 2025-07-04 | 6.83 | $6.77 | 373108 |
| 2025-07-03 | 6.83 | $6.68 | 356100 |
| 2025-07-02 | 6.84 | $6.73 | 614419 |
| 2025-06-30 | 6.84 | $6.74 | 339000 |
| 2025-06-27 | 6.84 | $6.81 | 410300 |
| 2025-06-26 | 6.83 | $6.76 | 449700 |
| 2025-06-25 | 6.82 | $6.71 | 628300 |
| 2025-06-24 | 6.82 | $6.77 | 853814 |
| 2025-06-23 | 6.80 | $6.95 | 1.2M |
| 2025-06-20 | 6.77 | $7.19 | 453446 |
| 2025-06-19 | 6.71 | $7.20 | 611600 |
| 2025-06-18 | 6.64 | $7.15 | 1.2M |
| 2025-06-17 | 6.57 | $7.06 | 1.1M |
| 2025-06-16 | 6.51 | $6.91 | 791400 |
| 2025-06-13 | 6.45 | $6.94 | 2.0M |
| 2025-06-12 | 6.39 | $6.72 | 640700 |
| 2025-06-11 | 6.35 | $6.68 | 1.2M |
| 2025-06-10 | 6.31 | $6.49 | 591600 |
| 2025-06-09 | 6.29 | $6.49 | 613900 |
| 2025-06-06 | 6.26 | $6.40 | 500400 |
| 2025-06-05 | 6.24 | $6.31 | 309400 |
| 2025-06-04 | 6.23 | $6.35 | 342700 |
| 2025-06-03 | 6.20 | $6.34 | 488423 |
| 2025-06-02 | 6.18 | $6.21 | 814234 |
| 2025-05-30 | 6.16 | $6.15 | 384600 |
| 2025-05-29 | 6.15 | $6.31 | 334600 |
| 2025-05-28 | 6.12 | $6.30 | 431600 |
| 2025-05-27 | 6.09 | $6.31 | 457516 |
| 2025-05-26 | 6.06 | $6.31 | 435034 |
| 2025-05-23 | 6.02 | $6.20 | 435742 |
| 2025-05-22 | 6.00 | $6.11 | 627532 |
| 2025-05-21 | 5.98 | $6.17 | 526800 |
| 2025-05-20 | 5.96 | $6.19 | 508213 |
| 2025-05-16 | 5.94 | $6.16 | 437145 |
| 2025-05-15 | 5.92 | $6.10 | 505338 |
| 2025-05-14 | 5.90 | $6.23 | 802735 |
| 2025-05-13 | 5.87 | $6.18 | 823700 |
| 2025-05-12 | 5.84 | $6.02 | 1.1M |
| 2025-05-09 | 5.81 | $5.92 | 857224 |
| 2025-05-08 | 5.80 | $5.77 | 570124 |
| 2025-05-07 | 5.79 | $5.56 | 661608 |
| 2025-05-06 | 5.81 | $5.56 | 393720 |
| 2025-05-05 | 5.82 | $5.49 | 697463 |
| 2025-05-02 | 5.84 | $5.71 | 710335 |
| 2025-05-01 | 5.84 | $5.73 | 795822 |
| 2025-04-30 | 5.84 | $5.74 | 1.5M |
| 2025-04-29 | 5.85 | $6.09 | 507300 |
| 2025-04-28 | 5.83 | $6.17 | 556947 |
| 2025-04-25 | 5.79 | $6.14 | 694700 |
| 2025-04-24 | 5.77 | $6.12 | 636400 |
| 2025-04-23 | 5.75 | $6.09 | 493600 |
| 2025-04-22 | 5.73 | $6.10 | 436200 |
| 2025-04-21 | 5.71 | $6.04 | 691200 |
| 2025-04-17 | 5.70 | $6.11 | 2.3M |
| 2025-04-16 | 5.69 | $5.56 | 640803 |
| 2025-04-15 | 5.74 | $5.38 | 493100 |
| 2025-04-14 | 5.81 | $5.33 | 666000 |
| 2025-04-11 | 5.88 | $5.23 | 799307 |
| 2025-04-10 | 5.97 | $5.01 | 1.8M |
| 2025-04-09 | 6.09 | $5.46 | 2.3M |
| 2025-04-08 | 6.17 | $4.99 | 2.0M |
| 2025-04-07 | 6.30 | $5.29 | 3.1M |
| 2025-04-04 | 6.40 | $5.72 | 2.1M |
| 2025-04-03 | 6.47 | $6.26 | 1.1M |
| 2025-04-02 | 6.48 | $6.52 | 217500 |
| 2025-04-01 | 6.46 | $6.50 | 263309 |
| 2025-03-31 | 6.45 | $6.47 | 350300 |
| 2025-03-28 | 6.43 | $6.49 | 685602 |
| 2025-03-27 | 6.42 | $6.55 | 312400 |
| 2025-03-26 | 6.40 | $6.60 | 352000 |
| 2025-03-25 | 6.37 | $6.58 | 322700 |
| 2025-03-24 | 6.34 | $6.59 | 658300 |
| 2025-03-21 | 6.32 | $6.60 | 521900 |
| 2025-03-20 | 6.29 | $6.58 | 541103 |
| 2025-03-19 | 6.26 | $6.54 | 843200 |
| 2025-03-18 | 6.24 | $6.46 | 548729 |
| 2025-03-17 | 6.22 | $6.38 | 588500 |
| 2025-03-14 | 6.21 | $6.26 | 638339 |
| 2025-03-13 | 6.22 | $6.14 | 1.0M |
| 2025-03-12 | 6.24 | $6.19 | 483135 |
| 2025-03-11 | 6.25 | $6.09 | 655744 |
| 2025-03-10 | 6.28 | $6.05 | 540812 |
| 2025-03-07 | 6.31 | $6.11 | 641500 |
| 2025-03-06 | 6.33 | $6.00 | 632100 |
| 2025-03-05 | 6.37 | $5.98 | 922809 |
| 2025-03-04 | 6.41 | $6.10 | 888047 |
| 2025-03-03 | 6.44 | $6.12 | 1.1M |
| 2025-02-28 | 6.47 | $6.42 | 1.4M |
| 2025-02-27 | 6.47 | $6.54 | 1.0M |
| 2025-02-26 | 6.46 | $6.51 | 580100 |
| 2025-02-25 | 6.45 | $6.48 | 590500 |
| 2025-02-24 | 6.45 | $6.58 | 780000 |
| 2025-02-21 | 6.43 | $6.49 | 572634 |
| 2025-02-20 | 6.43 | $6.54 | 322500 |
| 2025-02-19 | 6.42 | $6.54 | 381800 |
| 2025-02-18 | 6.41 | $6.46 | 396300 |
| 2025-02-14 | 6.41 | $6.40 | 444336 |
| 2025-02-13 | 6.41 | $6.42 | 401100 |
| 2025-02-12 | 6.42 | $6.41 | 674027 |
| 2025-02-11 | 6.43 | $6.48 | 339600 |
| 2025-02-10 | 6.43 | $6.45 | 497529 |
| 2025-02-07 | 6.43 | $6.35 | 540838 |
| 2025-02-06 | 6.45 | $6.30 | 623102 |
| 2025-02-05 | 6.48 | $6.35 | 407305 |
| 2025-02-04 | 6.50 | $6.35 | 680000 |
| 2025-02-03 | 6.53 | $6.19 | 1.5M |
| 2025-01-31 | 6.57 | $6.32 | 1.0M |
| 2025-01-30 | 6.60 | $6.52 | 662408 |
| 2025-01-29 | 6.62 | $6.49 | 580200 |
| 2025-01-28 | 6.63 | $6.48 | 745500 |
| 2025-01-27 | 6.65 | $6.46 | 724849 |
| 2025-01-24 | 6.67 | $6.52 | 638118 |
| 2025-01-23 | 6.69 | $6.59 | 496704 |
| 2025-01-22 | 6.69 | $6.62 | 375200 |
| 2025-01-21 | 6.69 | $6.59 | 737319 |
| 2025-01-20 | 6.69 | $6.72 | 690100 |
| 2025-01-17 | 6.67 | $6.57 | 626300 |
| 2025-01-16 | 6.67 | $6.63 | 920800 |
| 2025-01-15 | 6.66 | $6.79 | 987713 |
| 2025-01-14 | 6.63 | $6.81 | 779715 |
| 2025-01-13 | 6.60 | $6.75 | 910901 |
| 2025-01-10 | 6.57 | $6.85 | 770612 |
| 2025-01-09 | 6.54 | $6.80 | 269000 |
| 2025-01-08 | 6.50 | $6.77 | 697500 |
| 2025-01-07 | 6.46 | $6.82 | 444900 |
| 2025-01-06 | 6.42 | $6.74 | 622900 |
| 2025-01-03 | 6.39 | $6.75 | 1.1M |
| 2025-01-02 | 6.35 | $6.66 | 965700 |
| 2024-12-31 | 6.32 | $6.48 | 430200 |
| 2024-12-30 | 6.31 | $6.48 | 716200 |
| 2024-12-27 | 6.30 | $6.39 | 554802 |
| 2024-12-24 | 6.29 | $6.32 | 248622 |
| 2024-12-23 | 6.30 | $6.26 | 550600 |
| 2024-12-20 | 6.32 | $6.11 | 560500 |
| 2024-12-19 | 6.35 | $6.03 | 951324 |
| 2024-12-18 | 6.39 | $6.14 | 696014 |
| 2024-12-17 | 6.42 | $6.23 | 1.1M |
| 2024-12-16 | 6.45 | $6.29 | 437300 |
| 2024-12-13 | 6.47 | $6.37 | 506800 |
| 2024-12-12 | 6.48 | $6.33 | 807237 |
| 2024-12-11 | 6.50 | $6.42 | 1.2M |
| 2024-12-10 | 6.51 | $6.36 | 681800 |
| 2024-12-09 | 6.53 | $6.49 | 982843 |
| 2024-12-06 | 6.53 | $6.37 | 807100 |
| 2024-12-05 | 6.54 | $6.45 | 499225 |
| 2024-12-04 | 6.54 | $6.45 | 837800 |
| 2024-12-03 | 6.55 | $6.51 | 763000 |
| 2024-12-02 | 6.55 | $6.45 | 921100 |
| 2024-11-29 | 6.55 | $6.56 | 670500 |
| 2024-11-28 | 6.54 | $6.68 | 447600 |
| 2024-11-27 | 6.52 | $6.64 | 730200 |
| 2024-11-26 | 6.50 | $6.65 | 712000 |
| 2024-11-25 | 6.48 | $6.68 | 885200 |
| 2024-11-22 | 6.46 | $6.73 | 768839 |
| 2024-11-21 | 6.43 | $6.66 | 890129 |
| 2024-11-20 | 6.41 | $6.54 | 558600 |
| 2024-11-19 | 6.40 | $6.49 | 426500 |
| 2024-11-18 | 6.39 | $6.45 | 656400 |
| 2024-11-15 | 6.39 | $6.43 | 633700 |
| 2024-11-14 | 6.39 | $6.45 | 994042 |
| 2024-11-13 | 6.38 | $6.31 | 623720 |
| 2024-11-12 | 6.40 | $6.26 | 515100 |
| 2024-11-11 | 6.41 | $6.23 | 648700 |
| 2024-11-08 | 6.43 | $6.26 | 1.3M |
| 2024-11-07 | 6.46 | $6.42 | 584200 |
| 2024-11-06 | 6.46 | $6.43 | 523700 |
| 2024-11-05 | 6.47 | $6.43 | 265210 |
| 2024-11-04 | 6.47 | $6.41 | 559712 |
| 2024-11-01 | 6.48 | $6.32 | 665600 |
| 2024-10-31 | 6.50 | $6.41 | 740000 |
| 2024-10-30 | 6.51 | $6.53 | 457444 |
| 2024-10-29 | 6.51 | $6.49 | 689600 |
| 2024-10-28 | 6.51 | $6.45 | 1.0M |
| 2024-10-25 | 6.52 | $6.60 | 475107 |
| 2024-10-24 | 6.51 | $6.53 | 608100 |
| 2024-10-23 | 6.50 | $6.47 | 594331 |
| 2024-10-22 | 6.51 | $6.53 | 457018 |
| 2024-10-21 | 6.50 | $6.48 | 646200 |
| 2024-10-18 | 6.50 | $6.47 | 797339 |
| 2024-10-17 | 6.50 | $6.46 | 585846 |
| 2024-10-16 | 6.50 | $6.43 | 400800 |
| 2024-10-15 | 6.51 | $6.48 | 900000 |
| 2024-10-11 | 6.51 | $6.62 | 318000 |
| 2024-10-10 | 6.49 | $6.60 | 514713 |
| 2024-10-09 | 6.48 | $6.53 | 368900 |
| 2024-10-08 | 6.47 | $6.52 | 930500 |
| 2024-10-07 | 6.46 | $6.62 | 764400 |
| 2024-10-04 | 6.45 | $6.61 | 900400 |
| 2024-10-03 | 6.43 | $6.52 | 608600 |
| 2024-10-02 | 6.42 | $6.44 | 590000 |
| 2024-10-01 | 6.42 | $6.49 | 889600 |
| 2024-09-30 | 6.41 | $6.40 | 447400 |
| 2024-09-27 | 6.42 | $6.35 | 668400 |
| 2024-09-26 | 6.43 | $6.36 | 1.0M |
| 2024-09-25 | 6.45 | $6.40 | 838400 |
| 2024-09-24 | 6.46 | $6.46 | 686700 |
| 2024-09-23 | 6.47 | $6.40 | 537516 |
| 2024-09-20 | 6.49 | $6.45 | 595600 |
| 2024-09-19 | 6.51 | $6.45 | 616529 |
| 2024-09-18 | 6.53 | $6.38 | 860305 |
| 2024-09-17 | 6.56 | $6.45 | 1.1M |
| 2024-09-16 | 6.58 | $6.44 | 689245 |
| 2024-09-13 | 6.61 | $6.42 | 686640 |
| 2024-09-12 | 6.64 | $6.45 | 604100 |
| 2024-09-11 | 6.67 | $6.37 | 463108 |
| 2024-09-10 | 6.71 | $6.33 | 1.0M |
| 2024-09-09 | 6.76 | $6.39 | 692524 |
| 2024-09-06 | 6.81 | $6.43 | 1.0M |
| 2024-09-05 | 6.85 | $6.55 | 762736 |
| 2024-09-04 | 6.88 | $6.59 | 643700 |
| 2024-09-03 | 6.91 | $6.66 | 1.3M |
| 2024-08-30 | 6.93 | $6.85 | 1.4M |
| 2024-08-29 | 6.93 | $7.06 | 710300 |
| 2024-08-28 | 6.91 | $6.94 | 332929 |
| 2024-08-27 | 6.90 | $6.96 | 1.0M |
| 2024-08-26 | 6.89 | $7.10 | 1.0M |
| 2024-08-23 | 6.87 | $6.95 | 546900 |
| 2024-08-22 | 6.86 | $6.86 | 520737 |
| 2024-08-21 | 6.86 | $6.83 | 511127 |
| 2024-08-20 | 6.87 | $6.85 | 584829 |
| 2024-08-19 | 6.87 | $6.93 | 1.3M |
| 2024-08-16 | 6.86 | $6.96 | 1.4M |
| 2024-08-15 | 6.86 | $7.12 | 1.7M |
| 2024-08-14 | 6.83 | $6.96 | 426100 |
| 2024-08-13 | 6.83 | $6.90 | 502001 |
| 2024-08-12 | 6.82 | $6.87 | 879200 |
| 2024-08-09 | 6.82 | $6.77 | 600900 |
| 2024-08-08 | 6.83 | $6.73 | 240239 |
| 2024-08-07 | 6.85 | $6.62 | 691800 |
| 2024-08-06 | 6.87 | $6.67 | 1.2M |
| 2024-08-02 | 6.89 | $6.60 | 1.4M |
| 2024-08-01 | 6.92 | $6.69 | 1.4M |
| 2024-07-31 | 6.94 | $6.87 | 1.2M |
| 2024-07-30 | 6.94 | $6.96 | 602300 |
| 2024-07-29 | 6.93 | $6.99 | 817100 |
| 2024-07-26 | 6.92 | $7.01 | 944700 |
| 2024-07-25 | 6.90 | $6.97 | 751500 |
| 2024-07-24 | 6.89 | $6.94 | 663600 |
| 2024-07-23 | 6.87 | $6.98 | 478013 |
| 2024-07-22 | 6.86 | $7.05 | 708000 |
| 2024-07-19 | 6.83 | $6.93 | 720000 |
| 2024-07-18 | 6.81 | $6.99 | 625535 |
| 2024-07-17 | 6.79 | $7.00 | 728800 |
| 2024-07-16 | 6.77 | $7.05 | 851100 |
| 2024-07-15 | 6.73 | $6.96 | 671200 |
| 2024-07-12 | 6.71 | $6.79 | 248004 |
| 2024-07-11 | 6.70 | $6.77 | 547400 |
| 2024-07-10 | 6.69 | $6.67 | 467600 |
| 2024-07-09 | 6.69 | $6.60 | 398445 |
| 2024-07-08 | 6.71 | $6.67 | 253500 |
| 2024-07-05 | 6.71 | $6.67 | 514002 |
| 2024-07-04 | 6.71 | $6.77 | 117000 |
| 2024-07-03 | 6.71 | $6.72 | 423429 |
| 2024-07-02 | 6.71 | $6.79 | 314700 |
| 2024-06-28 | 6.70 | $6.70 | 486224 |
| 2024-06-27 | 6.70 | $6.79 | 377701 |
| 2024-06-26 | 6.70 | $6.67 | 520422 |
| 2024-06-25 | 6.71 | $6.72 | 242500 |
| 2024-06-24 | 6.71 | $6.76 | 491247 |
| 2024-06-21 | 6.71 | $6.50 | 1.1M |
| 2024-06-20 | 6.74 | $6.62 | 888100 |
| 2024-06-19 | 6.76 | $6.72 | 372200 |
| 2024-06-18 | 6.76 | $6.72 | 663700 |
| 2024-06-17 | 6.77 | $6.66 | 518300 |
| 2024-06-14 | 6.79 | $6.62 | 501600 |
| 2024-06-13 | 6.81 | $6.64 | 1.1M |
| 2024-06-12 | 6.83 | $6.82 | 510400 |
| 2024-06-11 | 6.83 | $6.83 | 275414 |
| 2024-06-10 | 6.84 | $6.87 | 457900 |
| 2024-06-07 | 6.84 | $6.73 | 481205 |
| 2024-06-06 | 6.85 | $6.77 | 345500 |
| 2024-06-05 | 6.86 | $6.66 | 348012 |
| 2024-06-04 | 6.89 | $6.61 | 906931 |
| 2024-06-03 | 6.92 | $6.70 | 2.0M |
| 2024-05-31 | 6.94 | $7.05 | 1.2M |
| 2024-05-30 | 6.92 | $7.01 | 952308 |
| 2024-05-29 | 6.92 | $7.06 | 668600 |
| 2024-05-28 | 6.90 | $7.07 | 1.3M |
| 2024-05-27 | 6.89 | $6.86 | 304905 |
| 2024-05-24 | 6.90 | $6.80 | 351000 |
| 2024-05-23 | 6.91 | $6.76 | 759500 |
| 2024-05-22 | 6.94 | $6.82 | 1.1M |
| 2024-05-21 | 6.95 | $6.95 | 249300 |
| 2024-05-17 | 6.96 | $6.97 | 466800 |
| 2024-05-16 | 6.97 | $6.89 | 520130 |
| 2024-05-15 | 6.98 | $6.85 | 805400 |
| 2024-05-14 | 6.99 | $6.88 | 756547 |
| 2024-05-13 | 7.01 | $6.91 | 524110 |
| 2024-05-10 | 7.02 | $6.91 | 1.0M |
| 2024-05-09 | 7.03 | $7.05 | 465000 |
| 2024-05-08 | 7.02 | $6.96 | 422400 |
| 2024-05-07 | 7.03 | $6.94 | 284700 |
| 2024-05-06 | 7.04 | $6.97 | 562300 |
| 2024-05-03 | 7.05 | $6.86 | 516800 |
| 2024-05-02 | 7.07 | $6.88 | 445400 |
| 2024-05-01 | 7.09 | $6.90 | 1.1M |
| 2024-04-30 | 7.10 | $7.06 | 675600 |
| 2024-04-29 | 7.10 | $7.30 | 476900 |
| 2024-04-26 | 7.08 | $7.36 | 560507 |
| 2024-04-25 | 7.05 | $7.25 | 656711 |
| 2024-04-24 | 7.03 | $7.21 | 395125 |
| 2024-04-23 | 7.02 | $7.21 | 1.1M |
| 2024-04-22 | 7.00 | $7.02 | 911049 |
| 2024-04-19 | 7.00 | $6.91 | 437900 |
| 2024-04-18 | 7.01 | $6.85 | 270437 |
| 2024-04-17 | 7.03 | $6.88 | 374800 |
| 2024-04-16 | 7.04 | $6.89 | 622121 |
| 2024-04-15 | 7.05 | $6.95 | 918300 |
| 2024-04-12 | 7.06 | $7.06 | 957800 |
| 2024-04-11 | 7.05 | $7.11 | 727806 |
| 2024-04-10 | 7.04 | $7.14 | 638412 |
| 2024-04-09 | 7.02 | $7.10 | 616600 |
| 2024-04-08 | 7.01 | $7.08 | 427701 |
| 2024-04-05 | 6.99 | $7.08 | 882300 |
| 2024-04-04 | 6.97 | $6.97 | 973200 |
| 2024-04-03 | 6.96 | $7.02 | 1.6M |
| 2024-04-02 | 6.95 | $7.09 | 1.0M |
| 2024-04-01 | 6.92 | $7.05 | 506914 |
| 2024-03-28 | 6.90 | $7.08 | 738048 |
| 2024-03-27 | 6.88 | $7.08 | 335300 |
| 2024-03-26 | 6.85 | $7.08 | 320700 |
| 2024-03-25 | 6.82 | $7.06 | 668700 |
| 2024-03-22 | 6.79 | $6.94 | 322100 |
| 2024-03-21 | 6.77 | $6.94 | 508127 |
| 2024-03-20 | 6.75 | $6.92 | 471835 |
| 2024-03-19 | 6.73 | $6.91 | 692149 |
| 2024-03-18 | 6.72 | $6.83 | 561730 |
| 2024-03-15 | 6.70 | $6.75 | 586534 |
| 2024-03-14 | 6.69 | $6.77 | 372700 |
| 2024-03-13 | 6.68 | $6.67 | 329422 |
| 2024-03-12 | 6.68 | $6.61 | 167021 |
| 2024-03-11 | 6.68 | $6.63 | 303800 |
| 2024-03-08 | 6.68 | $6.68 | 299700 |
| 2024-03-07 | 6.67 | $6.73 | 361109 |
| 2024-03-06 | 6.65 | $6.75 | 356100 |
| 2024-03-05 | 6.63 | $6.71 | 312330 |
| 2024-03-04 | 6.61 | $6.66 | 544943 |
| 2024-03-01 | 6.59 | $6.73 | 418315 |
| 2024-02-29 | 6.56 | $6.62 | 1.2M |
| 2024-02-28 | 6.54 | $6.72 | 494238 |
| 2024-02-27 | 6.51 | $6.87 | 816417 |
| 2024-02-26 | 6.47 | $6.79 | 477812 |
| 2024-02-23 | 6.43 | $6.68 | 544300 |
| 2024-02-22 | 6.40 | $6.73 | 438500 |
| 2024-02-21 | 6.36 | $6.67 | 781000 |
| 2024-02-20 | 6.33 | $6.49 | 429213 |
| 2024-02-16 | 6.31 | $6.53 | 372403 |
| 2024-02-15 | 6.29 | $6.49 | 844300 |
| 2024-02-14 | 6.27 | $6.32 | 303300 |
| 2024-02-13 | 6.27 | $6.32 | 461739 |
| 2024-02-12 | 6.27 | $6.35 | 506231 |
| 2024-02-09 | 6.27 | $6.25 | 471920 |
| 2024-02-08 | 6.27 | $6.21 | 330312 |
| 2024-02-07 | 6.28 | $6.11 | 470700 |
| 2024-02-06 | 6.31 | $6.07 | 453624 |
| 2024-02-05 | 6.33 | $6.06 | 651500 |
| 2024-02-02 | 6.36 | $6.18 | 591200 |
| 2024-02-01 | 6.38 | $6.28 | 590832 |
| 2024-01-31 | 6.39 | $6.37 | 345441 |
| 2024-01-30 | 6.39 | $6.45 | 408300 |
| 2024-01-29 | 6.38 | $6.44 | 685900 |
| 2024-01-26 | 6.37 | $6.45 | 510700 |
| 2024-01-25 | 6.36 | $6.47 | 567340 |
| 2024-01-24 | 6.35 | $6.40 | 457648 |
| 2024-01-23 | 6.35 | $6.31 | 430900 |
| 2024-01-22 | 6.35 | $6.29 | 387100 |
| 2024-01-19 | 6.36 | $6.29 | 485400 |
| 2024-01-18 | 6.36 | $6.30 | 602800 |
| 2024-01-17 | 6.37 | $6.40 | 499800 |
| 2024-01-16 | 6.36 | $6.45 | 528000 |
| 2024-01-15 | 6.35 | $6.49 | 394920 |
| 2024-01-12 | 6.33 | $6.41 | 601745 |
| 2024-01-11 | 6.31 | $6.34 | 432718 |
| 2024-01-10 | 6.30 | $6.30 | 589410 |
| 2024-01-09 | 6.30 | $6.33 | 403113 |
| 2024-01-08 | 6.29 | $6.30 | 650200 |
| 2024-01-05 | 6.28 | $6.37 | 475237 |
| 2024-01-04 | 6.27 | $6.29 | 492701 |
| 2024-01-03 | 6.27 | $6.37 | 580629 |
| 2024-01-02 | 6.25 | $6.28 | 690600 |
| 2023-12-29 | 6.25 | $6.28 | 308607 |
| 2023-12-28 | 6.26 | $6.30 | 462006 |
| 2023-12-27 | 6.26 | $6.48 | 872400 |
| 2023-12-22 | 6.25 | $6.42 | 440900 |
| 2023-12-21 | 6.25 | $6.31 | 530200 |
| 2023-12-20 | 6.25 | $6.27 | 769600 |
| 2023-12-19 | 6.27 | $6.27 | 1.0M |
| 2023-12-18 | 6.29 | $6.20 | 743000 |
| 2023-12-15 | 6.31 | $6.13 | 616017 |
| 2023-12-14 | 6.35 | $6.16 | 812100 |
| 2023-12-13 | 6.39 | $5.94 | 716100 |
| 2023-12-12 | 6.45 | $5.80 | 1.8M |
| 2023-12-11 | 6.53 | $6.12 | 888315 |
| 2023-12-08 | 6.59 | $6.29 | 428300 |
| 2023-12-07 | 6.63 | $6.16 | 801043 |
| 2023-12-06 | 6.69 | $6.22 | 1.1M |
| 2023-12-05 | 6.75 | $6.35 | 764215 |
| 2023-12-04 | 6.79 | $6.48 | 1.7M |
| 2023-12-01 | 6.83 | $6.73 | 590220 |
| 2023-11-30 | 6.85 | $6.74 | 1.3M |
| 2023-11-29 | 6.87 | $6.83 | 484900 |
| 2023-11-28 | 6.88 | $6.88 | 675302 |
| 2023-11-27 | 6.89 | $6.79 | 530032 |
| 2023-11-24 | 6.92 | $6.84 | 306226 |
| 2023-11-23 | 6.94 | $6.83 | 421017 |
| 2023-11-22 | 6.97 | $6.77 | 670700 |
| 2023-11-21 | 7.01 | $6.84 | 425700 |
| 2023-11-20 | 7.04 | $6.91 | 554000 |
| 2023-11-17 | 7.07 | $6.88 | 608500 |
| 2023-11-16 | 7.11 | $6.70 | 1.4M |
| 2023-11-15 | 7.17 | $6.88 | 741800 |
| 2023-11-14 | 7.22 | $7.04 | 627200 |
| 2023-11-13 | 7.26 | $6.97 | 316902 |
| 2023-11-10 | 7.30 | $6.98 | 694703 |
| 2023-11-09 | 7.35 | $6.84 | 594307 |
| 2023-11-08 | 7.42 | $6.77 | 1.3M |
| 2023-11-07 | 7.49 | $6.97 | 2.4M |
| 2023-11-06 | 7.55 | $7.30 | 693311 |
| 2023-11-03 | 7.57 | $7.43 | 632700 |
| 2023-11-02 | 7.58 | $7.55 | 982913 |
| 2023-11-01 | 7.58 | $7.43 | 489700 |
| 2023-10-31 | 7.58 | $7.42 | 766602 |
| 2023-10-30 | 7.59 | $7.42 | 611100 |
| 2023-10-27 | 7.59 | $7.64 | 571411 |
| 2023-10-26 | 7.58 | $7.61 | 502200 |
| 2023-10-25 | 7.57 | $7.60 | 1.6M |
| 2023-10-24 | 7.55 | $7.69 | 549311 |
| 2023-10-23 | 7.53 | $7.74 | 460200 |
| 2023-10-20 | 7.50 | $7.82 | 697726 |
| 2023-10-19 | 7.46 | $7.87 | 822800 |
| 2023-10-18 | 7.41 | $7.79 | 991932 |
| 2023-10-17 | 7.37 | $7.73 | 1.9M |
| 2023-10-16 | 7.33 | $7.50 | 681819 |
| 2023-10-13 | 7.31 | $7.51 | 637100 |
| 2023-10-12 | 7.30 | $7.40 | 575519 |
| 2023-10-11 | 7.29 | $7.37 | 419300 |
| 2023-10-10 | 7.29 | $7.42 | 541100 |
| 2023-10-06 | 7.28 | $7.19 | 543035 |
| 2023-10-05 | 7.29 | $7.06 | 652522 |
| 2023-10-04 | 7.32 | $7.04 | 942600 |
| 2023-10-03 | 7.35 | $7.12 | 580605 |
| 2023-10-02 | 7.37 | $7.09 | 881548 |
| 2023-09-29 | 7.40 | $7.40 | 759700 |
| 2023-09-28 | 7.40 | $7.53 | 1.0M |
| 2023-09-27 | 7.39 | $7.60 | 1.0M |
| 2023-09-26 | 7.36 | $7.34 | 1.1M |
| 2023-09-25 | 7.36 | $7.40 | 563700 |
| 2023-09-22 | 7.35 | $7.27 | 461627 |
| 2023-09-21 | 7.36 | $7.19 | 506900 |
| 2023-09-20 | 7.36 | $7.28 | 559000 |
| 2023-09-19 | 7.36 | $7.37 | 694500 |
| 2023-09-18 | 7.35 | $7.48 | 857100 |
| 2023-09-15 | 7.33 | $7.52 | 631200 |
| 2023-09-14 | 7.30 | $7.57 | 537035 |
| 2023-09-13 | 7.26 | $7.41 | 523500 |
| 2023-09-12 | 7.24 | $7.49 | 1.3M |
| 2023-09-11 | 7.21 | $7.21 | 568800 |
| 2023-09-08 | 7.20 | $7.34 | 478000 |
| 2023-09-07 | 7.19 | $7.30 | 381400 |
| 2023-09-06 | 7.17 | $7.40 | 465200 |
| 2023-09-05 | 7.14 | $7.42 | 744231 |
| 2023-09-01 | 7.12 | $7.39 | 1.1M |
| 2023-08-31 | 7.09 | $7.22 | 1.0M |
| 2023-08-30 | 7.08 | $7.12 | 876436 |
| 2023-08-29 | 7.08 | $7.19 | 773944 |
| 2023-08-28 | 7.07 | $7.11 | 586131 |
| 2023-08-25 | 7.07 | $6.99 | 886300 |
| 2023-08-24 | 7.08 | $6.83 | 779400 |
| 2023-08-23 | 7.11 | $6.98 | 936933 |
| 2023-08-22 | 7.12 | $7.06 | 223019 |
| 2023-08-21 | 7.13 | $7.06 | 590300 |
| 2023-08-18 | 7.14 | $7.12 | 470308 |
| 2023-08-17 | 7.15 | $7.13 | 617600 |
| 2023-08-16 | 7.15 | $7.02 | 486145 |
| 2023-08-15 | 7.16 | $7.06 | 714900 |
| 2023-08-14 | 7.17 | $7.14 | 378142 |
| 2023-08-11 | 7.17 | $7.17 | 598800 |
| 2023-08-10 | 7.16 | $7.16 | 520900 |
| 2023-08-09 | 7.16 | $7.24 | 902700 |
| 2023-08-08 | 7.14 | $7.20 | 878006 |
| 2023-08-04 | 7.13 | $7.16 | 810149 |
| 2023-08-03 | 7.12 | $7.16 | 447724 |
| 2023-08-02 | 7.11 | $7.12 | 411500 |
| 2023-08-01 | 7.10 | $7.17 | 591400 |
| 2023-07-31 | 7.09 | $7.18 | 680820 |
| 2023-07-28 | 7.06 | $7.20 | 918300 |
| 2023-07-27 | 7.04 | $7.15 | 1.1M |
| 2023-07-26 | 7.01 | $7.20 | 453400 |
| 2023-07-25 | 6.98 | $7.21 | 459507 |
| 2023-07-24 | 6.95 | $7.19 | 617000 |
| 2023-07-21 | 6.91 | $7.14 | 316344 |
| 2023-07-20 | 6.87 | $7.09 | 333204 |
| 2023-07-19 | 6.83 | $7.07 | 487400 |
| 2023-07-18 | 6.80 | $7.06 | 729200 |
| 2023-07-17 | 6.76 | $6.81 | 493530 |
| 2023-07-14 | 6.75 | $6.93 | 696717 |
| 2023-07-13 | 6.72 | $7.05 | 711725 |
| 2023-07-12 | 6.69 | $6.99 | 688243 |
| 2023-07-11 | 6.65 | $6.95 | 531900 |
| 2023-07-10 | 6.63 | $6.81 | 602100 |
| 2023-07-07 | 6.61 | $6.82 | 897600 |
| 2023-07-06 | 6.59 | $6.59 | 509200 |
| 2023-07-05 | 6.60 | $6.67 | 245415 |
| 2023-07-04 | 6.61 | $6.71 | 326020 |
| 2023-06-30 | 6.61 | $6.58 | 304400 |
| 2023-06-29 | 6.62 | $6.54 | 299304 |
| 2023-06-28 | 6.64 | $6.51 | 405435 |
| 2023-06-27 | 6.67 | $6.43 | 446437 |
| 2023-06-26 | 6.70 | $6.49 | 632209 |
| 2023-06-23 | 6.73 | $6.28 | 1.4M |
| 2023-06-22 | 6.79 | $6.45 | 974343 |
| 2023-06-21 | 6.83 | $6.62 | 396100 |
| 2023-06-20 | 6.86 | $6.59 | 632942 |
| 2023-06-19 | 6.90 | $6.73 | 255511 |
| 2023-06-16 | 6.92 | $6.84 | 423832 |
| 2023-06-15 | 6.93 | $6.82 | 396300 |
| 2023-06-14 | 6.95 | $6.77 | 620417 |
| 2023-06-13 | 6.96 | $6.91 | 618900 |
| 2023-06-12 | 6.96 | $6.73 | 702600 |
| 2023-06-09 | 6.98 | $6.98 | 518100 |
| 2023-06-08 | 6.97 | $6.95 | 1.0M |
| 2023-06-07 | 6.96 | $7.07 | 940026 |
| 2023-06-06 | 6.94 | $6.95 | 689131 |
| 2023-06-05 | 6.93 | $7.01 | 514700 |
| 2023-06-02 | 6.92 | $7.06 | 609700 |
| 2023-06-01 | 6.90 | $6.88 | 879600 |
| 2023-05-31 | 6.89 | $6.83 | 734601 |
| 2023-05-30 | 6.89 | $6.95 | 557300 |
| 2023-05-29 | 6.87 | $7.23 | 375200 |
| 2023-05-26 | 6.84 | $7.10 | 667700 |
| 2023-05-25 | 6.81 | $7.03 | 681827 |
| 2023-05-24 | 6.79 | $7.22 | 604122 |
| 2023-05-23 | 6.76 | $7.24 | 1.1M |
| 2023-05-19 | 6.72 | $6.90 | 961838 |
| 2023-05-18 | 6.72 | $6.65 | 470547 |
| 2023-05-17 | 6.75 | $6.56 | 871200 |
| 2023-05-16 | 6.79 | $6.41 | 1.0M |
| 2023-05-15 | 6.85 | $6.55 | 627401 |
| 2023-05-12 | 6.90 | $6.45 | 1.2M |
| 2023-05-11 | 6.96 | $6.63 | 678500 |
| 2023-05-10 | 7.02 | $6.73 | 392233 |
| 2023-05-09 | 7.07 | $6.84 | 428100 |
| 2023-05-08 | 7.11 | $6.83 | 579917 |
| 2023-05-05 | 7.15 | $6.83 | 709300 |
| 2023-05-04 | 7.20 | $6.58 | 682300 |
| 2023-05-03 | 7.28 | $6.62 | 932500 |
| 2023-05-02 | 7.35 | $6.82 | 1.7M |
| 2023-05-01 | 7.41 | $7.23 | 424824 |
| 2023-04-28 | 7.43 | $7.30 | 479300 |
| 2023-04-27 | 7.44 | $7.18 | 534946 |
| 2023-04-26 | 7.47 | $7.30 | 691943 |
| 2023-04-25 | 7.48 | $7.33 | 706947 |
| 2023-04-24 | 7.49 | $7.51 | 473200 |
| 2023-04-21 | 7.48 | $7.43 | 954200 |
| 2023-04-20 | 7.48 | $7.41 | 765900 |
| 2023-04-19 | 7.48 | $7.52 | 600522 |
| 2023-04-18 | 7.46 | $7.58 | 352000 |
| 2023-04-17 | 7.44 | $7.60 | 531300 |
| 2023-04-14 | 7.41 | $7.69 | 969600 |
| 2023-04-13 | 7.37 | $7.71 | 1.1M |
| 2023-04-12 | 7.32 | $7.56 | 729526 |
| 2023-04-11 | 7.28 | $7.54 | 621700 |
| 2023-04-10 | 7.24 | $7.45 | 721100 |
| 2023-04-06 | 7.21 | $7.27 | 260633 |
| 2023-04-05 | 7.19 | $7.35 | 395806 |
| 2023-04-04 | 7.17 | $7.37 | 656800 |
| 2023-04-03 | 7.14 | $7.48 | 1.9M |
| 2023-03-31 | 7.10 | $7.12 | 780137 |
| 2023-03-30 | 7.10 | $7.21 | 668200 |
| 2023-03-29 | 7.09 | $7.28 | 614649 |
| 2023-03-28 | 7.07 | $7.28 | 812816 |
| 2023-03-27 | 7.05 | $7.30 | 905722 |
| 2023-03-24 | 7.03 | $7.10 | 947702 |
| 2023-03-23 | 7.02 | $7.16 | 767904 |
| 2023-03-22 | 7.02 | $7.24 | 1.3M |
| 2023-03-21 | 7.00 | $7.20 | 1.3M |
| 2023-03-20 | 6.99 | $6.73 | 736800 |
| 2023-03-17 | 7.03 | $6.62 | 1.2M |
| 2023-03-16 | 7.08 | $6.88 | 1.8M |
| 2023-03-15 | 7.11 | $6.63 | 3.8M |
| 2023-03-14 | 7.16 | $7.23 | 3.3M |
| 2023-03-13 | 7.16 | $6.86 | 1.6M |
| 2023-03-10 | 7.20 | $7.01 | 1.0M |
| 2023-03-09 | 7.22 | $7.10 | 1.2M |
| 2023-03-08 | 7.24 | $7.06 | 813400 |
| 2023-03-07 | 7.26 | $7.13 | 1.2M |
| 2023-03-06 | 7.28 | $7.34 | 746433 |
| 2023-03-03 | 7.28 | $7.31 | 1.9M |
| 2023-03-02 | 7.28 | $7.24 | 1.0M |
| 2023-03-01 | 7.28 | $7.17 | 1.2M |
| 2023-02-28 | 7.30 | $7.12 | 1.7M |
| 2023-02-27 | 7.32 | $7.22 | 1.8M |
| 2023-02-24 | 7.34 | $7.34 | 2.1M |
| 2023-02-23 | 7.34 | $7.36 | 1.3M |
| 2023-02-22 | 7.35 | $7.17 | 1.2M |
| 2023-02-21 | 7.38 | $7.24 | 1.3M |
| 2023-02-17 | 7.41 | $7.19 | 1.5M |
| 2023-02-16 | 7.44 | $7.32 | 726800 |
| 2023-02-15 | 7.46 | $7.42 | 1.0M |
| 2023-02-14 | 7.48 | $7.55 | 742600 |
| 2023-02-13 | 7.48 | $7.40 | 581400 |
| 2023-02-10 | 7.50 | $7.39 | 1.1M |
| 2023-02-09 | 7.52 | $7.25 | 596005 |
| 2023-02-08 | 7.55 | $7.31 | 1.1M |
| 2023-02-07 | 7.58 | $7.49 | 693332 |
| 2023-02-06 | 7.59 | $7.27 | 556941 |
| 2023-02-03 | 7.62 | $7.27 | 586700 |
| 2023-02-02 | 7.64 | $7.32 | 829200 |
| 2023-02-01 | 7.66 | $7.39 | 932700 |
| 2023-01-31 | 7.67 | $7.66 | 931833 |
| 2023-01-30 | 7.66 | $7.63 | 1.3M |
| 2023-01-27 | 7.64 | $7.91 | 1.6M |
| 2023-01-26 | 7.60 | $7.87 | 1.3M |
| 2023-01-25 | 7.56 | $7.82 | 840400 |
| 2023-01-24 | 7.52 | $7.77 | 988200 |
| 2023-01-23 | 7.49 | $7.94 | 928638 |
| 2023-01-20 | 7.44 | $7.77 | 556700 |
| 2023-01-19 | 7.40 | $7.69 | 1.2M |
| 2023-01-18 | 7.36 | $7.77 | 1.4M |
| 2023-01-17 | 7.31 | $7.77 | 866029 |
| 2023-01-16 | 7.26 | $7.54 | 501419 |
| 2023-01-13 | 7.23 | $7.46 | 1.1M |
| 2023-01-12 | 7.21 | $7.40 | 1.1M |
| 2023-01-11 | 7.19 | $7.15 | 699222 |
| 2023-01-10 | 7.20 | $7.09 | 647100 |
| 2023-01-09 | 7.21 | $7.06 | 937800 |
| 2023-01-06 | 7.23 | $7.07 | 541800 |
| 2023-01-05 | 7.25 | $6.94 | 507222 |
| 2023-01-04 | 7.29 | $6.89 | 1.2M |
| 2023-01-03 | 7.33 | $7.04 | 1.2M |
| 2022-12-30 | 7.37 | $7.62 | 455900 |
| 2022-12-29 | 7.35 | $7.55 | 365544 |
| 2022-12-28 | 7.34 | $7.53 | 784000 |
| 2022-12-23 | 7.34 | $7.75 | 794400 |
| 2022-12-22 | 7.32 | $7.29 | 840000 |
| 2022-12-21 | 7.35 | $7.27 | 999400 |
| 2022-12-20 | 7.39 | $6.94 | 1.4M |
| 2022-12-19 | 7.46 | $6.85 | 1.8M |
| 2022-12-16 | 7.55 | $7.10 | 1.0M |
| 2022-12-15 | 7.63 | $7.37 | 685313 |
| 2022-12-14 | 7.69 | $7.35 | 880416 |
| 2022-12-13 | 7.75 | $7.23 | 948603 |
| 2022-12-12 | 7.84 | $7.30 | 753200 |
| 2022-12-09 | 7.92 | $7.27 | 1.3M |
| 2022-12-08 | 8.02 | $7.41 | 1.2M |
| 2022-12-07 | 8.11 | $7.34 | 1.4M |
| 2022-12-06 | 8.21 | $7.40 | 1.1M |
| 2022-12-05 | 8.32 | $7.75 | 1.3M |
| 2022-12-02 | 8.40 | $8.01 | 1.1M |
| 2022-12-01 | 8.47 | $7.96 | 1.2M |
| 2022-11-30 | 8.55 | $8.16 | 1.3M |
| 2022-11-29 | 8.62 | $8.09 | 1.5M |
| 2022-11-28 | 8.70 | $8.19 | 1.5M |
| 2022-11-25 | 8.78 | $8.47 | 682620 |
| 2022-11-24 | 8.83 | $8.49 | 415500 |
| 2022-11-23 | 8.89 | $8.38 | 882200 |
| 2022-11-22 | 8.96 | $8.61 | 991348 |
| 2022-11-21 | 9.01 | $8.53 | 1.3M |
| 2022-11-18 | 9.07 | $8.61 | 822400 |
| 2022-11-17 | 9.13 | $8.65 | 1.5M |
| 2022-11-16 | 9.17 | $8.81 | 703637 |
| 2022-11-15 | 9.21 | $9.02 | 990000 |
| 2022-11-14 | 9.21 | $8.85 | 911600 |
| 2022-11-11 | 9.24 | $8.94 | 1.5M |
| 2022-11-10 | 9.25 | $8.87 | 2.4M |
| 2022-11-09 | 9.26 | $8.60 | 4.1M |
| 2022-11-08 | 9.31 | $9.79 | 775616 |
| 2022-11-07 | 9.23 | $9.89 | 1.1M |
| 2022-11-04 | 9.13 | $9.59 | 1.0M |
| 2022-11-03 | 9.06 | $9.49 | 1.2M |
| 2022-11-02 | 8.99 | $9.62 | 1.1M |
| 2022-11-01 | 8.90 | $9.58 | 711100 |
| 2022-10-31 | 8.80 | $9.24 | 838100 |
| 2022-10-28 | 8.72 | $9.18 | 1.1M |
| 2022-10-27 | 8.65 | $9.38 | 1.6M |
| 2022-10-26 | 8.54 | $9.26 | 1.1M |
| 2022-10-25 | 8.43 | $9.01 | 784416 |
| 2022-10-24 | 8.34 | $8.85 | 870100 |
| 2022-10-21 | 8.25 | $8.66 | 792242 |
| 2022-10-20 | 8.17 | $8.49 | 783000 |
| 2022-10-19 | 8.10 | $8.50 | 725546 |
| 2022-10-18 | 8.04 | $8.34 | 976800 |
| 2022-10-17 | 7.98 | $8.40 | 829100 |
| 2022-10-14 | 7.91 | $8.48 | 800902 |
| 2022-10-13 | 7.84 | $8.66 | 985419 |
| 2022-10-12 | 7.74 | $8.25 | 1.2M |
| 2022-10-11 | 7.68 | $8.20 | 1.5M |
| 2022-10-07 | 7.63 | $8.40 | 1.1M |
| 2022-10-06 | 7.55 | $8.48 | 1.3M |
| 2022-10-05 | 7.46 | $8.11 | 1.2M |
| 2022-10-04 | 7.40 | $7.90 | 1.2M |
| 2022-10-03 | 7.37 | $7.49 | 997943 |
| 2022-09-30 | 7.37 | $7.10 | 868100 |
| 2022-09-29 | 7.42 | $7.17 | 894417 |
| 2022-09-28 | 7.47 | $7.17 | 898815 |
| 2022-09-27 | 7.52 | $6.89 | 1.2M |
| 2022-09-26 | 7.61 | $6.67 | 1.6M |
| 2022-09-23 | 7.73 | $6.95 | 2.9M |
| 2022-09-22 | 7.83 | $7.47 | 1.2M |
| 2022-09-21 | 7.89 | $7.56 | 1.2M |
| 2022-09-20 | 7.94 | $7.80 | 711425 |
| 2022-09-19 | 7.98 | $7.84 | 813700 |
| 2022-09-16 | 8.01 | $7.79 | 1.2M |
| 2022-09-15 | 8.05 | $7.75 | 1.8M |
| 2022-09-14 | 8.10 | $7.92 | 2.1M |
| 2022-09-13 | 8.13 | $8.12 | 2.6M |
| 2022-09-12 | 8.15 | $7.69 | 1.3M |
| 2022-09-09 | 8.21 | $7.75 | 892100 |
| 2022-09-08 | 8.26 | $7.63 | 842100 |
| 2022-09-07 | 8.34 | $7.64 | 1.5M |
| 2022-09-06 | 8.42 | $8.02 | 791600 |
| 2022-09-02 | 8.47 | $8.11 | 863343 |
| 2022-09-01 | 8.51 | $8.04 | 1.2M |
| 2022-08-31 | 8.55 | $8.36 | 661900 |
| 2022-08-30 | 8.57 | $8.44 | 769307 |
| 2022-08-29 | 8.59 | $8.85 | 1.1M |
| 2022-08-26 | 8.56 | $8.74 | 824300 |
| 2022-08-25 | 8.55 | $8.79 | 865410 |
| 2022-08-24 | 8.54 | $8.85 | 1.2M |
| 2022-08-23 | 8.51 | $8.67 | 765707 |
| 2022-08-22 | 8.49 | $8.36 | 555000 |
| 2022-08-19 | 8.50 | $8.34 | 557600 |
| 2022-08-18 | 8.51 | $8.38 | 1.2M |
| 2022-08-17 | 8.52 | $8.05 | 1.6M |
| 2022-08-16 | 8.55 | $8.23 | 1.2M |
| 2022-08-15 | 8.57 | $8.43 | 1.2M |
| 2022-08-12 | 8.56 | $8.80 | 1.6M |
| 2022-08-11 | 8.50 | $8.68 | 1.6M |
| 2022-08-10 | 8.45 | $8.70 | 857101 |
| 2022-08-09 | 8.39 | $8.65 | 1.0M |
| 2022-08-08 | 8.33 | $8.56 | 764924 |
| 2022-08-05 | 8.27 | $8.51 | 1.7M |
| 2022-08-04 | 8.21 | $8.30 | 1.6M |
| 2022-08-03 | 8.16 | $8.85 | 1.2M |
| 2022-08-02 | 8.04 | $9.21 | 1.3M |
| 2022-07-29 | 7.89 | $9.30 | 1.6M |
| 2022-07-28 | 7.72 | $8.76 | 1.2M |
| 2022-07-27 | 7.59 | $8.51 | 1.3M |
| 2022-07-26 | 7.48 | $7.90 | 1.4M |
| 2022-07-25 | 7.43 | $7.90 | 969700 |
| 2022-07-22 | 7.38 | $7.45 | 832900 |
| 2022-07-21 | 7.36 | $7.68 | 904111 |
| 2022-07-20 | 7.33 | $7.88 | 921500 |
| 2022-07-19 | 7.27 | $7.86 | 1.2M |
| 2022-07-18 | 7.22 | $7.79 | 1.1M |
| 2022-07-15 | 7.18 | $7.27 | 1.2M |
| 2022-07-14 | 7.18 | $6.90 | 2.4M |
| 2022-07-13 | 7.24 | $7.02 | 1.5M |
| 2022-07-12 | 7.29 | $6.98 | 1.5M |
| 2022-07-11 | 7.35 | $7.21 | 1.5M |
| 2022-07-08 | 7.39 | $7.14 | 1.1M |
| 2022-07-07 | 7.45 | $7.18 | 2.0M |
| 2022-07-06 | 7.52 | $6.57 | 2.9M |
| 2022-07-05 | 7.66 | $7.04 | 2.1M |
| 2022-07-04 | 7.75 | $7.68 | 1.1M |
| 2022-06-30 | 7.80 | $7.23 | 1.7M |
| 2022-06-29 | 7.90 | $7.28 | 1.8M |
| 2022-06-28 | 8.00 | $7.77 | 2.3M |
| 2022-06-27 | 8.06 | $7.43 | 2.0M |
| 2022-06-24 | 8.17 | $7.08 | 1.5M |
| 2022-06-23 | 8.31 | $6.91 | 3.4M |
| 2022-06-22 | 8.49 | $7.68 | 2.1M |
| 2022-06-21 | 8.60 | $8.21 | 1.6M |
| 2022-06-20 | 8.66 | $7.95 | 1.0M |
| 2022-06-17 | 8.76 | $7.75 | 2.4M |
| 2022-06-16 | 8.88 | $8.24 | 1.7M |
| 2022-06-15 | 8.96 | $8.56 | 1.6M |
| 2022-06-14 | 9.01 | $8.70 | 1.7M |
| 2022-06-13 | 9.04 | $8.61 | 1.7M |
| 2022-06-10 | 9.08 | $8.89 | 1.7M |
| 2022-06-09 | 9.09 | $8.90 | 1.2M |
| 2022-06-08 | 9.08 | $9.09 | 2.3M |
| 2022-06-07 | 9.04 | $8.99 | 2.4M |
| 2022-06-06 | 9.01 | $8.77 | 2.7M |
| 2022-06-03 | 8.99 | $8.98 | 2.9M |
| 2022-06-02 | 8.94 | $9.23 | 1.3M |
| 2022-06-01 | 8.86 | $9.28 | 1.5M |
| 2022-05-31 | 8.76 | $9.25 | 5.0M |
| 2022-05-30 | 8.66 | $9.46 | 840800 |
| 2022-05-27 | 8.52 | $9.20 | 1.1M |
| 2022-05-26 | 8.40 | $9.31 | 1.2M |
| 2022-05-25 | 8.25 | $9.21 | 1.7M |
| 2022-05-24 | 8.10 | $9.26 | 1.1M |
| 2022-05-20 | 7.94 | $9.37 | 2.0M |
| 2022-05-19 | 7.75 | $9.24 | 1.9M |
| 2022-05-18 | 7.56 | $8.87 | 1.6M |
| 2022-05-17 | 7.41 | $8.80 | 1.7M |
| 2022-05-16 | 7.25 | $8.61 | 2.6M |
| 2022-05-13 | 7.11 | $8.02 | 3.4M |
| 2022-05-12 | 7.02 | $6.85 | 955400 |
| 2022-05-11 | 7.04 | $6.98 | 1.3M |
| 2022-05-10 | 7.05 | $6.68 | 1.3M |
| 2022-05-09 | 7.09 | $6.70 | 1.8M |
| 2022-05-06 | 7.14 | $7.60 | 1.5M |
| 2022-05-05 | 7.09 | $7.35 | 1.2M |
| 2022-05-04 | 7.07 | $7.56 | 1.6M |
| 2022-05-03 | 7.02 | $7.23 | 2.1M |
| 2022-05-02 | 7.01 | $6.71 | 858600 |
| 2022-04-29 | 7.06 | $6.85 | 1.0M |
| 2022-04-28 | 7.09 | $6.99 | 1.3M |
| 2022-04-27 | 7.11 | $6.70 | 759300 |
| 2022-04-26 | 7.17 | $6.67 | 985231 |
| 2022-04-25 | 7.23 | $6.67 | 2.2M |
| 2022-04-22 | 7.30 | $6.93 | 944200 |
| 2022-04-21 | 7.35 | $7.17 | 1.0M |
| 2022-04-20 | 7.38 | $7.44 | 1.2M |
| 2022-04-19 | 7.39 | $7.43 | 887200 |
| 2022-04-18 | 7.40 | $7.75 | 1.2M |
| 2022-04-14 | 7.37 | $7.23 | 1.0M |
| 2022-04-13 | 7.40 | $7.18 | 700901 |
| 2022-04-12 | 7.44 | $7.14 | 725315 |
| 2022-04-11 | 7.47 | $6.97 | 678423 |
| 2022-04-08 | 7.53 | $7.25 | 1.1M |
| 2022-04-07 | 7.56 | $7.21 | 1.1M |
| 2022-04-06 | 7.60 | $7.14 | 866400 |
| 2022-04-05 | 7.65 | $7.31 | 948946 |
| 2022-04-04 | 7.69 | $7.56 | 897300 |
| 2022-04-01 | 7.71 | $7.58 | 1.0M |
| 2022-03-31 | 7.72 | $7.64 | 947300 |
| 2022-03-30 | 7.73 | $7.67 | 1.2M |
| 2022-03-29 | 7.72 | $7.87 | 1.3M |
| 2022-03-28 | 7.70 | $7.77 | 508449 |
| 2022-03-25 | 7.68 | $7.99 | 929029 |
| 2022-03-24 | 7.63 | $7.72 | 582200 |
| 2022-03-23 | 7.59 | $7.81 | 1.2M |
| 2022-03-22 | 7.53 | $7.74 | 721000 |
| 2022-03-21 | 7.46 | $7.92 | 981600 |
| 2022-03-18 | 7.37 | $7.52 | 699107 |
| 2022-03-17 | 7.30 | $7.67 | 1.3M |
| 2022-03-16 | 7.21 | $7.03 | 1.6M |
| 2022-03-15 | 7.17 | $7.04 | 4.3M |
| 2022-03-14 | 7.13 | $7.68 | 1.4M |
| 2022-03-11 | 7.01 | $8.06 | 942400 |
| 2022-03-10 | 6.84 | $8.14 | 1.4M |
| 2022-03-09 | 6.65 | $7.71 | 1.9M |
| 2022-03-08 | 6.49 | $8.12 | 2.9M |
| 2022-03-07 | 6.27 | $7.93 | 3.0M |
| 2022-03-04 | 6.06 | $7.61 | 2.3M |
| 2022-03-03 | 5.88 | $6.91 | 1.5M |
| 2022-03-02 | 5.75 | $6.85 | 1.8M |
| 2022-03-01 | 5.62 | $6.91 | 2.0M |
| 2022-02-28 | 5.48 | $6.48 | 1.9M |
| 2022-02-25 | 5.37 | $5.93 | 2.7M |
| 2022-02-24 | 5.31 | $5.34 | 1.1M |
| 2022-02-23 | 5.31 | $5.23 | 652333 |
| 2022-02-22 | 5.31 | $5.16 | 972600 |
| 2022-02-18 | 5.33 | $5.24 | 685900 |
| 2022-02-17 | 5.33 | $5.38 | 931500 |
| 2022-02-16 | 5.32 | $5.52 | 1.3M |
| 2022-02-15 | 5.29 | $5.44 | 1.4M |
| 2022-02-14 | 5.27 | $5.28 | 871000 |
| 2022-02-11 | 5.26 | $5.37 | 1.5M |
| 2022-02-10 | 5.25 | $5.21 | 761000 |
| 2022-02-09 | 5.25 | $5.19 | 890800 |
| 2022-02-08 | 5.25 | $5.05 | 1.6M |
| 2022-02-07 | 5.26 | $5.37 | 1.1M |
| 2022-02-04 | 5.24 | $5.52 | 1.7M |
| 2022-02-03 | 5.20 | $5.44 | 1.0M |
| 2022-02-02 | 5.16 | $5.52 | 1.9M |
| 2022-02-01 | 5.11 | $5.29 | 1.1M |
| 2022-01-31 | 5.08 | $5.27 | 989500 |
| 2022-01-28 | 5.04 | $5.24 | 1.0M |
| 2022-01-27 | 5.00 | $5.19 | 966114 |
| 2022-01-26 | 4.97 | $5.14 | 977409 |
| 2022-01-25 | 4.93 | $5.15 | 908700 |
| 2022-01-24 | 4.89 | $4.96 | 1.4M |
| 2022-01-21 | 4.86 | $4.86 | 1.1M |
| 2022-01-20 | 4.84 | $5.07 | 727847 |
| 2022-01-19 | 4.79 | $5.13 | 722300 |
| 2022-01-18 | 4.73 | $5.22 | 983000 |
| 2022-01-17 | 4.65 | $5.35 | 873426 |
| 2022-01-14 | 4.56 | $5.05 | 925600 |
| 2022-01-13 | 4.49 | $4.84 | 1.3M |
| 2022-01-12 | 4.44 | $4.98 | 1.1M |
| 2022-01-11 | 4.37 | $4.86 | 1.1M |
| 2022-01-10 | 4.32 | $4.59 | 809800 |
| 2022-01-07 | 4.29 | $4.62 | 647600 |
| 2022-01-06 | 4.25 | $4.64 | 1.3M |
| 2022-01-05 | 4.21 | $4.42 | 1.8M |
| 2022-01-04 | 4.19 | $4.40 | 1.0M |
| 2021-12-31 | 4.17 | $4.27 | 617900 |
| 2021-12-30 | 4.17 | $4.32 | 312045 |
| 2021-12-29 | 4.15 | $4.31 | 668000 |
| 2021-12-24 | 4.14 | $4.05 | 105622 |
| 2021-12-23 | 4.15 | $4.09 | 571200 |
| 2021-12-22 | 4.17 | $4.08 | 434701 |
| 2021-12-21 | 4.18 | $4.06 | 560300 |
| 2021-12-20 | 4.20 | $3.87 | 1.3M |
| 2021-12-17 | 4.24 | $3.98 | 570018 |
| 2021-12-16 | 4.28 | $4.06 | 691200 |
| 2021-12-15 | 4.31 | $4.11 | 825000 |
| 2021-12-14 | 4.34 | $4.09 | 642127 |
| 2021-12-13 | 4.37 | $4.28 | 420200 |
| 2021-12-10 | 4.39 | $4.45 | 510206 |
| 2021-12-09 | 4.39 | $4.51 | 633327 |
| 2021-12-08 | 4.39 | $4.58 | 632700 |
| 2021-12-07 | 4.39 | $4.52 | 989511 |
| 2021-12-06 | 4.40 | $4.31 | 943539 |
| 2021-12-03 | 4.44 | $4.12 | 1.6M |
| 2021-12-02 | 4.49 | $4.07 | 1.3M |
| 2021-12-01 | 4.56 | $3.98 | 775300 |
| 2021-11-30 | 4.64 | $4.04 | 2.2M |
| 2021-11-29 | 4.71 | $4.27 | 1.5M |
| 2021-11-26 | 4.77 | $4.33 | 1.9M |
| 2021-11-25 | 4.82 | $4.63 | 599000 |
| 2021-11-24 | 4.85 | $4.67 | 1.0M |
| 2021-11-23 | 4.87 | $4.61 | 767200 |
| 2021-11-22 | 4.89 | $4.55 | 976600 |
| 2021-11-19 | 4.93 | $4.51 | 1.6M |
| 2021-11-18 | 4.96 | $4.74 | 951728 |
| 2021-11-17 | 4.97 | $4.73 | 905900 |
| 2021-11-16 | 4.99 | $4.88 | 685212 |
| 2021-11-15 | 4.98 | $4.92 | 1.5M |
| 2021-11-12 | 4.97 | $5.13 | 724324 |
| 2021-11-11 | 4.93 | $5.22 | 621928 |
| 2021-11-10 | 4.88 | $5.17 | 1.4M |
| 2021-11-09 | 4.84 | $5.28 | 1.2M |
| 2021-11-08 | 4.77 | $5.35 | 1.8M |
| 2021-11-05 | 4.70 | $5.20 | 3.6M |
| 2021-11-04 | 4.63 | $5.09 | 2.3M |
| 2021-11-03 | 4.57 | $4.78 | 968034 |
| 2021-11-02 | 4.54 | $4.82 | 474935 |
| 2021-11-01 | 4.51 | $4.79 | 489213 |
| 2021-10-29 | 4.47 | $4.67 | 659400 |
| 2021-10-28 | 4.44 | $4.58 | 554743 |
| 2021-10-27 | 4.42 | $4.51 | 531400 |
| 2021-10-26 | 4.40 | $4.72 | 522922 |
| 2021-10-25 | 4.36 | $4.73 | 1.1M |
| 2021-10-22 | 4.32 | $4.53 | 1.2M |
| 2021-10-21 | 4.29 | $4.36 | 769248 |
| 2021-10-20 | 4.28 | $4.35 | 699900 |
| 2021-10-19 | 4.27 | $4.31 | 874800 |
| 2021-10-18 | 4.26 | $4.20 | 782900 |
| 2021-10-15 | 4.25 | $4.28 | 1.3M |
| 2021-10-14 | 4.24 | $4.42 | 1.0M |
| 2021-10-13 | 4.21 | $4.22 | 826031 |
| 2021-10-12 | 4.19 | $4.35 | 701533 |
| 2021-10-08 | 4.16 | $4.38 | 959124 |
| 2021-10-07 | 4.13 | $4.37 | 933000 |
| 2021-10-06 | 4.09 | $4.28 | 1.0M |
| 2021-10-05 | 4.05 | $4.29 | 1.2M |
| 2021-10-04 | 4.00 | $4.20 | 2.0M |
| 2021-10-01 | 3.97 | $4.21 | 1.3M |
| 2021-09-30 | 3.92 | $4.18 | 1.6M |
| 2021-09-29 | 3.88 | $4.14 | 984800 |
| 2021-09-28 | 3.83 | $4.16 | 1.7M |
| 2021-09-27 | 3.78 | $4.27 | 1.6M |
| 2021-09-24 | 3.72 | $4.06 | 1.4M |
| 2021-09-23 | 3.67 | $4.04 | 1.2M |
| 2021-09-22 | 3.62 | $4.01 | 1.2M |
| 2021-09-21 | 3.57 | $3.76 | 558300 |
| 2021-09-20 | 3.54 | $3.64 | 810139 |
| 2021-09-17 | 3.52 | $3.81 | 556905 |
| 2021-09-16 | 3.47 | $3.92 | 849210 |
| 2021-09-15 | 3.41 | $3.83 | 1.3M |
| 2021-09-14 | 3.36 | $3.60 | 865004 |
| 2021-09-13 | 3.33 | $3.61 | 1.3M |
| 2021-09-10 | 3.29 | $3.36 | 528736 |
| 2021-09-09 | 3.28 | $3.34 | 269439 |
| 2021-09-08 | 3.27 | $3.32 | 304110 |
| 2021-09-07 | 3.27 | $3.31 | 328009 |
| 2021-09-03 | 3.26 | $3.38 | 365600 |
| 2021-09-02 | 3.25 | $3.42 | 816442 |
| 2021-09-01 | 3.23 | $3.28 | 302600 |
| 2021-08-31 | 3.23 | $3.36 | 194700 |
| 2021-08-30 | 3.22 | $3.39 | 432300 |
| 2021-08-27 | 3.21 | $3.40 | 991223 |
| 2021-08-26 | 3.19 | $3.18 | 572446 |
| 2021-08-25 | 3.19 | $3.23 | 503500 |
| 2021-08-24 | 3.19 | $3.27 | 763229 |
| 2021-08-23 | 3.18 | $3.13 | 707436 |
| 2021-08-20 | 3.19 | $2.91 | 809937 |
| 2021-08-19 | 3.21 | $2.90 | 1.4M |
| 2021-08-18 | 3.24 | $3.03 | 819800 |
| 2021-08-17 | 3.25 | $3.10 | 727414 |
| 2021-08-16 | 3.26 | $3.15 | 849100 |
| 2021-08-13 | 3.26 | $3.26 | 906300 |
| 2021-08-12 | 3.25 | $3.47 | 1.6M |
| 2021-08-11 | 3.21 | $3.41 | 742901 |
| 2021-08-10 | 3.18 | $3.49 | 508915 |
| 2021-08-09 | 3.15 | $3.34 | 572922 |
| 2021-08-06 | 3.12 | $3.45 | 1.1M |
| 2021-08-05 | 3.09 | $3.34 | 503500 |
| 2021-08-04 | 3.06 | $3.27 | 1.0M |
| 2021-08-03 | 3.05 | $3.38 | 2.1M |
| 2021-07-30 | 3.02 | $3.14 | 2.3M |
| 2021-07-29 | 3.02 | $2.95 | 1.3M |
| 2021-07-28 | 3.04 | $2.95 | 581137 |
| 2021-07-27 | 3.06 | $2.92 | 477900 |
| 2021-07-26 | 3.09 | $3.03 | 1.1M |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.00
2026-07-24
Close Price
$11.45
Vol: 542339
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.95
Average
7.24
Maximum
12.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.00 | $11.45 | 542339 |
| 2026-07-23 | 10.91 | $11.70 | 2.1M |
| 2026-07-22 | 10.75 | $11.23 | 1.1M |
| 2026-07-21 | 10.67 | $11.05 | 1.1M |
| 2026-07-20 | 10.61 | $10.75 | 661300 |
| 2026-07-17 | 10.60 | $10.77 | 1.1M |
| 2026-07-16 | 10.60 | $10.74 | 993619 |
| 2026-07-15 | 10.60 | $10.79 | 853643 |
| 2026-07-14 | 10.59 | $10.87 | 804300 |
| 2026-07-13 | 10.56 | $10.89 | 1.2M |
| 2026-07-10 | 10.53 | $10.54 | 505318 |
| 2026-07-09 | 10.57 | $10.59 | 587308 |
| 2026-07-08 | 10.60 | $10.90 | 1.5M |
| 2026-07-07 | 10.58 | $10.61 | 678400 |
| 2026-07-06 | 10.62 | $10.34 | 1.7M |
| 2026-07-03 | 10.72 | $10.90 | 376400 |
| 2026-07-02 | 10.73 | $10.74 | 948626 |
| 2026-06-30 | 10.77 | $10.89 | 1.6M |
| 2026-06-29 | 10.78 | $10.88 | 1.1M |
| 2026-06-26 | 10.81 | $10.92 | 1.1M |
| 2026-06-25 | 10.83 | $10.80 | 818000 |
| 2026-06-24 | 10.88 | $10.59 | 1.3M |
| 2026-06-23 | 10.99 | $10.85 | 1.1M |
| 2026-06-22 | 11.07 | $10.78 | 736340 |
| 2026-06-19 | 11.17 | $10.84 | 526500 |
| 2026-06-18 | 11.28 | $10.63 | 896921 |
| 2026-06-17 | 11.45 | $10.82 | 607709 |
| 2026-06-16 | 11.61 | $10.95 | 1.4M |
| 2026-06-15 | 11.76 | $11.15 | 1.3M |
| 2026-06-12 | 11.91 | $11.60 | 1.5M |
| 2026-06-11 | 11.98 | $11.94 | 1.1M |
| 2026-06-10 | 11.99 | $11.94 | 1.3M |
| 2026-06-09 | 12.00 | $11.62 | 850000 |
| 2026-06-08 | 12.08 | $12.07 | 585200 |
| 2026-06-05 | 12.09 | $11.79 | 962515 |
| 2026-06-04 | 12.15 | $12.24 | 1.5M |
| 2026-06-03 | 12.12 | $12.11 | 563400 |
| 2026-06-02 | 12.12 | $11.91 | 568100 |
| 2026-06-01 | 12.16 | $11.69 | 1.8M |
| 2026-05-29 | 12.25 | $11.48 | 1.5M |
| 2026-05-28 | 12.40 | $11.75 | 693600 |
| 2026-05-27 | 12.52 | $11.75 | 993700 |
| 2026-05-26 | 12.65 | $12.08 | 813200 |
| 2026-05-25 | 12.73 | $12.07 | 988200 |
| 2026-05-22 | 12.83 | $12.58 | 807113 |
| 2026-05-21 | 12.84 | $12.63 | 1.6M |
| 2026-05-20 | 12.83 | $12.80 | 1.3M |
| 2026-05-19 | 12.78 | $13.13 | 1.2M |
| 2026-05-15 | 12.65 | $12.88 | 1.2M |
| 2026-05-14 | 12.55 | $12.44 | 878622 |
| 2026-05-13 | 12.52 | $12.39 | 1.2M |
| 2026-05-12 | 12.50 | $12.51 | 1.2M |
| 2026-05-11 | 12.44 | $12.30 | 882239 |
| 2026-05-08 | 12.42 | $12.29 | 1.2M |
| 2026-05-07 | 12.39 | $12.12 | 1.3M |
| 2026-05-06 | 12.40 | $12.18 | 1.4M |
| 2026-05-05 | 12.39 | $12.62 | 975100 |
| 2026-05-04 | 12.28 | $12.49 | 1.2M |
| 2026-05-01 | 12.18 | $12.37 | 1.2M |
| 2026-04-30 | 12.08 | $12.41 | 1.1M |
| 2026-04-29 | 11.96 | $12.38 | 1.4M |
| 2026-04-28 | 11.82 | $12.10 | 1.1M |
| 2026-04-27 | 11.72 | $11.93 | 837700 |
| 2026-04-24 | 11.63 | $11.74 | 1.4M |
| 2026-04-23 | 11.57 | $11.97 | 1.3M |
| 2026-04-22 | 11.45 | $11.80 | 1.5M |
| 2026-04-21 | 11.34 | $11.38 | 1.2M |
| 2026-04-20 | 11.31 | $11.15 | 1.5M |
| 2026-04-17 | 11.31 | $10.84 | 2.7M |
| 2026-04-16 | 11.38 | $11.25 | 1.5M |
| 2026-04-15 | 11.37 | $11.07 | 1.2M |
| 2026-04-14 | 11.40 | $11.11 | 1.3M |
| 2026-04-13 | 11.42 | $11.44 | 993200 |
| 2026-04-10 | 11.37 | $11.31 | 1.7M |
| 2026-04-09 | 11.34 | $10.91 | 2.3M |
| 2026-04-08 | 11.38 | $11.02 | 2.8M |
| 2026-04-07 | 11.41 | $11.92 | 3.6M |
| 2026-04-06 | 11.25 | $11.16 | 1.3M |
| 2026-04-02 | 11.22 | $10.95 | 1.8M |
| 2026-04-01 | 11.23 | $10.61 | 2.2M |
| 2026-03-31 | 11.30 | $11.37 | 1.9M |
| 2026-03-30 | 11.23 | $11.52 | 1.9M |
| 2026-03-27 | 11.11 | $11.30 | 1.4M |
| 2026-03-26 | 11.02 | $10.95 | 1.6M |
| 2026-03-25 | 10.98 | $10.99 | 1.3M |
| 2026-03-24 | 10.93 | $11.11 | 1.4M |
| 2026-03-23 | 10.84 | $10.90 | 1.5M |
| 2026-03-20 | 10.78 | $10.98 | 1.5M |
| 2026-03-19 | 10.68 | $10.93 | 2.0M |
| 2026-03-18 | 10.58 | $10.84 | 914008 |
| 2026-03-17 | 10.48 | $10.66 | 927300 |
| 2026-03-16 | 10.40 | $10.55 | 1.7M |
| 2026-03-13 | 10.33 | $10.30 | 2.4M |
| 2026-03-12 | 10.30 | $10.44 | 1.4M |
| 2026-03-11 | 10.23 | $10.40 | 1.6M |
| 2026-03-10 | 10.16 | $10.16 | 2.3M |
| 2026-03-09 | 10.12 | $10.09 | 2.5M |
| 2026-03-06 | 10.09 | $10.13 | 2.4M |
| 2026-03-05 | 10.05 | $10.17 | 2.1M |
| 2026-03-04 | 9.99 | $10.03 | 1.9M |
| 2026-03-03 | 9.95 | $9.96 | 2.5M |
| 2026-03-02 | 9.91 | $9.90 | 2.5M |
| 2026-02-27 | 9.88 | $9.87 | 1.6M |
| 2026-02-26 | 9.85 | $9.75 | 1.3M |
| 2026-02-25 | 9.83 | $9.69 | 1.0M |
| 2026-02-24 | 9.83 | $9.89 | 776800 |
| 2026-02-23 | 9.78 | $9.94 | 802300 |
| 2026-02-20 | 9.71 | $9.92 | 892704 |
| 2026-02-19 | 9.63 | $9.93 | 1.2M |
| 2026-02-18 | 9.53 | $9.81 | 1.3M |
| 2026-02-17 | 9.45 | $9.47 | 998100 |
| 2026-02-13 | 9.42 | $9.40 | 900940 |
| 2026-02-12 | 9.40 | $9.28 | 1.4M |
| 2026-02-11 | 9.40 | $9.67 | 696800 |
| 2026-02-10 | 9.31 | $9.47 | 605642 |
| 2026-02-09 | 9.26 | $9.52 | 1.0M |
| 2026-02-06 | 9.18 | $9.37 | 816700 |
| 2026-02-05 | 9.12 | $9.11 | 1.7M |
| 2026-02-04 | 9.10 | $9.42 | 1.5M |
| 2026-02-03 | 9.02 | $9.11 | 1.6M |
| 2026-02-02 | 8.99 | $8.75 | 1.6M |
| 2026-01-30 | 9.03 | $8.87 | 2.0M |
| 2026-01-29 | 9.04 | $9.05 | 4.3M |
| 2026-01-28 | 9.03 | $9.33 | 643814 |
| 2026-01-27 | 8.94 | $9.35 | 963847 |
| 2026-01-26 | 8.85 | $9.15 | 1.4M |
| 2026-01-23 | 8.77 | $8.86 | 986700 |
| 2026-01-22 | 8.75 | $8.86 | 1.0M |
| 2026-01-21 | 8.72 | $9.06 | 1.1M |
| 2026-01-20 | 8.65 | $8.79 | 698400 |
| 2026-01-19 | 8.62 | $8.77 | 320800 |
| 2026-01-16 | 8.59 | $8.71 | 647848 |
| 2026-01-15 | 8.57 | $8.57 | 649100 |
| 2026-01-14 | 8.57 | $8.60 | 1.6M |
| 2026-01-13 | 8.57 | $8.81 | 1.0M |
| 2026-01-12 | 8.52 | $8.57 | 402600 |
| 2026-01-09 | 8.52 | $8.54 | 669333 |
| 2026-01-08 | 8.53 | $8.36 | 569423 |
| 2026-01-07 | 8.57 | $8.20 | 947900 |
| 2026-01-06 | 8.66 | $8.43 | 449300 |
| 2026-01-05 | 8.71 | $8.53 | 1.5M |
| 2026-01-02 | 8.74 | $8.80 | 450846 |
| 2025-12-31 | 8.73 | $8.69 | 611312 |
| 2025-12-30 | 8.74 | $8.83 | 435500 |
| 2025-12-29 | 8.72 | $8.77 | 296632 |
| 2025-12-24 | 8.71 | $8.73 | 263000 |
| 2025-12-23 | 8.70 | $8.73 | 345527 |
| 2025-12-22 | 8.70 | $8.60 | 347140 |
| 2025-12-19 | 8.72 | $8.45 | 301600 |
| 2025-12-18 | 8.77 | $8.38 | 332243 |
| 2025-12-17 | 8.85 | $8.45 | 607526 |
| 2025-12-16 | 8.93 | $8.34 | 1.1M |
| 2025-12-15 | 9.04 | $8.73 | 548300 |
| 2025-12-12 | 9.09 | $8.88 | 403216 |
| 2025-12-11 | 9.11 | $8.84 | 445500 |
| 2025-12-10 | 9.14 | $8.96 | 362300 |
| 2025-12-09 | 9.16 | $8.95 | 665700 |
| 2025-12-08 | 9.17 | $9.04 | 553948 |
| 2025-12-05 | 9.17 | $9.08 | 424648 |
| 2025-12-04 | 9.15 | $9.14 | 516200 |
| 2025-12-03 | 9.12 | $9.08 | 841100 |
| 2025-12-02 | 9.09 | $8.87 | 457000 |
| 2025-12-01 | 9.11 | $8.92 | 736300 |
| 2025-11-28 | 9.11 | $9.00 | 563924 |
| 2025-11-27 | 9.09 | $8.98 | 160324 |
| 2025-11-26 | 9.08 | $8.94 | 714100 |
| 2025-11-25 | 9.07 | $8.96 | 1.2M |
| 2025-11-24 | 9.05 | $9.14 | 903818 |
| 2025-11-21 | 8.98 | $9.05 | 986600 |
| 2025-11-20 | 8.92 | $9.13 | 1.6M |
| 2025-11-19 | 8.84 | $9.15 | 1.0M |
| 2025-11-18 | 8.73 | $9.04 | 1.4M |
| 2025-11-17 | 8.63 | $8.77 | 941700 |
| 2025-11-14 | 8.57 | $8.83 | 977600 |
| 2025-11-13 | 8.48 | $8.57 | 1.1M |
| 2025-11-12 | 8.44 | $8.78 | 1.1M |
| 2025-11-11 | 8.34 | $8.98 | 2.4M |
| 2025-11-10 | 8.18 | $8.56 | 1.5M |
| 2025-11-07 | 8.08 | $8.33 | 2.1M |
| 2025-11-06 | 8.01 | $8.10 | 755425 |
| 2025-11-05 | 7.99 | $8.04 | 997238 |
| 2025-11-04 | 7.97 | $7.86 | 683414 |
| 2025-11-03 | 7.98 | $8.04 | 769233 |
| 2025-10-31 | 7.96 | $7.98 | 1.0M |
| 2025-10-30 | 7.94 | $7.94 | 794015 |
| 2025-10-29 | 7.94 | $8.03 | 1.4M |
| 2025-10-28 | 7.91 | $7.93 | 1.4M |
| 2025-10-27 | 7.90 | $8.00 | 805433 |
| 2025-10-24 | 7.87 | $7.91 | 491300 |
| 2025-10-23 | 7.85 | $7.88 | 588927 |
| 2025-10-22 | 7.84 | $7.80 | 581201 |
| 2025-10-21 | 7.84 | $7.61 | 518000 |
| 2025-10-20 | 7.88 | $7.59 | 579821 |
| 2025-10-17 | 7.94 | $7.64 | 615500 |
| 2025-10-16 | 7.99 | $7.66 | 954700 |
| 2025-10-15 | 8.04 | $7.81 | 995946 |
| 2025-10-14 | 8.07 | $7.73 | 1.2M |
| 2025-10-10 | 8.12 | $7.85 | 1.6M |
| 2025-10-09 | 8.15 | $8.19 | 998300 |
| 2025-10-08 | 8.12 | $8.47 | 1.7M |
| 2025-10-07 | 8.02 | $8.18 | 851800 |
| 2025-10-06 | 7.96 | $8.08 | 1.1M |
| 2025-10-03 | 7.91 | $7.87 | 556200 |
| 2025-10-02 | 7.90 | $7.73 | 608426 |
| 2025-10-01 | 7.92 | $7.84 | 537000 |
| 2025-09-30 | 7.91 | $7.75 | 920000 |
| 2025-09-29 | 7.92 | $7.90 | 1.1M |
| 2025-09-26 | 7.90 | $8.02 | 719821 |
| 2025-09-25 | 7.85 | $7.97 | 549300 |
| 2025-09-24 | 7.80 | $7.96 | 1.1M |
| 2025-09-23 | 7.74 | $7.90 | 1.3M |
| 2025-09-22 | 7.69 | $7.82 | 1.0M |
| 2025-09-19 | 7.64 | $7.68 | 785133 |
| 2025-09-18 | 7.61 | $7.75 | 361700 |
| 2025-09-17 | 7.56 | $7.74 | 891500 |
| 2025-09-16 | 7.51 | $7.70 | 914502 |
| 2025-09-15 | 7.46 | $7.50 | 696600 |
| 2025-09-12 | 7.43 | $7.50 | 854134 |
| 2025-09-11 | 7.41 | $7.44 | 633829 |
| 2025-09-10 | 7.39 | $7.48 | 965400 |
| 2025-09-09 | 7.36 | $7.37 | 842352 |
| 2025-09-08 | 7.35 | $7.24 | 848000 |
| 2025-09-05 | 7.37 | $7.27 | 809600 |
| 2025-09-04 | 7.38 | $7.41 | 782643 |
| 2025-09-03 | 7.36 | $7.26 | 985160 |
| 2025-09-02 | 7.37 | $7.33 | 636214 |
| 2025-08-29 | 7.36 | $7.29 | 780800 |
| 2025-08-28 | 7.37 | $7.43 | 1.0M |
| 2025-08-27 | 7.34 | $7.44 | 737000 |
| 2025-08-26 | 7.30 | $7.44 | 752400 |
| 2025-08-25 | 7.26 | $7.43 | 293934 |
| 2025-08-22 | 7.22 | $7.41 | 807600 |
| 2025-08-21 | 7.17 | $7.23 | 979302 |
| 2025-08-20 | 7.15 | $7.10 | 344813 |
| 2025-08-19 | 7.16 | $7.07 | 795844 |
| 2025-08-18 | 7.17 | $7.10 | 519615 |
| 2025-08-15 | 7.17 | $7.06 | 734300 |
| 2025-08-14 | 7.19 | $7.13 | 543710 |
| 2025-08-13 | 7.19 | $7.11 | 799431 |
| 2025-08-12 | 7.20 | $7.17 | 742907 |
| 2025-08-11 | 7.20 | $7.13 | 718600 |
| 2025-08-08 | 7.20 | $7.08 | 453600 |
| 2025-08-07 | 7.21 | $7.05 | 505700 |
| 2025-08-06 | 7.23 | $7.02 | 547231 |
| 2025-08-05 | 7.26 | $7.03 | 675946 |
| 2025-08-01 | 7.30 | $7.04 | 692432 |
| 2025-07-31 | 7.33 | $7.19 | 762300 |
| 2025-07-30 | 7.34 | $7.46 | 1.1M |
| 2025-07-29 | 7.29 | $7.45 | 616044 |
| 2025-07-28 | 7.23 | $7.36 | 785700 |
| 2025-07-25 | 7.18 | $7.25 | 594200 |
| 2025-07-24 | 7.15 | $7.27 | 681434 |
| 2025-07-23 | 7.10 | $7.18 | 422817 |
| 2025-07-22 | 7.07 | $7.10 | 413200 |
| 2025-07-21 | 7.04 | $7.06 | 660300 |
| 2025-07-18 | 7.03 | $7.06 | 662432 |
| 2025-07-17 | 7.00 | $7.04 | 930400 |
| 2025-07-16 | 6.98 | $6.94 | 375100 |
| 2025-07-15 | 6.97 | $6.99 | 561742 |
| 2025-07-14 | 6.95 | $6.98 | 929300 |
| 2025-07-11 | 6.93 | $6.93 | 357942 |
| 2025-07-10 | 6.91 | $6.86 | 375723 |
| 2025-07-09 | 6.91 | $6.91 | 280941 |
| 2025-07-08 | 6.89 | $6.87 | 657116 |
| 2025-07-07 | 6.88 | $6.74 | 665300 |
| 2025-07-04 | 6.89 | $6.77 | 373108 |
| 2025-07-03 | 6.90 | $6.68 | 356100 |
| 2025-07-02 | 6.93 | $6.73 | 614419 |
| 2025-06-30 | 6.95 | $6.74 | 339000 |
| 2025-06-27 | 6.97 | $6.81 | 410300 |
| 2025-06-26 | 6.98 | $6.76 | 449700 |
| 2025-06-25 | 7.00 | $6.71 | 628300 |
| 2025-06-24 | 7.03 | $6.77 | 853814 |
| 2025-06-23 | 7.05 | $6.95 | 1.2M |
| 2025-06-20 | 7.03 | $7.19 | 453446 |
| 2025-06-19 | 6.96 | $7.20 | 611600 |
| 2025-06-18 | 6.87 | $7.15 | 1.2M |
| 2025-06-17 | 6.78 | $7.06 | 1.1M |
| 2025-06-16 | 6.69 | $6.91 | 791400 |
| 2025-06-13 | 6.62 | $6.94 | 2.0M |
| 2025-06-12 | 6.53 | $6.72 | 640700 |
| 2025-06-11 | 6.47 | $6.68 | 1.2M |
| 2025-06-10 | 6.41 | $6.49 | 591600 |
| 2025-06-09 | 6.37 | $6.49 | 613900 |
| 2025-06-06 | 6.33 | $6.40 | 500400 |
| 2025-06-05 | 6.31 | $6.31 | 309400 |
| 2025-06-04 | 6.29 | $6.35 | 342700 |
| 2025-06-03 | 6.27 | $6.34 | 488423 |
| 2025-06-02 | 6.24 | $6.21 | 814234 |
| 2025-05-30 | 6.23 | $6.15 | 384600 |
| 2025-05-29 | 6.24 | $6.31 | 334600 |
| 2025-05-28 | 6.21 | $6.30 | 431600 |
| 2025-05-27 | 6.18 | $6.31 | 457516 |
| 2025-05-26 | 6.14 | $6.31 | 435034 |
| 2025-05-23 | 6.09 | $6.20 | 435742 |
| 2025-05-22 | 6.06 | $6.11 | 627532 |
| 2025-05-21 | 6.05 | $6.17 | 526800 |
| 2025-05-20 | 6.02 | $6.19 | 508213 |
| 2025-05-16 | 5.97 | $6.16 | 437145 |
| 2025-05-15 | 5.93 | $6.10 | 505338 |
| 2025-05-14 | 5.90 | $6.23 | 802735 |
| 2025-05-13 | 5.83 | $6.18 | 823700 |
| 2025-05-12 | 5.76 | $6.02 | 1.1M |
| 2025-05-09 | 5.71 | $5.92 | 857224 |
| 2025-05-08 | 5.67 | $5.77 | 570124 |
| 2025-05-07 | 5.67 | $5.56 | 661608 |
| 2025-05-06 | 5.71 | $5.56 | 393720 |
| 2025-05-05 | 5.75 | $5.49 | 697463 |
| 2025-05-02 | 5.82 | $5.71 | 710335 |
| 2025-05-01 | 5.85 | $5.73 | 795822 |
| 2025-04-30 | 5.88 | $5.74 | 1.5M |
| 2025-04-29 | 5.92 | $6.09 | 507300 |
| 2025-04-28 | 5.88 | $6.17 | 556947 |
| 2025-04-25 | 5.83 | $6.14 | 694700 |
| 2025-04-24 | 5.78 | $6.12 | 636400 |
| 2025-04-23 | 5.72 | $6.09 | 493600 |
| 2025-04-22 | 5.66 | $6.10 | 436200 |
| 2025-04-21 | 5.58 | $6.04 | 691200 |
| 2025-04-17 | 5.51 | $6.11 | 2.3M |
| 2025-04-16 | 5.42 | $5.56 | 640803 |
| 2025-04-15 | 5.43 | $5.38 | 493100 |
| 2025-04-14 | 5.48 | $5.33 | 666000 |
| 2025-04-11 | 5.55 | $5.23 | 799307 |
| 2025-04-10 | 5.65 | $5.01 | 1.8M |
| 2025-04-09 | 5.82 | $5.46 | 2.3M |
| 2025-04-08 | 5.93 | $4.99 | 2.0M |
| 2025-04-07 | 6.15 | $5.29 | 3.1M |
| 2025-04-04 | 6.34 | $5.72 | 2.1M |
| 2025-04-03 | 6.47 | $6.26 | 1.1M |
| 2025-04-02 | 6.51 | $6.52 | 217500 |
| 2025-04-01 | 6.50 | $6.50 | 263309 |
| 2025-03-31 | 6.50 | $6.47 | 350300 |
| 2025-03-28 | 6.50 | $6.49 | 685602 |
| 2025-03-27 | 6.49 | $6.55 | 312400 |
| 2025-03-26 | 6.48 | $6.60 | 352000 |
| 2025-03-25 | 6.44 | $6.58 | 322700 |
| 2025-03-24 | 6.41 | $6.59 | 658300 |
| 2025-03-21 | 6.37 | $6.60 | 521900 |
| 2025-03-20 | 6.32 | $6.58 | 541103 |
| 2025-03-19 | 6.27 | $6.54 | 843200 |
| 2025-03-18 | 6.21 | $6.46 | 548729 |
| 2025-03-17 | 6.17 | $6.38 | 588500 |
| 2025-03-14 | 6.13 | $6.26 | 638339 |
| 2025-03-13 | 6.12 | $6.14 | 1.0M |
| 2025-03-12 | 6.13 | $6.19 | 483135 |
| 2025-03-11 | 6.13 | $6.09 | 655744 |
| 2025-03-10 | 6.15 | $6.05 | 540812 |
| 2025-03-07 | 6.19 | $6.11 | 641500 |
| 2025-03-06 | 6.22 | $6.00 | 632100 |
| 2025-03-05 | 6.28 | $5.98 | 922809 |
| 2025-03-04 | 6.35 | $6.10 | 888047 |
| 2025-03-03 | 6.41 | $6.12 | 1.1M |
| 2025-02-28 | 6.48 | $6.42 | 1.4M |
| 2025-02-27 | 6.49 | $6.54 | 1.0M |
| 2025-02-26 | 6.48 | $6.51 | 580100 |
| 2025-02-25 | 6.47 | $6.48 | 590500 |
| 2025-02-24 | 6.47 | $6.58 | 780000 |
| 2025-02-21 | 6.45 | $6.49 | 572634 |
| 2025-02-20 | 6.44 | $6.54 | 322500 |
| 2025-02-19 | 6.42 | $6.54 | 381800 |
| 2025-02-18 | 6.40 | $6.46 | 396300 |
| 2025-02-14 | 6.39 | $6.40 | 444336 |
| 2025-02-13 | 6.39 | $6.42 | 401100 |
| 2025-02-12 | 6.39 | $6.41 | 674027 |
| 2025-02-11 | 6.40 | $6.48 | 339600 |
| 2025-02-10 | 6.39 | $6.45 | 497529 |
| 2025-02-07 | 6.38 | $6.35 | 540838 |
| 2025-02-06 | 6.39 | $6.30 | 623102 |
| 2025-02-05 | 6.42 | $6.35 | 407305 |
| 2025-02-04 | 6.44 | $6.35 | 680000 |
| 2025-02-03 | 6.47 | $6.19 | 1.5M |
| 2025-01-31 | 6.53 | $6.32 | 1.0M |
| 2025-01-30 | 6.58 | $6.52 | 662408 |
| 2025-01-29 | 6.59 | $6.49 | 580200 |
| 2025-01-28 | 6.61 | $6.48 | 745500 |
| 2025-01-27 | 6.64 | $6.46 | 724849 |
| 2025-01-24 | 6.67 | $6.52 | 638118 |
| 2025-01-23 | 6.69 | $6.59 | 496704 |
| 2025-01-22 | 6.71 | $6.62 | 375200 |
| 2025-01-21 | 6.72 | $6.59 | 737319 |
| 2025-01-20 | 6.74 | $6.72 | 690100 |
| 2025-01-17 | 6.73 | $6.57 | 626300 |
| 2025-01-16 | 6.75 | $6.63 | 920800 |
| 2025-01-15 | 6.76 | $6.79 | 987713 |
| 2025-01-14 | 6.74 | $6.81 | 779715 |
| 2025-01-13 | 6.71 | $6.75 | 910901 |
| 2025-01-10 | 6.69 | $6.85 | 770612 |
| 2025-01-09 | 6.65 | $6.80 | 269000 |
| 2025-01-08 | 6.60 | $6.77 | 697500 |
| 2025-01-07 | 6.56 | $6.82 | 444900 |
| 2025-01-06 | 6.50 | $6.74 | 622900 |
| 2025-01-03 | 6.44 | $6.75 | 1.1M |
| 2025-01-02 | 6.37 | $6.66 | 965700 |
| 2024-12-31 | 6.31 | $6.48 | 430200 |
| 2024-12-30 | 6.28 | $6.48 | 716200 |
| 2024-12-27 | 6.25 | $6.39 | 554802 |
| 2024-12-24 | 6.23 | $6.32 | 248622 |
| 2024-12-23 | 6.22 | $6.26 | 550600 |
| 2024-12-20 | 6.22 | $6.11 | 560500 |
| 2024-12-19 | 6.26 | $6.03 | 951324 |
| 2024-12-18 | 6.32 | $6.14 | 696014 |
| 2024-12-17 | 6.36 | $6.23 | 1.1M |
| 2024-12-16 | 6.40 | $6.29 | 437300 |
| 2024-12-13 | 6.43 | $6.37 | 506800 |
| 2024-12-12 | 6.44 | $6.33 | 807237 |
| 2024-12-11 | 6.47 | $6.42 | 1.2M |
| 2024-12-10 | 6.48 | $6.36 | 681800 |
| 2024-12-09 | 6.50 | $6.49 | 982843 |
| 2024-12-06 | 6.51 | $6.37 | 807100 |
| 2024-12-05 | 6.54 | $6.45 | 499225 |
| 2024-12-04 | 6.55 | $6.45 | 837800 |
| 2024-12-03 | 6.57 | $6.51 | 763000 |
| 2024-12-02 | 6.58 | $6.45 | 921100 |
| 2024-11-29 | 6.60 | $6.56 | 670500 |
| 2024-11-28 | 6.60 | $6.68 | 447600 |
| 2024-11-27 | 6.58 | $6.64 | 730200 |
| 2024-11-26 | 6.56 | $6.65 | 712000 |
| 2024-11-25 | 6.54 | $6.68 | 885200 |
| 2024-11-22 | 6.50 | $6.73 | 768839 |
| 2024-11-21 | 6.45 | $6.66 | 890129 |
| 2024-11-20 | 6.41 | $6.54 | 558600 |
| 2024-11-19 | 6.38 | $6.49 | 426500 |
| 2024-11-18 | 6.36 | $6.45 | 656400 |
| 2024-11-15 | 6.35 | $6.43 | 633700 |
| 2024-11-14 | 6.34 | $6.45 | 994042 |
| 2024-11-13 | 6.32 | $6.31 | 623720 |
| 2024-11-12 | 6.33 | $6.26 | 515100 |
| 2024-11-11 | 6.36 | $6.23 | 648700 |
| 2024-11-08 | 6.39 | $6.26 | 1.3M |
| 2024-11-07 | 6.43 | $6.42 | 584200 |
| 2024-11-06 | 6.43 | $6.43 | 523700 |
| 2024-11-05 | 6.43 | $6.43 | 265210 |
| 2024-11-04 | 6.44 | $6.41 | 559712 |
| 2024-11-01 | 6.45 | $6.32 | 665600 |
| 2024-10-31 | 6.48 | $6.41 | 740000 |
| 2024-10-30 | 6.50 | $6.53 | 457444 |
| 2024-10-29 | 6.49 | $6.49 | 689600 |
| 2024-10-28 | 6.49 | $6.45 | 1.0M |
| 2024-10-25 | 6.50 | $6.60 | 475107 |
| 2024-10-24 | 6.48 | $6.53 | 608100 |
| 2024-10-23 | 6.48 | $6.47 | 594331 |
| 2024-10-22 | 6.48 | $6.53 | 457018 |
| 2024-10-21 | 6.47 | $6.48 | 646200 |
| 2024-10-18 | 6.47 | $6.47 | 797339 |
| 2024-10-17 | 6.48 | $6.46 | 585846 |
| 2024-10-16 | 6.48 | $6.43 | 400800 |
| 2024-10-15 | 6.50 | $6.48 | 900000 |
| 2024-10-11 | 6.51 | $6.62 | 318000 |
| 2024-10-10 | 6.48 | $6.60 | 514713 |
| 2024-10-09 | 6.46 | $6.53 | 368900 |
| 2024-10-08 | 6.45 | $6.52 | 930500 |
| 2024-10-07 | 6.45 | $6.62 | 764400 |
| 2024-10-04 | 6.42 | $6.61 | 900400 |
| 2024-10-03 | 6.38 | $6.52 | 608600 |
| 2024-10-02 | 6.36 | $6.44 | 590000 |
| 2024-10-01 | 6.36 | $6.49 | 889600 |
| 2024-09-30 | 6.35 | $6.40 | 447400 |
| 2024-09-27 | 6.35 | $6.35 | 668400 |
| 2024-09-26 | 6.36 | $6.36 | 1.0M |
| 2024-09-25 | 6.38 | $6.40 | 838400 |
| 2024-09-24 | 6.39 | $6.46 | 686700 |
| 2024-09-23 | 6.39 | $6.40 | 537516 |
| 2024-09-20 | 6.40 | $6.45 | 595600 |
| 2024-09-19 | 6.41 | $6.45 | 616529 |
| 2024-09-18 | 6.42 | $6.38 | 860305 |
| 2024-09-17 | 6.45 | $6.45 | 1.1M |
| 2024-09-16 | 6.46 | $6.44 | 689245 |
| 2024-09-13 | 6.48 | $6.42 | 686640 |
| 2024-09-12 | 6.51 | $6.45 | 604100 |
| 2024-09-11 | 6.54 | $6.37 | 463108 |
| 2024-09-10 | 6.59 | $6.33 | 1.0M |
| 2024-09-09 | 6.66 | $6.39 | 692524 |
| 2024-09-06 | 6.72 | $6.43 | 1.0M |
| 2024-09-05 | 6.79 | $6.55 | 762736 |
| 2024-09-04 | 6.85 | $6.59 | 643700 |
| 2024-09-03 | 6.91 | $6.66 | 1.3M |
| 2024-08-30 | 6.96 | $6.85 | 1.4M |
| 2024-08-29 | 6.97 | $7.06 | 710300 |
| 2024-08-28 | 6.95 | $6.94 | 332929 |
| 2024-08-27 | 6.95 | $6.96 | 1.0M |
| 2024-08-26 | 6.94 | $7.10 | 1.0M |
| 2024-08-23 | 6.90 | $6.95 | 546900 |
| 2024-08-22 | 6.89 | $6.86 | 520737 |
| 2024-08-21 | 6.89 | $6.83 | 511127 |
| 2024-08-20 | 6.90 | $6.85 | 584829 |
| 2024-08-19 | 6.91 | $6.93 | 1.3M |
| 2024-08-16 | 6.90 | $6.96 | 1.4M |
| 2024-08-15 | 6.89 | $7.12 | 1.7M |
| 2024-08-14 | 6.84 | $6.96 | 426100 |
| 2024-08-13 | 6.81 | $6.90 | 502001 |
| 2024-08-12 | 6.79 | $6.87 | 879200 |
| 2024-08-09 | 6.78 | $6.77 | 600900 |
| 2024-08-08 | 6.78 | $6.73 | 240239 |
| 2024-08-07 | 6.80 | $6.62 | 691800 |
| 2024-08-06 | 6.83 | $6.67 | 1.2M |
| 2024-08-02 | 6.87 | $6.60 | 1.4M |
| 2024-08-01 | 6.92 | $6.69 | 1.4M |
| 2024-07-31 | 6.97 | $6.87 | 1.2M |
| 2024-07-30 | 6.98 | $6.96 | 602300 |
| 2024-07-29 | 6.98 | $6.99 | 817100 |
| 2024-07-26 | 6.97 | $7.01 | 944700 |
| 2024-07-25 | 6.95 | $6.97 | 751500 |
| 2024-07-24 | 6.94 | $6.94 | 663600 |
| 2024-07-23 | 6.93 | $6.98 | 478013 |
| 2024-07-22 | 6.92 | $7.05 | 708000 |
| 2024-07-19 | 6.88 | $6.93 | 720000 |
| 2024-07-18 | 6.86 | $6.99 | 625535 |
| 2024-07-17 | 6.83 | $7.00 | 728800 |
| 2024-07-16 | 6.79 | $7.05 | 851100 |
| 2024-07-15 | 6.74 | $6.96 | 671200 |
| 2024-07-12 | 6.69 | $6.79 | 248004 |
| 2024-07-11 | 6.67 | $6.77 | 547400 |
| 2024-07-10 | 6.66 | $6.67 | 467600 |
| 2024-07-09 | 6.66 | $6.60 | 398445 |
| 2024-07-08 | 6.68 | $6.67 | 253500 |
| 2024-07-05 | 6.69 | $6.67 | 514002 |
| 2024-07-04 | 6.70 | $6.77 | 117000 |
| 2024-07-03 | 6.69 | $6.72 | 423429 |
| 2024-07-02 | 6.68 | $6.79 | 314700 |
| 2024-06-28 | 6.67 | $6.70 | 486224 |
| 2024-06-27 | 6.67 | $6.79 | 377701 |
| 2024-06-26 | 6.65 | $6.67 | 520422 |
| 2024-06-25 | 6.66 | $6.72 | 242500 |
| 2024-06-24 | 6.65 | $6.76 | 491247 |
| 2024-06-21 | 6.64 | $6.50 | 1.1M |
| 2024-06-20 | 6.68 | $6.62 | 888100 |
| 2024-06-19 | 6.70 | $6.72 | 372200 |
| 2024-06-18 | 6.70 | $6.72 | 663700 |
| 2024-06-17 | 6.71 | $6.66 | 518300 |
| 2024-06-14 | 6.73 | $6.62 | 501600 |
| 2024-06-13 | 6.76 | $6.64 | 1.1M |
| 2024-06-12 | 6.79 | $6.82 | 510400 |
| 2024-06-11 | 6.79 | $6.83 | 275414 |
| 2024-06-10 | 6.79 | $6.87 | 457900 |
| 2024-06-07 | 6.78 | $6.73 | 481205 |
| 2024-06-06 | 6.80 | $6.77 | 345500 |
| 2024-06-05 | 6.81 | $6.66 | 348012 |
| 2024-06-04 | 6.85 | $6.61 | 906931 |
| 2024-06-03 | 6.91 | $6.70 | 2.0M |
| 2024-05-31 | 6.95 | $7.05 | 1.2M |
| 2024-05-30 | 6.94 | $7.01 | 952308 |
| 2024-05-29 | 6.92 | $7.06 | 668600 |
| 2024-05-28 | 6.89 | $7.07 | 1.3M |
| 2024-05-27 | 6.86 | $6.86 | 304905 |
| 2024-05-24 | 6.87 | $6.80 | 351000 |
| 2024-05-23 | 6.88 | $6.76 | 759500 |
| 2024-05-22 | 6.92 | $6.82 | 1.1M |
| 2024-05-21 | 6.94 | $6.95 | 249300 |
| 2024-05-17 | 6.94 | $6.97 | 466800 |
| 2024-05-16 | 6.94 | $6.89 | 520130 |
| 2024-05-15 | 6.95 | $6.85 | 805400 |
| 2024-05-14 | 6.97 | $6.88 | 756547 |
| 2024-05-13 | 6.99 | $6.91 | 524110 |
| 2024-05-10 | 7.01 | $6.91 | 1.0M |
| 2024-05-09 | 7.03 | $7.05 | 465000 |
| 2024-05-08 | 7.02 | $6.96 | 422400 |
| 2024-05-07 | 7.04 | $6.94 | 284700 |
| 2024-05-06 | 7.05 | $6.97 | 562300 |
| 2024-05-03 | 7.07 | $6.86 | 516800 |
| 2024-05-02 | 7.11 | $6.88 | 445400 |
| 2024-05-01 | 7.15 | $6.90 | 1.1M |
| 2024-04-30 | 7.19 | $7.06 | 675600 |
| 2024-04-29 | 7.21 | $7.30 | 476900 |
| 2024-04-26 | 7.18 | $7.36 | 560507 |
| 2024-04-25 | 7.13 | $7.25 | 656711 |
| 2024-04-24 | 7.09 | $7.21 | 395125 |
| 2024-04-23 | 7.06 | $7.21 | 1.1M |
| 2024-04-22 | 7.02 | $7.02 | 911049 |
| 2024-04-19 | 7.01 | $6.91 | 437900 |
| 2024-04-18 | 7.03 | $6.85 | 270437 |
| 2024-04-17 | 7.06 | $6.88 | 374800 |
| 2024-04-16 | 7.09 | $6.89 | 622121 |
| 2024-04-15 | 7.12 | $6.95 | 918300 |
| 2024-04-12 | 7.14 | $7.06 | 957800 |
| 2024-04-11 | 7.14 | $7.11 | 727806 |
| 2024-04-10 | 7.13 | $7.14 | 638412 |
| 2024-04-09 | 7.12 | $7.10 | 616600 |
| 2024-04-08 | 7.10 | $7.08 | 427701 |
| 2024-04-05 | 7.09 | $7.08 | 882300 |
| 2024-04-04 | 7.08 | $6.97 | 973200 |
| 2024-04-03 | 7.08 | $7.02 | 1.6M |
| 2024-04-02 | 7.08 | $7.09 | 1.0M |
| 2024-04-01 | 7.05 | $7.05 | 506914 |
| 2024-03-28 | 7.04 | $7.08 | 738048 |
| 2024-03-27 | 7.01 | $7.08 | 335300 |
| 2024-03-26 | 6.97 | $7.08 | 320700 |
| 2024-03-25 | 6.93 | $7.06 | 668700 |
| 2024-03-22 | 6.89 | $6.94 | 322100 |
| 2024-03-21 | 6.87 | $6.94 | 508127 |
| 2024-03-20 | 6.84 | $6.92 | 471835 |
| 2024-03-19 | 6.81 | $6.91 | 692149 |
| 2024-03-18 | 6.77 | $6.83 | 561730 |
| 2024-03-15 | 6.75 | $6.75 | 586534 |
| 2024-03-14 | 6.74 | $6.77 | 372700 |
| 2024-03-13 | 6.72 | $6.67 | 329422 |
| 2024-03-12 | 6.72 | $6.61 | 167021 |
| 2024-03-11 | 6.73 | $6.63 | 303800 |
| 2024-03-08 | 6.74 | $6.68 | 299700 |
| 2024-03-07 | 6.74 | $6.73 | 361109 |
| 2024-03-06 | 6.73 | $6.75 | 356100 |
| 2024-03-05 | 6.71 | $6.71 | 312330 |
| 2024-03-04 | 6.70 | $6.66 | 544943 |
| 2024-03-01 | 6.69 | $6.73 | 418315 |
| 2024-02-29 | 6.67 | $6.62 | 1.2M |
| 2024-02-28 | 6.66 | $6.72 | 494238 |
| 2024-02-27 | 6.64 | $6.87 | 816417 |
| 2024-02-26 | 6.58 | $6.79 | 477812 |
| 2024-02-23 | 6.52 | $6.68 | 544300 |
| 2024-02-22 | 6.48 | $6.73 | 438500 |
| 2024-02-21 | 6.42 | $6.67 | 781000 |
| 2024-02-20 | 6.36 | $6.49 | 429213 |
| 2024-02-16 | 6.33 | $6.53 | 372403 |
| 2024-02-15 | 6.29 | $6.49 | 844300 |
| 2024-02-14 | 6.25 | $6.32 | 303300 |
| 2024-02-13 | 6.24 | $6.32 | 461739 |
| 2024-02-12 | 6.22 | $6.35 | 506231 |
| 2024-02-09 | 6.20 | $6.25 | 471920 |
| 2024-02-08 | 6.20 | $6.21 | 330312 |
| 2024-02-07 | 6.21 | $6.11 | 470700 |
| 2024-02-06 | 6.24 | $6.07 | 453624 |
| 2024-02-05 | 6.28 | $6.06 | 651500 |
| 2024-02-02 | 6.33 | $6.18 | 591200 |
| 2024-02-01 | 6.36 | $6.28 | 590832 |
| 2024-01-31 | 6.38 | $6.37 | 345441 |
| 2024-01-30 | 6.38 | $6.45 | 408300 |
| 2024-01-29 | 6.37 | $6.44 | 685900 |
| 2024-01-26 | 6.36 | $6.45 | 510700 |
| 2024-01-25 | 6.34 | $6.47 | 567340 |
| 2024-01-24 | 6.31 | $6.40 | 457648 |
| 2024-01-23 | 6.30 | $6.31 | 430900 |
| 2024-01-22 | 6.30 | $6.29 | 387100 |
| 2024-01-19 | 6.31 | $6.29 | 485400 |
| 2024-01-18 | 6.32 | $6.30 | 602800 |
| 2024-01-17 | 6.33 | $6.40 | 499800 |
| 2024-01-16 | 6.32 | $6.45 | 528000 |
| 2024-01-15 | 6.30 | $6.49 | 394920 |
| 2024-01-12 | 6.26 | $6.41 | 601745 |
| 2024-01-11 | 6.24 | $6.34 | 432718 |
| 2024-01-10 | 6.23 | $6.30 | 589410 |
| 2024-01-09 | 6.23 | $6.33 | 403113 |
| 2024-01-08 | 6.22 | $6.30 | 650200 |
| 2024-01-05 | 6.22 | $6.37 | 475237 |
| 2024-01-04 | 6.20 | $6.29 | 492701 |
| 2024-01-03 | 6.20 | $6.37 | 580629 |
| 2024-01-02 | 6.18 | $6.28 | 690600 |
| 2023-12-29 | 6.17 | $6.28 | 308607 |
| 2023-12-28 | 6.17 | $6.30 | 462006 |
| 2023-12-27 | 6.17 | $6.48 | 872400 |
| 2023-12-22 | 6.12 | $6.42 | 440900 |
| 2023-12-21 | 6.09 | $6.31 | 530200 |
| 2023-12-20 | 6.07 | $6.27 | 769600 |
| 2023-12-19 | 6.06 | $6.27 | 1.0M |
| 2023-12-18 | 6.05 | $6.20 | 743000 |
| 2023-12-15 | 6.06 | $6.13 | 616017 |
| 2023-12-14 | 6.08 | $6.16 | 812100 |
| 2023-12-13 | 6.10 | $5.94 | 716100 |
| 2023-12-12 | 6.18 | $5.80 | 1.8M |
| 2023-12-11 | 6.30 | $6.12 | 888315 |
| 2023-12-08 | 6.37 | $6.29 | 428300 |
| 2023-12-07 | 6.42 | $6.16 | 801043 |
| 2023-12-06 | 6.50 | $6.22 | 1.1M |
| 2023-12-05 | 6.59 | $6.35 | 764215 |
| 2023-12-04 | 6.67 | $6.48 | 1.7M |
| 2023-12-01 | 6.73 | $6.73 | 590220 |
| 2023-11-30 | 6.75 | $6.74 | 1.3M |
| 2023-11-29 | 6.78 | $6.83 | 484900 |
| 2023-11-28 | 6.78 | $6.88 | 675302 |
| 2023-11-27 | 6.79 | $6.79 | 530032 |
| 2023-11-24 | 6.81 | $6.84 | 306226 |
| 2023-11-23 | 6.82 | $6.83 | 421017 |
| 2023-11-22 | 6.84 | $6.77 | 670700 |
| 2023-11-21 | 6.88 | $6.84 | 425700 |
| 2023-11-20 | 6.91 | $6.91 | 554000 |
| 2023-11-17 | 6.93 | $6.88 | 608500 |
| 2023-11-16 | 6.96 | $6.70 | 1.4M |
| 2023-11-15 | 7.04 | $6.88 | 741800 |
| 2023-11-14 | 7.09 | $7.04 | 627200 |
| 2023-11-13 | 7.12 | $6.97 | 316902 |
| 2023-11-10 | 7.16 | $6.98 | 694703 |
| 2023-11-09 | 7.22 | $6.84 | 594307 |
| 2023-11-08 | 7.31 | $6.77 | 1.3M |
| 2023-11-07 | 7.43 | $6.97 | 2.4M |
| 2023-11-06 | 7.52 | $7.30 | 693311 |
| 2023-11-03 | 7.57 | $7.43 | 632700 |
| 2023-11-02 | 7.59 | $7.55 | 982913 |
| 2023-11-01 | 7.59 | $7.43 | 489700 |
| 2023-10-31 | 7.62 | $7.42 | 766602 |
| 2023-10-30 | 7.65 | $7.42 | 611100 |
| 2023-10-27 | 7.69 | $7.64 | 571411 |
| 2023-10-26 | 7.69 | $7.61 | 502200 |
| 2023-10-25 | 7.69 | $7.60 | 1.6M |
| 2023-10-24 | 7.69 | $7.69 | 549311 |
| 2023-10-23 | 7.67 | $7.74 | 460200 |
| 2023-10-20 | 7.64 | $7.82 | 697726 |
| 2023-10-19 | 7.59 | $7.87 | 822800 |
| 2023-10-18 | 7.52 | $7.79 | 991932 |
| 2023-10-17 | 7.45 | $7.73 | 1.9M |
| 2023-10-16 | 7.38 | $7.50 | 681819 |
| 2023-10-13 | 7.35 | $7.51 | 637100 |
| 2023-10-12 | 7.31 | $7.40 | 575519 |
| 2023-10-11 | 7.29 | $7.37 | 419300 |
| 2023-10-10 | 7.28 | $7.42 | 541100 |
| 2023-10-06 | 7.24 | $7.19 | 543035 |
| 2023-10-05 | 7.26 | $7.06 | 652522 |
| 2023-10-04 | 7.30 | $7.04 | 942600 |
| 2023-10-03 | 7.35 | $7.12 | 580605 |
| 2023-10-02 | 7.40 | $7.09 | 881548 |
| 2023-09-29 | 7.46 | $7.40 | 759700 |
| 2023-09-28 | 7.46 | $7.53 | 1.0M |
| 2023-09-27 | 7.44 | $7.60 | 1.0M |
| 2023-09-26 | 7.39 | $7.34 | 1.1M |
| 2023-09-25 | 7.39 | $7.40 | 563700 |
| 2023-09-22 | 7.38 | $7.27 | 461627 |
| 2023-09-21 | 7.40 | $7.19 | 506900 |
| 2023-09-20 | 7.43 | $7.28 | 559000 |
| 2023-09-19 | 7.45 | $7.37 | 694500 |
| 2023-09-18 | 7.46 | $7.48 | 857100 |
| 2023-09-15 | 7.44 | $7.52 | 631200 |
| 2023-09-14 | 7.40 | $7.57 | 537035 |
| 2023-09-13 | 7.36 | $7.41 | 523500 |
| 2023-09-12 | 7.33 | $7.49 | 1.3M |
| 2023-09-11 | 7.29 | $7.21 | 568800 |
| 2023-09-08 | 7.30 | $7.34 | 478000 |
| 2023-09-07 | 7.28 | $7.30 | 381400 |
| 2023-09-06 | 7.26 | $7.40 | 465200 |
| 2023-09-05 | 7.22 | $7.42 | 744231 |
| 2023-09-01 | 7.17 | $7.39 | 1.1M |
| 2023-08-31 | 7.12 | $7.22 | 1.0M |
| 2023-08-30 | 7.10 | $7.12 | 876436 |
| 2023-08-29 | 7.09 | $7.19 | 773944 |
| 2023-08-28 | 7.07 | $7.11 | 586131 |
| 2023-08-25 | 7.06 | $6.99 | 886300 |
| 2023-08-24 | 7.07 | $6.83 | 779400 |
| 2023-08-23 | 7.12 | $6.98 | 936933 |
| 2023-08-22 | 7.14 | $7.06 | 223019 |
| 2023-08-21 | 7.16 | $7.06 | 590300 |
| 2023-08-18 | 7.17 | $7.12 | 470308 |
| 2023-08-17 | 7.17 | $7.13 | 617600 |
| 2023-08-16 | 7.18 | $7.02 | 486145 |
| 2023-08-15 | 7.20 | $7.06 | 714900 |
| 2023-08-14 | 7.22 | $7.14 | 378142 |
| 2023-08-11 | 7.23 | $7.17 | 598800 |
| 2023-08-10 | 7.23 | $7.16 | 520900 |
| 2023-08-09 | 7.23 | $7.24 | 902700 |
| 2023-08-08 | 7.21 | $7.20 | 878006 |
| 2023-08-04 | 7.20 | $7.16 | 810149 |
| 2023-08-03 | 7.19 | $7.16 | 447724 |
| 2023-08-02 | 7.18 | $7.12 | 411500 |
| 2023-08-01 | 7.18 | $7.17 | 591400 |
| 2023-07-31 | 7.17 | $7.18 | 680820 |
| 2023-07-28 | 7.15 | $7.20 | 918300 |
| 2023-07-27 | 7.13 | $7.15 | 1.1M |
| 2023-07-26 | 7.11 | $7.20 | 453400 |
| 2023-07-25 | 7.07 | $7.21 | 459507 |
| 2023-07-24 | 7.03 | $7.19 | 617000 |
| 2023-07-21 | 6.98 | $7.14 | 316344 |
| 2023-07-20 | 6.94 | $7.09 | 333204 |
| 2023-07-19 | 6.90 | $7.07 | 487400 |
| 2023-07-18 | 6.86 | $7.06 | 729200 |
| 2023-07-17 | 6.81 | $6.81 | 493530 |
| 2023-07-14 | 6.81 | $6.93 | 696717 |
| 2023-07-13 | 6.78 | $7.05 | 711725 |
| 2023-07-12 | 6.72 | $6.99 | 688243 |
| 2023-07-11 | 6.67 | $6.95 | 531900 |
| 2023-07-10 | 6.61 | $6.81 | 602100 |
| 2023-07-07 | 6.58 | $6.82 | 897600 |
| 2023-07-06 | 6.54 | $6.59 | 509200 |
| 2023-07-05 | 6.54 | $6.67 | 245415 |
| 2023-07-04 | 6.53 | $6.71 | 326020 |
| 2023-06-30 | 6.50 | $6.58 | 304400 |
| 2023-06-29 | 6.50 | $6.54 | 299304 |
| 2023-06-28 | 6.51 | $6.51 | 405435 |
| 2023-06-27 | 6.53 | $6.43 | 446437 |
| 2023-06-26 | 6.57 | $6.49 | 632209 |
| 2023-06-23 | 6.60 | $6.28 | 1.4M |
| 2023-06-22 | 6.68 | $6.45 | 974343 |
| 2023-06-21 | 6.75 | $6.62 | 396100 |
| 2023-06-20 | 6.78 | $6.59 | 632942 |
| 2023-06-19 | 6.83 | $6.73 | 255511 |
| 2023-06-16 | 6.86 | $6.84 | 423832 |
| 2023-06-15 | 6.87 | $6.82 | 396300 |
| 2023-06-14 | 6.88 | $6.77 | 620417 |
| 2023-06-13 | 6.91 | $6.91 | 618900 |
| 2023-06-12 | 6.91 | $6.73 | 702600 |
| 2023-06-09 | 6.96 | $6.98 | 518100 |
| 2023-06-08 | 6.95 | $6.95 | 1.0M |
| 2023-06-07 | 6.96 | $7.07 | 940026 |
| 2023-06-06 | 6.93 | $6.95 | 689131 |
| 2023-06-05 | 6.93 | $7.01 | 514700 |
| 2023-06-02 | 6.92 | $7.06 | 609700 |
| 2023-06-01 | 6.89 | $6.88 | 879600 |
| 2023-05-31 | 6.90 | $6.83 | 734601 |
| 2023-05-30 | 6.92 | $6.95 | 557300 |
| 2023-05-29 | 6.92 | $7.23 | 375200 |
| 2023-05-26 | 6.86 | $7.10 | 667700 |
| 2023-05-25 | 6.81 | $7.03 | 681827 |
| 2023-05-24 | 6.78 | $7.22 | 604122 |
| 2023-05-23 | 6.70 | $7.24 | 1.1M |
| 2023-05-19 | 6.60 | $6.90 | 961838 |
| 2023-05-18 | 6.56 | $6.65 | 470547 |
| 2023-05-17 | 6.57 | $6.56 | 871200 |
| 2023-05-16 | 6.61 | $6.41 | 1.0M |
| 2023-05-15 | 6.67 | $6.55 | 627401 |
| 2023-05-12 | 6.73 | $6.45 | 1.2M |
| 2023-05-11 | 6.81 | $6.63 | 678500 |
| 2023-05-10 | 6.87 | $6.73 | 392233 |
| 2023-05-09 | 6.92 | $6.84 | 428100 |
| 2023-05-08 | 6.95 | $6.83 | 579917 |
| 2023-05-05 | 7.00 | $6.83 | 709300 |
| 2023-05-04 | 7.05 | $6.58 | 682300 |
| 2023-05-03 | 7.16 | $6.62 | 932500 |
| 2023-05-02 | 7.28 | $6.82 | 1.7M |
| 2023-05-01 | 7.38 | $7.23 | 424824 |
| 2023-04-28 | 7.41 | $7.30 | 479300 |
| 2023-04-27 | 7.43 | $7.18 | 534946 |
| 2023-04-26 | 7.48 | $7.30 | 691943 |
| 2023-04-25 | 7.51 | $7.33 | 706947 |
| 2023-04-24 | 7.54 | $7.51 | 473200 |
| 2023-04-21 | 7.54 | $7.43 | 954200 |
| 2023-04-20 | 7.55 | $7.41 | 765900 |
| 2023-04-19 | 7.56 | $7.52 | 600522 |
| 2023-04-18 | 7.55 | $7.58 | 352000 |
| 2023-04-17 | 7.53 | $7.60 | 531300 |
| 2023-04-14 | 7.50 | $7.69 | 969600 |
| 2023-04-13 | 7.45 | $7.71 | 1.1M |
| 2023-04-12 | 7.38 | $7.56 | 729526 |
| 2023-04-11 | 7.34 | $7.54 | 621700 |
| 2023-04-10 | 7.29 | $7.45 | 721100 |
| 2023-04-06 | 7.25 | $7.27 | 260633 |
| 2023-04-05 | 7.24 | $7.35 | 395806 |
| 2023-04-04 | 7.21 | $7.37 | 656800 |
| 2023-04-03 | 7.18 | $7.48 | 1.9M |
| 2023-03-31 | 7.11 | $7.12 | 780137 |
| 2023-03-30 | 7.12 | $7.21 | 668200 |
| 2023-03-29 | 7.10 | $7.28 | 614649 |
| 2023-03-28 | 7.06 | $7.28 | 812816 |
| 2023-03-27 | 7.02 | $7.30 | 905722 |
| 2023-03-24 | 6.98 | $7.10 | 947702 |
| 2023-03-23 | 6.96 | $7.16 | 767904 |
| 2023-03-22 | 6.93 | $7.24 | 1.3M |
| 2023-03-21 | 6.88 | $7.20 | 1.3M |
| 2023-03-20 | 6.83 | $6.73 | 736800 |
| 2023-03-17 | 6.88 | $6.62 | 1.2M |
| 2023-03-16 | 6.95 | $6.88 | 1.8M |
| 2023-03-15 | 6.99 | $6.63 | 3.8M |
| 2023-03-14 | 7.08 | $7.23 | 3.3M |
| 2023-03-13 | 7.06 | $6.86 | 1.6M |
| 2023-03-10 | 7.12 | $7.01 | 1.0M |
| 2023-03-09 | 7.15 | $7.10 | 1.2M |
| 2023-03-08 | 7.17 | $7.06 | 813400 |
| 2023-03-07 | 7.21 | $7.13 | 1.2M |
| 2023-03-06 | 7.23 | $7.34 | 746433 |
| 2023-03-03 | 7.22 | $7.31 | 1.9M |
| 2023-03-02 | 7.21 | $7.24 | 1.0M |
| 2023-03-01 | 7.22 | $7.17 | 1.2M |
| 2023-02-28 | 7.24 | $7.12 | 1.7M |
| 2023-02-27 | 7.27 | $7.22 | 1.8M |
| 2023-02-24 | 7.29 | $7.34 | 2.1M |
| 2023-02-23 | 7.29 | $7.36 | 1.3M |
| 2023-02-22 | 7.29 | $7.17 | 1.2M |
| 2023-02-21 | 7.32 | $7.24 | 1.3M |
| 2023-02-17 | 7.35 | $7.19 | 1.5M |
| 2023-02-16 | 7.39 | $7.32 | 726800 |
| 2023-02-15 | 7.41 | $7.42 | 1.0M |
| 2023-02-14 | 7.42 | $7.55 | 742600 |
| 2023-02-13 | 7.40 | $7.40 | 581400 |
| 2023-02-10 | 7.40 | $7.39 | 1.1M |
| 2023-02-09 | 7.41 | $7.25 | 596005 |
| 2023-02-08 | 7.45 | $7.31 | 1.1M |
| 2023-02-07 | 7.49 | $7.49 | 693332 |
| 2023-02-06 | 7.49 | $7.27 | 556941 |
| 2023-02-03 | 7.54 | $7.27 | 586700 |
| 2023-02-02 | 7.60 | $7.32 | 829200 |
| 2023-02-01 | 7.66 | $7.39 | 932700 |
| 2023-01-31 | 7.71 | $7.66 | 931833 |
| 2023-01-30 | 7.71 | $7.63 | 1.3M |
| 2023-01-27 | 7.72 | $7.91 | 1.6M |
| 2023-01-26 | 7.67 | $7.87 | 1.3M |
| 2023-01-25 | 7.62 | $7.82 | 840400 |
| 2023-01-24 | 7.58 | $7.77 | 988200 |
| 2023-01-23 | 7.53 | $7.94 | 928638 |
| 2023-01-20 | 7.45 | $7.77 | 556700 |
| 2023-01-19 | 7.38 | $7.69 | 1.2M |
| 2023-01-18 | 7.32 | $7.77 | 1.4M |
| 2023-01-17 | 7.24 | $7.77 | 866029 |
| 2023-01-16 | 7.15 | $7.54 | 501419 |
| 2023-01-13 | 7.08 | $7.46 | 1.1M |
| 2023-01-12 | 7.03 | $7.40 | 1.1M |
| 2023-01-11 | 6.98 | $7.15 | 699222 |
| 2023-01-10 | 6.98 | $7.09 | 647100 |
| 2023-01-09 | 6.99 | $7.06 | 937800 |
| 2023-01-06 | 7.01 | $7.07 | 541800 |
| 2023-01-05 | 7.04 | $6.94 | 507222 |
| 2023-01-04 | 7.10 | $6.89 | 1.2M |
| 2023-01-03 | 7.18 | $7.04 | 1.2M |
| 2022-12-30 | 7.24 | $7.62 | 455900 |
| 2022-12-29 | 7.20 | $7.55 | 365544 |
| 2022-12-28 | 7.16 | $7.53 | 784000 |
| 2022-12-23 | 7.13 | $7.75 | 794400 |
| 2022-12-22 | 7.04 | $7.29 | 840000 |
| 2022-12-21 | 7.04 | $7.27 | 999400 |
| 2022-12-20 | 7.05 | $6.94 | 1.4M |
| 2022-12-19 | 7.13 | $6.85 | 1.8M |
| 2022-12-16 | 7.24 | $7.10 | 1.0M |
| 2022-12-15 | 7.33 | $7.37 | 685313 |
| 2022-12-14 | 7.37 | $7.35 | 880416 |
| 2022-12-13 | 7.42 | $7.23 | 948603 |
| 2022-12-12 | 7.52 | $7.30 | 753200 |
| 2022-12-09 | 7.61 | $7.27 | 1.3M |
| 2022-12-08 | 7.73 | $7.41 | 1.2M |
| 2022-12-07 | 7.84 | $7.34 | 1.4M |
| 2022-12-06 | 7.99 | $7.40 | 1.1M |
| 2022-12-05 | 8.15 | $7.75 | 1.3M |
| 2022-12-02 | 8.26 | $8.01 | 1.1M |
| 2022-12-01 | 8.34 | $7.96 | 1.2M |
| 2022-11-30 | 8.44 | $8.16 | 1.3M |
| 2022-11-29 | 8.52 | $8.09 | 1.5M |
| 2022-11-28 | 8.62 | $8.19 | 1.5M |
| 2022-11-25 | 8.72 | $8.47 | 682620 |
| 2022-11-24 | 8.77 | $8.49 | 415500 |
| 2022-11-23 | 8.83 | $8.38 | 882200 |
| 2022-11-22 | 8.93 | $8.61 | 991348 |
| 2022-11-21 | 8.99 | $8.53 | 1.3M |
| 2022-11-18 | 9.07 | $8.61 | 822400 |
| 2022-11-17 | 9.15 | $8.65 | 1.5M |
| 2022-11-16 | 9.24 | $8.81 | 703637 |
| 2022-11-15 | 9.30 | $9.02 | 990000 |
| 2022-11-14 | 9.33 | $8.85 | 911600 |
| 2022-11-11 | 9.40 | $8.94 | 1.5M |
| 2022-11-10 | 9.46 | $8.87 | 2.4M |
| 2022-11-09 | 9.54 | $8.60 | 4.1M |
| 2022-11-08 | 9.69 | $9.79 | 775616 |
| 2022-11-07 | 9.60 | $9.89 | 1.1M |
| 2022-11-04 | 9.48 | $9.59 | 1.0M |
| 2022-11-03 | 9.40 | $9.49 | 1.2M |
| 2022-11-02 | 9.33 | $9.62 | 1.1M |
| 2022-11-01 | 9.21 | $9.58 | 711100 |
| 2022-10-31 | 9.08 | $9.24 | 838100 |
| 2022-10-28 | 9.00 | $9.18 | 1.1M |
| 2022-10-27 | 8.91 | $9.38 | 1.6M |
| 2022-10-26 | 8.77 | $9.26 | 1.1M |
| 2022-10-25 | 8.63 | $9.01 | 784416 |
| 2022-10-24 | 8.52 | $8.85 | 870100 |
| 2022-10-21 | 8.42 | $8.66 | 792242 |
| 2022-10-20 | 8.34 | $8.49 | 783000 |
| 2022-10-19 | 8.28 | $8.50 | 725546 |
| 2022-10-18 | 8.22 | $8.34 | 976800 |
| 2022-10-17 | 8.17 | $8.40 | 829100 |
| 2022-10-14 | 8.11 | $8.48 | 800902 |
| 2022-10-13 | 8.02 | $8.66 | 985419 |
| 2022-10-12 | 7.87 | $8.25 | 1.2M |
| 2022-10-11 | 7.79 | $8.20 | 1.5M |
| 2022-10-07 | 7.70 | $8.40 | 1.1M |
| 2022-10-06 | 7.56 | $8.48 | 1.3M |
| 2022-10-05 | 7.38 | $8.11 | 1.2M |
| 2022-10-04 | 7.25 | $7.90 | 1.2M |
| 2022-10-03 | 7.14 | $7.49 | 997943 |
| 2022-09-30 | 7.11 | $7.10 | 868100 |
| 2022-09-29 | 7.16 | $7.17 | 894417 |
| 2022-09-28 | 7.19 | $7.17 | 898815 |
| 2022-09-27 | 7.24 | $6.89 | 1.2M |
| 2022-09-26 | 7.36 | $6.67 | 1.6M |
| 2022-09-23 | 7.54 | $6.95 | 2.9M |
| 2022-09-22 | 7.70 | $7.47 | 1.2M |
| 2022-09-21 | 7.77 | $7.56 | 1.2M |
| 2022-09-20 | 7.83 | $7.80 | 711425 |
| 2022-09-19 | 7.86 | $7.84 | 813700 |
| 2022-09-16 | 7.88 | $7.79 | 1.2M |
| 2022-09-15 | 7.92 | $7.75 | 1.8M |
| 2022-09-14 | 7.98 | $7.92 | 2.1M |
| 2022-09-13 | 8.00 | $8.12 | 2.6M |
| 2022-09-12 | 8.00 | $7.69 | 1.3M |
| 2022-09-09 | 8.08 | $7.75 | 892100 |
| 2022-09-08 | 8.16 | $7.63 | 842100 |
| 2022-09-07 | 8.28 | $7.64 | 1.5M |
| 2022-09-06 | 8.42 | $8.02 | 791600 |
| 2022-09-02 | 8.50 | $8.11 | 863343 |
| 2022-09-01 | 8.57 | $8.04 | 1.2M |
| 2022-08-31 | 8.67 | $8.36 | 661900 |
| 2022-08-30 | 8.71 | $8.44 | 769307 |
| 2022-08-29 | 8.75 | $8.85 | 1.1M |
| 2022-08-26 | 8.70 | $8.74 | 824300 |
| 2022-08-25 | 8.67 | $8.79 | 865410 |
| 2022-08-24 | 8.63 | $8.85 | 1.2M |
| 2022-08-23 | 8.56 | $8.67 | 765707 |
| 2022-08-22 | 8.51 | $8.36 | 555000 |
| 2022-08-19 | 8.53 | $8.34 | 557600 |
| 2022-08-18 | 8.55 | $8.38 | 1.2M |
| 2022-08-17 | 8.56 | $8.05 | 1.6M |
| 2022-08-16 | 8.65 | $8.23 | 1.2M |
| 2022-08-15 | 8.71 | $8.43 | 1.2M |
| 2022-08-12 | 8.73 | $8.80 | 1.6M |
| 2022-08-11 | 8.68 | $8.68 | 1.6M |
| 2022-08-10 | 8.64 | $8.70 | 857101 |
| 2022-08-09 | 8.59 | $8.65 | 1.0M |
| 2022-08-08 | 8.54 | $8.56 | 764924 |
| 2022-08-05 | 8.51 | $8.51 | 1.7M |
| 2022-08-04 | 8.47 | $8.30 | 1.6M |
| 2022-08-03 | 8.47 | $8.85 | 1.2M |
| 2022-08-02 | 8.36 | $9.21 | 1.3M |
| 2022-07-29 | 8.14 | $9.30 | 1.6M |
| 2022-07-28 | 7.88 | $8.76 | 1.2M |
| 2022-07-27 | 7.68 | $8.51 | 1.3M |
| 2022-07-26 | 7.50 | $7.90 | 1.4M |
| 2022-07-25 | 7.43 | $7.90 | 969700 |
| 2022-07-22 | 7.34 | $7.45 | 832900 |
| 2022-07-21 | 7.34 | $7.68 | 904111 |
| 2022-07-20 | 7.29 | $7.88 | 921500 |
| 2022-07-19 | 7.19 | $7.86 | 1.2M |
| 2022-07-18 | 7.08 | $7.79 | 1.1M |
| 2022-07-15 | 6.96 | $7.27 | 1.2M |
| 2022-07-14 | 6.95 | $6.90 | 2.4M |
| 2022-07-13 | 7.00 | $7.02 | 1.5M |
| 2022-07-12 | 7.05 | $6.98 | 1.5M |
| 2022-07-11 | 7.11 | $7.21 | 1.5M |
| 2022-07-08 | 7.14 | $7.14 | 1.1M |
| 2022-07-07 | 7.19 | $7.18 | 2.0M |
| 2022-07-06 | 7.24 | $6.57 | 2.9M |
| 2022-07-05 | 7.42 | $7.04 | 2.1M |
| 2022-07-04 | 7.55 | $7.68 | 1.1M |
| 2022-06-30 | 7.55 | $7.23 | 1.7M |
| 2022-06-29 | 7.66 | $7.28 | 1.8M |
| 2022-06-28 | 7.78 | $7.77 | 2.3M |
| 2022-06-27 | 7.81 | $7.43 | 2.0M |
| 2022-06-24 | 7.92 | $7.08 | 1.5M |
| 2022-06-23 | 8.12 | $6.91 | 3.4M |
| 2022-06-22 | 8.39 | $7.68 | 2.1M |
| 2022-06-21 | 8.55 | $8.21 | 1.6M |
| 2022-06-20 | 8.62 | $7.95 | 1.0M |
| 2022-06-17 | 8.75 | $7.75 | 2.4M |
| 2022-06-16 | 8.94 | $8.24 | 1.7M |
| 2022-06-15 | 9.06 | $8.56 | 1.6M |
| 2022-06-14 | 9.14 | $8.70 | 1.7M |
| 2022-06-13 | 9.19 | $8.61 | 1.7M |
| 2022-06-10 | 9.27 | $8.89 | 1.7M |
| 2022-06-09 | 9.29 | $8.90 | 1.2M |
| 2022-06-08 | 9.32 | $9.09 | 2.3M |
| 2022-06-07 | 9.31 | $8.99 | 2.4M |
| 2022-06-06 | 9.32 | $8.77 | 2.7M |
| 2022-06-03 | 9.37 | $8.98 | 2.9M |
| 2022-06-02 | 9.38 | $9.23 | 1.3M |
| 2022-06-01 | 9.33 | $9.28 | 1.5M |
| 2022-05-31 | 9.26 | $9.25 | 5.0M |
| 2022-05-30 | 9.19 | $9.46 | 840800 |
| 2022-05-27 | 9.05 | $9.20 | 1.1M |
| 2022-05-26 | 8.95 | $9.31 | 1.2M |
| 2022-05-25 | 8.79 | $9.21 | 1.7M |
| 2022-05-24 | 8.64 | $9.26 | 1.1M |
| 2022-05-20 | 8.44 | $9.37 | 2.0M |
| 2022-05-19 | 8.19 | $9.24 | 1.9M |
| 2022-05-18 | 7.92 | $8.87 | 1.6M |
| 2022-05-17 | 7.68 | $8.80 | 1.7M |
| 2022-05-16 | 7.42 | $8.61 | 2.6M |
| 2022-05-13 | 7.16 | $8.02 | 3.4M |
| 2022-05-12 | 6.98 | $6.85 | 955400 |
| 2022-05-11 | 7.01 | $6.98 | 1.3M |
| 2022-05-10 | 7.03 | $6.68 | 1.3M |
| 2022-05-09 | 7.11 | $6.70 | 1.8M |
| 2022-05-06 | 7.20 | $7.60 | 1.5M |
| 2022-05-05 | 7.11 | $7.35 | 1.2M |
| 2022-05-04 | 7.07 | $7.56 | 1.6M |
| 2022-05-03 | 6.97 | $7.23 | 2.1M |
| 2022-05-02 | 6.93 | $6.71 | 858600 |
| 2022-04-29 | 6.99 | $6.85 | 1.0M |
| 2022-04-28 | 7.03 | $6.99 | 1.3M |
| 2022-04-27 | 7.05 | $6.70 | 759300 |
| 2022-04-26 | 7.13 | $6.67 | 985231 |
| 2022-04-25 | 7.24 | $6.67 | 2.2M |
| 2022-04-22 | 7.36 | $6.93 | 944200 |
| 2022-04-21 | 7.45 | $7.17 | 1.0M |
| 2022-04-20 | 7.49 | $7.44 | 1.2M |
| 2022-04-19 | 7.49 | $7.43 | 887200 |
| 2022-04-18 | 7.49 | $7.75 | 1.2M |
| 2022-04-14 | 7.42 | $7.23 | 1.0M |
| 2022-04-13 | 7.45 | $7.18 | 700901 |
| 2022-04-12 | 7.50 | $7.14 | 725315 |
| 2022-04-11 | 7.55 | $6.97 | 678423 |
| 2022-04-08 | 7.66 | $7.25 | 1.1M |
| 2022-04-07 | 7.72 | $7.21 | 1.1M |
| 2022-04-06 | 7.79 | $7.14 | 866400 |
| 2022-04-05 | 7.89 | $7.31 | 948946 |
| 2022-04-04 | 7.97 | $7.56 | 897300 |
| 2022-04-01 | 8.00 | $7.58 | 1.0M |
| 2022-03-31 | 8.04 | $7.64 | 947300 |
| 2022-03-30 | 8.06 | $7.67 | 1.2M |
| 2022-03-29 | 8.08 | $7.87 | 1.3M |
| 2022-03-28 | 8.06 | $7.77 | 508449 |
| 2022-03-25 | 8.04 | $7.99 | 929029 |
| 2022-03-24 | 7.98 | $7.72 | 582200 |
| 2022-03-23 | 7.96 | $7.81 | 1.2M |
| 2022-03-22 | 7.92 | $7.74 | 721000 |
| 2022-03-21 | 7.88 | $7.92 | 981600 |
| 2022-03-18 | 7.78 | $7.52 | 699107 |
| 2022-03-17 | 7.76 | $7.67 | 1.3M |
| 2022-03-16 | 7.69 | $7.03 | 1.6M |
| 2022-03-15 | 7.75 | $7.04 | 4.3M |
| 2022-03-14 | 7.81 | $7.68 | 1.4M |
| 2022-03-11 | 7.73 | $8.06 | 942400 |
| 2022-03-10 | 7.56 | $8.14 | 1.4M |
| 2022-03-09 | 7.35 | $7.71 | 1.9M |
| 2022-03-08 | 7.18 | $8.12 | 2.9M |
| 2022-03-07 | 6.89 | $7.93 | 3.0M |
| 2022-03-04 | 6.60 | $7.61 | 2.3M |
| 2022-03-03 | 6.32 | $6.91 | 1.5M |
| 2022-03-02 | 6.14 | $6.85 | 1.8M |
| 2022-03-01 | 5.94 | $6.91 | 2.0M |
| 2022-02-28 | 5.70 | $6.48 | 1.9M |
| 2022-02-25 | 5.50 | $5.93 | 2.7M |
| 2022-02-24 | 5.39 | $5.34 | 1.1M |
| 2022-02-23 | 5.39 | $5.23 | 652333 |
| 2022-02-22 | 5.41 | $5.16 | 972600 |
| 2022-02-18 | 5.44 | $5.24 | 685900 |
| 2022-02-17 | 5.46 | $5.38 | 931500 |
| 2022-02-16 | 5.46 | $5.52 | 1.3M |
| 2022-02-15 | 5.42 | $5.44 | 1.4M |
| 2022-02-14 | 5.39 | $5.28 | 871000 |
| 2022-02-11 | 5.39 | $5.37 | 1.5M |
| 2022-02-10 | 5.37 | $5.21 | 761000 |
| 2022-02-09 | 5.38 | $5.19 | 890800 |
| 2022-02-08 | 5.40 | $5.05 | 1.6M |
| 2022-02-07 | 5.44 | $5.37 | 1.1M |
| 2022-02-04 | 5.43 | $5.52 | 1.7M |
| 2022-02-03 | 5.38 | $5.44 | 1.0M |
| 2022-02-02 | 5.33 | $5.52 | 1.9M |
| 2022-02-01 | 5.26 | $5.29 | 1.1M |
| 2022-01-31 | 5.22 | $5.27 | 989500 |
| 2022-01-28 | 5.18 | $5.24 | 1.0M |
| 2022-01-27 | 5.14 | $5.19 | 966114 |
| 2022-01-26 | 5.11 | $5.14 | 977409 |
| 2022-01-25 | 5.07 | $5.15 | 908700 |
| 2022-01-24 | 5.03 | $4.96 | 1.4M |
| 2022-01-21 | 5.02 | $4.86 | 1.1M |
| 2022-01-20 | 5.03 | $5.07 | 727847 |
| 2022-01-19 | 4.99 | $5.13 | 722300 |
| 2022-01-18 | 4.93 | $5.22 | 983000 |
| 2022-01-17 | 4.84 | $5.35 | 873426 |
| 2022-01-14 | 4.71 | $5.05 | 925600 |
| 2022-01-13 | 4.63 | $4.84 | 1.3M |
| 2022-01-12 | 4.57 | $4.98 | 1.1M |
| 2022-01-11 | 4.47 | $4.86 | 1.1M |
| 2022-01-10 | 4.38 | $4.59 | 809800 |
| 2022-01-07 | 4.33 | $4.62 | 647600 |
| 2022-01-06 | 4.27 | $4.64 | 1.3M |
| 2022-01-05 | 4.20 | $4.42 | 1.8M |
| 2022-01-04 | 4.16 | $4.40 | 1.0M |
| 2021-12-31 | 4.12 | $4.27 | 617900 |
| 2021-12-30 | 4.10 | $4.32 | 312045 |
| 2021-12-29 | 4.06 | $4.31 | 668000 |
| 2021-12-24 | 4.03 | $4.05 | 105622 |
| 2021-12-23 | 4.04 | $4.09 | 571200 |
| 2021-12-22 | 4.05 | $4.08 | 434701 |
| 2021-12-21 | 4.07 | $4.06 | 560300 |
| 2021-12-20 | 4.09 | $3.87 | 1.3M |
| 2021-12-17 | 4.15 | $3.98 | 570018 |
| 2021-12-16 | 4.21 | $4.06 | 691200 |
| 2021-12-15 | 4.25 | $4.11 | 825000 |
| 2021-12-14 | 4.30 | $4.09 | 642127 |
| 2021-12-13 | 4.35 | $4.28 | 420200 |
| 2021-12-10 | 4.38 | $4.45 | 510206 |
| 2021-12-09 | 4.37 | $4.51 | 633327 |
| 2021-12-08 | 4.36 | $4.58 | 632700 |
| 2021-12-07 | 4.32 | $4.52 | 989511 |
| 2021-12-06 | 4.29 | $4.31 | 943539 |
| 2021-12-03 | 4.31 | $4.12 | 1.6M |
| 2021-12-02 | 4.36 | $4.07 | 1.3M |
| 2021-12-01 | 4.44 | $3.98 | 775300 |
| 2021-11-30 | 4.55 | $4.04 | 2.2M |
| 2021-11-29 | 4.66 | $4.27 | 1.5M |
| 2021-11-26 | 4.74 | $4.33 | 1.9M |
| 2021-11-25 | 4.82 | $4.63 | 599000 |
| 2021-11-24 | 4.86 | $4.67 | 1.0M |
| 2021-11-23 | 4.88 | $4.61 | 767200 |
| 2021-11-22 | 4.93 | $4.55 | 976600 |
| 2021-11-19 | 4.99 | $4.51 | 1.6M |
| 2021-11-18 | 5.08 | $4.74 | 951728 |
| 2021-11-17 | 5.12 | $4.73 | 905900 |
| 2021-11-16 | 5.17 | $4.88 | 685212 |
| 2021-11-15 | 5.20 | $4.92 | 1.5M |
| 2021-11-12 | 5.23 | $5.13 | 724324 |
| 2021-11-11 | 5.21 | $5.22 | 621928 |
| 2021-11-10 | 5.16 | $5.17 | 1.4M |
| 2021-11-09 | 5.12 | $5.28 | 1.2M |
| 2021-11-08 | 5.05 | $5.35 | 1.8M |
| 2021-11-05 | 4.95 | $5.20 | 3.6M |
| 2021-11-04 | 4.86 | $5.09 | 2.3M |
| 2021-11-03 | 4.78 | $4.78 | 968034 |
| 2021-11-02 | 4.75 | $4.82 | 474935 |
| 2021-11-01 | 4.70 | $4.79 | 489213 |
| 2021-10-29 | 4.65 | $4.67 | 659400 |
| 2021-10-28 | 4.62 | $4.58 | 554743 |
| 2021-10-27 | 4.60 | $4.51 | 531400 |
| 2021-10-26 | 4.59 | $4.72 | 522922 |
| 2021-10-25 | 4.54 | $4.73 | 1.1M |
| 2021-10-22 | 4.47 | $4.53 | 1.2M |
| 2021-10-21 | 4.43 | $4.36 | 769248 |
| 2021-10-20 | 4.42 | $4.35 | 699900 |
| 2021-10-19 | 4.41 | $4.31 | 874800 |
| 2021-10-18 | 4.40 | $4.20 | 782900 |
| 2021-10-15 | 4.41 | $4.28 | 1.3M |
| 2021-10-14 | 4.41 | $4.42 | 1.0M |
| 2021-10-13 | 4.38 | $4.22 | 826031 |
| 2021-10-12 | 4.38 | $4.35 | 701533 |
| 2021-10-08 | 4.36 | $4.38 | 959124 |
| 2021-10-07 | 4.32 | $4.37 | 933000 |
| 2021-10-06 | 4.28 | $4.28 | 1.0M |
| 2021-10-05 | 4.24 | $4.29 | 1.2M |
| 2021-10-04 | 4.20 | $4.20 | 2.0M |
| 2021-10-01 | 4.17 | $4.21 | 1.3M |
| 2021-09-30 | 4.13 | $4.18 | 1.6M |
| 2021-09-29 | 4.08 | $4.14 | 984800 |
| 2021-09-28 | 4.04 | $4.16 | 1.7M |
| 2021-09-27 | 3.99 | $4.27 | 1.6M |
| 2021-09-24 | 3.90 | $4.06 | 1.4M |
| 2021-09-23 | 3.84 | $4.04 | 1.2M |
| 2021-09-22 | 3.77 | $4.01 | 1.2M |
| 2021-09-21 | 3.70 | $3.76 | 558300 |
| 2021-09-20 | 3.67 | $3.64 | 810139 |
| 2021-09-17 | 3.65 | $3.81 | 556905 |
| 2021-09-16 | 3.60 | $3.92 | 849210 |
| 2021-09-15 | 3.52 | $3.83 | 1.3M |
| 2021-09-14 | 3.44 | $3.60 | 865004 |
| 2021-09-13 | 3.39 | $3.61 | 1.3M |
| 2021-09-10 | 3.34 | $3.36 | 528736 |
| 2021-09-09 | 3.33 | $3.34 | 269439 |
| 2021-09-08 | 3.32 | $3.32 | 304110 |
| 2021-09-07 | 3.32 | $3.31 | 328009 |
| 2021-09-03 | 3.31 | $3.38 | 365600 |
| 2021-09-02 | 3.30 | $3.42 | 816442 |
| 2021-09-01 | 3.26 | $3.28 | 302600 |
| 2021-08-31 | 3.26 | $3.36 | 194700 |
| 2021-08-30 | 3.23 | $3.39 | 432300 |
| 2021-08-27 | 3.20 | $3.40 | 991223 |
| 2021-08-26 | 3.16 | $3.18 | 572446 |
| 2021-08-25 | 3.15 | $3.23 | 503500 |
| 2021-08-24 | 3.14 | $3.27 | 763229 |
| 2021-08-23 | 3.11 | $3.13 | 707436 |
| 2021-08-20 | 3.12 | $2.91 | 809937 |
| 2021-08-19 | 3.16 | $2.90 | 1.4M |
| 2021-08-18 | 3.22 | $3.03 | 819800 |
| 2021-08-17 | 3.26 | $3.10 | 727414 |
| 2021-08-16 | 3.29 | $3.15 | 849100 |
| 2021-08-13 | 3.32 | $3.26 | 906300 |
| 2021-08-12 | 3.33 | $3.47 | 1.6M |
| 2021-08-11 | 3.29 | $3.41 | 742901 |
| 2021-08-10 | 3.26 | $3.49 | 508915 |
| 2021-08-09 | 3.21 | $3.34 | 572922 |
| 2021-08-06 | 3.18 | $3.45 | 1.1M |
| 2021-08-05 | 3.12 | $3.34 | 503500 |
| 2021-08-04 | 3.08 | $3.27 | 1.0M |
| 2021-08-03 | 3.04 | $3.38 | 2.1M |
| 2021-07-30 | 2.98 | $3.14 | 2.3M |
| 2021-07-29 | 2.95 | $2.95 | 1.3M |
| 2021-07-28 | 2.97 | $2.95 | 581137 |
| 2021-07-27 | 2.99 | $2.92 | 477900 |
| 2021-07-26 | 3.01 | $3.03 | 1.1M |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.21
2026-07-24
Close Price
$11.45
Vol: 542339
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.87
Average
7.24
Maximum
12.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.21 | $11.45 | 542339 |
| 2026-07-23 | 11.09 | $11.70 | 2.1M |
| 2026-07-22 | 10.87 | $11.23 | 1.1M |
| 2026-07-21 | 10.75 | $11.05 | 1.1M |
| 2026-07-20 | 10.66 | $10.75 | 661300 |
| 2026-07-17 | 10.64 | $10.77 | 1.1M |
| 2026-07-16 | 10.62 | $10.74 | 993619 |
| 2026-07-15 | 10.61 | $10.79 | 853643 |
| 2026-07-14 | 10.58 | $10.87 | 804300 |
| 2026-07-13 | 10.53 | $10.89 | 1.2M |
| 2026-07-10 | 10.46 | $10.54 | 505318 |
| 2026-07-09 | 10.49 | $10.59 | 587308 |
| 2026-07-08 | 10.51 | $10.90 | 1.5M |
| 2026-07-07 | 10.45 | $10.61 | 678400 |
| 2026-07-06 | 10.47 | $10.34 | 1.7M |
| 2026-07-03 | 10.59 | $10.90 | 376400 |
| 2026-07-02 | 10.56 | $10.74 | 948626 |
| 2026-06-30 | 10.58 | $10.89 | 1.6M |
| 2026-06-29 | 10.57 | $10.88 | 1.1M |
| 2026-06-26 | 10.56 | $10.92 | 1.1M |
| 2026-06-25 | 10.54 | $10.80 | 818000 |
| 2026-06-24 | 10.57 | $10.59 | 1.3M |
| 2026-06-23 | 10.67 | $10.85 | 1.1M |
| 2026-06-22 | 10.73 | $10.78 | 736340 |
| 2026-06-19 | 10.82 | $10.84 | 526500 |
| 2026-06-18 | 10.93 | $10.63 | 896921 |
| 2026-06-17 | 11.13 | $10.82 | 607709 |
| 2026-06-16 | 11.32 | $10.95 | 1.4M |
| 2026-06-15 | 11.52 | $11.15 | 1.3M |
| 2026-06-12 | 11.70 | $11.60 | 1.5M |
| 2026-06-11 | 11.78 | $11.94 | 1.1M |
| 2026-06-10 | 11.78 | $11.94 | 1.3M |
| 2026-06-09 | 11.77 | $11.62 | 850000 |
| 2026-06-08 | 11.87 | $12.07 | 585200 |
| 2026-06-05 | 11.85 | $11.79 | 962515 |
| 2026-06-04 | 11.92 | $12.24 | 1.5M |
| 2026-06-03 | 11.86 | $12.11 | 563400 |
| 2026-06-02 | 11.83 | $11.91 | 568100 |
| 2026-06-01 | 11.87 | $11.69 | 1.8M |
| 2026-05-29 | 11.98 | $11.48 | 1.5M |
| 2026-05-28 | 12.18 | $11.75 | 693600 |
| 2026-05-27 | 12.34 | $11.75 | 993700 |
| 2026-05-26 | 12.54 | $12.08 | 813200 |
| 2026-05-25 | 12.67 | $12.07 | 988200 |
| 2026-05-22 | 12.83 | $12.58 | 807113 |
| 2026-05-21 | 12.86 | $12.63 | 1.6M |
| 2026-05-20 | 12.87 | $12.80 | 1.3M |
| 2026-05-19 | 12.83 | $13.13 | 1.2M |
| 2026-05-15 | 12.67 | $12.88 | 1.2M |
| 2026-05-14 | 12.54 | $12.44 | 878622 |
| 2026-05-13 | 12.53 | $12.39 | 1.2M |
| 2026-05-12 | 12.52 | $12.51 | 1.2M |
| 2026-05-11 | 12.47 | $12.30 | 882239 |
| 2026-05-08 | 12.46 | $12.29 | 1.2M |
| 2026-05-07 | 12.46 | $12.12 | 1.3M |
| 2026-05-06 | 12.49 | $12.18 | 1.4M |
| 2026-05-05 | 12.52 | $12.62 | 975100 |
| 2026-05-04 | 12.40 | $12.49 | 1.2M |
| 2026-05-01 | 12.29 | $12.37 | 1.2M |
| 2026-04-30 | 12.18 | $12.41 | 1.1M |
| 2026-04-29 | 12.03 | $12.38 | 1.4M |
| 2026-04-28 | 11.86 | $12.10 | 1.1M |
| 2026-04-27 | 11.73 | $11.93 | 837700 |
| 2026-04-24 | 11.63 | $11.74 | 1.4M |
| 2026-04-23 | 11.55 | $11.97 | 1.3M |
| 2026-04-22 | 11.39 | $11.80 | 1.5M |
| 2026-04-21 | 11.24 | $11.38 | 1.2M |
| 2026-04-20 | 11.19 | $11.15 | 1.5M |
| 2026-04-17 | 11.19 | $10.84 | 2.7M |
| 2026-04-16 | 11.30 | $11.25 | 1.5M |
| 2026-04-15 | 11.30 | $11.07 | 1.2M |
| 2026-04-14 | 11.35 | $11.11 | 1.3M |
| 2026-04-13 | 11.39 | $11.44 | 993200 |
| 2026-04-10 | 11.34 | $11.31 | 1.7M |
| 2026-04-09 | 11.31 | $10.91 | 2.3M |
| 2026-04-08 | 11.39 | $11.02 | 2.8M |
| 2026-04-07 | 11.46 | $11.92 | 3.6M |
| 2026-04-06 | 11.25 | $11.16 | 1.3M |
| 2026-04-02 | 11.23 | $10.95 | 1.8M |
| 2026-04-01 | 11.27 | $10.61 | 2.2M |
| 2026-03-31 | 11.42 | $11.37 | 1.9M |
| 2026-03-30 | 11.35 | $11.52 | 1.9M |
| 2026-03-27 | 11.21 | $11.30 | 1.4M |
| 2026-03-26 | 11.11 | $10.95 | 1.6M |
| 2026-03-25 | 11.09 | $10.99 | 1.3M |
| 2026-03-24 | 11.05 | $11.11 | 1.4M |
| 2026-03-23 | 10.95 | $10.90 | 1.5M |
| 2026-03-20 | 10.89 | $10.98 | 1.5M |
| 2026-03-19 | 10.79 | $10.93 | 2.0M |
| 2026-03-18 | 10.68 | $10.84 | 914008 |
| 2026-03-17 | 10.56 | $10.66 | 927300 |
| 2026-03-16 | 10.47 | $10.55 | 1.7M |
| 2026-03-13 | 10.39 | $10.30 | 2.4M |
| 2026-03-12 | 10.37 | $10.44 | 1.4M |
| 2026-03-11 | 10.29 | $10.40 | 1.6M |
| 2026-03-10 | 10.21 | $10.16 | 2.3M |
| 2026-03-09 | 10.17 | $10.09 | 2.5M |
| 2026-03-06 | 10.15 | $10.13 | 2.4M |
| 2026-03-05 | 10.11 | $10.17 | 2.1M |
| 2026-03-04 | 10.05 | $10.03 | 1.9M |
| 2026-03-03 | 10.01 | $9.96 | 2.5M |
| 2026-03-02 | 9.97 | $9.90 | 2.5M |
| 2026-02-27 | 9.95 | $9.87 | 1.6M |
| 2026-02-26 | 9.93 | $9.75 | 1.3M |
| 2026-02-25 | 9.93 | $9.69 | 1.0M |
| 2026-02-24 | 9.95 | $9.89 | 776800 |
| 2026-02-23 | 9.91 | $9.94 | 802300 |
| 2026-02-20 | 9.84 | $9.92 | 892704 |
| 2026-02-19 | 9.75 | $9.93 | 1.2M |
| 2026-02-18 | 9.63 | $9.81 | 1.3M |
| 2026-02-17 | 9.53 | $9.47 | 998100 |
| 2026-02-13 | 9.51 | $9.40 | 900940 |
| 2026-02-12 | 9.50 | $9.28 | 1.4M |
| 2026-02-11 | 9.52 | $9.67 | 696800 |
| 2026-02-10 | 9.42 | $9.47 | 605642 |
| 2026-02-09 | 9.36 | $9.52 | 1.0M |
| 2026-02-06 | 9.26 | $9.37 | 816700 |
| 2026-02-05 | 9.19 | $9.11 | 1.7M |
| 2026-02-04 | 9.18 | $9.42 | 1.5M |
| 2026-02-03 | 9.08 | $9.11 | 1.6M |
| 2026-02-02 | 9.04 | $8.75 | 1.6M |
| 2026-01-30 | 9.11 | $8.87 | 2.0M |
| 2026-01-29 | 9.15 | $9.05 | 4.3M |
| 2026-01-28 | 9.14 | $9.33 | 643814 |
| 2026-01-27 | 9.04 | $9.35 | 963847 |
| 2026-01-26 | 8.91 | $9.15 | 1.4M |
| 2026-01-23 | 8.81 | $8.86 | 986700 |
| 2026-01-22 | 8.78 | $8.86 | 1.0M |
| 2026-01-21 | 8.75 | $9.06 | 1.1M |
| 2026-01-20 | 8.64 | $8.79 | 698400 |
| 2026-01-19 | 8.60 | $8.77 | 320800 |
| 2026-01-16 | 8.55 | $8.71 | 647848 |
| 2026-01-15 | 8.51 | $8.57 | 649100 |
| 2026-01-14 | 8.51 | $8.60 | 1.6M |
| 2026-01-13 | 8.50 | $8.81 | 1.0M |
| 2026-01-12 | 8.42 | $8.57 | 402600 |
| 2026-01-09 | 8.40 | $8.54 | 669333 |
| 2026-01-08 | 8.39 | $8.36 | 569423 |
| 2026-01-07 | 8.44 | $8.20 | 947900 |
| 2026-01-06 | 8.55 | $8.43 | 449300 |
| 2026-01-05 | 8.61 | $8.53 | 1.5M |
| 2026-01-02 | 8.65 | $8.80 | 450846 |
| 2025-12-31 | 8.63 | $8.69 | 611312 |
| 2025-12-30 | 8.63 | $8.83 | 435500 |
| 2025-12-29 | 8.58 | $8.77 | 296632 |
| 2025-12-24 | 8.55 | $8.73 | 263000 |
| 2025-12-23 | 8.53 | $8.73 | 345527 |
| 2025-12-22 | 8.50 | $8.60 | 347140 |
| 2025-12-19 | 8.52 | $8.45 | 301600 |
| 2025-12-18 | 8.58 | $8.38 | 332243 |
| 2025-12-17 | 8.68 | $8.45 | 607526 |
| 2025-12-16 | 8.78 | $8.34 | 1.1M |
| 2025-12-15 | 8.94 | $8.73 | 548300 |
| 2025-12-12 | 9.01 | $8.88 | 403216 |
| 2025-12-11 | 9.04 | $8.84 | 445500 |
| 2025-12-10 | 9.10 | $8.96 | 362300 |
| 2025-12-09 | 9.12 | $8.95 | 665700 |
| 2025-12-08 | 9.16 | $9.04 | 553948 |
| 2025-12-05 | 9.17 | $9.08 | 424648 |
| 2025-12-04 | 9.16 | $9.14 | 516200 |
| 2025-12-03 | 9.13 | $9.08 | 841100 |
| 2025-12-02 | 9.11 | $8.87 | 457000 |
| 2025-12-01 | 9.15 | $8.92 | 736300 |
| 2025-11-28 | 9.18 | $9.00 | 563924 |
| 2025-11-27 | 9.18 | $8.98 | 160324 |
| 2025-11-26 | 9.18 | $8.94 | 714100 |
| 2025-11-25 | 9.20 | $8.96 | 1.2M |
| 2025-11-24 | 9.20 | $9.14 | 903818 |
| 2025-11-21 | 9.14 | $9.05 | 986600 |
| 2025-11-20 | 9.10 | $9.13 | 1.6M |
| 2025-11-19 | 9.01 | $9.15 | 1.0M |
| 2025-11-18 | 8.89 | $9.04 | 1.4M |
| 2025-11-17 | 8.77 | $8.77 | 941700 |
| 2025-11-14 | 8.71 | $8.83 | 977600 |
| 2025-11-13 | 8.61 | $8.57 | 1.1M |
| 2025-11-12 | 8.56 | $8.78 | 1.1M |
| 2025-11-11 | 8.44 | $8.98 | 2.4M |
| 2025-11-10 | 8.23 | $8.56 | 1.5M |
| 2025-11-07 | 8.09 | $8.33 | 2.1M |
| 2025-11-06 | 8.00 | $8.10 | 755425 |
| 2025-11-05 | 7.96 | $8.04 | 997238 |
| 2025-11-04 | 7.94 | $7.86 | 683414 |
| 2025-11-03 | 7.96 | $8.04 | 769233 |
| 2025-10-31 | 7.93 | $7.98 | 1.0M |
| 2025-10-30 | 7.91 | $7.94 | 794015 |
| 2025-10-29 | 7.90 | $8.03 | 1.4M |
| 2025-10-28 | 7.85 | $7.93 | 1.4M |
| 2025-10-27 | 7.83 | $8.00 | 805433 |
| 2025-10-24 | 7.79 | $7.91 | 491300 |
| 2025-10-23 | 7.76 | $7.88 | 588927 |
| 2025-10-22 | 7.73 | $7.80 | 581201 |
| 2025-10-21 | 7.73 | $7.61 | 518000 |
| 2025-10-20 | 7.79 | $7.59 | 579821 |
| 2025-10-17 | 7.86 | $7.64 | 615500 |
| 2025-10-16 | 7.93 | $7.66 | 954700 |
| 2025-10-15 | 8.02 | $7.81 | 995946 |
| 2025-10-14 | 8.07 | $7.73 | 1.2M |
| 2025-10-10 | 8.15 | $7.85 | 1.6M |
| 2025-10-09 | 8.22 | $8.19 | 998300 |
| 2025-10-08 | 8.19 | $8.47 | 1.7M |
| 2025-10-07 | 8.05 | $8.18 | 851800 |
| 2025-10-06 | 7.98 | $8.08 | 1.1M |
| 2025-10-03 | 7.93 | $7.87 | 556200 |
| 2025-10-02 | 7.92 | $7.73 | 608426 |
| 2025-10-01 | 7.96 | $7.84 | 537000 |
| 2025-09-30 | 7.96 | $7.75 | 920000 |
| 2025-09-29 | 7.99 | $7.90 | 1.1M |
| 2025-09-26 | 7.98 | $8.02 | 719821 |
| 2025-09-25 | 7.93 | $7.97 | 549300 |
| 2025-09-24 | 7.87 | $7.96 | 1.1M |
| 2025-09-23 | 7.81 | $7.90 | 1.3M |
| 2025-09-22 | 7.74 | $7.82 | 1.0M |
| 2025-09-19 | 7.68 | $7.68 | 785133 |
| 2025-09-18 | 7.66 | $7.75 | 361700 |
| 2025-09-17 | 7.60 | $7.74 | 891500 |
| 2025-09-16 | 7.53 | $7.70 | 914502 |
| 2025-09-15 | 7.46 | $7.50 | 696600 |
| 2025-09-12 | 7.44 | $7.50 | 854134 |
| 2025-09-11 | 7.41 | $7.44 | 633829 |
| 2025-09-10 | 7.38 | $7.48 | 965400 |
| 2025-09-09 | 7.35 | $7.37 | 842352 |
| 2025-09-08 | 7.33 | $7.24 | 848000 |
| 2025-09-05 | 7.36 | $7.27 | 809600 |
| 2025-09-04 | 7.38 | $7.41 | 782643 |
| 2025-09-03 | 7.35 | $7.26 | 985160 |
| 2025-09-02 | 7.37 | $7.33 | 636214 |
| 2025-08-29 | 7.37 | $7.29 | 780800 |
| 2025-08-28 | 7.38 | $7.43 | 1.0M |
| 2025-08-27 | 7.35 | $7.44 | 737000 |
| 2025-08-26 | 7.31 | $7.44 | 752400 |
| 2025-08-25 | 7.25 | $7.43 | 293934 |
| 2025-08-22 | 7.19 | $7.41 | 807600 |
| 2025-08-21 | 7.12 | $7.23 | 979302 |
| 2025-08-20 | 7.09 | $7.10 | 344813 |
| 2025-08-19 | 7.09 | $7.07 | 795844 |
| 2025-08-18 | 7.10 | $7.10 | 519615 |
| 2025-08-15 | 7.11 | $7.06 | 734300 |
| 2025-08-14 | 7.13 | $7.13 | 543710 |
| 2025-08-13 | 7.13 | $7.11 | 799431 |
| 2025-08-12 | 7.15 | $7.17 | 742907 |
| 2025-08-11 | 7.14 | $7.13 | 718600 |
| 2025-08-08 | 7.14 | $7.08 | 453600 |
| 2025-08-07 | 7.16 | $7.05 | 505700 |
| 2025-08-06 | 7.20 | $7.02 | 547231 |
| 2025-08-05 | 7.24 | $7.03 | 675946 |
| 2025-08-01 | 7.30 | $7.04 | 692432 |
| 2025-07-31 | 7.36 | $7.19 | 762300 |
| 2025-07-30 | 7.38 | $7.46 | 1.1M |
| 2025-07-29 | 7.33 | $7.45 | 616044 |
| 2025-07-28 | 7.26 | $7.36 | 785700 |
| 2025-07-25 | 7.20 | $7.25 | 594200 |
| 2025-07-24 | 7.16 | $7.27 | 681434 |
| 2025-07-23 | 7.10 | $7.18 | 422817 |
| 2025-07-22 | 7.06 | $7.10 | 413200 |
| 2025-07-21 | 7.03 | $7.06 | 660300 |
| 2025-07-18 | 7.01 | $7.06 | 662432 |
| 2025-07-17 | 6.98 | $7.04 | 930400 |
| 2025-07-16 | 6.95 | $6.94 | 375100 |
| 2025-07-15 | 6.94 | $6.99 | 561742 |
| 2025-07-14 | 6.91 | $6.98 | 929300 |
| 2025-07-11 | 6.88 | $6.93 | 357942 |
| 2025-07-10 | 6.86 | $6.86 | 375723 |
| 2025-07-09 | 6.86 | $6.91 | 280941 |
| 2025-07-08 | 6.84 | $6.87 | 657116 |
| 2025-07-07 | 6.82 | $6.74 | 665300 |
| 2025-07-04 | 6.84 | $6.77 | 373108 |
| 2025-07-03 | 6.86 | $6.68 | 356100 |
| 2025-07-02 | 6.91 | $6.73 | 614419 |
| 2025-06-30 | 6.95 | $6.74 | 339000 |
| 2025-06-27 | 6.99 | $6.81 | 410300 |
| 2025-06-26 | 7.01 | $6.76 | 449700 |
| 2025-06-25 | 7.06 | $6.71 | 628300 |
| 2025-06-24 | 7.13 | $6.77 | 853814 |
| 2025-06-23 | 7.18 | $6.95 | 1.2M |
| 2025-06-20 | 7.19 | $7.19 | 453446 |
| 2025-06-19 | 7.12 | $7.20 | 611600 |
| 2025-06-18 | 7.03 | $7.15 | 1.2M |
| 2025-06-17 | 6.92 | $7.06 | 1.1M |
| 2025-06-16 | 6.82 | $6.91 | 791400 |
| 2025-06-13 | 6.74 | $6.94 | 2.0M |
| 2025-06-12 | 6.63 | $6.72 | 640700 |
| 2025-06-11 | 6.56 | $6.68 | 1.2M |
| 2025-06-10 | 6.48 | $6.49 | 591600 |
| 2025-06-09 | 6.45 | $6.49 | 613900 |
| 2025-06-06 | 6.41 | $6.40 | 500400 |
| 2025-06-05 | 6.38 | $6.31 | 309400 |
| 2025-06-04 | 6.37 | $6.35 | 342700 |
| 2025-06-03 | 6.35 | $6.34 | 488423 |
| 2025-06-02 | 6.32 | $6.21 | 814234 |
| 2025-05-30 | 6.33 | $6.15 | 384600 |
| 2025-05-29 | 6.35 | $6.31 | 334600 |
| 2025-05-28 | 6.33 | $6.30 | 431600 |
| 2025-05-27 | 6.30 | $6.31 | 457516 |
| 2025-05-26 | 6.26 | $6.31 | 435034 |
| 2025-05-23 | 6.21 | $6.20 | 435742 |
| 2025-05-22 | 6.18 | $6.11 | 627532 |
| 2025-05-21 | 6.17 | $6.17 | 526800 |
| 2025-05-20 | 6.14 | $6.19 | 508213 |
| 2025-05-16 | 6.09 | $6.16 | 437145 |
| 2025-05-15 | 6.04 | $6.10 | 505338 |
| 2025-05-14 | 5.99 | $6.23 | 802735 |
| 2025-05-13 | 5.90 | $6.18 | 823700 |
| 2025-05-12 | 5.80 | $6.02 | 1.1M |
| 2025-05-09 | 5.73 | $5.92 | 857224 |
| 2025-05-08 | 5.68 | $5.77 | 570124 |
| 2025-05-07 | 5.66 | $5.56 | 661608 |
| 2025-05-06 | 5.71 | $5.56 | 393720 |
| 2025-05-05 | 5.77 | $5.49 | 697463 |
| 2025-05-02 | 5.86 | $5.71 | 710335 |
| 2025-05-01 | 5.91 | $5.73 | 795822 |
| 2025-04-30 | 5.96 | $5.74 | 1.5M |
| 2025-04-29 | 6.02 | $6.09 | 507300 |
| 2025-04-28 | 5.98 | $6.17 | 556947 |
| 2025-04-25 | 5.91 | $6.14 | 694700 |
| 2025-04-24 | 5.83 | $6.12 | 636400 |
| 2025-04-23 | 5.74 | $6.09 | 493600 |
| 2025-04-22 | 5.64 | $6.10 | 436200 |
| 2025-04-21 | 5.52 | $6.04 | 691200 |
| 2025-04-17 | 5.40 | $6.11 | 2.3M |
| 2025-04-16 | 5.23 | $5.56 | 640803 |
| 2025-04-15 | 5.20 | $5.38 | 493100 |
| 2025-04-14 | 5.24 | $5.33 | 666000 |
| 2025-04-11 | 5.30 | $5.23 | 799307 |
| 2025-04-10 | 5.41 | $5.01 | 1.8M |
| 2025-04-09 | 5.62 | $5.46 | 2.3M |
| 2025-04-08 | 5.74 | $4.99 | 2.0M |
| 2025-04-07 | 6.04 | $5.29 | 3.1M |
| 2025-04-04 | 6.31 | $5.72 | 2.1M |
| 2025-04-03 | 6.50 | $6.26 | 1.1M |
| 2025-04-02 | 6.57 | $6.52 | 217500 |
| 2025-04-01 | 6.57 | $6.50 | 263309 |
| 2025-03-31 | 6.57 | $6.47 | 350300 |
| 2025-03-28 | 6.58 | $6.49 | 685602 |
| 2025-03-27 | 6.58 | $6.55 | 312400 |
| 2025-03-26 | 6.57 | $6.60 | 352000 |
| 2025-03-25 | 6.53 | $6.58 | 322700 |
| 2025-03-24 | 6.49 | $6.59 | 658300 |
| 2025-03-21 | 6.44 | $6.60 | 521900 |
| 2025-03-20 | 6.38 | $6.58 | 541103 |
| 2025-03-19 | 6.30 | $6.54 | 843200 |
| 2025-03-18 | 6.22 | $6.46 | 548729 |
| 2025-03-17 | 6.15 | $6.38 | 588500 |
| 2025-03-14 | 6.10 | $6.26 | 638339 |
| 2025-03-13 | 6.06 | $6.14 | 1.0M |
| 2025-03-12 | 6.07 | $6.19 | 483135 |
| 2025-03-11 | 6.05 | $6.09 | 655744 |
| 2025-03-10 | 6.07 | $6.05 | 540812 |
| 2025-03-07 | 6.11 | $6.11 | 641500 |
| 2025-03-06 | 6.14 | $6.00 | 632100 |
| 2025-03-05 | 6.22 | $5.98 | 922809 |
| 2025-03-04 | 6.31 | $6.10 | 888047 |
| 2025-03-03 | 6.39 | $6.12 | 1.1M |
| 2025-02-28 | 6.49 | $6.42 | 1.4M |
| 2025-02-27 | 6.51 | $6.54 | 1.0M |
| 2025-02-26 | 6.49 | $6.51 | 580100 |
| 2025-02-25 | 6.48 | $6.48 | 590500 |
| 2025-02-24 | 6.48 | $6.58 | 780000 |
| 2025-02-21 | 6.45 | $6.49 | 572634 |
| 2025-02-20 | 6.44 | $6.54 | 322500 |
| 2025-02-19 | 6.41 | $6.54 | 381800 |
| 2025-02-18 | 6.37 | $6.46 | 396300 |
| 2025-02-14 | 6.36 | $6.40 | 444336 |
| 2025-02-13 | 6.36 | $6.42 | 401100 |
| 2025-02-12 | 6.35 | $6.41 | 674027 |
| 2025-02-11 | 6.35 | $6.48 | 339600 |
| 2025-02-10 | 6.32 | $6.45 | 497529 |
| 2025-02-07 | 6.30 | $6.35 | 540838 |
| 2025-02-06 | 6.31 | $6.30 | 623102 |
| 2025-02-05 | 6.34 | $6.35 | 407305 |
| 2025-02-04 | 6.36 | $6.35 | 680000 |
| 2025-02-03 | 6.39 | $6.19 | 1.5M |
| 2025-01-31 | 6.47 | $6.32 | 1.0M |
| 2025-01-30 | 6.54 | $6.52 | 662408 |
| 2025-01-29 | 6.55 | $6.49 | 580200 |
| 2025-01-28 | 6.58 | $6.48 | 745500 |
| 2025-01-27 | 6.61 | $6.46 | 724849 |
| 2025-01-24 | 6.66 | $6.52 | 638118 |
| 2025-01-23 | 6.70 | $6.59 | 496704 |
| 2025-01-22 | 6.72 | $6.62 | 375200 |
| 2025-01-21 | 6.75 | $6.59 | 737319 |
| 2025-01-20 | 6.78 | $6.72 | 690100 |
| 2025-01-17 | 6.78 | $6.57 | 626300 |
| 2025-01-16 | 6.82 | $6.63 | 920800 |
| 2025-01-15 | 6.85 | $6.79 | 987713 |
| 2025-01-14 | 6.84 | $6.81 | 779715 |
| 2025-01-13 | 6.82 | $6.75 | 910901 |
| 2025-01-10 | 6.80 | $6.85 | 770612 |
| 2025-01-09 | 6.75 | $6.80 | 269000 |
| 2025-01-08 | 6.70 | $6.77 | 697500 |
| 2025-01-07 | 6.65 | $6.82 | 444900 |
| 2025-01-06 | 6.57 | $6.74 | 622900 |
| 2025-01-03 | 6.50 | $6.75 | 1.1M |
| 2025-01-02 | 6.40 | $6.66 | 965700 |
| 2024-12-31 | 6.32 | $6.48 | 430200 |
| 2024-12-30 | 6.27 | $6.48 | 716200 |
| 2024-12-27 | 6.22 | $6.39 | 554802 |
| 2024-12-24 | 6.18 | $6.32 | 248622 |
| 2024-12-23 | 6.15 | $6.26 | 550600 |
| 2024-12-20 | 6.14 | $6.11 | 560500 |
| 2024-12-19 | 6.18 | $6.03 | 951324 |
| 2024-12-18 | 6.26 | $6.14 | 696014 |
| 2024-12-17 | 6.32 | $6.23 | 1.1M |
| 2024-12-16 | 6.36 | $6.29 | 437300 |
| 2024-12-13 | 6.40 | $6.37 | 506800 |
| 2024-12-12 | 6.41 | $6.33 | 807237 |
| 2024-12-11 | 6.45 | $6.42 | 1.2M |
| 2024-12-10 | 6.46 | $6.36 | 681800 |
| 2024-12-09 | 6.50 | $6.49 | 982843 |
| 2024-12-06 | 6.50 | $6.37 | 807100 |
| 2024-12-05 | 6.54 | $6.45 | 499225 |
| 2024-12-04 | 6.57 | $6.45 | 837800 |
| 2024-12-03 | 6.60 | $6.51 | 763000 |
| 2024-12-02 | 6.62 | $6.45 | 921100 |
| 2024-11-29 | 6.66 | $6.56 | 670500 |
| 2024-11-28 | 6.67 | $6.68 | 447600 |
| 2024-11-27 | 6.65 | $6.64 | 730200 |
| 2024-11-26 | 6.63 | $6.65 | 712000 |
| 2024-11-25 | 6.60 | $6.68 | 885200 |
| 2024-11-22 | 6.56 | $6.73 | 768839 |
| 2024-11-21 | 6.49 | $6.66 | 890129 |
| 2024-11-20 | 6.43 | $6.54 | 558600 |
| 2024-11-19 | 6.40 | $6.49 | 426500 |
| 2024-11-18 | 6.37 | $6.45 | 656400 |
| 2024-11-15 | 6.35 | $6.43 | 633700 |
| 2024-11-14 | 6.33 | $6.45 | 994042 |
| 2024-11-13 | 6.30 | $6.31 | 623720 |
| 2024-11-12 | 6.31 | $6.26 | 515100 |
| 2024-11-11 | 6.33 | $6.23 | 648700 |
| 2024-11-08 | 6.38 | $6.26 | 1.3M |
| 2024-11-07 | 6.43 | $6.42 | 584200 |
| 2024-11-06 | 6.43 | $6.43 | 523700 |
| 2024-11-05 | 6.43 | $6.43 | 265210 |
| 2024-11-04 | 6.44 | $6.41 | 559712 |
| 2024-11-01 | 6.45 | $6.32 | 665600 |
| 2024-10-31 | 6.50 | $6.41 | 740000 |
| 2024-10-30 | 6.52 | $6.53 | 457444 |
| 2024-10-29 | 6.52 | $6.49 | 689600 |
| 2024-10-28 | 6.52 | $6.45 | 1.0M |
| 2024-10-25 | 6.54 | $6.60 | 475107 |
| 2024-10-24 | 6.51 | $6.53 | 608100 |
| 2024-10-23 | 6.50 | $6.47 | 594331 |
| 2024-10-22 | 6.51 | $6.53 | 457018 |
| 2024-10-21 | 6.50 | $6.48 | 646200 |
| 2024-10-18 | 6.51 | $6.47 | 797339 |
| 2024-10-17 | 6.51 | $6.46 | 585846 |
| 2024-10-16 | 6.53 | $6.43 | 400800 |
| 2024-10-15 | 6.55 | $6.48 | 900000 |
| 2024-10-11 | 6.57 | $6.62 | 318000 |
| 2024-10-10 | 6.54 | $6.60 | 514713 |
| 2024-10-09 | 6.51 | $6.53 | 368900 |
| 2024-10-08 | 6.50 | $6.52 | 930500 |
| 2024-10-07 | 6.49 | $6.62 | 764400 |
| 2024-10-04 | 6.45 | $6.61 | 900400 |
| 2024-10-03 | 6.40 | $6.52 | 608600 |
| 2024-10-02 | 6.36 | $6.44 | 590000 |
| 2024-10-01 | 6.35 | $6.49 | 889600 |
| 2024-09-30 | 6.32 | $6.40 | 447400 |
| 2024-09-27 | 6.32 | $6.35 | 668400 |
| 2024-09-26 | 6.33 | $6.36 | 1.0M |
| 2024-09-25 | 6.34 | $6.40 | 838400 |
| 2024-09-24 | 6.35 | $6.46 | 686700 |
| 2024-09-23 | 6.34 | $6.40 | 537516 |
| 2024-09-20 | 6.34 | $6.45 | 595600 |
| 2024-09-19 | 6.34 | $6.45 | 616529 |
| 2024-09-18 | 6.34 | $6.38 | 860305 |
| 2024-09-17 | 6.36 | $6.45 | 1.1M |
| 2024-09-16 | 6.36 | $6.44 | 689245 |
| 2024-09-13 | 6.37 | $6.42 | 686640 |
| 2024-09-12 | 6.40 | $6.45 | 604100 |
| 2024-09-11 | 6.42 | $6.37 | 463108 |
| 2024-09-10 | 6.48 | $6.33 | 1.0M |
| 2024-09-09 | 6.56 | $6.39 | 692524 |
| 2024-09-06 | 6.65 | $6.43 | 1.0M |
| 2024-09-05 | 6.74 | $6.55 | 762736 |
| 2024-09-04 | 6.81 | $6.59 | 643700 |
| 2024-09-03 | 6.89 | $6.66 | 1.3M |
| 2024-08-30 | 6.97 | $6.85 | 1.4M |
| 2024-08-29 | 7.00 | $7.06 | 710300 |
| 2024-08-28 | 6.97 | $6.94 | 332929 |
| 2024-08-27 | 6.97 | $6.96 | 1.0M |
| 2024-08-26 | 6.96 | $7.10 | 1.0M |
| 2024-08-23 | 6.91 | $6.95 | 546900 |
| 2024-08-22 | 6.89 | $6.86 | 520737 |
| 2024-08-21 | 6.90 | $6.83 | 511127 |
| 2024-08-20 | 6.92 | $6.85 | 584829 |
| 2024-08-19 | 6.93 | $6.93 | 1.3M |
| 2024-08-16 | 6.92 | $6.96 | 1.4M |
| 2024-08-15 | 6.91 | $7.12 | 1.7M |
| 2024-08-14 | 6.83 | $6.96 | 426100 |
| 2024-08-13 | 6.79 | $6.90 | 502001 |
| 2024-08-12 | 6.76 | $6.87 | 879200 |
| 2024-08-09 | 6.74 | $6.77 | 600900 |
| 2024-08-08 | 6.74 | $6.73 | 240239 |
| 2024-08-07 | 6.75 | $6.62 | 691800 |
| 2024-08-06 | 6.80 | $6.67 | 1.2M |
| 2024-08-02 | 6.85 | $6.60 | 1.4M |
| 2024-08-01 | 6.93 | $6.69 | 1.4M |
| 2024-07-31 | 7.00 | $6.87 | 1.2M |
| 2024-07-30 | 7.03 | $6.96 | 602300 |
| 2024-07-29 | 7.04 | $6.99 | 817100 |
| 2024-07-26 | 7.03 | $7.01 | 944700 |
| 2024-07-25 | 7.02 | $6.97 | 751500 |
| 2024-07-24 | 7.01 | $6.94 | 663600 |
| 2024-07-23 | 7.01 | $6.98 | 478013 |
| 2024-07-22 | 7.00 | $7.05 | 708000 |
| 2024-07-19 | 6.95 | $6.93 | 720000 |
| 2024-07-18 | 6.94 | $6.99 | 625535 |
| 2024-07-17 | 6.90 | $7.00 | 728800 |
| 2024-07-16 | 6.86 | $7.05 | 851100 |
| 2024-07-15 | 6.78 | $6.96 | 671200 |
| 2024-07-12 | 6.71 | $6.79 | 248004 |
| 2024-07-11 | 6.69 | $6.77 | 547400 |
| 2024-07-10 | 6.66 | $6.67 | 467600 |
| 2024-07-09 | 6.67 | $6.60 | 398445 |
| 2024-07-08 | 6.69 | $6.67 | 253500 |
| 2024-07-05 | 6.70 | $6.67 | 514002 |
| 2024-07-04 | 6.72 | $6.77 | 117000 |
| 2024-07-03 | 6.70 | $6.72 | 423429 |
| 2024-07-02 | 6.70 | $6.79 | 314700 |
| 2024-06-28 | 6.67 | $6.70 | 486224 |
| 2024-06-27 | 6.67 | $6.79 | 377701 |
| 2024-06-26 | 6.63 | $6.67 | 520422 |
| 2024-06-25 | 6.64 | $6.72 | 242500 |
| 2024-06-24 | 6.62 | $6.76 | 491247 |
| 2024-06-21 | 6.59 | $6.50 | 1.1M |
| 2024-06-20 | 6.64 | $6.62 | 888100 |
| 2024-06-19 | 6.67 | $6.72 | 372200 |
| 2024-06-18 | 6.67 | $6.72 | 663700 |
| 2024-06-17 | 6.67 | $6.66 | 518300 |
| 2024-06-14 | 6.69 | $6.62 | 501600 |
| 2024-06-13 | 6.73 | $6.64 | 1.1M |
| 2024-06-12 | 6.77 | $6.82 | 510400 |
| 2024-06-11 | 6.76 | $6.83 | 275414 |
| 2024-06-10 | 6.75 | $6.87 | 457900 |
| 2024-06-07 | 6.73 | $6.73 | 481205 |
| 2024-06-06 | 6.75 | $6.77 | 345500 |
| 2024-06-05 | 6.76 | $6.66 | 348012 |
| 2024-06-04 | 6.81 | $6.61 | 906931 |
| 2024-06-03 | 6.89 | $6.70 | 2.0M |
| 2024-05-31 | 6.96 | $7.05 | 1.2M |
| 2024-05-30 | 6.93 | $7.01 | 952308 |
| 2024-05-29 | 6.90 | $7.06 | 668600 |
| 2024-05-28 | 6.86 | $7.07 | 1.3M |
| 2024-05-27 | 6.80 | $6.86 | 304905 |
| 2024-05-24 | 6.80 | $6.80 | 351000 |
| 2024-05-23 | 6.82 | $6.76 | 759500 |
| 2024-05-22 | 6.86 | $6.82 | 1.1M |
| 2024-05-21 | 6.89 | $6.95 | 249300 |
| 2024-05-17 | 6.88 | $6.97 | 466800 |
| 2024-05-16 | 6.87 | $6.89 | 520130 |
| 2024-05-15 | 6.88 | $6.85 | 805400 |
| 2024-05-14 | 6.91 | $6.88 | 756547 |
| 2024-05-13 | 6.93 | $6.91 | 524110 |
| 2024-05-10 | 6.95 | $6.91 | 1.0M |
| 2024-05-09 | 6.97 | $7.05 | 465000 |
| 2024-05-08 | 6.96 | $6.96 | 422400 |
| 2024-05-07 | 6.97 | $6.94 | 284700 |
| 2024-05-06 | 6.99 | $6.97 | 562300 |
| 2024-05-03 | 7.01 | $6.86 | 516800 |
| 2024-05-02 | 7.07 | $6.88 | 445400 |
| 2024-05-01 | 7.13 | $6.90 | 1.1M |
| 2024-04-30 | 7.20 | $7.06 | 675600 |
| 2024-04-29 | 7.23 | $7.30 | 476900 |
| 2024-04-26 | 7.19 | $7.36 | 560507 |
| 2024-04-25 | 7.12 | $7.25 | 656711 |
| 2024-04-24 | 7.07 | $7.21 | 395125 |
| 2024-04-23 | 7.02 | $7.21 | 1.1M |
| 2024-04-22 | 6.96 | $7.02 | 911049 |
| 2024-04-19 | 6.95 | $6.91 | 437900 |
| 2024-04-18 | 6.97 | $6.85 | 270437 |
| 2024-04-17 | 7.01 | $6.88 | 374800 |
| 2024-04-16 | 7.05 | $6.89 | 622121 |
| 2024-04-15 | 7.10 | $6.95 | 918300 |
| 2024-04-12 | 7.14 | $7.06 | 957800 |
| 2024-04-11 | 7.15 | $7.11 | 727806 |
| 2024-04-10 | 7.14 | $7.14 | 638412 |
| 2024-04-09 | 7.13 | $7.10 | 616600 |
| 2024-04-08 | 7.12 | $7.08 | 427701 |
| 2024-04-05 | 7.11 | $7.08 | 882300 |
| 2024-04-04 | 7.10 | $6.97 | 973200 |
| 2024-04-03 | 7.12 | $7.02 | 1.6M |
| 2024-04-02 | 7.12 | $7.09 | 1.0M |
| 2024-04-01 | 7.10 | $7.05 | 506914 |
| 2024-03-28 | 7.09 | $7.08 | 738048 |
| 2024-03-27 | 7.06 | $7.08 | 335300 |
| 2024-03-26 | 7.03 | $7.08 | 320700 |
| 2024-03-25 | 6.98 | $7.06 | 668700 |
| 2024-03-22 | 6.93 | $6.94 | 322100 |
| 2024-03-21 | 6.90 | $6.94 | 508127 |
| 2024-03-20 | 6.87 | $6.92 | 471835 |
| 2024-03-19 | 6.83 | $6.91 | 692149 |
| 2024-03-18 | 6.79 | $6.83 | 561730 |
| 2024-03-15 | 6.76 | $6.75 | 586534 |
| 2024-03-14 | 6.75 | $6.77 | 372700 |
| 2024-03-13 | 6.73 | $6.67 | 329422 |
| 2024-03-12 | 6.74 | $6.61 | 167021 |
| 2024-03-11 | 6.77 | $6.63 | 303800 |
| 2024-03-08 | 6.79 | $6.68 | 299700 |
| 2024-03-07 | 6.80 | $6.73 | 361109 |
| 2024-03-06 | 6.80 | $6.75 | 356100 |
| 2024-03-05 | 6.79 | $6.71 | 312330 |
| 2024-03-04 | 6.78 | $6.66 | 544943 |
| 2024-03-01 | 6.79 | $6.73 | 418315 |
| 2024-02-29 | 6.77 | $6.62 | 1.2M |
| 2024-02-28 | 6.78 | $6.72 | 494238 |
| 2024-02-27 | 6.76 | $6.87 | 816417 |
| 2024-02-26 | 6.69 | $6.79 | 477812 |
| 2024-02-23 | 6.62 | $6.68 | 544300 |
| 2024-02-22 | 6.57 | $6.73 | 438500 |
| 2024-02-21 | 6.49 | $6.67 | 781000 |
| 2024-02-20 | 6.42 | $6.49 | 429213 |
| 2024-02-16 | 6.38 | $6.53 | 372403 |
| 2024-02-15 | 6.32 | $6.49 | 844300 |
| 2024-02-14 | 6.27 | $6.32 | 303300 |
| 2024-02-13 | 6.25 | $6.32 | 461739 |
| 2024-02-12 | 6.23 | $6.35 | 506231 |
| 2024-02-09 | 6.20 | $6.25 | 471920 |
| 2024-02-08 | 6.19 | $6.21 | 330312 |
| 2024-02-07 | 6.19 | $6.11 | 470700 |
| 2024-02-06 | 6.23 | $6.07 | 453624 |
| 2024-02-05 | 6.29 | $6.06 | 651500 |
| 2024-02-02 | 6.36 | $6.18 | 591200 |
| 2024-02-01 | 6.41 | $6.28 | 590832 |
| 2024-01-31 | 6.45 | $6.37 | 345441 |
| 2024-01-30 | 6.46 | $6.45 | 408300 |
| 2024-01-29 | 6.44 | $6.44 | 685900 |
| 2024-01-26 | 6.43 | $6.45 | 510700 |
| 2024-01-25 | 6.41 | $6.47 | 567340 |
| 2024-01-24 | 6.38 | $6.40 | 457648 |
| 2024-01-23 | 6.36 | $6.31 | 430900 |
| 2024-01-22 | 6.37 | $6.29 | 387100 |
| 2024-01-19 | 6.39 | $6.29 | 485400 |
| 2024-01-18 | 6.41 | $6.30 | 602800 |
| 2024-01-17 | 6.43 | $6.40 | 499800 |
| 2024-01-16 | 6.42 | $6.45 | 528000 |
| 2024-01-15 | 6.40 | $6.49 | 394920 |
| 2024-01-12 | 6.35 | $6.41 | 601745 |
| 2024-01-11 | 6.33 | $6.34 | 432718 |
| 2024-01-10 | 6.32 | $6.30 | 589410 |
| 2024-01-09 | 6.31 | $6.33 | 403113 |
| 2024-01-08 | 6.30 | $6.30 | 650200 |
| 2024-01-05 | 6.30 | $6.37 | 475237 |
| 2024-01-04 | 6.28 | $6.29 | 492701 |
| 2024-01-03 | 6.27 | $6.37 | 580629 |
| 2024-01-02 | 6.24 | $6.28 | 690600 |
| 2023-12-29 | 6.24 | $6.28 | 308607 |
| 2023-12-28 | 6.23 | $6.30 | 462006 |
| 2023-12-27 | 6.22 | $6.48 | 872400 |
| 2023-12-22 | 6.15 | $6.42 | 440900 |
| 2023-12-21 | 6.08 | $6.31 | 530200 |
| 2023-12-20 | 6.04 | $6.27 | 769600 |
| 2023-12-19 | 6.01 | $6.27 | 1.0M |
| 2023-12-18 | 5.97 | $6.20 | 743000 |
| 2023-12-15 | 5.95 | $6.13 | 616017 |
| 2023-12-14 | 5.96 | $6.16 | 812100 |
| 2023-12-13 | 5.96 | $5.94 | 716100 |
| 2023-12-12 | 6.04 | $5.80 | 1.8M |
| 2023-12-11 | 6.18 | $6.12 | 888315 |
| 2023-12-08 | 6.26 | $6.29 | 428300 |
| 2023-12-07 | 6.31 | $6.16 | 801043 |
| 2023-12-06 | 6.41 | $6.22 | 1.1M |
| 2023-12-05 | 6.51 | $6.35 | 764215 |
| 2023-12-04 | 6.61 | $6.48 | 1.7M |
| 2023-12-01 | 6.68 | $6.73 | 590220 |
| 2023-11-30 | 6.70 | $6.74 | 1.3M |
| 2023-11-29 | 6.72 | $6.83 | 484900 |
| 2023-11-28 | 6.72 | $6.88 | 675302 |
| 2023-11-27 | 6.70 | $6.79 | 530032 |
| 2023-11-24 | 6.71 | $6.84 | 306226 |
| 2023-11-23 | 6.71 | $6.83 | 421017 |
| 2023-11-22 | 6.72 | $6.77 | 670700 |
| 2023-11-21 | 6.75 | $6.84 | 425700 |
| 2023-11-20 | 6.77 | $6.91 | 554000 |
| 2023-11-17 | 6.78 | $6.88 | 608500 |
| 2023-11-16 | 6.80 | $6.70 | 1.4M |
| 2023-11-15 | 6.89 | $6.88 | 741800 |
| 2023-11-14 | 6.94 | $7.04 | 627200 |
| 2023-11-13 | 6.96 | $6.97 | 316902 |
| 2023-11-10 | 7.00 | $6.98 | 694703 |
| 2023-11-09 | 7.06 | $6.84 | 594307 |
| 2023-11-08 | 7.17 | $6.77 | 1.3M |
| 2023-11-07 | 7.33 | $6.97 | 2.4M |
| 2023-11-06 | 7.47 | $7.30 | 693311 |
| 2023-11-03 | 7.53 | $7.43 | 632700 |
| 2023-11-02 | 7.57 | $7.55 | 982913 |
| 2023-11-01 | 7.57 | $7.43 | 489700 |
| 2023-10-31 | 7.61 | $7.42 | 766602 |
| 2023-10-30 | 7.66 | $7.42 | 611100 |
| 2023-10-27 | 7.73 | $7.64 | 571411 |
| 2023-10-26 | 7.73 | $7.61 | 502200 |
| 2023-10-25 | 7.75 | $7.60 | 1.6M |
| 2023-10-24 | 7.76 | $7.69 | 549311 |
| 2023-10-23 | 7.75 | $7.74 | 460200 |
| 2023-10-20 | 7.73 | $7.82 | 697726 |
| 2023-10-19 | 7.66 | $7.87 | 822800 |
| 2023-10-18 | 7.57 | $7.79 | 991932 |
| 2023-10-17 | 7.47 | $7.73 | 1.9M |
| 2023-10-16 | 7.38 | $7.50 | 681819 |
| 2023-10-13 | 7.34 | $7.51 | 637100 |
| 2023-10-12 | 7.28 | $7.40 | 575519 |
| 2023-10-11 | 7.25 | $7.37 | 419300 |
| 2023-10-10 | 7.22 | $7.42 | 541100 |
| 2023-10-06 | 7.17 | $7.19 | 543035 |
| 2023-10-05 | 7.18 | $7.06 | 652522 |
| 2023-10-04 | 7.23 | $7.04 | 942600 |
| 2023-10-03 | 7.31 | $7.12 | 580605 |
| 2023-10-02 | 7.37 | $7.09 | 881548 |
| 2023-09-29 | 7.46 | $7.40 | 759700 |
| 2023-09-28 | 7.47 | $7.53 | 1.0M |
| 2023-09-27 | 7.44 | $7.60 | 1.0M |
| 2023-09-26 | 7.38 | $7.34 | 1.1M |
| 2023-09-25 | 7.38 | $7.40 | 563700 |
| 2023-09-22 | 7.37 | $7.27 | 461627 |
| 2023-09-21 | 7.40 | $7.19 | 506900 |
| 2023-09-20 | 7.45 | $7.28 | 559000 |
| 2023-09-19 | 7.49 | $7.37 | 694500 |
| 2023-09-18 | 7.51 | $7.48 | 857100 |
| 2023-09-15 | 7.49 | $7.52 | 631200 |
| 2023-09-14 | 7.45 | $7.57 | 537035 |
| 2023-09-13 | 7.39 | $7.41 | 523500 |
| 2023-09-12 | 7.37 | $7.49 | 1.3M |
| 2023-09-11 | 7.31 | $7.21 | 568800 |
| 2023-09-08 | 7.33 | $7.34 | 478000 |
| 2023-09-07 | 7.31 | $7.30 | 381400 |
| 2023-09-06 | 7.29 | $7.40 | 465200 |
| 2023-09-05 | 7.24 | $7.42 | 744231 |
| 2023-09-01 | 7.18 | $7.39 | 1.1M |
| 2023-08-31 | 7.10 | $7.22 | 1.0M |
| 2023-08-30 | 7.06 | $7.12 | 876436 |
| 2023-08-29 | 7.05 | $7.19 | 773944 |
| 2023-08-28 | 7.01 | $7.11 | 586131 |
| 2023-08-25 | 6.99 | $6.99 | 886300 |
| 2023-08-24 | 7.01 | $6.83 | 779400 |
| 2023-08-23 | 7.08 | $6.98 | 936933 |
| 2023-08-22 | 7.11 | $7.06 | 223019 |
| 2023-08-21 | 7.13 | $7.06 | 590300 |
| 2023-08-18 | 7.15 | $7.12 | 470308 |
| 2023-08-17 | 7.16 | $7.13 | 617600 |
| 2023-08-16 | 7.16 | $7.02 | 486145 |
| 2023-08-15 | 7.20 | $7.06 | 714900 |
| 2023-08-14 | 7.23 | $7.14 | 378142 |
| 2023-08-11 | 7.25 | $7.17 | 598800 |
| 2023-08-10 | 7.26 | $7.16 | 520900 |
| 2023-08-09 | 7.27 | $7.24 | 902700 |
| 2023-08-08 | 7.25 | $7.20 | 878006 |
| 2023-08-04 | 7.25 | $7.16 | 810149 |
| 2023-08-03 | 7.25 | $7.16 | 447724 |
| 2023-08-02 | 7.25 | $7.12 | 411500 |
| 2023-08-01 | 7.27 | $7.17 | 591400 |
| 2023-07-31 | 7.26 | $7.18 | 680820 |
| 2023-07-28 | 7.26 | $7.20 | 918300 |
| 2023-07-27 | 7.24 | $7.15 | 1.1M |
| 2023-07-26 | 7.23 | $7.20 | 453400 |
| 2023-07-25 | 7.19 | $7.21 | 459507 |
| 2023-07-24 | 7.15 | $7.19 | 617000 |
| 2023-07-21 | 7.10 | $7.14 | 316344 |
| 2023-07-20 | 7.05 | $7.09 | 333204 |
| 2023-07-19 | 7.01 | $7.07 | 487400 |
| 2023-07-18 | 6.96 | $7.06 | 729200 |
| 2023-07-17 | 6.90 | $6.81 | 493530 |
| 2023-07-14 | 6.91 | $6.93 | 696717 |
| 2023-07-13 | 6.88 | $7.05 | 711725 |
| 2023-07-12 | 6.80 | $6.99 | 688243 |
| 2023-07-11 | 6.73 | $6.95 | 531900 |
| 2023-07-10 | 6.65 | $6.81 | 602100 |
| 2023-07-07 | 6.60 | $6.82 | 897600 |
| 2023-07-06 | 6.53 | $6.59 | 509200 |
| 2023-07-05 | 6.53 | $6.67 | 245415 |
| 2023-07-04 | 6.50 | $6.71 | 326020 |
| 2023-06-30 | 6.45 | $6.58 | 304400 |
| 2023-06-29 | 6.44 | $6.54 | 299304 |
| 2023-06-28 | 6.44 | $6.51 | 405435 |
| 2023-06-27 | 6.45 | $6.43 | 446437 |
| 2023-06-26 | 6.49 | $6.49 | 632209 |
| 2023-06-23 | 6.52 | $6.28 | 1.4M |
| 2023-06-22 | 6.63 | $6.45 | 974343 |
| 2023-06-21 | 6.71 | $6.62 | 396100 |
| 2023-06-20 | 6.76 | $6.59 | 632942 |
| 2023-06-19 | 6.83 | $6.73 | 255511 |
| 2023-06-16 | 6.87 | $6.84 | 423832 |
| 2023-06-15 | 6.88 | $6.82 | 396300 |
| 2023-06-14 | 6.90 | $6.77 | 620417 |
| 2023-06-13 | 6.94 | $6.91 | 618900 |
| 2023-06-12 | 6.95 | $6.73 | 702600 |
| 2023-06-09 | 7.01 | $6.98 | 518100 |
| 2023-06-08 | 7.01 | $6.95 | 1.0M |
| 2023-06-07 | 7.02 | $7.07 | 940026 |
| 2023-06-06 | 6.99 | $6.95 | 689131 |
| 2023-06-05 | 7.00 | $7.01 | 514700 |
| 2023-06-02 | 6.98 | $7.06 | 609700 |
| 2023-06-01 | 6.95 | $6.88 | 879600 |
| 2023-05-31 | 6.96 | $6.83 | 734601 |
| 2023-05-30 | 7.00 | $6.95 | 557300 |
| 2023-05-29 | 7.00 | $7.23 | 375200 |
| 2023-05-26 | 6.91 | $7.10 | 667700 |
| 2023-05-25 | 6.85 | $7.03 | 681827 |
| 2023-05-24 | 6.80 | $7.22 | 604122 |
| 2023-05-23 | 6.67 | $7.24 | 1.1M |
| 2023-05-19 | 6.52 | $6.90 | 961838 |
| 2023-05-18 | 6.44 | $6.65 | 470547 |
| 2023-05-17 | 6.43 | $6.56 | 871200 |
| 2023-05-16 | 6.44 | $6.41 | 1.0M |
| 2023-05-15 | 6.52 | $6.55 | 627401 |
| 2023-05-12 | 6.57 | $6.45 | 1.2M |
| 2023-05-11 | 6.66 | $6.63 | 678500 |
| 2023-05-10 | 6.72 | $6.73 | 392233 |
| 2023-05-09 | 6.77 | $6.84 | 428100 |
| 2023-05-08 | 6.80 | $6.83 | 579917 |
| 2023-05-05 | 6.84 | $6.83 | 709300 |
| 2023-05-04 | 6.89 | $6.58 | 682300 |
| 2023-05-03 | 7.04 | $6.62 | 932500 |
| 2023-05-02 | 7.21 | $6.82 | 1.7M |
| 2023-05-01 | 7.35 | $7.23 | 424824 |
| 2023-04-28 | 7.39 | $7.30 | 479300 |
| 2023-04-27 | 7.42 | $7.18 | 534946 |
| 2023-04-26 | 7.49 | $7.30 | 691943 |
| 2023-04-25 | 7.54 | $7.33 | 706947 |
| 2023-04-24 | 7.59 | $7.51 | 473200 |
| 2023-04-21 | 7.60 | $7.43 | 954200 |
| 2023-04-20 | 7.63 | $7.41 | 765900 |
| 2023-04-19 | 7.66 | $7.52 | 600522 |
| 2023-04-18 | 7.67 | $7.58 | 352000 |
| 2023-04-17 | 7.66 | $7.60 | 531300 |
| 2023-04-14 | 7.64 | $7.69 | 969600 |
| 2023-04-13 | 7.58 | $7.71 | 1.1M |
| 2023-04-12 | 7.50 | $7.56 | 729526 |
| 2023-04-11 | 7.45 | $7.54 | 621700 |
| 2023-04-10 | 7.39 | $7.45 | 721100 |
| 2023-04-06 | 7.34 | $7.27 | 260633 |
| 2023-04-05 | 7.34 | $7.35 | 395806 |
| 2023-04-04 | 7.31 | $7.37 | 656800 |
| 2023-04-03 | 7.27 | $7.48 | 1.9M |
| 2023-03-31 | 7.18 | $7.12 | 780137 |
| 2023-03-30 | 7.19 | $7.21 | 668200 |
| 2023-03-29 | 7.17 | $7.28 | 614649 |
| 2023-03-28 | 7.13 | $7.28 | 812816 |
| 2023-03-27 | 7.07 | $7.30 | 905722 |
| 2023-03-24 | 7.00 | $7.10 | 947702 |
| 2023-03-23 | 6.97 | $7.16 | 767904 |
| 2023-03-22 | 6.92 | $7.24 | 1.3M |
| 2023-03-21 | 6.84 | $7.20 | 1.3M |
| 2023-03-20 | 6.75 | $6.73 | 736800 |
| 2023-03-17 | 6.80 | $6.62 | 1.2M |
| 2023-03-16 | 6.89 | $6.88 | 1.8M |
| 2023-03-15 | 6.93 | $6.63 | 3.8M |
| 2023-03-14 | 7.05 | $7.23 | 3.3M |
| 2023-03-13 | 7.01 | $6.86 | 1.6M |
| 2023-03-10 | 7.08 | $7.01 | 1.0M |
| 2023-03-09 | 7.13 | $7.10 | 1.2M |
| 2023-03-08 | 7.15 | $7.06 | 813400 |
| 2023-03-07 | 7.20 | $7.13 | 1.2M |
| 2023-03-06 | 7.23 | $7.34 | 746433 |
| 2023-03-03 | 7.21 | $7.31 | 1.9M |
| 2023-03-02 | 7.19 | $7.24 | 1.0M |
| 2023-03-01 | 7.19 | $7.17 | 1.2M |
| 2023-02-28 | 7.21 | $7.12 | 1.7M |
| 2023-02-27 | 7.25 | $7.22 | 1.8M |
| 2023-02-24 | 7.28 | $7.34 | 2.1M |
| 2023-02-23 | 7.27 | $7.36 | 1.3M |
| 2023-02-22 | 7.26 | $7.17 | 1.2M |
| 2023-02-21 | 7.30 | $7.24 | 1.3M |
| 2023-02-17 | 7.33 | $7.19 | 1.5M |
| 2023-02-16 | 7.39 | $7.32 | 726800 |
| 2023-02-15 | 7.42 | $7.42 | 1.0M |
| 2023-02-14 | 7.42 | $7.55 | 742600 |
| 2023-02-13 | 7.39 | $7.40 | 581400 |
| 2023-02-10 | 7.39 | $7.39 | 1.1M |
| 2023-02-09 | 7.40 | $7.25 | 596005 |
| 2023-02-08 | 7.46 | $7.31 | 1.1M |
| 2023-02-07 | 7.51 | $7.49 | 693332 |
| 2023-02-06 | 7.52 | $7.27 | 556941 |
| 2023-02-03 | 7.59 | $7.27 | 586700 |
| 2023-02-02 | 7.69 | $7.32 | 829200 |
| 2023-02-01 | 7.78 | $7.39 | 932700 |
| 2023-01-31 | 7.88 | $7.66 | 931833 |
| 2023-01-30 | 7.90 | $7.63 | 1.3M |
| 2023-01-27 | 7.94 | $7.91 | 1.6M |
| 2023-01-26 | 7.89 | $7.87 | 1.3M |
| 2023-01-25 | 7.85 | $7.82 | 840400 |
| 2023-01-24 | 7.80 | $7.77 | 988200 |
| 2023-01-23 | 7.76 | $7.94 | 928638 |
| 2023-01-20 | 7.66 | $7.77 | 556700 |
| 2023-01-19 | 7.58 | $7.69 | 1.2M |
| 2023-01-18 | 7.51 | $7.77 | 1.4M |
| 2023-01-17 | 7.40 | $7.77 | 866029 |
| 2023-01-16 | 7.27 | $7.54 | 501419 |
| 2023-01-13 | 7.17 | $7.46 | 1.1M |
| 2023-01-12 | 7.09 | $7.40 | 1.1M |
| 2023-01-11 | 7.01 | $7.15 | 699222 |
| 2023-01-10 | 6.99 | $7.09 | 647100 |
| 2023-01-09 | 7.00 | $7.06 | 937800 |
| 2023-01-06 | 7.01 | $7.07 | 541800 |
| 2023-01-05 | 7.03 | $6.94 | 507222 |
| 2023-01-04 | 7.10 | $6.89 | 1.2M |
| 2023-01-03 | 7.20 | $7.04 | 1.2M |
| 2022-12-30 | 7.28 | $7.62 | 455900 |
| 2022-12-29 | 7.20 | $7.55 | 365544 |
| 2022-12-28 | 7.13 | $7.53 | 784000 |
| 2022-12-23 | 7.05 | $7.75 | 794400 |
| 2022-12-22 | 6.89 | $7.29 | 840000 |
| 2022-12-21 | 6.85 | $7.27 | 999400 |
| 2022-12-20 | 6.81 | $6.94 | 1.4M |
| 2022-12-19 | 6.88 | $6.85 | 1.8M |
| 2022-12-16 | 7.00 | $7.10 | 1.0M |
| 2022-12-15 | 7.07 | $7.37 | 685313 |
| 2022-12-14 | 7.08 | $7.35 | 880416 |
| 2022-12-13 | 7.11 | $7.23 | 948603 |
| 2022-12-12 | 7.19 | $7.30 | 753200 |
| 2022-12-09 | 7.28 | $7.27 | 1.3M |
| 2022-12-08 | 7.40 | $7.41 | 1.2M |
| 2022-12-07 | 7.51 | $7.34 | 1.4M |
| 2022-12-06 | 7.67 | $7.40 | 1.1M |
| 2022-12-05 | 7.86 | $7.75 | 1.3M |
| 2022-12-02 | 7.98 | $8.01 | 1.1M |
| 2022-12-01 | 8.06 | $7.96 | 1.2M |
| 2022-11-30 | 8.17 | $8.16 | 1.3M |
| 2022-11-29 | 8.24 | $8.09 | 1.5M |
| 2022-11-28 | 8.36 | $8.19 | 1.5M |
| 2022-11-25 | 8.48 | $8.47 | 682620 |
| 2022-11-24 | 8.54 | $8.49 | 415500 |
| 2022-11-23 | 8.60 | $8.38 | 882200 |
| 2022-11-22 | 8.72 | $8.61 | 991348 |
| 2022-11-21 | 8.79 | $8.53 | 1.3M |
| 2022-11-18 | 8.91 | $8.61 | 822400 |
| 2022-11-17 | 9.02 | $8.65 | 1.5M |
| 2022-11-16 | 9.14 | $8.81 | 703637 |
| 2022-11-15 | 9.24 | $9.02 | 990000 |
| 2022-11-14 | 9.30 | $8.85 | 911600 |
| 2022-11-11 | 9.41 | $8.94 | 1.5M |
| 2022-11-10 | 9.52 | $8.87 | 2.4M |
| 2022-11-09 | 9.67 | $8.60 | 4.1M |
| 2022-11-08 | 9.92 | $9.79 | 775616 |
| 2022-11-07 | 9.85 | $9.89 | 1.1M |
| 2022-11-04 | 9.73 | $9.59 | 1.0M |
| 2022-11-03 | 9.66 | $9.49 | 1.2M |
| 2022-11-02 | 9.61 | $9.62 | 1.1M |
| 2022-11-01 | 9.49 | $9.58 | 711100 |
| 2022-10-31 | 9.35 | $9.24 | 838100 |
| 2022-10-28 | 9.28 | $9.18 | 1.1M |
| 2022-10-27 | 9.21 | $9.38 | 1.6M |
| 2022-10-26 | 9.05 | $9.26 | 1.1M |
| 2022-10-25 | 8.88 | $9.01 | 784416 |
| 2022-10-24 | 8.75 | $8.85 | 870100 |
| 2022-10-21 | 8.64 | $8.66 | 792242 |
| 2022-10-20 | 8.57 | $8.49 | 783000 |
| 2022-10-19 | 8.52 | $8.50 | 725546 |
| 2022-10-18 | 8.46 | $8.34 | 976800 |
| 2022-10-17 | 8.42 | $8.40 | 829100 |
| 2022-10-14 | 8.36 | $8.48 | 800902 |
| 2022-10-13 | 8.26 | $8.66 | 985419 |
| 2022-10-12 | 8.07 | $8.25 | 1.2M |
| 2022-10-11 | 7.97 | $8.20 | 1.5M |
| 2022-10-07 | 7.86 | $8.40 | 1.1M |
| 2022-10-06 | 7.66 | $8.48 | 1.3M |
| 2022-10-05 | 7.39 | $8.11 | 1.2M |
| 2022-10-04 | 7.18 | $7.90 | 1.2M |
| 2022-10-03 | 7.00 | $7.49 | 997943 |
| 2022-09-30 | 6.92 | $7.10 | 868100 |
| 2022-09-29 | 6.94 | $7.17 | 894417 |
| 2022-09-28 | 6.96 | $7.17 | 898815 |
| 2022-09-27 | 6.98 | $6.89 | 1.2M |
| 2022-09-26 | 7.11 | $6.67 | 1.6M |
| 2022-09-23 | 7.34 | $6.95 | 2.9M |
| 2022-09-22 | 7.54 | $7.47 | 1.2M |
| 2022-09-21 | 7.62 | $7.56 | 1.2M |
| 2022-09-20 | 7.69 | $7.80 | 711425 |
| 2022-09-19 | 7.70 | $7.84 | 813700 |
| 2022-09-16 | 7.71 | $7.79 | 1.2M |
| 2022-09-15 | 7.74 | $7.75 | 1.8M |
| 2022-09-14 | 7.79 | $7.92 | 2.1M |
| 2022-09-13 | 7.81 | $8.12 | 2.6M |
| 2022-09-12 | 7.77 | $7.69 | 1.3M |
| 2022-09-09 | 7.86 | $7.75 | 892100 |
| 2022-09-08 | 7.95 | $7.63 | 842100 |
| 2022-09-07 | 8.10 | $7.64 | 1.5M |
| 2022-09-06 | 8.29 | $8.02 | 791600 |
| 2022-09-02 | 8.40 | $8.11 | 863343 |
| 2022-09-01 | 8.50 | $8.04 | 1.2M |
| 2022-08-31 | 8.65 | $8.36 | 661900 |
| 2022-08-30 | 8.72 | $8.44 | 769307 |
| 2022-08-29 | 8.79 | $8.85 | 1.1M |
| 2022-08-26 | 8.74 | $8.74 | 824300 |
| 2022-08-25 | 8.71 | $8.79 | 865410 |
| 2022-08-24 | 8.65 | $8.85 | 1.2M |
| 2022-08-23 | 8.56 | $8.67 | 765707 |
| 2022-08-22 | 8.51 | $8.36 | 555000 |
| 2022-08-19 | 8.54 | $8.34 | 557600 |
| 2022-08-18 | 8.58 | $8.38 | 1.2M |
| 2022-08-17 | 8.61 | $8.05 | 1.6M |
| 2022-08-16 | 8.75 | $8.23 | 1.2M |
| 2022-08-15 | 8.87 | $8.43 | 1.2M |
| 2022-08-12 | 8.94 | $8.80 | 1.6M |
| 2022-08-11 | 8.90 | $8.68 | 1.6M |
| 2022-08-10 | 8.89 | $8.70 | 857101 |
| 2022-08-09 | 8.86 | $8.65 | 1.0M |
| 2022-08-08 | 8.83 | $8.56 | 764924 |
| 2022-08-05 | 8.82 | $8.51 | 1.7M |
| 2022-08-04 | 8.82 | $8.30 | 1.6M |
| 2022-08-03 | 8.87 | $8.85 | 1.2M |
| 2022-08-02 | 8.76 | $9.21 | 1.3M |
| 2022-07-29 | 8.50 | $9.30 | 1.6M |
| 2022-07-28 | 8.15 | $8.76 | 1.2M |
| 2022-07-27 | 7.89 | $8.51 | 1.3M |
| 2022-07-26 | 7.65 | $7.90 | 1.4M |
| 2022-07-25 | 7.55 | $7.90 | 969700 |
| 2022-07-22 | 7.42 | $7.45 | 832900 |
| 2022-07-21 | 7.42 | $7.68 | 904111 |
| 2022-07-20 | 7.34 | $7.88 | 921500 |
| 2022-07-19 | 7.18 | $7.86 | 1.2M |
| 2022-07-18 | 7.00 | $7.79 | 1.1M |
| 2022-07-15 | 6.80 | $7.27 | 1.2M |
| 2022-07-14 | 6.73 | $6.90 | 2.4M |
| 2022-07-13 | 6.77 | $7.02 | 1.5M |
| 2022-07-12 | 6.79 | $6.98 | 1.5M |
| 2022-07-11 | 6.83 | $7.21 | 1.5M |
| 2022-07-08 | 6.82 | $7.14 | 1.1M |
| 2022-07-07 | 6.83 | $7.18 | 2.0M |
| 2022-07-06 | 6.85 | $6.57 | 2.9M |
| 2022-07-05 | 7.06 | $7.04 | 2.1M |
| 2022-07-04 | 7.19 | $7.68 | 1.1M |
| 2022-06-30 | 7.15 | $7.23 | 1.7M |
| 2022-06-29 | 7.24 | $7.28 | 1.8M |
| 2022-06-28 | 7.35 | $7.77 | 2.3M |
| 2022-06-27 | 7.34 | $7.43 | 2.0M |
| 2022-06-24 | 7.44 | $7.08 | 1.5M |
| 2022-06-23 | 7.69 | $6.91 | 3.4M |
| 2022-06-22 | 8.04 | $7.68 | 2.1M |
| 2022-06-21 | 8.23 | $8.21 | 1.6M |
| 2022-06-20 | 8.30 | $7.95 | 1.0M |
| 2022-06-17 | 8.47 | $7.75 | 2.4M |
| 2022-06-16 | 8.74 | $8.24 | 1.7M |
| 2022-06-15 | 8.92 | $8.56 | 1.6M |
| 2022-06-14 | 9.02 | $8.70 | 1.7M |
| 2022-06-13 | 9.11 | $8.61 | 1.7M |
| 2022-06-10 | 9.24 | $8.89 | 1.7M |
| 2022-06-09 | 9.31 | $8.90 | 1.2M |
| 2022-06-08 | 9.38 | $9.09 | 2.3M |
| 2022-06-07 | 9.40 | $8.99 | 2.4M |
| 2022-06-06 | 9.44 | $8.77 | 2.7M |
| 2022-06-03 | 9.56 | $8.98 | 2.9M |
| 2022-06-02 | 9.64 | $9.23 | 1.3M |
| 2022-06-01 | 9.63 | $9.28 | 1.5M |
| 2022-05-31 | 9.60 | $9.25 | 5.0M |
| 2022-05-30 | 9.57 | $9.46 | 840800 |
| 2022-05-27 | 9.44 | $9.20 | 1.1M |
| 2022-05-26 | 9.36 | $9.31 | 1.2M |
| 2022-05-25 | 9.21 | $9.21 | 1.7M |
| 2022-05-24 | 9.06 | $9.26 | 1.1M |
| 2022-05-20 | 8.84 | $9.37 | 2.0M |
| 2022-05-19 | 8.53 | $9.24 | 1.9M |
| 2022-05-18 | 8.19 | $8.87 | 1.6M |
| 2022-05-17 | 7.88 | $8.80 | 1.7M |
| 2022-05-16 | 7.52 | $8.61 | 2.6M |
| 2022-05-13 | 7.14 | $8.02 | 3.4M |
| 2022-05-12 | 6.87 | $6.85 | 955400 |
| 2022-05-11 | 6.91 | $6.98 | 1.3M |
| 2022-05-10 | 6.92 | $6.68 | 1.3M |
| 2022-05-09 | 7.02 | $6.70 | 1.8M |
| 2022-05-06 | 7.15 | $7.60 | 1.5M |
| 2022-05-05 | 7.01 | $7.35 | 1.2M |
| 2022-05-04 | 6.93 | $7.56 | 1.6M |
| 2022-05-03 | 6.77 | $7.23 | 2.1M |
| 2022-05-02 | 6.68 | $6.71 | 858600 |
| 2022-04-29 | 6.73 | $6.85 | 1.0M |
| 2022-04-28 | 6.76 | $6.99 | 1.3M |
| 2022-04-27 | 6.76 | $6.70 | 759300 |
| 2022-04-26 | 6.85 | $6.67 | 985231 |
| 2022-04-25 | 6.97 | $6.67 | 2.2M |
| 2022-04-22 | 7.12 | $6.93 | 944200 |
| 2022-04-21 | 7.23 | $7.17 | 1.0M |
| 2022-04-20 | 7.28 | $7.44 | 1.2M |
| 2022-04-19 | 7.27 | $7.43 | 887200 |
| 2022-04-18 | 7.25 | $7.75 | 1.2M |
| 2022-04-14 | 7.13 | $7.23 | 1.0M |
| 2022-04-13 | 7.15 | $7.18 | 700901 |
| 2022-04-12 | 7.19 | $7.14 | 725315 |
| 2022-04-11 | 7.25 | $6.97 | 678423 |
| 2022-04-08 | 7.38 | $7.25 | 1.1M |
| 2022-04-07 | 7.45 | $7.21 | 1.1M |
| 2022-04-06 | 7.55 | $7.14 | 866400 |
| 2022-04-05 | 7.70 | $7.31 | 948946 |
| 2022-04-04 | 7.82 | $7.56 | 897300 |
| 2022-04-01 | 7.88 | $7.58 | 1.0M |
| 2022-03-31 | 7.95 | $7.64 | 947300 |
| 2022-03-30 | 8.00 | $7.67 | 1.2M |
| 2022-03-29 | 8.05 | $7.87 | 1.3M |
| 2022-03-28 | 8.05 | $7.77 | 508449 |
| 2022-03-25 | 8.07 | $7.99 | 929029 |
| 2022-03-24 | 8.01 | $7.72 | 582200 |
| 2022-03-23 | 8.02 | $7.81 | 1.2M |
| 2022-03-22 | 8.00 | $7.74 | 721000 |
| 2022-03-21 | 7.99 | $7.92 | 981600 |
| 2022-03-18 | 7.90 | $7.52 | 699107 |
| 2022-03-17 | 7.92 | $7.67 | 1.3M |
| 2022-03-16 | 7.88 | $7.03 | 1.6M |
| 2022-03-15 | 8.03 | $7.04 | 4.3M |
| 2022-03-14 | 8.19 | $7.68 | 1.4M |
| 2022-03-11 | 8.17 | $8.06 | 942400 |
| 2022-03-10 | 8.01 | $8.14 | 1.4M |
| 2022-03-09 | 7.78 | $7.71 | 1.9M |
| 2022-03-08 | 7.61 | $8.12 | 2.9M |
| 2022-03-07 | 7.27 | $7.93 | 3.0M |
| 2022-03-04 | 6.91 | $7.61 | 2.3M |
| 2022-03-03 | 6.56 | $6.91 | 1.5M |
| 2022-03-02 | 6.34 | $6.85 | 1.8M |
| 2022-03-01 | 6.09 | $6.91 | 2.0M |
| 2022-02-28 | 5.76 | $6.48 | 1.9M |
| 2022-02-25 | 5.49 | $5.93 | 2.7M |
| 2022-02-24 | 5.34 | $5.34 | 1.1M |
| 2022-02-23 | 5.33 | $5.23 | 652333 |
| 2022-02-22 | 5.36 | $5.16 | 972600 |
| 2022-02-18 | 5.41 | $5.24 | 685900 |
| 2022-02-17 | 5.45 | $5.38 | 931500 |
| 2022-02-16 | 5.46 | $5.52 | 1.3M |
| 2022-02-15 | 5.41 | $5.44 | 1.4M |
| 2022-02-14 | 5.38 | $5.28 | 871000 |
| 2022-02-11 | 5.39 | $5.37 | 1.5M |
| 2022-02-10 | 5.38 | $5.21 | 761000 |
| 2022-02-09 | 5.40 | $5.19 | 890800 |
| 2022-02-08 | 5.44 | $5.05 | 1.6M |
| 2022-02-07 | 5.53 | $5.37 | 1.1M |
| 2022-02-04 | 5.53 | $5.52 | 1.7M |
| 2022-02-03 | 5.48 | $5.44 | 1.0M |
| 2022-02-02 | 5.44 | $5.52 | 1.9M |
| 2022-02-01 | 5.36 | $5.29 | 1.1M |
| 2022-01-31 | 5.33 | $5.27 | 989500 |
| 2022-01-28 | 5.29 | $5.24 | 1.0M |
| 2022-01-27 | 5.26 | $5.19 | 966114 |
| 2022-01-26 | 5.23 | $5.14 | 977409 |
| 2022-01-25 | 5.21 | $5.15 | 908700 |
| 2022-01-24 | 5.17 | $4.96 | 1.4M |
| 2022-01-21 | 5.18 | $4.86 | 1.1M |
| 2022-01-20 | 5.22 | $5.07 | 727847 |
| 2022-01-19 | 5.20 | $5.13 | 722300 |
| 2022-01-18 | 5.15 | $5.22 | 983000 |
| 2022-01-17 | 5.05 | $5.35 | 873426 |
| 2022-01-14 | 4.89 | $5.05 | 925600 |
| 2022-01-13 | 4.79 | $4.84 | 1.3M |
| 2022-01-12 | 4.72 | $4.98 | 1.1M |
| 2022-01-11 | 4.60 | $4.86 | 1.1M |
| 2022-01-10 | 4.48 | $4.59 | 809800 |
| 2022-01-07 | 4.42 | $4.62 | 647600 |
| 2022-01-06 | 4.34 | $4.64 | 1.3M |
| 2022-01-05 | 4.24 | $4.42 | 1.8M |
| 2022-01-04 | 4.18 | $4.40 | 1.0M |
| 2021-12-31 | 4.11 | $4.27 | 617900 |
| 2021-12-30 | 4.08 | $4.32 | 312045 |
| 2021-12-29 | 4.02 | $4.31 | 668000 |
| 2021-12-24 | 3.95 | $4.05 | 105622 |
| 2021-12-23 | 3.95 | $4.09 | 571200 |
| 2021-12-22 | 3.95 | $4.08 | 434701 |
| 2021-12-21 | 3.95 | $4.06 | 560300 |
| 2021-12-20 | 3.96 | $3.87 | 1.3M |
| 2021-12-17 | 4.03 | $3.98 | 570018 |
| 2021-12-16 | 4.09 | $4.06 | 691200 |
| 2021-12-15 | 4.14 | $4.11 | 825000 |
| 2021-12-14 | 4.19 | $4.09 | 642127 |
| 2021-12-13 | 4.26 | $4.28 | 420200 |
| 2021-12-10 | 4.28 | $4.45 | 510206 |
| 2021-12-09 | 4.26 | $4.51 | 633327 |
| 2021-12-08 | 4.21 | $4.58 | 632700 |
| 2021-12-07 | 4.14 | $4.52 | 989511 |
| 2021-12-06 | 4.07 | $4.31 | 943539 |
| 2021-12-03 | 4.06 | $4.12 | 1.6M |
| 2021-12-02 | 4.11 | $4.07 | 1.3M |
| 2021-12-01 | 4.19 | $3.98 | 775300 |
| 2021-11-30 | 4.32 | $4.04 | 2.2M |
| 2021-11-29 | 4.46 | $4.27 | 1.5M |
| 2021-11-26 | 4.56 | $4.33 | 1.9M |
| 2021-11-25 | 4.67 | $4.63 | 599000 |
| 2021-11-24 | 4.70 | $4.67 | 1.0M |
| 2021-11-23 | 4.74 | $4.61 | 767200 |
| 2021-11-22 | 4.79 | $4.55 | 976600 |
| 2021-11-19 | 4.88 | $4.51 | 1.6M |
| 2021-11-18 | 5.01 | $4.74 | 951728 |
| 2021-11-17 | 5.08 | $4.73 | 905900 |
| 2021-11-16 | 5.17 | $4.88 | 685212 |
| 2021-11-15 | 5.23 | $4.92 | 1.5M |
| 2021-11-12 | 5.29 | $5.13 | 724324 |
| 2021-11-11 | 5.28 | $5.22 | 621928 |
| 2021-11-10 | 5.25 | $5.17 | 1.4M |
| 2021-11-09 | 5.21 | $5.28 | 1.2M |
| 2021-11-08 | 5.13 | $5.35 | 1.8M |
| 2021-11-05 | 5.01 | $5.20 | 3.6M |
| 2021-11-04 | 4.90 | $5.09 | 2.3M |
| 2021-11-03 | 4.80 | $4.78 | 968034 |
| 2021-11-02 | 4.77 | $4.82 | 474935 |
| 2021-11-01 | 4.72 | $4.79 | 489213 |
| 2021-10-29 | 4.66 | $4.67 | 659400 |
| 2021-10-28 | 4.63 | $4.58 | 554743 |
| 2021-10-27 | 4.61 | $4.51 | 531400 |
| 2021-10-26 | 4.61 | $4.72 | 522922 |
| 2021-10-25 | 4.55 | $4.73 | 1.1M |
| 2021-10-22 | 4.46 | $4.53 | 1.2M |
| 2021-10-21 | 4.41 | $4.36 | 769248 |
| 2021-10-20 | 4.41 | $4.35 | 699900 |
| 2021-10-19 | 4.40 | $4.31 | 874800 |
| 2021-10-18 | 4.40 | $4.20 | 782900 |
| 2021-10-15 | 4.44 | $4.28 | 1.3M |
| 2021-10-14 | 4.46 | $4.42 | 1.0M |
| 2021-10-13 | 4.43 | $4.22 | 826031 |
| 2021-10-12 | 4.45 | $4.35 | 701533 |
| 2021-10-08 | 4.44 | $4.38 | 959124 |
| 2021-10-07 | 4.40 | $4.37 | 933000 |
| 2021-10-06 | 4.36 | $4.28 | 1.0M |
| 2021-10-05 | 4.34 | $4.29 | 1.2M |
| 2021-10-04 | 4.30 | $4.20 | 2.0M |
| 2021-10-01 | 4.28 | $4.21 | 1.3M |
| 2021-09-30 | 4.25 | $4.18 | 1.6M |
| 2021-09-29 | 4.21 | $4.14 | 984800 |
| 2021-09-28 | 4.18 | $4.16 | 1.7M |
| 2021-09-27 | 4.12 | $4.27 | 1.6M |
| 2021-09-24 | 4.02 | $4.06 | 1.4M |
| 2021-09-23 | 3.95 | $4.04 | 1.2M |
| 2021-09-22 | 3.88 | $4.01 | 1.2M |
| 2021-09-21 | 3.79 | $3.76 | 558300 |
| 2021-09-20 | 3.76 | $3.64 | 810139 |
| 2021-09-17 | 3.76 | $3.81 | 556905 |
| 2021-09-16 | 3.71 | $3.92 | 849210 |
| 2021-09-15 | 3.60 | $3.83 | 1.3M |
| 2021-09-14 | 3.50 | $3.60 | 865004 |
| 2021-09-13 | 3.44 | $3.61 | 1.3M |
| 2021-09-10 | 3.37 | $3.36 | 528736 |
| 2021-09-09 | 3.36 | $3.34 | 269439 |
| 2021-09-08 | 3.36 | $3.32 | 304110 |
| 2021-09-07 | 3.36 | $3.31 | 328009 |
| 2021-09-03 | 3.36 | $3.38 | 365600 |
| 2021-09-02 | 3.34 | $3.42 | 816442 |
| 2021-09-01 | 3.30 | $3.28 | 302600 |
| 2021-08-31 | 3.29 | $3.36 | 194700 |
| 2021-08-30 | 3.26 | $3.39 | 432300 |
| 2021-08-27 | 3.21 | $3.40 | 991223 |
| 2021-08-26 | 3.15 | $3.18 | 572446 |
| 2021-08-25 | 3.15 | $3.23 | 503500 |
| 2021-08-24 | 3.12 | $3.27 | 763229 |
| 2021-08-23 | 3.08 | $3.13 | 707436 |
| 2021-08-20 | 3.08 | $2.91 | 809937 |
| 2021-08-19 | 3.15 | $2.90 | 1.4M |
| 2021-08-18 | 3.23 | $3.03 | 819800 |
| 2021-08-17 | 3.29 | $3.10 | 727414 |
| 2021-08-16 | 3.34 | $3.15 | 849100 |
| 2021-08-13 | 3.39 | $3.26 | 906300 |
| 2021-08-12 | 3.41 | $3.47 | 1.6M |
| 2021-08-11 | 3.37 | $3.41 | 742901 |
| 2021-08-10 | 3.33 | $3.49 | 508915 |
| 2021-08-09 | 3.26 | $3.34 | 572922 |
| 2021-08-06 | 3.22 | $3.45 | 1.1M |
| 2021-08-05 | 3.14 | $3.34 | 503500 |
| 2021-08-04 | 3.08 | $3.27 | 1.0M |
| 2021-08-03 | 3.02 | $3.38 | 2.1M |
| 2021-07-30 | 2.92 | $3.14 | 2.3M |
| 2021-07-29 | 2.87 | $2.95 | 1.3M |
| 2021-07-28 | 2.88 | $2.95 | 581137 |
| 2021-07-27 | 2.89 | $2.92 | 477900 |
| 2021-07-26 | 2.91 | $3.03 | 1.1M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.21
2026-07-24
Close Price
$11.45
Vol: 542339
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.61
Average
52.55
Maximum
81.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 54.21 | $11.45 | 542339 |
| 2026-07-23 | 57.82 | $11.70 | 2.1M |
| 2026-07-22 | 52.13 | $11.23 | 1.1M |
| 2026-07-21 | 49.66 | $11.05 | 1.1M |
| 2026-07-20 | 45.18 | $10.75 | 661300 |
| 2026-07-17 | 45.43 | $10.77 | 1.1M |
| 2026-07-16 | 44.99 | $10.74 | 993619 |
| 2026-07-15 | 45.57 | $10.79 | 853643 |
| 2026-07-14 | 46.50 | $10.87 | 804300 |
| 2026-07-13 | 46.72 | $10.89 | 1.2M |
| 2026-07-10 | 42.07 | $10.54 | 505318 |
| 2026-07-09 | 42.57 | $10.59 | 587308 |
| 2026-07-08 | 45.81 | $10.90 | 1.5M |
| 2026-07-07 | 41.88 | $10.61 | 678400 |
| 2026-07-06 | 37.90 | $10.34 | 1.7M |
| 2026-07-03 | 43.81 | $10.90 | 376400 |
| 2026-07-02 | 41.33 | $10.74 | 948626 |
| 2026-06-30 | 43.02 | $10.89 | 1.6M |
| 2026-06-29 | 42.88 | $10.88 | 1.1M |
| 2026-06-26 | 43.30 | $10.92 | 1.1M |
| 2026-06-25 | 41.64 | $10.80 | 818000 |
| 2026-06-24 | 38.65 | $10.59 | 1.3M |
| 2026-06-23 | 41.13 | $10.85 | 1.1M |
| 2026-06-22 | 40.15 | $10.78 | 736340 |
| 2026-06-19 | 40.70 | $10.84 | 526500 |
| 2026-06-18 | 37.86 | $10.63 | 896921 |
| 2026-06-17 | 39.49 | $10.82 | 607709 |
| 2026-06-16 | 40.62 | $10.95 | 1.4M |
| 2026-06-15 | 42.40 | $11.15 | 1.3M |
| 2026-06-12 | 46.79 | $11.60 | 1.5M |
| 2026-06-11 | 50.55 | $11.94 | 1.1M |
| 2026-06-10 | 50.55 | $11.94 | 1.3M |
| 2026-06-09 | 46.93 | $11.62 | 850000 |
| 2026-06-08 | 52.01 | $12.07 | 585200 |
| 2026-06-05 | 48.73 | $11.79 | 962515 |
| 2026-06-04 | 54.41 | $12.24 | 1.5M |
| 2026-06-03 | 52.90 | $12.11 | 563400 |
| 2026-06-02 | 50.51 | $11.91 | 568100 |
| 2026-06-01 | 47.74 | $11.69 | 1.8M |
| 2026-05-29 | 44.94 | $11.48 | 1.5M |
| 2026-05-28 | 48.09 | $11.75 | 693600 |
| 2026-05-27 | 48.09 | $11.75 | 993700 |
| 2026-05-26 | 52.11 | $12.08 | 813200 |
| 2026-05-25 | 51.99 | $12.07 | 988200 |
| 2026-05-22 | 58.87 | $12.58 | 807113 |
| 2026-05-21 | 59.61 | $12.63 | 1.6M |
| 2026-05-20 | 62.11 | $12.80 | 1.3M |
| 2026-05-19 | 67.33 | $13.13 | 1.2M |
| 2026-05-15 | 65.23 | $12.88 | 1.2M |
| 2026-05-14 | 61.04 | $12.44 | 878622 |
| 2026-05-13 | 60.52 | $12.39 | 1.2M |
| 2026-05-12 | 62.40 | $12.51 | 1.2M |
| 2026-05-11 | 60.36 | $12.30 | 882239 |
| 2026-05-08 | 60.26 | $12.29 | 1.2M |
| 2026-05-07 | 58.61 | $12.12 | 1.3M |
| 2026-05-06 | 59.44 | $12.18 | 1.4M |
| 2026-05-05 | 65.91 | $12.62 | 975100 |
| 2026-05-04 | 64.83 | $12.49 | 1.2M |
| 2026-05-01 | 63.83 | $12.37 | 1.2M |
| 2026-04-30 | 64.41 | $12.41 | 1.1M |
| 2026-04-29 | 64.18 | $12.38 | 1.4M |
| 2026-04-28 | 61.99 | $12.10 | 1.1M |
| 2026-04-27 | 60.59 | $11.93 | 837700 |
| 2026-04-24 | 59.00 | $11.74 | 1.4M |
| 2026-04-23 | 61.88 | $11.97 | 1.3M |
| 2026-04-22 | 60.52 | $11.80 | 1.5M |
| 2026-04-21 | 56.94 | $11.38 | 1.2M |
| 2026-04-20 | 54.80 | $11.15 | 1.5M |
| 2026-04-17 | 51.73 | $10.84 | 2.7M |
| 2026-04-16 | 56.56 | $11.25 | 1.5M |
| 2026-04-15 | 54.80 | $11.07 | 1.2M |
| 2026-04-14 | 55.27 | $11.11 | 1.3M |
| 2026-04-13 | 59.27 | $11.44 | 993200 |
| 2026-04-10 | 58.14 | $11.31 | 1.7M |
| 2026-04-09 | 54.43 | $10.91 | 2.3M |
| 2026-04-08 | 55.72 | $11.02 | 2.8M |
| 2026-04-07 | 68.29 | $11.92 | 3.6M |
| 2026-04-06 | 61.28 | $11.16 | 1.3M |
| 2026-04-02 | 58.90 | $10.95 | 1.8M |
| 2026-04-01 | 54.60 | $10.61 | 2.2M |
| 2026-03-31 | 70.20 | $11.37 | 1.9M |
| 2026-03-30 | 74.17 | $11.52 | 1.9M |
| 2026-03-27 | 71.96 | $11.30 | 1.4M |
| 2026-03-26 | 67.79 | $10.95 | 1.6M |
| 2026-03-25 | 68.90 | $10.99 | 1.3M |
| 2026-03-24 | 72.28 | $11.11 | 1.4M |
| 2026-03-23 | 69.82 | $10.90 | 1.5M |
| 2026-03-20 | 72.14 | $10.98 | 1.5M |
| 2026-03-19 | 71.58 | $10.93 | 2.0M |
| 2026-03-18 | 70.57 | $10.84 | 914008 |
| 2026-03-17 | 68.43 | $10.66 | 927300 |
| 2026-03-16 | 67.04 | $10.55 | 1.7M |
| 2026-03-13 | 63.59 | $10.30 | 2.4M |
| 2026-03-12 | 67.35 | $10.44 | 1.4M |
| 2026-03-11 | 66.81 | $10.40 | 1.6M |
| 2026-03-10 | 63.41 | $10.16 | 2.3M |
| 2026-03-09 | 62.34 | $10.09 | 2.5M |
| 2026-03-06 | 63.35 | $10.13 | 2.4M |
| 2026-03-05 | 64.33 | $10.17 | 2.1M |
| 2026-03-04 | 62.39 | $10.03 | 1.9M |
| 2026-03-03 | 61.39 | $9.96 | 2.5M |
| 2026-03-02 | 60.53 | $9.90 | 2.5M |
| 2026-02-27 | 60.11 | $9.87 | 1.6M |
| 2026-02-26 | 58.43 | $9.75 | 1.3M |
| 2026-02-25 | 57.58 | $9.69 | 1.0M |
| 2026-02-24 | 61.56 | $9.89 | 776800 |
| 2026-02-23 | 62.59 | $9.94 | 802300 |
| 2026-02-20 | 62.35 | $9.92 | 892704 |
| 2026-02-19 | 62.54 | $9.93 | 1.2M |
| 2026-02-18 | 61.19 | $9.81 | 1.3M |
| 2026-02-17 | 57.05 | $9.47 | 998100 |
| 2026-02-13 | 56.13 | $9.40 | 900940 |
| 2026-02-12 | 54.55 | $9.28 | 1.4M |
| 2026-02-11 | 61.38 | $9.67 | 696800 |
| 2026-02-10 | 58.87 | $9.47 | 605642 |
| 2026-02-09 | 59.79 | $9.52 | 1.0M |
| 2026-02-06 | 57.91 | $9.37 | 816700 |
| 2026-02-05 | 54.40 | $9.11 | 1.7M |
| 2026-02-04 | 60.07 | $9.42 | 1.5M |
| 2026-02-03 | 55.68 | $9.11 | 1.6M |
| 2026-02-02 | 49.56 | $8.75 | 1.6M |
| 2026-01-30 | 51.83 | $8.87 | 2.0M |
| 2026-01-29 | 55.44 | $9.05 | 4.3M |
| 2026-01-28 | 61.81 | $9.33 | 643814 |
| 2026-01-27 | 62.29 | $9.35 | 963847 |
| 2026-01-26 | 59.25 | $9.15 | 1.4M |
| 2026-01-23 | 54.16 | $8.86 | 986700 |
| 2026-01-22 | 54.16 | $8.86 | 1.0M |
| 2026-01-21 | 58.73 | $9.06 | 1.1M |
| 2026-01-20 | 53.73 | $8.79 | 698400 |
| 2026-01-19 | 53.33 | $8.77 | 320800 |
| 2026-01-16 | 52.16 | $8.71 | 647848 |
| 2026-01-15 | 49.33 | $8.57 | 649100 |
| 2026-01-14 | 49.93 | $8.60 | 1.6M |
| 2026-01-13 | 54.33 | $8.81 | 1.0M |
| 2026-01-12 | 49.50 | $8.57 | 402600 |
| 2026-01-09 | 48.86 | $8.54 | 669333 |
| 2026-01-08 | 44.87 | $8.36 | 569423 |
| 2026-01-07 | 40.98 | $8.20 | 947900 |
| 2026-01-06 | 45.35 | $8.43 | 449300 |
| 2026-01-05 | 47.44 | $8.53 | 1.5M |
| 2026-01-02 | 53.79 | $8.80 | 450846 |
| 2025-12-31 | 51.27 | $8.69 | 611312 |
| 2025-12-30 | 54.90 | $8.83 | 435500 |
| 2025-12-29 | 53.56 | $8.77 | 296632 |
| 2025-12-24 | 52.67 | $8.73 | 263000 |
| 2025-12-23 | 52.67 | $8.73 | 345527 |
| 2025-12-22 | 49.85 | $8.60 | 347140 |
| 2025-12-19 | 46.34 | $8.45 | 301600 |
| 2025-12-18 | 44.63 | $8.38 | 332243 |
| 2025-12-17 | 46.03 | $8.45 | 607526 |
| 2025-12-16 | 43.38 | $8.34 | 1.1M |
| 2025-12-15 | 51.96 | $8.73 | 548300 |
| 2025-12-12 | 56.01 | $8.88 | 403216 |
| 2025-12-11 | 55.13 | $8.84 | 445500 |
| 2025-12-10 | 58.48 | $8.96 | 362300 |
| 2025-12-09 | 58.28 | $8.95 | 665700 |
| 2025-12-08 | 60.80 | $9.04 | 553948 |
| 2025-12-05 | 61.93 | $9.08 | 424648 |
| 2025-12-04 | 63.62 | $9.14 | 516200 |
| 2025-12-03 | 62.65 | $9.08 | 841100 |
| 2025-12-02 | 59.04 | $8.87 | 457000 |
| 2025-12-01 | 60.36 | $8.92 | 736300 |
| 2025-11-28 | 62.48 | $9.00 | 563924 |
| 2025-11-27 | 62.17 | $8.98 | 160324 |
| 2025-11-26 | 61.55 | $8.94 | 714100 |
| 2025-11-25 | 62.03 | $8.96 | 1.2M |
| 2025-11-24 | 66.46 | $9.14 | 903818 |
| 2025-11-21 | 65.28 | $9.05 | 986600 |
| 2025-11-20 | 67.28 | $9.13 | 1.6M |
| 2025-11-19 | 67.77 | $9.15 | 1.0M |
| 2025-11-18 | 66.49 | $9.04 | 1.4M |
| 2025-11-17 | 63.07 | $8.77 | 941700 |
| 2025-11-14 | 64.46 | $8.83 | 977600 |
| 2025-11-13 | 60.92 | $8.57 | 1.1M |
| 2025-11-12 | 65.96 | $8.78 | 1.1M |
| 2025-11-11 | 71.30 | $8.98 | 2.4M |
| 2025-11-10 | 65.77 | $8.56 | 1.5M |
| 2025-11-07 | 61.96 | $8.33 | 2.1M |
| 2025-11-06 | 57.46 | $8.10 | 755425 |
| 2025-11-05 | 56.17 | $8.04 | 997238 |
| 2025-11-04 | 52.05 | $7.86 | 683414 |
| 2025-11-03 | 57.16 | $8.04 | 769233 |
| 2025-10-31 | 55.78 | $7.98 | 1.0M |
| 2025-10-30 | 54.87 | $7.94 | 794015 |
| 2025-10-29 | 57.41 | $8.03 | 1.4M |
| 2025-10-28 | 55.22 | $7.93 | 1.4M |
| 2025-10-27 | 57.18 | $8.00 | 805433 |
| 2025-10-24 | 55.24 | $7.91 | 491300 |
| 2025-10-23 | 54.59 | $7.88 | 588927 |
| 2025-10-22 | 52.85 | $7.80 | 581201 |
| 2025-10-21 | 48.39 | $7.61 | 518000 |
| 2025-10-20 | 47.89 | $7.59 | 579821 |
| 2025-10-17 | 49.01 | $7.64 | 615500 |
| 2025-10-16 | 49.44 | $7.66 | 954700 |
| 2025-10-15 | 52.79 | $7.81 | 995946 |
| 2025-10-14 | 51.11 | $7.73 | 1.2M |
| 2025-10-10 | 53.83 | $7.85 | 1.6M |
| 2025-10-09 | 62.85 | $8.19 | 998300 |
| 2025-10-08 | 72.32 | $8.47 | 1.7M |
| 2025-10-07 | 67.50 | $8.18 | 851800 |
| 2025-10-06 | 65.54 | $8.08 | 1.1M |
| 2025-10-03 | 60.81 | $7.87 | 556200 |
| 2025-10-02 | 57.07 | $7.73 | 608426 |
| 2025-10-01 | 61.44 | $7.84 | 537000 |
| 2025-09-30 | 59.00 | $7.75 | 920000 |
| 2025-09-29 | 65.57 | $7.90 | 1.1M |
| 2025-09-26 | 71.63 | $8.02 | 719821 |
| 2025-09-25 | 70.55 | $7.97 | 549300 |
| 2025-09-24 | 70.33 | $7.96 | 1.1M |
| 2025-09-23 | 69.05 | $7.90 | 1.3M |
| 2025-09-22 | 67.26 | $7.82 | 1.0M |
| 2025-09-19 | 63.78 | $7.68 | 785133 |
| 2025-09-18 | 67.17 | $7.75 | 361700 |
| 2025-09-17 | 66.93 | $7.74 | 891500 |
| 2025-09-16 | 65.99 | $7.70 | 914502 |
| 2025-09-15 | 60.68 | $7.50 | 696600 |
| 2025-09-12 | 60.68 | $7.50 | 854134 |
| 2025-09-11 | 58.94 | $7.44 | 633829 |
| 2025-09-10 | 60.64 | $7.48 | 965400 |
| 2025-09-09 | 57.44 | $7.37 | 842352 |
| 2025-09-08 | 53.16 | $7.24 | 848000 |
| 2025-09-05 | 54.36 | $7.27 | 809600 |
| 2025-09-04 | 60.39 | $7.41 | 782643 |
| 2025-09-03 | 55.34 | $7.26 | 985160 |
| 2025-09-02 | 58.65 | $7.33 | 636214 |
| 2025-08-29 | 57.27 | $7.29 | 780800 |
| 2025-08-28 | 64.46 | $7.43 | 1.0M |
| 2025-08-27 | 65.01 | $7.44 | 737000 |
| 2025-08-26 | 65.01 | $7.44 | 752400 |
| 2025-08-25 | 64.74 | $7.43 | 293934 |
| 2025-08-22 | 64.21 | $7.41 | 807600 |
| 2025-08-21 | 58.91 | $7.23 | 979302 |
| 2025-08-20 | 54.27 | $7.10 | 344813 |
| 2025-08-19 | 53.10 | $7.07 | 795844 |
| 2025-08-18 | 54.42 | $7.10 | 519615 |
| 2025-08-15 | 52.94 | $7.06 | 734300 |
| 2025-08-14 | 55.95 | $7.13 | 543710 |
| 2025-08-13 | 55.26 | $7.11 | 799431 |
| 2025-08-12 | 57.85 | $7.17 | 742907 |
| 2025-08-11 | 56.56 | $7.13 | 718600 |
| 2025-08-08 | 54.93 | $7.08 | 453600 |
| 2025-08-07 | 53.94 | $7.05 | 505700 |
| 2025-08-06 | 52.96 | $7.02 | 547231 |
| 2025-08-05 | 53.32 | $7.03 | 675946 |
| 2025-08-01 | 53.66 | $7.04 | 692432 |
| 2025-07-31 | 59.12 | $7.19 | 762300 |
| 2025-07-30 | 71.56 | $7.46 | 1.1M |
| 2025-07-29 | 71.35 | $7.45 | 616044 |
| 2025-07-28 | 69.40 | $7.36 | 785700 |
| 2025-07-25 | 66.77 | $7.25 | 594200 |
| 2025-07-24 | 67.77 | $7.27 | 681434 |
| 2025-07-23 | 65.56 | $7.18 | 422817 |
| 2025-07-22 | 63.43 | $7.10 | 413200 |
| 2025-07-21 | 62.33 | $7.06 | 660300 |
| 2025-07-18 | 62.33 | $7.06 | 662432 |
| 2025-07-17 | 61.81 | $7.04 | 930400 |
| 2025-07-16 | 59.13 | $6.94 | 375100 |
| 2025-07-15 | 61.17 | $6.99 | 561742 |
| 2025-07-14 | 60.91 | $6.98 | 929300 |
| 2025-07-11 | 59.65 | $6.93 | 357942 |
| 2025-07-10 | 57.83 | $6.86 | 375723 |
| 2025-07-09 | 59.65 | $6.91 | 280941 |
| 2025-07-08 | 58.66 | $6.87 | 657116 |
| 2025-07-07 | 55.28 | $6.74 | 665300 |
| 2025-07-04 | 56.29 | $6.77 | 373108 |
| 2025-07-03 | 53.89 | $6.68 | 356100 |
| 2025-07-02 | 55.50 | $6.73 | 614419 |
| 2025-06-30 | 55.81 | $6.74 | 339000 |
| 2025-06-27 | 58.01 | $6.81 | 410300 |
| 2025-06-26 | 56.86 | $6.76 | 449700 |
| 2025-06-25 | 55.70 | $6.71 | 628300 |
| 2025-06-24 | 57.46 | $6.77 | 853814 |
| 2025-06-23 | 63.13 | $6.95 | 1.2M |
| 2025-06-20 | 72.16 | $7.19 | 453446 |
| 2025-06-19 | 72.57 | $7.20 | 611600 |
| 2025-06-18 | 71.81 | $7.15 | 1.2M |
| 2025-06-17 | 70.40 | $7.06 | 1.1M |
| 2025-06-16 | 67.86 | $6.91 | 791400 |
| 2025-06-13 | 68.99 | $6.94 | 2.0M |
| 2025-06-12 | 64.94 | $6.72 | 640700 |
| 2025-06-11 | 64.13 | $6.68 | 1.2M |
| 2025-06-10 | 59.97 | $6.49 | 591600 |
| 2025-06-09 | 59.97 | $6.49 | 613900 |
| 2025-06-06 | 57.88 | $6.40 | 500400 |
| 2025-06-05 | 55.68 | $6.31 | 309400 |
| 2025-06-04 | 56.94 | $6.35 | 342700 |
| 2025-06-03 | 56.71 | $6.34 | 488423 |
| 2025-06-02 | 53.63 | $6.21 | 814234 |
| 2025-05-30 | 52.13 | $6.15 | 384600 |
| 2025-05-29 | 56.76 | $6.31 | 334600 |
| 2025-05-28 | 56.54 | $6.30 | 431600 |
| 2025-05-27 | 56.82 | $6.31 | 457516 |
| 2025-05-26 | 56.82 | $6.31 | 435034 |
| 2025-05-23 | 54.54 | $6.20 | 435742 |
| 2025-05-22 | 52.59 | $6.11 | 627532 |
| 2025-05-21 | 54.05 | $6.17 | 526800 |
| 2025-05-20 | 54.54 | $6.19 | 508213 |
| 2025-05-16 | 53.95 | $6.16 | 437145 |
| 2025-05-15 | 52.80 | $6.10 | 505338 |
| 2025-05-14 | 55.67 | $6.23 | 802735 |
| 2025-05-13 | 54.77 | $6.18 | 823700 |
| 2025-05-12 | 51.80 | $6.02 | 1.1M |
| 2025-05-09 | 49.84 | $5.92 | 857224 |
| 2025-05-08 | 46.76 | $5.77 | 570124 |
| 2025-05-07 | 42.02 | $5.56 | 661608 |
| 2025-05-06 | 42.02 | $5.56 | 393720 |
| 2025-05-05 | 40.42 | $5.49 | 697463 |
| 2025-05-02 | 44.04 | $5.71 | 710335 |
| 2025-05-01 | 44.38 | $5.73 | 795822 |
| 2025-04-30 | 44.55 | $5.74 | 1.5M |
| 2025-04-29 | 50.82 | $6.09 | 507300 |
| 2025-04-28 | 52.43 | $6.17 | 556947 |
| 2025-04-25 | 51.89 | $6.14 | 694700 |
| 2025-04-24 | 51.54 | $6.12 | 636400 |
| 2025-04-23 | 51.03 | $6.09 | 493600 |
| 2025-04-22 | 51.20 | $6.10 | 436200 |
| 2025-04-21 | 50.26 | $6.04 | 691200 |
| 2025-04-17 | 51.36 | $6.11 | 2.3M |
| 2025-04-16 | 41.89 | $5.56 | 640803 |
| 2025-04-15 | 38.14 | $5.38 | 493100 |
| 2025-04-14 | 37.07 | $5.33 | 666000 |
| 2025-04-11 | 34.93 | $5.23 | 799307 |
| 2025-04-10 | 29.96 | $5.01 | 1.8M |
| 2025-04-09 | 35.19 | $5.46 | 2.3M |
| 2025-04-08 | 21.61 | $4.99 | 2.0M |
| 2025-04-07 | 24.76 | $5.29 | 3.1M |
| 2025-04-04 | 30.87 | $5.72 | 2.1M |
| 2025-04-03 | 43.76 | $6.26 | 1.1M |
| 2025-04-02 | 54.10 | $6.52 | 217500 |
| 2025-04-01 | 53.29 | $6.50 | 263309 |
| 2025-03-31 | 52.09 | $6.47 | 350300 |
| 2025-03-28 | 52.95 | $6.49 | 685602 |
| 2025-03-27 | 55.57 | $6.55 | 312400 |
| 2025-03-26 | 57.83 | $6.60 | 352000 |
| 2025-03-25 | 57.17 | $6.58 | 322700 |
| 2025-03-24 | 57.60 | $6.59 | 658300 |
| 2025-03-21 | 58.01 | $6.60 | 521900 |
| 2025-03-20 | 57.43 | $6.58 | 541103 |
| 2025-03-19 | 56.28 | $6.54 | 843200 |
| 2025-03-18 | 53.91 | $6.46 | 548729 |
| 2025-03-17 | 51.41 | $6.38 | 588500 |
| 2025-03-14 | 47.34 | $6.26 | 638339 |
| 2025-03-13 | 42.78 | $6.14 | 1.0M |
| 2025-03-12 | 44.30 | $6.19 | 483135 |
| 2025-03-11 | 40.28 | $6.09 | 655744 |
| 2025-03-10 | 38.59 | $6.05 | 540812 |
| 2025-03-07 | 40.21 | $6.11 | 641500 |
| 2025-03-06 | 35.51 | $6.00 | 632100 |
| 2025-03-05 | 34.62 | $5.98 | 922809 |
| 2025-03-04 | 37.57 | $6.10 | 888047 |
| 2025-03-03 | 38.08 | $6.12 | 1.1M |
| 2025-02-28 | 47.30 | $6.42 | 1.4M |
| 2025-02-27 | 52.10 | $6.54 | 1.0M |
| 2025-02-26 | 50.92 | $6.51 | 580100 |
| 2025-02-25 | 49.74 | $6.48 | 590500 |
| 2025-02-24 | 53.83 | $6.58 | 780000 |
| 2025-02-21 | 50.34 | $6.49 | 572634 |
| 2025-02-20 | 52.43 | $6.54 | 322500 |
| 2025-02-19 | 52.43 | $6.54 | 381800 |
| 2025-02-18 | 49.39 | $6.46 | 396300 |
| 2025-02-14 | 46.98 | $6.40 | 444336 |
| 2025-02-13 | 47.70 | $6.42 | 401100 |
| 2025-02-12 | 47.32 | $6.41 | 674027 |
| 2025-02-11 | 49.74 | $6.48 | 339600 |
| 2025-02-10 | 48.67 | $6.45 | 497529 |
| 2025-02-07 | 44.95 | $6.35 | 540838 |
| 2025-02-06 | 42.99 | $6.30 | 623102 |
| 2025-02-05 | 44.50 | $6.35 | 407305 |
| 2025-02-04 | 44.50 | $6.35 | 680000 |
| 2025-02-03 | 38.25 | $6.19 | 1.5M |
| 2025-01-31 | 41.89 | $6.32 | 1.0M |
| 2025-01-30 | 48.66 | $6.52 | 662408 |
| 2025-01-29 | 47.45 | $6.49 | 580200 |
| 2025-01-28 | 47.05 | $6.48 | 745500 |
| 2025-01-27 | 46.29 | $6.46 | 724849 |
| 2025-01-24 | 48.28 | $6.52 | 638118 |
| 2025-01-23 | 50.70 | $6.59 | 496704 |
| 2025-01-22 | 51.75 | $6.62 | 375200 |
| 2025-01-21 | 50.78 | $6.59 | 737319 |
| 2025-01-20 | 55.38 | $6.72 | 690100 |
| 2025-01-17 | 50.46 | $6.57 | 626300 |
| 2025-01-16 | 52.67 | $6.63 | 920800 |
| 2025-01-15 | 59.23 | $6.79 | 987713 |
| 2025-01-14 | 60.12 | $6.81 | 779715 |
| 2025-01-13 | 58.34 | $6.75 | 910901 |
| 2025-01-10 | 62.79 | $6.85 | 770612 |
| 2025-01-09 | 61.39 | $6.80 | 269000 |
| 2025-01-08 | 60.54 | $6.77 | 697500 |
| 2025-01-07 | 62.72 | $6.82 | 444900 |
| 2025-01-06 | 60.56 | $6.74 | 622900 |
| 2025-01-03 | 60.98 | $6.75 | 1.1M |
| 2025-01-02 | 58.54 | $6.66 | 965700 |
| 2024-12-31 | 52.93 | $6.48 | 430200 |
| 2024-12-30 | 52.93 | $6.48 | 716200 |
| 2024-12-27 | 49.87 | $6.39 | 554802 |
| 2024-12-24 | 47.35 | $6.32 | 248622 |
| 2024-12-23 | 45.09 | $6.26 | 550600 |
| 2024-12-20 | 38.88 | $6.11 | 560500 |
| 2024-12-19 | 35.16 | $6.03 | 951324 |
| 2024-12-18 | 38.19 | $6.14 | 696014 |
| 2024-12-17 | 40.94 | $6.23 | 1.1M |
| 2024-12-16 | 42.89 | $6.29 | 437300 |
| 2024-12-13 | 45.65 | $6.37 | 506800 |
| 2024-12-12 | 43.94 | $6.33 | 807237 |
| 2024-12-11 | 47.12 | $6.42 | 1.2M |
| 2024-12-10 | 44.58 | $6.36 | 681800 |
| 2024-12-09 | 49.46 | $6.49 | 982843 |
| 2024-12-06 | 44.09 | $6.37 | 807100 |
| 2024-12-05 | 47.27 | $6.45 | 499225 |
| 2024-12-04 | 47.27 | $6.45 | 837800 |
| 2024-12-03 | 49.70 | $6.51 | 763000 |
| 2024-12-02 | 47.12 | $6.45 | 921100 |
| 2024-11-29 | 51.74 | $6.56 | 670500 |
| 2024-11-28 | 57.60 | $6.68 | 447600 |
| 2024-11-27 | 56.02 | $6.64 | 730200 |
| 2024-11-26 | 56.52 | $6.65 | 712000 |
| 2024-11-25 | 58.00 | $6.68 | 885200 |
| 2024-11-22 | 60.49 | $6.73 | 768839 |
| 2024-11-21 | 58.09 | $6.66 | 890129 |
| 2024-11-20 | 53.50 | $6.54 | 558600 |
| 2024-11-19 | 51.39 | $6.49 | 426500 |
| 2024-11-18 | 49.65 | $6.45 | 656400 |
| 2024-11-15 | 48.78 | $6.43 | 633700 |
| 2024-11-14 | 49.60 | $6.45 | 994042 |
| 2024-11-13 | 43.32 | $6.31 | 623720 |
| 2024-11-12 | 40.81 | $6.26 | 515100 |
| 2024-11-11 | 39.29 | $6.23 | 648700 |
| 2024-11-08 | 40.27 | $6.26 | 1.3M |
| 2024-11-07 | 46.15 | $6.42 | 584200 |
| 2024-11-06 | 46.56 | $6.43 | 523700 |
| 2024-11-05 | 46.56 | $6.43 | 265210 |
| 2024-11-04 | 45.70 | $6.41 | 559712 |
| 2024-11-01 | 41.70 | $6.32 | 665600 |
| 2024-10-31 | 44.84 | $6.41 | 740000 |
| 2024-10-30 | 49.55 | $6.53 | 457444 |
| 2024-10-29 | 47.82 | $6.49 | 689600 |
| 2024-10-28 | 46.05 | $6.45 | 1.0M |
| 2024-10-25 | 52.37 | $6.60 | 475107 |
| 2024-10-24 | 49.28 | $6.53 | 608100 |
| 2024-10-23 | 46.46 | $6.47 | 594331 |
| 2024-10-22 | 49.05 | $6.53 | 457018 |
| 2024-10-21 | 46.70 | $6.48 | 646200 |
| 2024-10-18 | 46.22 | $6.47 | 797339 |
| 2024-10-17 | 45.77 | $6.46 | 585846 |
| 2024-10-16 | 44.42 | $6.43 | 400800 |
| 2024-10-15 | 46.24 | $6.48 | 900000 |
| 2024-10-11 | 51.88 | $6.62 | 318000 |
| 2024-10-10 | 51.07 | $6.60 | 514713 |
| 2024-10-09 | 48.17 | $6.53 | 368900 |
| 2024-10-08 | 47.75 | $6.52 | 930500 |
| 2024-10-07 | 51.73 | $6.62 | 764400 |
| 2024-10-04 | 51.35 | $6.61 | 900400 |
| 2024-10-03 | 47.78 | $6.52 | 608600 |
| 2024-10-02 | 44.33 | $6.44 | 590000 |
| 2024-10-01 | 46.14 | $6.49 | 889600 |
| 2024-09-30 | 42.09 | $6.40 | 447400 |
| 2024-09-27 | 39.71 | $6.35 | 668400 |
| 2024-09-26 | 40.02 | $6.36 | 1.0M |
| 2024-09-25 | 41.26 | $6.40 | 838400 |
| 2024-09-24 | 43.16 | $6.46 | 686700 |
| 2024-09-23 | 40.56 | $6.40 | 537516 |
| 2024-09-20 | 42.08 | $6.45 | 595600 |
| 2024-09-19 | 42.08 | $6.45 | 616529 |
| 2024-09-18 | 39.19 | $6.38 | 860305 |
| 2024-09-17 | 41.14 | $6.45 | 1.1M |
| 2024-09-16 | 40.74 | $6.44 | 689245 |
| 2024-09-13 | 39.97 | $6.42 | 686640 |
| 2024-09-12 | 40.73 | $6.45 | 604100 |
| 2024-09-11 | 37.73 | $6.37 | 463108 |
| 2024-09-10 | 36.19 | $6.33 | 1.0M |
| 2024-09-09 | 37.51 | $6.39 | 692524 |
| 2024-09-06 | 38.39 | $6.43 | 1.0M |
| 2024-09-05 | 41.16 | $6.55 | 762736 |
| 2024-09-04 | 42.12 | $6.59 | 643700 |
| 2024-09-03 | 43.82 | $6.66 | 1.3M |
| 2024-08-30 | 48.92 | $6.85 | 1.4M |
| 2024-08-29 | 55.72 | $7.06 | 710300 |
| 2024-08-28 | 52.11 | $6.94 | 332929 |
| 2024-08-27 | 52.79 | $6.96 | 1.0M |
| 2024-08-26 | 57.82 | $7.10 | 1.0M |
| 2024-08-23 | 53.29 | $6.95 | 546900 |
| 2024-08-22 | 50.24 | $6.86 | 520737 |
| 2024-08-21 | 49.19 | $6.83 | 511127 |
| 2024-08-20 | 49.85 | $6.85 | 584829 |
| 2024-08-19 | 52.56 | $6.93 | 1.3M |
| 2024-08-16 | 53.60 | $6.96 | 1.4M |
| 2024-08-15 | 59.55 | $7.12 | 1.7M |
| 2024-08-14 | 54.78 | $6.96 | 426100 |
| 2024-08-13 | 52.80 | $6.90 | 502001 |
| 2024-08-12 | 51.79 | $6.87 | 879200 |
| 2024-08-09 | 48.31 | $6.77 | 600900 |
| 2024-08-08 | 46.85 | $6.73 | 240239 |
| 2024-08-07 | 42.62 | $6.62 | 691800 |
| 2024-08-06 | 44.13 | $6.67 | 1.2M |
| 2024-08-02 | 41.36 | $6.60 | 1.4M |
| 2024-08-01 | 44.03 | $6.69 | 1.4M |
| 2024-07-31 | 50.20 | $6.87 | 1.2M |
| 2024-07-30 | 53.77 | $6.96 | 602300 |
| 2024-07-29 | 55.02 | $6.99 | 817100 |
| 2024-07-26 | 55.83 | $7.01 | 944700 |
| 2024-07-25 | 54.55 | $6.97 | 751500 |
| 2024-07-24 | 53.59 | $6.94 | 663600 |
| 2024-07-23 | 55.06 | $6.98 | 478013 |
| 2024-07-22 | 57.70 | $7.05 | 708000 |
| 2024-07-19 | 54.12 | $6.93 | 720000 |
| 2024-07-18 | 56.39 | $6.99 | 625535 |
| 2024-07-17 | 56.76 | $7.00 | 728800 |
| 2024-07-16 | 58.62 | $7.05 | 851100 |
| 2024-07-15 | 56.17 | $6.96 | 671200 |
| 2024-07-12 | 50.95 | $6.79 | 248004 |
| 2024-07-11 | 50.29 | $6.77 | 547400 |
| 2024-07-10 | 46.90 | $6.67 | 467600 |
| 2024-07-09 | 44.37 | $6.60 | 398445 |
| 2024-07-08 | 46.47 | $6.67 | 253500 |
| 2024-07-05 | 46.47 | $6.67 | 514002 |
| 2024-07-04 | 49.49 | $6.77 | 117000 |
| 2024-07-03 | 47.88 | $6.72 | 423429 |
| 2024-07-02 | 50.00 | $6.79 | 314700 |
| 2024-06-28 | 47.14 | $6.70 | 486224 |
| 2024-06-27 | 49.85 | $6.79 | 377701 |
| 2024-06-26 | 45.92 | $6.67 | 520422 |
| 2024-06-25 | 47.39 | $6.72 | 242500 |
| 2024-06-24 | 48.57 | $6.76 | 491247 |
| 2024-06-21 | 39.19 | $6.50 | 1.1M |
| 2024-06-20 | 42.60 | $6.62 | 888100 |
| 2024-06-19 | 45.75 | $6.72 | 372200 |
| 2024-06-18 | 45.75 | $6.72 | 663700 |
| 2024-06-17 | 43.48 | $6.66 | 518300 |
| 2024-06-14 | 41.95 | $6.62 | 501600 |
| 2024-06-13 | 42.50 | $6.64 | 1.1M |
| 2024-06-12 | 47.84 | $6.82 | 510400 |
| 2024-06-11 | 48.16 | $6.83 | 275414 |
| 2024-06-10 | 49.41 | $6.87 | 457900 |
| 2024-06-07 | 44.62 | $6.73 | 481205 |
| 2024-06-06 | 45.79 | $6.77 | 345500 |
| 2024-06-05 | 41.78 | $6.66 | 348012 |
| 2024-06-04 | 39.86 | $6.61 | 906931 |
| 2024-06-03 | 42.24 | $6.70 | 2.0M |
| 2024-05-31 | 54.24 | $7.05 | 1.2M |
| 2024-05-30 | 52.78 | $7.01 | 952308 |
| 2024-05-29 | 54.85 | $7.06 | 668600 |
| 2024-05-28 | 55.26 | $7.07 | 1.3M |
| 2024-05-27 | 47.38 | $6.86 | 304905 |
| 2024-05-24 | 44.73 | $6.80 | 351000 |
| 2024-05-23 | 42.92 | $6.76 | 759500 |
| 2024-05-22 | 45.03 | $6.82 | 1.1M |
| 2024-05-21 | 50.09 | $6.95 | 249300 |
| 2024-05-17 | 50.93 | $6.97 | 466800 |
| 2024-05-16 | 47.60 | $6.89 | 520130 |
| 2024-05-15 | 45.85 | $6.85 | 805400 |
| 2024-05-14 | 46.97 | $6.88 | 756547 |
| 2024-05-13 | 48.08 | $6.91 | 524110 |
| 2024-05-10 | 48.08 | $6.91 | 1.0M |
| 2024-05-09 | 53.40 | $7.05 | 465000 |
| 2024-05-08 | 50.02 | $6.96 | 422400 |
| 2024-05-07 | 49.24 | $6.94 | 284700 |
| 2024-05-06 | 50.36 | $6.97 | 562300 |
| 2024-05-03 | 46.11 | $6.86 | 516800 |
| 2024-05-02 | 46.80 | $6.88 | 445400 |
| 2024-05-01 | 47.48 | $6.90 | 1.1M |
| 2024-04-30 | 53.34 | $7.06 | 675600 |
| 2024-04-29 | 64.72 | $7.30 | 476900 |
| 2024-04-26 | 68.17 | $7.36 | 560507 |
| 2024-04-25 | 64.91 | $7.25 | 656711 |
| 2024-04-24 | 63.62 | $7.21 | 395125 |
| 2024-04-23 | 63.62 | $7.21 | 1.1M |
| 2024-04-22 | 56.83 | $7.02 | 911049 |
| 2024-04-19 | 51.89 | $6.91 | 437900 |
| 2024-04-18 | 48.86 | $6.85 | 270437 |
| 2024-04-17 | 50.37 | $6.88 | 374800 |
| 2024-04-16 | 50.86 | $6.89 | 622121 |
| 2024-04-15 | 53.90 | $6.95 | 918300 |
| 2024-04-12 | 60.14 | $7.06 | 957800 |
| 2024-04-11 | 63.31 | $7.11 | 727806 |
| 2024-04-10 | 65.27 | $7.14 | 638412 |
| 2024-04-09 | 63.85 | $7.10 | 616600 |
| 2024-04-08 | 63.14 | $7.08 | 427701 |
| 2024-04-05 | 63.14 | $7.08 | 882300 |
| 2024-04-04 | 59.13 | $6.97 | 973200 |
| 2024-04-03 | 62.04 | $7.02 | 1.6M |
| 2024-04-02 | 66.40 | $7.09 | 1.0M |
| 2024-04-01 | 65.07 | $7.05 | 506914 |
| 2024-03-28 | 66.95 | $7.08 | 738048 |
| 2024-03-27 | 66.95 | $7.08 | 335300 |
| 2024-03-26 | 66.95 | $7.08 | 320700 |
| 2024-03-25 | 66.40 | $7.06 | 668700 |
| 2024-03-22 | 62.82 | $6.94 | 322100 |
| 2024-03-21 | 62.82 | $6.94 | 508127 |
| 2024-03-20 | 62.21 | $6.92 | 471835 |
| 2024-03-19 | 61.92 | $6.91 | 692149 |
| 2024-03-18 | 59.52 | $6.83 | 561730 |
| 2024-03-15 | 56.95 | $6.75 | 586534 |
| 2024-03-14 | 57.82 | $6.77 | 372700 |
| 2024-03-13 | 54.51 | $6.67 | 329422 |
| 2024-03-12 | 52.38 | $6.61 | 167021 |
| 2024-03-11 | 53.17 | $6.63 | 303800 |
| 2024-03-08 | 55.14 | $6.68 | 299700 |
| 2024-03-07 | 57.16 | $6.73 | 361109 |
| 2024-03-06 | 57.96 | $6.75 | 356100 |
| 2024-03-05 | 56.81 | $6.71 | 312330 |
| 2024-03-04 | 55.35 | $6.66 | 544943 |
| 2024-03-01 | 57.95 | $6.73 | 418315 |
| 2024-02-29 | 54.78 | $6.62 | 1.2M |
| 2024-02-28 | 58.59 | $6.72 | 494238 |
| 2024-02-27 | 65.06 | $6.87 | 816417 |
| 2024-02-26 | 62.99 | $6.79 | 477812 |
| 2024-02-23 | 59.89 | $6.68 | 544300 |
| 2024-02-22 | 62.13 | $6.73 | 438500 |
| 2024-02-21 | 60.44 | $6.67 | 781000 |
| 2024-02-20 | 54.67 | $6.49 | 429213 |
| 2024-02-16 | 56.41 | $6.53 | 372403 |
| 2024-02-15 | 55.05 | $6.49 | 844300 |
| 2024-02-14 | 48.58 | $6.32 | 303300 |
| 2024-02-13 | 48.58 | $6.32 | 461739 |
| 2024-02-12 | 49.72 | $6.35 | 506231 |
| 2024-02-09 | 45.69 | $6.25 | 471920 |
| 2024-02-08 | 43.98 | $6.21 | 330312 |
| 2024-02-07 | 39.46 | $6.11 | 470700 |
| 2024-02-06 | 37.55 | $6.07 | 453624 |
| 2024-02-05 | 37.07 | $6.06 | 651500 |
| 2024-02-02 | 40.57 | $6.18 | 591200 |
| 2024-02-01 | 43.85 | $6.28 | 590832 |
| 2024-01-31 | 47.11 | $6.37 | 345441 |
| 2024-01-30 | 50.26 | $6.45 | 408300 |
| 2024-01-29 | 49.86 | $6.44 | 685900 |
| 2024-01-26 | 50.24 | $6.45 | 510700 |
| 2024-01-25 | 50.98 | $6.47 | 567340 |
| 2024-01-24 | 48.45 | $6.40 | 457648 |
| 2024-01-23 | 44.98 | $6.31 | 430900 |
| 2024-01-22 | 44.19 | $6.29 | 387100 |
| 2024-01-19 | 44.19 | $6.29 | 485400 |
| 2024-01-18 | 44.48 | $6.30 | 602800 |
| 2024-01-17 | 47.43 | $6.40 | 499800 |
| 2024-01-16 | 48.97 | $6.45 | 528000 |
| 2024-01-15 | 50.21 | $6.49 | 394920 |
| 2024-01-12 | 47.69 | $6.41 | 601745 |
| 2024-01-11 | 45.39 | $6.34 | 432718 |
| 2024-01-10 | 44.06 | $6.30 | 589410 |
| 2024-01-09 | 44.84 | $6.33 | 403113 |
| 2024-01-08 | 43.90 | $6.30 | 650200 |
| 2024-01-05 | 45.63 | $6.37 | 475237 |
| 2024-01-04 | 43.19 | $6.29 | 492701 |
| 2024-01-03 | 45.11 | $6.37 | 580629 |
| 2024-01-02 | 42.38 | $6.28 | 690600 |
| 2023-12-29 | 42.38 | $6.28 | 308607 |
| 2023-12-28 | 42.81 | $6.30 | 462006 |
| 2023-12-27 | 46.85 | $6.48 | 872400 |
| 2023-12-22 | 45.21 | $6.42 | 440900 |
| 2023-12-21 | 42.10 | $6.31 | 530200 |
| 2023-12-20 | 40.94 | $6.27 | 769600 |
| 2023-12-19 | 40.94 | $6.27 | 1.0M |
| 2023-12-18 | 39.02 | $6.20 | 743000 |
| 2023-12-15 | 37.07 | $6.13 | 616017 |
| 2023-12-14 | 37.56 | $6.16 | 812100 |
| 2023-12-13 | 31.25 | $5.94 | 716100 |
| 2023-12-12 | 26.77 | $5.80 | 1.8M |
| 2023-12-11 | 31.18 | $6.12 | 888315 |
| 2023-12-08 | 34.00 | $6.29 | 428300 |
| 2023-12-07 | 29.35 | $6.16 | 801043 |
| 2023-12-06 | 30.29 | $6.22 | 1.1M |
| 2023-12-05 | 32.42 | $6.35 | 764215 |
| 2023-12-04 | 34.73 | $6.48 | 1.7M |
| 2023-12-01 | 39.95 | $6.73 | 590220 |
| 2023-11-30 | 40.18 | $6.74 | 1.3M |
| 2023-11-29 | 42.26 | $6.83 | 484900 |
| 2023-11-28 | 43.44 | $6.88 | 675302 |
| 2023-11-27 | 40.59 | $6.79 | 530032 |
| 2023-11-24 | 41.70 | $6.84 | 306226 |
| 2023-11-23 | 41.40 | $6.83 | 421017 |
| 2023-11-22 | 39.60 | $6.77 | 670700 |
| 2023-11-21 | 40.99 | $6.84 | 425700 |
| 2023-11-20 | 42.41 | $6.91 | 554000 |
| 2023-11-17 | 41.59 | $6.88 | 608500 |
| 2023-11-16 | 36.43 | $6.70 | 1.4M |
| 2023-11-15 | 39.76 | $6.88 | 741800 |
| 2023-11-14 | 43.10 | $7.04 | 627200 |
| 2023-11-13 | 41.04 | $6.97 | 316902 |
| 2023-11-10 | 41.25 | $6.98 | 694703 |
| 2023-11-09 | 37.13 | $6.84 | 594307 |
| 2023-11-08 | 34.96 | $6.77 | 1.3M |
| 2023-11-07 | 38.57 | $6.97 | 2.4M |
| 2023-11-06 | 46.01 | $7.30 | 693311 |
| 2023-11-03 | 49.59 | $7.43 | 632700 |
| 2023-11-02 | 53.22 | $7.55 | 982913 |
| 2023-11-01 | 49.72 | $7.43 | 489700 |
| 2023-10-31 | 49.42 | $7.42 | 766602 |
| 2023-10-30 | 49.42 | $7.42 | 611100 |
| 2023-10-27 | 56.05 | $7.64 | 571411 |
| 2023-10-26 | 55.27 | $7.61 | 502200 |
| 2023-10-25 | 55.02 | $7.60 | 1.6M |
| 2023-10-24 | 57.80 | $7.69 | 549311 |
| 2023-10-23 | 59.39 | $7.74 | 460200 |
| 2023-10-20 | 61.97 | $7.82 | 697726 |
| 2023-10-19 | 63.61 | $7.87 | 822800 |
| 2023-10-18 | 62.08 | $7.79 | 991932 |
| 2023-10-17 | 60.91 | $7.73 | 1.9M |
| 2023-10-16 | 55.97 | $7.50 | 681819 |
| 2023-10-13 | 56.26 | $7.51 | 637100 |
| 2023-10-12 | 53.72 | $7.40 | 575519 |
| 2023-10-11 | 53.02 | $7.37 | 419300 |
| 2023-10-10 | 54.33 | $7.42 | 541100 |
| 2023-10-06 | 48.78 | $7.19 | 543035 |
| 2023-10-05 | 45.21 | $7.06 | 652522 |
| 2023-10-04 | 44.65 | $7.04 | 942600 |
| 2023-10-03 | 46.47 | $7.12 | 580605 |
| 2023-10-02 | 45.68 | $7.09 | 881548 |
| 2023-09-29 | 53.40 | $7.40 | 759700 |
| 2023-09-28 | 57.25 | $7.53 | 1.0M |
| 2023-09-27 | 59.45 | $7.60 | 1.0M |
| 2023-09-26 | 53.10 | $7.34 | 1.1M |
| 2023-09-25 | 54.99 | $7.40 | 563700 |
| 2023-09-22 | 51.44 | $7.27 | 461627 |
| 2023-09-21 | 49.09 | $7.19 | 506900 |
| 2023-09-20 | 51.76 | $7.28 | 559000 |
| 2023-09-19 | 54.59 | $7.37 | 694500 |
| 2023-09-18 | 58.28 | $7.48 | 857100 |
| 2023-09-15 | 59.68 | $7.52 | 631200 |
| 2023-09-14 | 61.43 | $7.57 | 537035 |
| 2023-09-13 | 57.66 | $7.41 | 523500 |
| 2023-09-12 | 60.46 | $7.49 | 1.3M |
| 2023-09-11 | 52.84 | $7.21 | 568800 |
| 2023-09-08 | 57.75 | $7.34 | 478000 |
| 2023-09-07 | 56.57 | $7.30 | 381400 |
| 2023-09-06 | 60.59 | $7.40 | 465200 |
| 2023-09-05 | 61.42 | $7.42 | 744231 |
| 2023-09-01 | 60.65 | $7.39 | 1.1M |
| 2023-08-31 | 55.93 | $7.22 | 1.0M |
| 2023-08-30 | 52.77 | $7.12 | 876436 |
| 2023-08-29 | 55.42 | $7.19 | 773944 |
| 2023-08-28 | 52.85 | $7.11 | 586131 |
| 2023-08-25 | 48.63 | $6.99 | 886300 |
| 2023-08-24 | 42.07 | $6.83 | 779400 |
| 2023-08-23 | 47.47 | $6.98 | 936933 |
| 2023-08-22 | 50.77 | $7.06 | 223019 |
| 2023-08-21 | 50.77 | $7.06 | 590300 |
| 2023-08-18 | 53.28 | $7.12 | 470308 |
| 2023-08-17 | 53.70 | $7.13 | 617600 |
| 2023-08-16 | 49.54 | $7.02 | 486145 |
| 2023-08-15 | 51.13 | $7.06 | 714900 |
| 2023-08-14 | 54.44 | $7.14 | 378142 |
| 2023-08-11 | 55.73 | $7.17 | 598800 |
| 2023-08-10 | 55.40 | $7.16 | 520900 |
| 2023-08-09 | 58.76 | $7.24 | 902700 |
| 2023-08-08 | 57.54 | $7.20 | 878006 |
| 2023-08-04 | 56.30 | $7.16 | 810149 |
| 2023-08-03 | 56.30 | $7.16 | 447724 |
| 2023-08-02 | 55.13 | $7.12 | 411500 |
| 2023-08-01 | 56.95 | $7.17 | 591400 |
| 2023-07-31 | 57.31 | $7.18 | 680820 |
| 2023-07-28 | 58.00 | $7.20 | 918300 |
| 2023-07-27 | 56.75 | $7.15 | 1.1M |
| 2023-07-26 | 58.40 | $7.20 | 453400 |
| 2023-07-25 | 58.73 | $7.21 | 459507 |
| 2023-07-24 | 58.29 | $7.19 | 617000 |
| 2023-07-21 | 57.20 | $7.14 | 316344 |
| 2023-07-20 | 56.12 | $7.09 | 333204 |
| 2023-07-19 | 55.70 | $7.07 | 487400 |
| 2023-07-18 | 55.49 | $7.06 | 729200 |
| 2023-07-17 | 49.99 | $6.81 | 493530 |
| 2023-07-14 | 52.98 | $6.93 | 696717 |
| 2023-07-13 | 56.16 | $7.05 | 711725 |
| 2023-07-12 | 54.87 | $6.99 | 688243 |
| 2023-07-11 | 54.02 | $6.95 | 531900 |
| 2023-07-10 | 50.92 | $6.81 | 602100 |
| 2023-07-07 | 51.15 | $6.82 | 897600 |
| 2023-07-06 | 45.71 | $6.59 | 509200 |
| 2023-07-05 | 47.46 | $6.67 | 245415 |
| 2023-07-04 | 48.33 | $6.71 | 326020 |
| 2023-06-30 | 45.20 | $6.58 | 304400 |
| 2023-06-29 | 44.22 | $6.54 | 299304 |
| 2023-06-28 | 43.49 | $6.51 | 405435 |
| 2023-06-27 | 41.56 | $6.43 | 446437 |
| 2023-06-26 | 42.60 | $6.49 | 632209 |
| 2023-06-23 | 37.42 | $6.28 | 1.4M |
| 2023-06-22 | 40.21 | $6.45 | 974343 |
| 2023-06-21 | 43.27 | $6.62 | 396100 |
| 2023-06-20 | 42.54 | $6.59 | 632942 |
| 2023-06-19 | 45.13 | $6.73 | 255511 |
| 2023-06-16 | 47.28 | $6.84 | 423832 |
| 2023-06-15 | 46.84 | $6.82 | 396300 |
| 2023-06-14 | 45.78 | $6.77 | 620417 |
| 2023-06-13 | 48.36 | $6.91 | 618900 |
| 2023-06-12 | 44.53 | $6.73 | 702600 |
| 2023-06-09 | 49.36 | $6.98 | 518100 |
| 2023-06-08 | 48.73 | $6.95 | 1.0M |
| 2023-06-07 | 51.16 | $7.07 | 940026 |
| 2023-06-06 | 48.73 | $6.95 | 689131 |
| 2023-06-05 | 49.91 | $7.01 | 514700 |
| 2023-06-02 | 50.88 | $7.06 | 609700 |
| 2023-06-01 | 47.37 | $6.88 | 879600 |
| 2023-05-31 | 46.35 | $6.83 | 734601 |
| 2023-05-30 | 48.48 | $6.95 | 557300 |
| 2023-05-29 | 53.98 | $7.23 | 375200 |
| 2023-05-26 | 51.55 | $7.10 | 667700 |
| 2023-05-25 | 50.21 | $7.03 | 681827 |
| 2023-05-24 | 54.07 | $7.22 | 604122 |
| 2023-05-23 | 54.49 | $7.24 | 1.1M |
| 2023-05-19 | 47.99 | $6.90 | 961838 |
| 2023-05-18 | 42.22 | $6.65 | 470547 |
| 2023-05-17 | 39.94 | $6.56 | 871200 |
| 2023-05-16 | 35.94 | $6.41 | 1.0M |
| 2023-05-15 | 38.20 | $6.55 | 627401 |
| 2023-05-12 | 35.45 | $6.45 | 1.2M |
| 2023-05-11 | 38.37 | $6.63 | 678500 |
| 2023-05-10 | 40.11 | $6.73 | 392233 |
| 2023-05-09 | 42.10 | $6.84 | 428100 |
| 2023-05-08 | 41.85 | $6.83 | 579917 |
| 2023-05-05 | 41.85 | $6.83 | 709300 |
| 2023-05-04 | 35.58 | $6.58 | 682300 |
| 2023-05-03 | 36.17 | $6.62 | 932500 |
| 2023-05-02 | 39.28 | $6.82 | 1.7M |
| 2023-05-01 | 47.20 | $7.23 | 424824 |
| 2023-04-28 | 48.79 | $7.30 | 479300 |
| 2023-04-27 | 45.81 | $7.18 | 534946 |
| 2023-04-26 | 48.49 | $7.30 | 691943 |
| 2023-04-25 | 49.17 | $7.33 | 706947 |
| 2023-04-24 | 53.47 | $7.51 | 473200 |
| 2023-04-21 | 51.69 | $7.43 | 954200 |
| 2023-04-20 | 51.25 | $7.41 | 765900 |
| 2023-04-19 | 53.83 | $7.52 | 600522 |
| 2023-04-18 | 55.27 | $7.58 | 352000 |
| 2023-04-17 | 55.75 | $7.60 | 531300 |
| 2023-04-14 | 57.86 | $7.69 | 969600 |
| 2023-04-13 | 58.33 | $7.71 | 1.1M |
| 2023-04-12 | 55.78 | $7.56 | 729526 |
| 2023-04-11 | 55.44 | $7.54 | 621700 |
| 2023-04-10 | 53.90 | $7.45 | 721100 |
| 2023-04-06 | 50.66 | $7.27 | 260633 |
| 2023-04-05 | 52.21 | $7.35 | 395806 |
| 2023-04-04 | 52.59 | $7.37 | 656800 |
| 2023-04-03 | 54.68 | $7.48 | 1.9M |
| 2023-03-31 | 48.30 | $7.12 | 780137 |
| 2023-03-30 | 49.97 | $7.21 | 668200 |
| 2023-03-29 | 51.28 | $7.28 | 614649 |
| 2023-03-28 | 51.28 | $7.28 | 812816 |
| 2023-03-27 | 51.63 | $7.30 | 905722 |
| 2023-03-24 | 48.29 | $7.10 | 947702 |
| 2023-03-23 | 49.26 | $7.16 | 767904 |
| 2023-03-22 | 50.54 | $7.24 | 1.3M |
| 2023-03-21 | 49.92 | $7.20 | 1.3M |
| 2023-03-20 | 41.75 | $6.73 | 736800 |
| 2023-03-17 | 39.55 | $6.62 | 1.2M |
| 2023-03-16 | 43.21 | $6.88 | 1.8M |
| 2023-03-15 | 37.97 | $6.63 | 3.8M |
| 2023-03-14 | 48.08 | $7.23 | 3.3M |
| 2023-03-13 | 38.49 | $6.86 | 1.6M |
| 2023-03-10 | 41.44 | $7.01 | 1.0M |
| 2023-03-09 | 43.33 | $7.10 | 1.2M |
| 2023-03-08 | 42.21 | $7.06 | 813400 |
| 2023-03-07 | 43.64 | $7.13 | 1.2M |
| 2023-03-06 | 48.28 | $7.34 | 746433 |
| 2023-03-03 | 47.53 | $7.31 | 1.9M |
| 2023-03-02 | 45.76 | $7.24 | 1.0M |
| 2023-03-01 | 43.98 | $7.17 | 1.2M |
| 2023-02-28 | 42.70 | $7.12 | 1.7M |
| 2023-02-27 | 44.64 | $7.22 | 1.8M |
| 2023-02-24 | 47.07 | $7.34 | 2.1M |
| 2023-02-23 | 47.48 | $7.36 | 1.3M |
| 2023-02-22 | 43.00 | $7.17 | 1.2M |
| 2023-02-21 | 44.32 | $7.24 | 1.3M |
| 2023-02-17 | 43.13 | $7.19 | 1.5M |
| 2023-02-16 | 45.54 | $7.32 | 726800 |
| 2023-02-15 | 47.47 | $7.42 | 1.0M |
| 2023-02-14 | 50.09 | $7.55 | 742600 |
| 2023-02-13 | 46.87 | $7.40 | 581400 |
| 2023-02-10 | 46.65 | $7.39 | 1.1M |
| 2023-02-09 | 43.57 | $7.25 | 596005 |
| 2023-02-08 | 44.62 | $7.31 | 1.1M |
| 2023-02-07 | 47.91 | $7.49 | 693332 |
| 2023-02-06 | 43.04 | $7.27 | 556941 |
| 2023-02-03 | 43.04 | $7.27 | 586700 |
| 2023-02-02 | 43.88 | $7.32 | 829200 |
| 2023-02-01 | 45.05 | $7.39 | 932700 |
| 2023-01-31 | 49.94 | $7.66 | 931833 |
| 2023-01-30 | 49.36 | $7.63 | 1.3M |
| 2023-01-27 | 55.02 | $7.91 | 1.6M |
| 2023-01-26 | 54.30 | $7.87 | 1.3M |
| 2023-01-25 | 53.43 | $7.82 | 840400 |
| 2023-01-24 | 52.57 | $7.77 | 988200 |
| 2023-01-23 | 55.91 | $7.94 | 928638 |
| 2023-01-20 | 53.08 | $7.77 | 556700 |
| 2023-01-19 | 51.69 | $7.69 | 1.2M |
| 2023-01-18 | 53.18 | $7.77 | 1.4M |
| 2023-01-17 | 53.18 | $7.77 | 866029 |
| 2023-01-16 | 49.39 | $7.54 | 501419 |
| 2023-01-13 | 48.00 | $7.46 | 1.1M |
| 2023-01-12 | 46.96 | $7.40 | 1.1M |
| 2023-01-11 | 42.40 | $7.15 | 699222 |
| 2023-01-10 | 41.25 | $7.09 | 647100 |
| 2023-01-09 | 40.69 | $7.06 | 937800 |
| 2023-01-06 | 40.81 | $7.07 | 541800 |
| 2023-01-05 | 38.50 | $6.94 | 507222 |
| 2023-01-04 | 37.61 | $6.89 | 1.2M |
| 2023-01-03 | 39.23 | $7.04 | 1.2M |
| 2022-12-30 | 46.59 | $7.62 | 455900 |
| 2022-12-29 | 45.42 | $7.55 | 365544 |
| 2022-12-28 | 45.09 | $7.53 | 784000 |
| 2022-12-23 | 48.11 | $7.75 | 794400 |
| 2022-12-22 | 40.15 | $7.29 | 840000 |
| 2022-12-21 | 39.76 | $7.27 | 999400 |
| 2022-12-20 | 33.07 | $6.94 | 1.4M |
| 2022-12-19 | 31.08 | $6.85 | 1.8M |
| 2022-12-16 | 33.72 | $7.10 | 1.0M |
| 2022-12-15 | 36.94 | $7.37 | 685313 |
| 2022-12-14 | 36.51 | $7.35 | 880416 |
| 2022-12-13 | 33.97 | $7.23 | 948603 |
| 2022-12-12 | 34.74 | $7.30 | 753200 |
| 2022-12-09 | 34.13 | $7.27 | 1.3M |
| 2022-12-08 | 35.60 | $7.41 | 1.2M |
| 2022-12-07 | 34.26 | $7.34 | 1.4M |
| 2022-12-06 | 34.85 | $7.40 | 1.1M |
| 2022-12-05 | 38.56 | $7.75 | 1.3M |
| 2022-12-02 | 41.68 | $8.01 | 1.1M |
| 2022-12-01 | 40.81 | $7.96 | 1.2M |
| 2022-11-30 | 43.28 | $8.16 | 1.3M |
| 2022-11-29 | 42.11 | $8.09 | 1.5M |
| 2022-11-28 | 43.32 | $8.19 | 1.5M |
| 2022-11-25 | 46.91 | $8.47 | 682620 |
| 2022-11-24 | 47.17 | $8.49 | 415500 |
| 2022-11-23 | 45.57 | $8.38 | 882200 |
| 2022-11-22 | 48.49 | $8.61 | 991348 |
| 2022-11-21 | 47.38 | $8.53 | 1.3M |
| 2022-11-18 | 48.37 | $8.61 | 822400 |
| 2022-11-17 | 48.86 | $8.65 | 1.5M |
| 2022-11-16 | 50.81 | $8.81 | 703637 |
| 2022-11-15 | 53.47 | $9.02 | 990000 |
| 2022-11-14 | 51.52 | $8.85 | 911600 |
| 2022-11-11 | 52.63 | $8.94 | 1.5M |
| 2022-11-10 | 51.86 | $8.87 | 2.4M |
| 2022-11-09 | 48.83 | $8.60 | 4.1M |
| 2022-11-08 | 66.34 | $9.79 | 775616 |
| 2022-11-07 | 68.29 | $9.89 | 1.1M |
| 2022-11-04 | 65.39 | $9.59 | 1.0M |
| 2022-11-03 | 64.35 | $9.49 | 1.2M |
| 2022-11-02 | 66.82 | $9.62 | 1.1M |
| 2022-11-01 | 66.44 | $9.58 | 711100 |
| 2022-10-31 | 63.06 | $9.24 | 838100 |
| 2022-10-28 | 62.43 | $9.18 | 1.1M |
| 2022-10-27 | 66.02 | $9.38 | 1.6M |
| 2022-10-26 | 64.87 | $9.26 | 1.1M |
| 2022-10-25 | 62.34 | $9.01 | 784416 |
| 2022-10-24 | 60.62 | $8.85 | 870100 |
| 2022-10-21 | 58.47 | $8.66 | 792242 |
| 2022-10-20 | 56.46 | $8.49 | 783000 |
| 2022-10-19 | 56.61 | $8.50 | 725546 |
| 2022-10-18 | 54.75 | $8.34 | 976800 |
| 2022-10-17 | 55.60 | $8.40 | 829100 |
| 2022-10-14 | 56.72 | $8.48 | 800902 |
| 2022-10-13 | 59.27 | $8.66 | 985419 |
| 2022-10-12 | 54.88 | $8.25 | 1.2M |
| 2022-10-11 | 54.31 | $8.20 | 1.5M |
| 2022-10-07 | 57.05 | $8.40 | 1.1M |
| 2022-10-06 | 58.17 | $8.48 | 1.3M |
| 2022-10-05 | 54.23 | $8.11 | 1.2M |
| 2022-10-04 | 51.78 | $7.90 | 1.2M |
| 2022-10-03 | 46.48 | $7.49 | 997943 |
| 2022-09-30 | 40.57 | $7.10 | 868100 |
| 2022-09-29 | 41.35 | $7.17 | 894417 |
| 2022-09-28 | 41.35 | $7.17 | 898815 |
| 2022-09-27 | 36.99 | $6.89 | 1.2M |
| 2022-09-26 | 33.28 | $6.67 | 1.6M |
| 2022-09-23 | 35.83 | $6.95 | 2.9M |
| 2022-09-22 | 41.42 | $7.47 | 1.2M |
| 2022-09-21 | 42.51 | $7.56 | 1.2M |
| 2022-09-20 | 45.55 | $7.80 | 711425 |
| 2022-09-19 | 46.08 | $7.84 | 813700 |
| 2022-09-16 | 45.33 | $7.79 | 1.2M |
| 2022-09-15 | 44.75 | $7.75 | 1.8M |
| 2022-09-14 | 46.75 | $7.92 | 2.1M |
| 2022-09-13 | 49.21 | $8.12 | 2.6M |
| 2022-09-12 | 43.10 | $7.69 | 1.3M |
| 2022-09-09 | 43.80 | $7.75 | 892100 |
| 2022-09-08 | 42.02 | $7.63 | 842100 |
| 2022-09-07 | 42.12 | $7.64 | 1.5M |
| 2022-09-06 | 46.34 | $8.02 | 791600 |
| 2022-09-02 | 47.40 | $8.11 | 863343 |
| 2022-09-01 | 46.49 | $8.04 | 1.2M |
| 2022-08-31 | 50.27 | $8.36 | 661900 |
| 2022-08-30 | 51.26 | $8.44 | 769307 |
| 2022-08-29 | 56.70 | $8.85 | 1.1M |
| 2022-08-26 | 55.50 | $8.74 | 824300 |
| 2022-08-25 | 56.17 | $8.79 | 865410 |
| 2022-08-24 | 56.96 | $8.85 | 1.2M |
| 2022-08-23 | 55.17 | $8.67 | 765707 |
| 2022-08-22 | 51.89 | $8.36 | 555000 |
| 2022-08-19 | 51.67 | $8.34 | 557600 |
| 2022-08-18 | 52.12 | $8.38 | 1.2M |
| 2022-08-17 | 48.64 | $8.05 | 1.6M |
| 2022-08-16 | 50.54 | $8.23 | 1.2M |
| 2022-08-15 | 52.72 | $8.43 | 1.2M |
| 2022-08-12 | 57.03 | $8.80 | 1.6M |
| 2022-08-11 | 55.92 | $8.68 | 1.6M |
| 2022-08-10 | 56.15 | $8.70 | 857101 |
| 2022-08-09 | 55.71 | $8.65 | 1.0M |
| 2022-08-08 | 54.95 | $8.56 | 764924 |
| 2022-08-05 | 54.54 | $8.51 | 1.7M |
| 2022-08-04 | 52.82 | $8.30 | 1.6M |
| 2022-08-03 | 58.31 | $8.85 | 1.2M |
| 2022-08-02 | 62.33 | $9.21 | 1.3M |
| 2022-07-29 | 63.37 | $9.30 | 1.6M |
| 2022-07-28 | 59.53 | $8.76 | 1.2M |
| 2022-07-27 | 57.57 | $8.51 | 1.3M |
| 2022-07-26 | 52.21 | $7.90 | 1.4M |
| 2022-07-25 | 52.21 | $7.90 | 969700 |
| 2022-07-22 | 47.82 | $7.45 | 832900 |
| 2022-07-21 | 50.05 | $7.68 | 904111 |
| 2022-07-20 | 52.06 | $7.88 | 921500 |
| 2022-07-19 | 51.87 | $7.86 | 1.2M |
| 2022-07-18 | 51.25 | $7.79 | 1.1M |
| 2022-07-15 | 46.38 | $7.27 | 1.2M |
| 2022-07-14 | 42.49 | $6.90 | 2.4M |
| 2022-07-13 | 43.46 | $7.02 | 1.5M |
| 2022-07-12 | 43.05 | $6.98 | 1.5M |
| 2022-07-11 | 44.84 | $7.21 | 1.5M |
| 2022-07-08 | 44.17 | $7.14 | 1.1M |
| 2022-07-07 | 44.46 | $7.18 | 2.0M |
| 2022-07-06 | 38.56 | $6.57 | 2.9M |
| 2022-07-05 | 41.81 | $7.04 | 2.1M |
| 2022-07-04 | 46.93 | $7.68 | 1.1M |
| 2022-06-30 | 42.20 | $7.23 | 1.7M |
| 2022-06-29 | 42.60 | $7.28 | 1.8M |
| 2022-06-28 | 46.73 | $7.77 | 2.3M |
| 2022-06-27 | 43.09 | $7.43 | 2.0M |
| 2022-06-24 | 39.02 | $7.08 | 1.5M |
| 2022-06-23 | 36.94 | $6.91 | 3.4M |
| 2022-06-22 | 43.30 | $7.68 | 2.1M |
| 2022-06-21 | 48.80 | $8.21 | 1.6M |
| 2022-06-20 | 45.58 | $7.95 | 1.0M |
| 2022-06-17 | 42.96 | $7.75 | 2.4M |
| 2022-06-16 | 48.38 | $8.24 | 1.7M |
| 2022-06-15 | 52.49 | $8.56 | 1.6M |
| 2022-06-14 | 54.41 | $8.70 | 1.7M |
| 2022-06-13 | 53.37 | $8.61 | 1.7M |
| 2022-06-10 | 57.24 | $8.89 | 1.7M |
| 2022-06-09 | 57.38 | $8.90 | 1.2M |
| 2022-06-08 | 60.05 | $9.09 | 2.3M |
| 2022-06-07 | 59.10 | $8.99 | 2.4M |
| 2022-06-06 | 56.96 | $8.77 | 2.7M |
| 2022-06-03 | 59.80 | $8.98 | 2.9M |
| 2022-06-02 | 63.38 | $9.23 | 1.3M |
| 2022-06-01 | 64.11 | $9.28 | 1.5M |
| 2022-05-31 | 63.87 | $9.25 | 5.0M |
| 2022-05-30 | 66.80 | $9.46 | 840800 |
| 2022-05-27 | 64.91 | $9.20 | 1.1M |
| 2022-05-26 | 66.43 | $9.31 | 1.2M |
| 2022-05-25 | 65.74 | $9.21 | 1.7M |
| 2022-05-24 | 66.39 | $9.26 | 1.1M |
| 2022-05-20 | 67.80 | $9.37 | 2.0M |
| 2022-05-19 | 67.01 | $9.24 | 1.9M |
| 2022-05-18 | 64.69 | $8.87 | 1.6M |
| 2022-05-17 | 64.23 | $8.80 | 1.7M |
| 2022-05-16 | 63.01 | $8.61 | 2.6M |
| 2022-05-13 | 58.85 | $8.02 | 3.4M |
| 2022-05-12 | 47.80 | $6.85 | 955400 |
| 2022-05-11 | 49.20 | $6.98 | 1.3M |
| 2022-05-10 | 45.73 | $6.68 | 1.3M |
| 2022-05-09 | 45.93 | $6.70 | 1.8M |
| 2022-05-06 | 56.41 | $7.60 | 1.5M |
| 2022-05-05 | 53.61 | $7.35 | 1.2M |
| 2022-05-04 | 56.50 | $7.56 | 1.6M |
| 2022-05-03 | 52.70 | $7.23 | 2.1M |
| 2022-05-02 | 45.57 | $6.71 | 858600 |
| 2022-04-29 | 47.40 | $6.85 | 1.0M |
| 2022-04-28 | 49.27 | $6.99 | 1.3M |
| 2022-04-27 | 44.99 | $6.70 | 759300 |
| 2022-04-26 | 44.53 | $6.67 | 985231 |
| 2022-04-25 | 44.53 | $6.67 | 2.2M |
| 2022-04-22 | 47.65 | $6.93 | 944200 |
| 2022-04-21 | 50.76 | $7.17 | 1.0M |
| 2022-04-20 | 54.58 | $7.44 | 1.2M |
| 2022-04-19 | 54.46 | $7.43 | 887200 |
| 2022-04-18 | 59.24 | $7.75 | 1.2M |
| 2022-04-14 | 52.86 | $7.23 | 1.0M |
| 2022-04-13 | 52.17 | $7.18 | 700901 |
| 2022-04-12 | 51.64 | $7.14 | 725315 |
| 2022-04-11 | 49.36 | $6.97 | 678423 |
| 2022-04-08 | 53.29 | $7.25 | 1.1M |
| 2022-04-07 | 52.78 | $7.21 | 1.1M |
| 2022-04-06 | 51.90 | $7.14 | 866400 |
| 2022-04-05 | 54.22 | $7.31 | 948946 |
| 2022-04-04 | 57.83 | $7.56 | 897300 |
| 2022-04-01 | 58.12 | $7.58 | 1.0M |
| 2022-03-31 | 58.97 | $7.64 | 947300 |
| 2022-03-30 | 59.39 | $7.67 | 1.2M |
| 2022-03-29 | 62.15 | $7.87 | 1.3M |
| 2022-03-28 | 61.30 | $7.77 | 508449 |
| 2022-03-25 | 64.34 | $7.99 | 929029 |
| 2022-03-24 | 62.15 | $7.72 | 582200 |
| 2022-03-23 | 63.38 | $7.81 | 1.2M |
| 2022-03-22 | 62.84 | $7.74 | 721000 |
| 2022-03-21 | 65.21 | $7.92 | 981600 |
| 2022-03-18 | 62.20 | $7.52 | 699107 |
| 2022-03-17 | 64.17 | $7.67 | 1.3M |
| 2022-03-16 | 58.88 | $7.03 | 1.6M |
| 2022-03-15 | 59.01 | $7.04 | 4.3M |
| 2022-03-14 | 68.12 | $7.68 | 1.4M |
| 2022-03-11 | 74.62 | $8.06 | 942400 |
| 2022-03-10 | 76.07 | $8.14 | 1.4M |
| 2022-03-09 | 73.43 | $7.71 | 1.9M |
| 2022-03-08 | 81.58 | $8.12 | 2.9M |
| 2022-03-07 | 80.63 | $7.93 | 3.0M |
| 2022-03-04 | 78.90 | $7.61 | 2.3M |
| 2022-03-03 | 74.07 | $6.91 | 1.5M |
| 2022-03-02 | 73.58 | $6.85 | 1.8M |
| 2022-03-01 | 74.93 | $6.91 | 2.0M |
| 2022-02-28 | 71.35 | $6.48 | 1.9M |
| 2022-02-25 | 65.33 | $5.93 | 2.7M |
| 2022-02-24 | 55.90 | $5.34 | 1.1M |
| 2022-02-23 | 53.66 | $5.23 | 652333 |
| 2022-02-22 | 52.20 | $5.16 | 972600 |
| 2022-02-18 | 54.05 | $5.24 | 685900 |
| 2022-02-17 | 57.44 | $5.38 | 931500 |
| 2022-02-16 | 61.09 | $5.52 | 1.3M |
| 2022-02-15 | 59.70 | $5.44 | 1.4M |
| 2022-02-14 | 56.77 | $5.28 | 871000 |
| 2022-02-11 | 59.06 | $5.37 | 1.5M |
| 2022-02-10 | 56.07 | $5.21 | 761000 |
| 2022-02-09 | 55.68 | $5.19 | 890800 |
| 2022-02-08 | 52.94 | $5.05 | 1.6M |
| 2022-02-07 | 61.16 | $5.37 | 1.1M |
| 2022-02-04 | 65.71 | $5.52 | 1.7M |
| 2022-02-03 | 64.37 | $5.44 | 1.0M |
| 2022-02-02 | 66.85 | $5.52 | 1.9M |
| 2022-02-01 | 62.94 | $5.29 | 1.1M |
| 2022-01-31 | 62.58 | $5.27 | 989500 |
| 2022-01-28 | 62.05 | $5.24 | 1.0M |
| 2022-01-27 | 61.17 | $5.19 | 966114 |
| 2022-01-26 | 60.31 | $5.14 | 977409 |
| 2022-01-25 | 60.56 | $5.15 | 908700 |
| 2022-01-24 | 57.27 | $4.96 | 1.4M |
| 2022-01-21 | 55.41 | $4.86 | 1.1M |
| 2022-01-20 | 60.68 | $5.07 | 727847 |
| 2022-01-19 | 62.29 | $5.13 | 722300 |
| 2022-01-18 | 64.73 | $5.22 | 983000 |
| 2022-01-17 | 68.42 | $5.35 | 873426 |
| 2022-01-14 | 63.92 | $5.05 | 925600 |
| 2022-01-13 | 60.14 | $4.84 | 1.3M |
| 2022-01-12 | 64.41 | $4.98 | 1.1M |
| 2022-01-11 | 62.23 | $4.86 | 1.1M |
| 2022-01-10 | 56.52 | $4.59 | 809800 |
| 2022-01-07 | 57.44 | $4.62 | 647600 |
| 2022-01-06 | 58.03 | $4.64 | 1.3M |
| 2022-01-05 | 52.93 | $4.42 | 1.8M |
| 2022-01-04 | 52.43 | $4.40 | 1.0M |
| 2021-12-31 | 49.10 | $4.27 | 617900 |
| 2021-12-30 | 50.39 | $4.32 | 312045 |
| 2021-12-29 | 50.14 | $4.31 | 668000 |
| 2021-12-24 | 43.09 | $4.05 | 105622 |
| 2021-12-23 | 44.00 | $4.09 | 571200 |
| 2021-12-22 | 43.72 | $4.08 | 434701 |
| 2021-12-21 | 43.18 | $4.06 | 560300 |
| 2021-12-20 | 37.75 | $3.87 | 1.3M |
| 2021-12-17 | 39.84 | $3.98 | 570018 |
| 2021-12-16 | 41.43 | $4.06 | 691200 |
| 2021-12-15 | 42.43 | $4.11 | 825000 |
| 2021-12-14 | 41.90 | $4.09 | 642127 |
| 2021-12-13 | 45.73 | $4.28 | 420200 |
| 2021-12-10 | 49.59 | $4.45 | 510206 |
| 2021-12-09 | 51.04 | $4.51 | 633327 |
| 2021-12-08 | 52.74 | $4.58 | 632700 |
| 2021-12-07 | 51.42 | $4.52 | 989511 |
| 2021-12-06 | 46.45 | $4.31 | 943539 |
| 2021-12-03 | 41.29 | $4.12 | 1.6M |
| 2021-12-02 | 39.84 | $4.07 | 1.3M |
| 2021-12-01 | 37.18 | $3.98 | 775300 |
| 2021-11-30 | 38.25 | $4.04 | 2.2M |
| 2021-11-29 | 42.72 | $4.27 | 1.5M |
| 2021-11-26 | 44.00 | $4.33 | 1.9M |
| 2021-11-25 | 51.26 | $4.63 | 599000 |
| 2021-11-24 | 52.35 | $4.67 | 1.0M |
| 2021-11-23 | 50.86 | $4.61 | 767200 |
| 2021-11-22 | 49.35 | $4.55 | 976600 |
| 2021-11-19 | 48.34 | $4.51 | 1.6M |
| 2021-11-18 | 54.22 | $4.74 | 951728 |
| 2021-11-17 | 53.99 | $4.73 | 905900 |
| 2021-11-16 | 58.18 | $4.88 | 685212 |
| 2021-11-15 | 59.35 | $4.92 | 1.5M |
| 2021-11-12 | 65.94 | $5.13 | 724324 |
| 2021-11-11 | 69.06 | $5.22 | 621928 |
| 2021-11-10 | 68.26 | $5.17 | 1.4M |
| 2021-11-09 | 72.13 | $5.28 | 1.2M |
| 2021-11-08 | 74.68 | $5.35 | 1.8M |
| 2021-11-05 | 72.72 | $5.20 | 3.6M |
| 2021-11-04 | 71.15 | $5.09 | 2.3M |
| 2021-11-03 | 65.93 | $4.78 | 968034 |
| 2021-11-02 | 67.43 | $4.82 | 474935 |
| 2021-11-01 | 66.89 | $4.79 | 489213 |
| 2021-10-29 | 64.69 | $4.67 | 659400 |
| 2021-10-28 | 62.93 | $4.58 | 554743 |
| 2021-10-27 | 61.51 | $4.51 | 531400 |
| 2021-10-26 | 69.03 | $4.72 | 522922 |
| 2021-10-25 | 69.42 | $4.73 | 1.1M |
| 2021-10-22 | 65.80 | $4.53 | 1.2M |
| 2021-10-21 | 62.19 | $4.36 | 769248 |
| 2021-10-20 | 61.97 | $4.35 | 699900 |
| 2021-10-19 | 61.09 | $4.31 | 874800 |
| 2021-10-18 | 58.60 | $4.20 | 782900 |
| 2021-10-15 | 61.31 | $4.28 | 1.3M |
| 2021-10-14 | 66.43 | $4.42 | 1.0M |
| 2021-10-13 | 62.14 | $4.22 | 826031 |
| 2021-10-12 | 67.46 | $4.35 | 701533 |
| 2021-10-08 | 68.76 | $4.38 | 959124 |
| 2021-10-07 | 68.56 | $4.37 | 933000 |
| 2021-10-06 | 66.84 | $4.28 | 1.0M |
| 2021-10-05 | 67.23 | $4.29 | 1.2M |
| 2021-10-04 | 65.50 | $4.20 | 2.0M |
| 2021-10-01 | 65.87 | $4.21 | 1.3M |
| 2021-09-30 | 65.32 | $4.18 | 1.6M |
| 2021-09-29 | 64.59 | $4.14 | 984800 |
| 2021-09-28 | 65.24 | $4.16 | 1.7M |
| 2021-09-27 | 68.85 | $4.27 | 1.6M |
| 2021-09-24 | 65.38 | $4.06 | 1.4M |
| 2021-09-23 | 65.02 | $4.04 | 1.2M |
| 2021-09-22 | 64.51 | $4.01 | 1.2M |
| 2021-09-21 | 59.83 | $3.76 | 558300 |
| 2021-09-20 | 57.26 | $3.64 | 810139 |
| 2021-09-17 | 62.66 | $3.81 | 556905 |
| 2021-09-16 | 66.51 | $3.92 | 849210 |
| 2021-09-15 | 64.83 | $3.83 | 1.3M |
| 2021-09-14 | 59.95 | $3.60 | 865004 |
| 2021-09-13 | 60.29 | $3.61 | 1.3M |
| 2021-09-10 | 54.00 | $3.36 | 528736 |
| 2021-09-09 | 53.44 | $3.34 | 269439 |
| 2021-09-08 | 52.89 | $3.32 | 304110 |
| 2021-09-07 | 52.63 | $3.31 | 328009 |
| 2021-09-03 | 54.67 | $3.38 | 365600 |
| 2021-09-02 | 55.84 | $3.42 | 816442 |
| 2021-09-01 | 52.45 | $3.28 | 302600 |
| 2021-08-31 | 54.73 | $3.36 | 194700 |
| 2021-08-30 | 55.59 | $3.39 | 432300 |
| 2021-08-27 | 55.87 | $3.40 | 991223 |
| 2021-08-26 | 50.71 | $3.18 | 572446 |
| 2021-08-25 | 52.02 | $3.23 | 503500 |
| 2021-08-24 | 53.07 | $3.27 | 763229 |
| 2021-08-23 | 49.71 | $3.13 | 707436 |
| 2021-08-20 | 43.70 | $2.91 | 809937 |
| 2021-08-19 | 43.41 | $2.90 | 1.4M |
| 2021-08-18 | 46.38 | $3.03 | 819800 |
| 2021-08-17 | 48.06 | $3.10 | 727414 |
| 2021-08-16 | 49.27 | $3.15 | 849100 |
| 2021-08-13 | 52.02 | $3.26 | 906300 |
| 2021-08-12 | 57.86 | $3.47 | 1.6M |
| 2021-08-11 | 56.54 | $3.41 | 742901 |
| 2021-08-10 | 58.88 | $3.49 | 508915 |
| 2021-08-09 | 55.60 | $3.34 | 572922 |
| 2021-08-06 | 58.88 | $3.45 | 1.1M |
| 2021-08-05 | 56.44 | $3.34 | 503500 |
| 2021-08-04 | 54.82 | $3.27 | 1.0M |
| 2021-08-03 | 58.04 | $3.38 | 2.1M |
| 2021-07-30 | 52.23 | $3.14 | 2.3M |
| 2021-07-29 | 46.67 | $2.95 | 1.3M |
| 2021-07-28 | 46.67 | $2.95 | 581137 |
| 2021-07-27 | 45.77 | $2.92 | 477900 |
| 2021-07-26 | 48.62 | $3.03 | 1.1M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-21.53
2026-07-24
Close Price
$11.45
Vol: 542339
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -21.53 | $11.45 | 542339 |
| 2026-07-23 | -2.82 | $11.70 | 2.1M |
| 2026-07-22 | -11.65 | $11.23 | 1.1M |
| 2026-07-21 | -10.98 | $11.05 | 1.1M |
| 2026-07-20 | -47.56 | $10.75 | 661300 |
| 2026-07-17 | -45.12 | $10.77 | 1.1M |
| 2026-07-16 | -48.78 | $10.74 | 993619 |
| 2026-07-15 | -42.68 | $10.79 | 853643 |
| 2026-07-14 | -32.93 | $10.87 | 804300 |
| 2026-07-13 | -32.14 | $10.89 | 1.2M |
| 2026-07-10 | -86.25 | $10.54 | 505318 |
| 2026-07-09 | -85.86 | $10.59 | 587308 |
| 2026-07-08 | -69.63 | $10.90 | 1.5M |
| 2026-07-07 | -84.82 | $10.61 | 678400 |
| 2026-07-06 | -98.95 | $10.34 | 1.7M |
| 2026-07-03 | -71.89 | $10.90 | 376400 |
| 2026-07-02 | -81.73 | $10.74 | 948626 |
| 2026-06-30 | -74.11 | $10.89 | 1.6M |
| 2026-06-29 | -74.62 | $10.88 | 1.1M |
| 2026-06-26 | -72.59 | $10.92 | 1.1M |
| 2026-06-25 | -78.68 | $10.80 | 818000 |
| 2026-06-24 | -89.34 | $10.59 | 1.3M |
| 2026-06-23 | -76.14 | $10.85 | 1.1M |
| 2026-06-22 | -79.70 | $10.78 | 736340 |
| 2026-06-19 | -77.11 | $10.84 | 526500 |
| 2026-06-18 | -89.27 | $10.63 | 896921 |
| 2026-06-17 | -98.73 | $10.82 | 607709 |
| 2026-06-16 | -93.50 | $10.95 | 1.4M |
| 2026-06-15 | -86.10 | $11.15 | 1.3M |
| 2026-06-12 | -89.00 | $11.60 | 1.5M |
| 2026-06-11 | -72.00 | $11.94 | 1.1M |
| 2026-06-10 | -72.00 | $11.94 | 1.3M |
| 2026-06-09 | -88.00 | $11.62 | 850000 |
| 2026-06-08 | -65.50 | $12.07 | 585200 |
| 2026-06-05 | -79.50 | $11.79 | 962515 |
| 2026-06-04 | -57.00 | $12.24 | 1.5M |
| 2026-06-03 | -63.50 | $12.11 | 563400 |
| 2026-06-02 | -73.50 | $11.91 | 568100 |
| 2026-06-01 | -84.50 | $11.69 | 1.8M |
| 2026-05-29 | -95.00 | $11.48 | 1.5M |
| 2026-05-28 | -95.88 | $11.75 | 693600 |
| 2026-05-27 | -95.88 | $11.75 | 993700 |
| 2026-05-26 | -76.47 | $12.08 | 813200 |
| 2026-05-25 | -77.06 | $12.07 | 988200 |
| 2026-05-22 | -47.06 | $12.58 | 807113 |
| 2026-05-21 | -44.12 | $12.63 | 1.6M |
| 2026-05-20 | -31.02 | $12.80 | 1.3M |
| 2026-05-19 | -11.26 | $13.13 | 1.2M |
| 2026-05-15 | -2.46 | $12.88 | 1.2M |
| 2026-05-14 | -11.47 | $12.44 | 878622 |
| 2026-05-13 | -13.76 | $12.39 | 1.2M |
| 2026-05-12 | -6.98 | $12.51 | 1.2M |
| 2026-05-11 | -16.74 | $12.30 | 882239 |
| 2026-05-08 | -17.21 | $12.29 | 1.2M |
| 2026-05-07 | -25.12 | $12.12 | 1.3M |
| 2026-05-06 | -22.33 | $12.18 | 1.4M |
| 2026-05-05 | -1.86 | $12.62 | 975100 |
| 2026-05-04 | -2.94 | $12.49 | 1.2M |
| 2026-05-01 | -2.62 | $12.37 | 1.2M |
| 2026-04-30 | -0.52 | $12.41 | 1.1M |
| 2026-04-29 | -1.06 | $12.38 | 1.4M |
| 2026-04-28 | -5.92 | $12.10 | 1.1M |
| 2026-04-27 | -6.58 | $11.93 | 837700 |
| 2026-04-24 | -19.08 | $11.74 | 1.4M |
| 2026-04-23 | -3.95 | $11.97 | 1.3M |
| 2026-04-22 | -15.13 | $11.80 | 1.5M |
| 2026-04-21 | -42.76 | $11.38 | 1.2M |
| 2026-04-20 | -57.89 | $11.15 | 1.5M |
| 2026-04-17 | -78.29 | $10.84 | 2.7M |
| 2026-04-16 | -52.00 | $11.25 | 1.5M |
| 2026-04-15 | -64.00 | $11.07 | 1.2M |
| 2026-04-14 | -61.33 | $11.11 | 1.3M |
| 2026-04-13 | -29.95 | $11.44 | 993200 |
| 2026-04-10 | -36.00 | $11.31 | 1.7M |
| 2026-04-09 | -56.00 | $10.91 | 2.3M |
| 2026-04-08 | -50.50 | $11.02 | 2.8M |
| 2026-04-07 | -5.39 | $11.92 | 3.6M |
| 2026-04-06 | -34.27 | $11.16 | 1.3M |
| 2026-04-02 | -46.07 | $10.95 | 1.8M |
| 2026-04-01 | -65.17 | $10.61 | 2.2M |
| 2026-03-31 | -20.41 | $11.37 | 1.9M |
| 2026-03-30 | -12.44 | $11.52 | 1.9M |
| 2026-03-27 | -2.53 | $11.30 | 1.4M |
| 2026-03-26 | -23.93 | $10.95 | 1.6M |
| 2026-03-25 | -17.95 | $10.99 | 1.3M |
| 2026-03-24 | -11.79 | $11.11 | 1.4M |
| 2026-03-23 | -14.69 | $10.90 | 1.5M |
| 2026-03-20 | -10.17 | $10.98 | 1.5M |
| 2026-03-19 | -6.10 | $10.93 | 2.0M |
| 2026-03-18 | -1.36 | $10.84 | 914008 |
| 2026-03-17 | -6.62 | $10.66 | 927300 |
| 2026-03-16 | -8.09 | $10.55 | 1.7M |
| 2026-03-13 | -24.66 | $10.30 | 2.4M |
| 2026-03-12 | -14.01 | $10.44 | 1.4M |
| 2026-03-11 | -1.50 | $10.40 | 1.6M |
| 2026-03-10 | -13.01 | $10.16 | 2.3M |
| 2026-03-09 | -18.70 | $10.09 | 2.5M |
| 2026-03-06 | -15.45 | $10.13 | 2.4M |
| 2026-03-05 | -10.94 | $10.17 | 2.1M |
| 2026-03-04 | -21.88 | $10.03 | 1.9M |
| 2026-03-03 | -23.18 | $9.96 | 2.5M |
| 2026-03-02 | -22.78 | $9.90 | 2.5M |
| 2026-02-27 | -15.00 | $9.87 | 1.6M |
| 2026-02-26 | -22.50 | $9.75 | 1.3M |
| 2026-02-25 | -26.25 | $9.69 | 1.0M |
| 2026-02-24 | -13.75 | $9.89 | 776800 |
| 2026-02-23 | -10.63 | $9.94 | 802300 |
| 2026-02-20 | -8.44 | $9.92 | 892704 |
| 2026-02-19 | -7.79 | $9.93 | 1.2M |
| 2026-02-18 | -2.99 | $9.81 | 1.3M |
| 2026-02-17 | -20.00 | $9.47 | 998100 |
| 2026-02-13 | -25.83 | $9.40 | 900940 |
| 2026-02-12 | -35.83 | $9.28 | 1.4M |
| 2026-02-11 | -3.08 | $9.67 | 696800 |
| 2026-02-10 | -9.40 | $9.47 | 605642 |
| 2026-02-09 | -5.13 | $9.52 | 1.0M |
| 2026-02-06 | -16.52 | $9.37 | 816700 |
| 2026-02-05 | -39.13 | $9.11 | 1.7M |
| 2026-02-04 | -3.97 | $9.42 | 1.5M |
| 2026-02-03 | -24.60 | $9.11 | 1.6M |
| 2026-02-02 | -53.17 | $8.75 | 1.6M |
| 2026-01-30 | -42.31 | $8.87 | 2.0M |
| 2026-01-29 | -28.46 | $9.05 | 4.3M |
| 2026-01-28 | -6.92 | $9.33 | 643814 |
| 2026-01-27 | -0.81 | $9.35 | 963847 |
| 2026-01-26 | -4.63 | $9.15 | 1.4M |
| 2026-01-23 | -22.11 | $8.86 | 986700 |
| 2026-01-22 | -22.11 | $8.86 | 1.0M |
| 2026-01-21 | -1.05 | $9.06 | 1.1M |
| 2026-01-20 | -15.19 | $8.79 | 698400 |
| 2026-01-19 | -16.67 | $8.77 | 320800 |
| 2026-01-16 | -24.36 | $8.71 | 647848 |
| 2026-01-15 | -42.31 | $8.57 | 649100 |
| 2026-01-14 | -38.46 | $8.60 | 1.6M |
| 2026-01-13 | -11.54 | $8.81 | 1.0M |
| 2026-01-12 | -45.12 | $8.57 | 402600 |
| 2026-01-09 | -51.72 | $8.54 | 669333 |
| 2026-01-08 | -76.24 | $8.36 | 569423 |
| 2026-01-07 | -92.31 | $8.20 | 947900 |
| 2026-01-06 | -71.30 | $8.43 | 449300 |
| 2026-01-05 | -62.73 | $8.53 | 1.5M |
| 2026-01-02 | -46.67 | $8.80 | 450846 |
| 2025-12-31 | -58.89 | $8.69 | 611312 |
| 2025-12-30 | -43.33 | $8.83 | 435500 |
| 2025-12-29 | -50.00 | $8.77 | 296632 |
| 2025-12-24 | -54.44 | $8.73 | 263000 |
| 2025-12-23 | -54.44 | $8.73 | 345527 |
| 2025-12-22 | -68.89 | $8.60 | 347140 |
| 2025-12-19 | -86.02 | $8.45 | 301600 |
| 2025-12-18 | -93.55 | $8.38 | 332243 |
| 2025-12-17 | -88.60 | $8.45 | 607526 |
| 2025-12-16 | -98.25 | $8.34 | 1.1M |
| 2025-12-15 | -94.81 | $8.73 | 548300 |
| 2025-12-12 | -76.32 | $8.88 | 403216 |
| 2025-12-11 | -64.58 | $8.84 | 445500 |
| 2025-12-10 | -52.08 | $8.96 | 362300 |
| 2025-12-09 | -53.13 | $8.95 | 665700 |
| 2025-12-08 | -43.75 | $9.04 | 553948 |
| 2025-12-05 | -34.55 | $9.08 | 424648 |
| 2025-12-04 | -21.92 | $9.14 | 516200 |
| 2025-12-03 | -25.85 | $9.08 | 841100 |
| 2025-12-02 | -36.42 | $8.87 | 457000 |
| 2025-12-01 | -30.68 | $8.92 | 736300 |
| 2025-11-28 | -26.14 | $9.00 | 563924 |
| 2025-11-27 | -27.27 | $8.98 | 160324 |
| 2025-11-26 | -29.55 | $8.94 | 714100 |
| 2025-11-25 | -28.41 | $8.96 | 1.2M |
| 2025-11-24 | -18.18 | $9.14 | 903818 |
| 2025-11-21 | -23.30 | $9.05 | 986600 |
| 2025-11-20 | -18.75 | $9.13 | 1.6M |
| 2025-11-19 | -1.36 | $9.15 | 1.0M |
| 2025-11-18 | -4.14 | $9.04 | 1.4M |
| 2025-11-17 | -18.67 | $8.77 | 941700 |
| 2025-11-14 | -14.67 | $8.83 | 977600 |
| 2025-11-13 | -31.37 | $8.57 | 1.1M |
| 2025-11-12 | -17.65 | $8.78 | 1.1M |
| 2025-11-11 | -4.58 | $8.98 | 2.4M |
| 2025-11-10 | -3.70 | $8.56 | 1.5M |
| 2025-11-07 | -8.99 | $8.33 | 2.1M |
| 2025-11-06 | -40.82 | $8.10 | 755425 |
| 2025-11-05 | -53.98 | $8.04 | 997238 |
| 2025-11-04 | -69.91 | $7.86 | 683414 |
| 2025-11-03 | -53.98 | $8.04 | 769233 |
| 2025-10-31 | -59.29 | $7.98 | 1.0M |
| 2025-10-30 | -62.83 | $7.94 | 794015 |
| 2025-10-29 | -54.87 | $8.03 | 1.4M |
| 2025-10-28 | -63.72 | $7.93 | 1.4M |
| 2025-10-27 | -57.52 | $8.00 | 805433 |
| 2025-10-24 | -65.49 | $7.91 | 491300 |
| 2025-10-23 | -68.14 | $7.88 | 588927 |
| 2025-10-22 | -75.22 | $7.80 | 581201 |
| 2025-10-21 | -92.04 | $7.61 | 518000 |
| 2025-10-20 | -93.81 | $7.59 | 579821 |
| 2025-10-17 | -89.38 | $7.64 | 615500 |
| 2025-10-16 | -96.12 | $7.66 | 954700 |
| 2025-10-15 | -81.55 | $7.81 | 995946 |
| 2025-10-14 | -82.88 | $7.73 | 1.2M |
| 2025-10-10 | -67.23 | $7.85 | 1.6M |
| 2025-10-09 | -38.66 | $8.19 | 998300 |
| 2025-10-08 | -14.29 | $8.47 | 1.7M |
| 2025-10-07 | -2.44 | $8.18 | 851800 |
| 2025-10-06 | -4.60 | $8.08 | 1.1M |
| 2025-10-03 | -24.18 | $7.87 | 556200 |
| 2025-10-02 | -39.56 | $7.73 | 608426 |
| 2025-10-01 | -27.47 | $7.84 | 537000 |
| 2025-09-30 | -37.36 | $7.75 | 920000 |
| 2025-09-29 | -20.88 | $7.90 | 1.1M |
| 2025-09-26 | -7.69 | $8.02 | 719821 |
| 2025-09-25 | -13.19 | $7.97 | 549300 |
| 2025-09-24 | -14.29 | $7.96 | 1.1M |
| 2025-09-23 | -20.88 | $7.90 | 1.3M |
| 2025-09-22 | -5.88 | $7.82 | 1.0M |
| 2025-09-19 | -24.24 | $7.68 | 785133 |
| 2025-09-18 | -12.50 | $7.75 | 361700 |
| 2025-09-17 | -12.50 | $7.74 | 891500 |
| 2025-09-16 | -5.71 | $7.70 | 914502 |
| 2025-09-15 | -12.73 | $7.50 | 696600 |
| 2025-09-12 | -5.88 | $7.50 | 854134 |
| 2025-09-11 | -8.70 | $7.44 | 633829 |
| 2025-09-10 | 0.00 | $7.48 | 965400 |
| 2025-09-09 | -22.22 | $7.37 | 842352 |
| 2025-09-08 | -51.11 | $7.24 | 848000 |
| 2025-09-05 | -44.44 | $7.27 | 809600 |
| 2025-09-04 | -13.33 | $7.41 | 782643 |
| 2025-09-03 | -42.86 | $7.26 | 985160 |
| 2025-09-02 | -26.92 | $7.33 | 636214 |
| 2025-08-29 | -34.62 | $7.29 | 780800 |
| 2025-08-28 | -7.69 | $7.43 | 1.0M |
| 2025-08-27 | -3.92 | $7.44 | 737000 |
| 2025-08-26 | -3.92 | $7.44 | 752400 |
| 2025-08-25 | -5.88 | $7.43 | 293934 |
| 2025-08-22 | -9.80 | $7.41 | 807600 |
| 2025-08-21 | -45.10 | $7.23 | 979302 |
| 2025-08-20 | -70.59 | $7.10 | 344813 |
| 2025-08-19 | -76.47 | $7.07 | 795844 |
| 2025-08-18 | -70.59 | $7.10 | 519615 |
| 2025-08-15 | -78.43 | $7.06 | 734300 |
| 2025-08-14 | -64.71 | $7.13 | 543710 |
| 2025-08-13 | -62.50 | $7.11 | 799431 |
| 2025-08-12 | -51.79 | $7.17 | 742907 |
| 2025-08-11 | -58.93 | $7.13 | 718600 |
| 2025-08-08 | -64.41 | $7.08 | 453600 |
| 2025-08-07 | -65.08 | $7.05 | 505700 |
| 2025-08-06 | -69.84 | $7.02 | 547231 |
| 2025-08-05 | -64.18 | $7.03 | 675946 |
| 2025-08-01 | -54.55 | $7.04 | 692432 |
| 2025-07-31 | -33.75 | $7.19 | 762300 |
| 2025-07-30 | 0.00 | $7.46 | 1.1M |
| 2025-07-29 | -1.25 | $7.45 | 616044 |
| 2025-07-28 | -2.78 | $7.36 | 785700 |
| 2025-07-25 | -14.49 | $7.25 | 594200 |
| 2025-07-24 | -1.61 | $7.27 | 681434 |
| 2025-07-23 | -8.77 | $7.18 | 422817 |
| 2025-07-22 | -22.81 | $7.10 | 413200 |
| 2025-07-21 | -33.33 | $7.06 | 660300 |
| 2025-07-18 | -33.33 | $7.06 | 662432 |
| 2025-07-17 | -37.70 | $7.04 | 930400 |
| 2025-07-16 | -54.10 | $6.94 | 375100 |
| 2025-07-15 | -45.90 | $6.99 | 561742 |
| 2025-07-14 | -47.54 | $6.98 | 929300 |
| 2025-07-11 | -55.74 | $6.93 | 357942 |
| 2025-07-10 | -58.57 | $6.86 | 375723 |
| 2025-07-09 | -46.15 | $6.91 | 280941 |
| 2025-07-08 | -50.63 | $6.87 | 657116 |
| 2025-07-07 | -62.35 | $6.74 | 665300 |
| 2025-07-04 | -54.95 | $6.77 | 373108 |
| 2025-07-03 | -61.46 | $6.68 | 356100 |
| 2025-07-02 | -55.10 | $6.73 | 614419 |
| 2025-06-30 | -49.07 | $6.74 | 339000 |
| 2025-06-27 | -42.59 | $6.81 | 410300 |
| 2025-06-26 | -44.35 | $6.76 | 449700 |
| 2025-06-25 | -48.70 | $6.71 | 628300 |
| 2025-06-24 | -43.48 | $6.77 | 853814 |
| 2025-06-23 | -27.83 | $6.95 | 1.2M |
| 2025-06-20 | -6.96 | $7.19 | 453446 |
| 2025-06-19 | -5.83 | $7.20 | 611600 |
| 2025-06-18 | -8.47 | $7.15 | 1.2M |
| 2025-06-17 | -2.94 | $7.06 | 1.1M |
| 2025-06-16 | -6.67 | $6.91 | 791400 |
| 2025-06-13 | -3.33 | $6.94 | 2.0M |
| 2025-06-12 | -2.99 | $6.72 | 640700 |
| 2025-06-11 | -1.61 | $6.68 | 1.2M |
| 2025-06-10 | -10.71 | $6.49 | 591600 |
| 2025-06-09 | -7.41 | $6.49 | 613900 |
| 2025-06-06 | -9.23 | $6.40 | 500400 |
| 2025-06-05 | -10.53 | $6.31 | 309400 |
| 2025-06-04 | -3.45 | $6.35 | 342700 |
| 2025-06-03 | -3.41 | $6.34 | 488423 |
| 2025-06-02 | -17.98 | $6.21 | 814234 |
| 2025-05-30 | -24.72 | $6.15 | 384600 |
| 2025-05-29 | -6.74 | $6.31 | 334600 |
| 2025-05-28 | -7.87 | $6.30 | 431600 |
| 2025-05-27 | -3.49 | $6.31 | 457516 |
| 2025-05-26 | -3.49 | $6.31 | 435034 |
| 2025-05-23 | -7.69 | $6.20 | 435742 |
| 2025-05-22 | -19.23 | $6.11 | 627532 |
| 2025-05-21 | -11.54 | $6.17 | 526800 |
| 2025-05-20 | -8.97 | $6.19 | 508213 |
| 2025-05-16 | -12.82 | $6.16 | 437145 |
| 2025-05-15 | -20.51 | $6.10 | 505338 |
| 2025-05-14 | -3.49 | $6.23 | 802735 |
| 2025-05-13 | -5.68 | $6.18 | 823700 |
| 2025-05-12 | -21.65 | $6.02 | 1.1M |
| 2025-05-09 | -25.00 | $5.92 | 857224 |
| 2025-05-08 | -35.94 | $5.77 | 570124 |
| 2025-05-07 | -42.14 | $5.56 | 661608 |
| 2025-05-06 | -42.14 | $5.56 | 393720 |
| 2025-05-05 | -46.54 | $5.49 | 697463 |
| 2025-05-02 | -32.70 | $5.71 | 710335 |
| 2025-05-01 | -39.11 | $5.73 | 795822 |
| 2025-04-30 | -41.80 | $5.74 | 1.5M |
| 2025-04-29 | -23.28 | $6.09 | 507300 |
| 2025-04-28 | -19.05 | $6.17 | 556947 |
| 2025-04-25 | -21.88 | $6.14 | 694700 |
| 2025-04-24 | -24.49 | $6.12 | 636400 |
| 2025-04-23 | -27.50 | $6.09 | 493600 |
| 2025-04-22 | -27.36 | $6.10 | 436200 |
| 2025-04-21 | -31.71 | $6.04 | 691200 |
| 2025-04-17 | -28.29 | $6.11 | 2.3M |
| 2025-04-16 | -55.12 | $5.56 | 640803 |
| 2025-04-15 | -63.90 | $5.38 | 493100 |
| 2025-04-14 | -66.34 | $5.33 | 666000 |
| 2025-04-11 | -71.22 | $5.23 | 799307 |
| 2025-04-10 | -81.95 | $5.01 | 1.8M |
| 2025-04-09 | -60.00 | $5.46 | 2.3M |
| 2025-04-08 | -95.51 | $4.99 | 2.0M |
| 2025-04-07 | -93.33 | $5.29 | 3.1M |
| 2025-04-04 | -93.27 | $5.72 | 2.1M |
| 2025-04-03 | -62.32 | $6.26 | 1.1M |
| 2025-04-02 | -21.79 | $6.52 | 217500 |
| 2025-04-01 | -24.36 | $6.50 | 263309 |
| 2025-03-31 | -28.21 | $6.47 | 350300 |
| 2025-03-28 | -25.64 | $6.49 | 685602 |
| 2025-03-27 | -17.95 | $6.55 | 312400 |
| 2025-03-26 | -11.54 | $6.60 | 352000 |
| 2025-03-25 | -14.10 | $6.58 | 322700 |
| 2025-03-24 | -12.82 | $6.59 | 658300 |
| 2025-03-21 | -5.48 | $6.60 | 521900 |
| 2025-03-20 | -8.22 | $6.58 | 541103 |
| 2025-03-19 | -13.70 | $6.54 | 843200 |
| 2025-03-18 | -24.66 | $6.46 | 548729 |
| 2025-03-17 | -35.62 | $6.38 | 588500 |
| 2025-03-14 | -52.05 | $6.26 | 638339 |
| 2025-03-13 | -68.49 | $6.14 | 1.0M |
| 2025-03-12 | -61.64 | $6.19 | 483135 |
| 2025-03-11 | -75.34 | $6.09 | 655744 |
| 2025-03-10 | -80.82 | $6.05 | 540812 |
| 2025-03-07 | -72.60 | $6.11 | 641500 |
| 2025-03-06 | -87.67 | $6.00 | 632100 |
| 2025-03-05 | -94.29 | $5.98 | 922809 |
| 2025-03-04 | -77.14 | $6.10 | 888047 |
| 2025-03-03 | -91.23 | $6.12 | 1.1M |
| 2025-02-28 | -40.74 | $6.42 | 1.4M |
| 2025-02-27 | -18.52 | $6.54 | 1.0M |
| 2025-02-26 | -24.07 | $6.51 | 580100 |
| 2025-02-25 | -29.63 | $6.48 | 590500 |
| 2025-02-24 | -11.11 | $6.58 | 780000 |
| 2025-02-21 | -22.00 | $6.49 | 572634 |
| 2025-02-20 | -20.00 | $6.54 | 322500 |
| 2025-02-19 | -20.00 | $6.54 | 381800 |
| 2025-02-18 | -34.55 | $6.46 | 396300 |
| 2025-02-14 | -53.13 | $6.40 | 444336 |
| 2025-02-13 | -50.00 | $6.42 | 401100 |
| 2025-02-12 | -55.71 | $6.41 | 674027 |
| 2025-02-11 | -52.50 | $6.48 | 339600 |
| 2025-02-10 | -56.25 | $6.45 | 497529 |
| 2025-02-07 | -70.59 | $6.35 | 540838 |
| 2025-02-06 | -77.01 | $6.30 | 623102 |
| 2025-02-05 | -71.26 | $6.35 | 407305 |
| 2025-02-04 | -71.26 | $6.35 | 680000 |
| 2025-02-03 | -89.66 | $6.19 | 1.5M |
| 2025-01-31 | -100.00 | $6.32 | 1.0M |
| 2025-01-30 | -80.36 | $6.52 | 662408 |
| 2025-01-29 | -85.71 | $6.49 | 580200 |
| 2025-01-28 | -87.50 | $6.48 | 745500 |
| 2025-01-27 | -91.07 | $6.46 | 724849 |
| 2025-01-24 | -67.16 | $6.52 | 638118 |
| 2025-01-23 | -50.00 | $6.59 | 496704 |
| 2025-01-22 | -38.46 | $6.62 | 375200 |
| 2025-01-21 | -38.38 | $6.59 | 737319 |
| 2025-01-20 | -25.25 | $6.72 | 690100 |
| 2025-01-17 | -40.40 | $6.57 | 626300 |
| 2025-01-16 | -34.34 | $6.63 | 920800 |
| 2025-01-15 | -18.18 | $6.79 | 987713 |
| 2025-01-14 | -16.16 | $6.81 | 779715 |
| 2025-01-13 | -22.22 | $6.75 | 910901 |
| 2025-01-10 | -12.12 | $6.85 | 770612 |
| 2025-01-09 | -5.75 | $6.80 | 269000 |
| 2025-01-08 | -9.20 | $6.77 | 697500 |
| 2025-01-07 | -2.33 | $6.82 | 444900 |
| 2025-01-06 | -11.63 | $6.74 | 622900 |
| 2025-01-03 | -2.53 | $6.75 | 1.1M |
| 2025-01-02 | -2.86 | $6.66 | 965700 |
| 2024-12-31 | -15.25 | $6.48 | 430200 |
| 2024-12-30 | -26.47 | $6.48 | 716200 |
| 2024-12-27 | -42.25 | $6.39 | 554802 |
| 2024-12-24 | -54.05 | $6.32 | 248622 |
| 2024-12-23 | -62.16 | $6.26 | 550600 |
| 2024-12-20 | -82.43 | $6.11 | 560500 |
| 2024-12-19 | -98.67 | $6.03 | 951324 |
| 2024-12-18 | -98.44 | $6.14 | 696014 |
| 2024-12-17 | -84.38 | $6.23 | 1.1M |
| 2024-12-16 | -100.00 | $6.29 | 437300 |
| 2024-12-13 | -83.33 | $6.37 | 506800 |
| 2024-12-12 | -93.62 | $6.33 | 807237 |
| 2024-12-11 | -79.55 | $6.42 | 1.2M |
| 2024-12-10 | -74.55 | $6.36 | 681800 |
| 2024-12-09 | -50.91 | $6.49 | 982843 |
| 2024-12-06 | -65.57 | $6.37 | 807100 |
| 2024-12-05 | -52.46 | $6.45 | 499225 |
| 2024-12-04 | -52.46 | $6.45 | 837800 |
| 2024-12-03 | -42.62 | $6.51 | 763000 |
| 2024-12-02 | -52.46 | $6.45 | 921100 |
| 2024-11-29 | -34.43 | $6.56 | 670500 |
| 2024-11-28 | -14.75 | $6.68 | 447600 |
| 2024-11-27 | -21.31 | $6.64 | 730200 |
| 2024-11-26 | -19.67 | $6.65 | 712000 |
| 2024-11-25 | -14.75 | $6.68 | 885200 |
| 2024-11-22 | -6.56 | $6.73 | 768839 |
| 2024-11-21 | -9.09 | $6.66 | 890129 |
| 2024-11-20 | -13.64 | $6.54 | 558600 |
| 2024-11-19 | -25.00 | $6.49 | 426500 |
| 2024-11-18 | -34.09 | $6.45 | 656400 |
| 2024-11-15 | -38.64 | $6.43 | 633700 |
| 2024-11-14 | -34.09 | $6.45 | 994042 |
| 2024-11-13 | -65.91 | $6.31 | 623720 |
| 2024-11-12 | -77.27 | $6.26 | 515100 |
| 2024-11-11 | -84.09 | $6.23 | 648700 |
| 2024-11-08 | -84.78 | $6.26 | 1.3M |
| 2024-11-07 | -67.65 | $6.42 | 584200 |
| 2024-11-06 | -64.71 | $6.43 | 523700 |
| 2024-11-05 | -64.71 | $6.43 | 265210 |
| 2024-11-04 | -74.36 | $6.41 | 559712 |
| 2024-11-01 | -97.44 | $6.32 | 665600 |
| 2024-10-31 | -85.29 | $6.41 | 740000 |
| 2024-10-30 | -50.00 | $6.53 | 457444 |
| 2024-10-29 | -55.26 | $6.49 | 689600 |
| 2024-10-28 | -65.79 | $6.45 | 1.0M |
| 2024-10-25 | -24.39 | $6.60 | 475107 |
| 2024-10-24 | -39.53 | $6.53 | 608100 |
| 2024-10-23 | -53.49 | $6.47 | 594331 |
| 2024-10-22 | -39.53 | $6.53 | 457018 |
| 2024-10-21 | -51.16 | $6.48 | 646200 |
| 2024-10-18 | -53.49 | $6.47 | 797339 |
| 2024-10-17 | -55.81 | $6.46 | 585846 |
| 2024-10-16 | -62.79 | $6.43 | 400800 |
| 2024-10-15 | -51.16 | $6.48 | 900000 |
| 2024-10-11 | -18.60 | $6.62 | 318000 |
| 2024-10-10 | -23.26 | $6.60 | 514713 |
| 2024-10-09 | -39.53 | $6.53 | 368900 |
| 2024-10-08 | -40.00 | $6.52 | 930500 |
| 2024-10-07 | -15.38 | $6.62 | 764400 |
| 2024-10-04 | -8.51 | $6.61 | 900400 |
| 2024-10-03 | -22.73 | $6.52 | 608600 |
| 2024-10-02 | -44.68 | $6.44 | 590000 |
| 2024-10-01 | -44.64 | $6.49 | 889600 |
| 2024-09-30 | -63.33 | $6.40 | 447400 |
| 2024-09-27 | -77.63 | $6.35 | 668400 |
| 2024-09-26 | -80.00 | $6.36 | 1.0M |
| 2024-09-25 | -75.56 | $6.40 | 838400 |
| 2024-09-24 | -69.57 | $6.46 | 686700 |
| 2024-09-23 | -76.60 | $6.40 | 537516 |
| 2024-09-20 | -71.28 | $6.45 | 595600 |
| 2024-09-19 | -71.28 | $6.45 | 616529 |
| 2024-09-18 | -78.72 | $6.38 | 860305 |
| 2024-09-17 | -71.28 | $6.45 | 1.1M |
| 2024-09-16 | -72.34 | $6.44 | 689245 |
| 2024-09-13 | -75.26 | $6.42 | 686640 |
| 2024-09-12 | -73.27 | $6.45 | 604100 |
| 2024-09-11 | -81.19 | $6.37 | 463108 |
| 2024-09-10 | -85.15 | $6.33 | 1.0M |
| 2024-09-09 | -96.39 | $6.39 | 692524 |
| 2024-09-06 | -91.57 | $6.43 | 1.0M |
| 2024-09-05 | -96.97 | $6.55 | 762736 |
| 2024-09-04 | -100.00 | $6.59 | 643700 |
| 2024-09-03 | -63.10 | $6.66 | 1.3M |
| 2024-08-30 | -40.48 | $6.85 | 1.4M |
| 2024-08-29 | -15.48 | $7.06 | 710300 |
| 2024-08-28 | -29.76 | $6.94 | 332929 |
| 2024-08-27 | -27.38 | $6.96 | 1.0M |
| 2024-08-26 | -10.71 | $7.10 | 1.0M |
| 2024-08-23 | -28.57 | $6.95 | 546900 |
| 2024-08-22 | -39.29 | $6.86 | 520737 |
| 2024-08-21 | -42.86 | $6.83 | 511127 |
| 2024-08-20 | -40.48 | $6.85 | 584829 |
| 2024-08-19 | -30.95 | $6.93 | 1.3M |
| 2024-08-16 | -27.38 | $6.96 | 1.4M |
| 2024-08-15 | -8.33 | $7.12 | 1.7M |
| 2024-08-14 | -20.78 | $6.96 | 426100 |
| 2024-08-13 | -28.57 | $6.90 | 502001 |
| 2024-08-12 | -32.47 | $6.87 | 879200 |
| 2024-08-09 | -45.45 | $6.77 | 600900 |
| 2024-08-08 | -50.65 | $6.73 | 240239 |
| 2024-08-07 | -64.94 | $6.62 | 691800 |
| 2024-08-06 | -58.44 | $6.67 | 1.2M |
| 2024-08-02 | -75.36 | $6.60 | 1.4M |
| 2024-08-01 | -78.18 | $6.69 | 1.4M |
| 2024-07-31 | -45.45 | $6.87 | 1.2M |
| 2024-07-30 | -29.09 | $6.96 | 602300 |
| 2024-07-29 | -23.64 | $6.99 | 817100 |
| 2024-07-26 | -20.00 | $7.01 | 944700 |
| 2024-07-25 | -27.27 | $6.97 | 751500 |
| 2024-07-24 | -32.73 | $6.94 | 663600 |
| 2024-07-23 | -25.45 | $6.98 | 478013 |
| 2024-07-22 | -11.29 | $7.05 | 708000 |
| 2024-07-19 | -28.36 | $6.93 | 720000 |
| 2024-07-18 | -19.40 | $6.99 | 625535 |
| 2024-07-17 | -17.91 | $7.00 | 728800 |
| 2024-07-16 | -1.64 | $7.05 | 851100 |
| 2024-07-15 | -5.56 | $6.96 | 671200 |
| 2024-07-12 | -15.00 | $6.79 | 248004 |
| 2024-07-11 | -20.00 | $6.77 | 547400 |
| 2024-07-10 | -53.19 | $6.67 | 467600 |
| 2024-07-09 | -68.09 | $6.60 | 398445 |
| 2024-07-08 | -53.19 | $6.67 | 253500 |
| 2024-07-05 | -53.19 | $6.67 | 514002 |
| 2024-07-04 | -31.91 | $6.77 | 117000 |
| 2024-07-03 | -42.55 | $6.72 | 423429 |
| 2024-07-02 | -27.66 | $6.79 | 314700 |
| 2024-06-28 | -58.33 | $6.70 | 486224 |
| 2024-06-27 | -45.16 | $6.79 | 377701 |
| 2024-06-26 | -66.15 | $6.67 | 520422 |
| 2024-06-25 | -58.46 | $6.72 | 242500 |
| 2024-06-24 | -53.03 | $6.76 | 491247 |
| 2024-06-21 | -92.42 | $6.50 | 1.1M |
| 2024-06-20 | -89.09 | $6.62 | 888100 |
| 2024-06-19 | -70.91 | $6.72 | 372200 |
| 2024-06-18 | -70.91 | $6.72 | 663700 |
| 2024-06-17 | -81.82 | $6.66 | 518300 |
| 2024-06-14 | -89.09 | $6.62 | 501600 |
| 2024-06-13 | -85.45 | $6.64 | 1.1M |
| 2024-06-12 | -52.73 | $6.82 | 510400 |
| 2024-06-11 | -50.91 | $6.83 | 275414 |
| 2024-06-10 | -43.64 | $6.87 | 457900 |
| 2024-06-07 | -69.09 | $6.73 | 481205 |
| 2024-06-06 | -61.82 | $6.77 | 345500 |
| 2024-06-05 | -81.82 | $6.66 | 348012 |
| 2024-06-04 | -90.91 | $6.61 | 906931 |
| 2024-06-03 | -95.35 | $6.70 | 2.0M |
| 2024-05-31 | -16.22 | $7.05 | 1.2M |
| 2024-05-30 | -27.03 | $7.01 | 952308 |
| 2024-05-29 | -13.51 | $7.06 | 668600 |
| 2024-05-28 | -38.89 | $7.07 | 1.3M |
| 2024-05-27 | -78.57 | $6.86 | 304905 |
| 2024-05-24 | -90.63 | $6.80 | 351000 |
| 2024-05-23 | -96.88 | $6.76 | 759500 |
| 2024-05-22 | -90.32 | $6.82 | 1.1M |
| 2024-05-21 | -69.35 | $6.95 | 249300 |
| 2024-05-17 | -66.13 | $6.97 | 466800 |
| 2024-05-16 | -79.03 | $6.89 | 520130 |
| 2024-05-15 | -85.48 | $6.85 | 805400 |
| 2024-05-14 | -87.72 | $6.88 | 756547 |
| 2024-05-13 | -82.46 | $6.91 | 524110 |
| 2024-05-10 | -82.46 | $6.91 | 1.0M |
| 2024-05-09 | -57.89 | $7.05 | 465000 |
| 2024-05-08 | -73.68 | $6.96 | 422400 |
| 2024-05-07 | -77.19 | $6.94 | 284700 |
| 2024-05-06 | -71.93 | $6.97 | 562300 |
| 2024-05-03 | -91.23 | $6.86 | 516800 |
| 2024-05-02 | -87.72 | $6.88 | 445400 |
| 2024-05-01 | -84.21 | $6.90 | 1.1M |
| 2024-04-30 | -56.14 | $7.06 | 675600 |
| 2024-04-29 | -14.04 | $7.30 | 476900 |
| 2024-04-26 | -3.51 | $7.36 | 560507 |
| 2024-04-25 | -8.33 | $7.25 | 656711 |
| 2024-04-24 | -9.09 | $7.21 | 395125 |
| 2024-04-23 | -6.98 | $7.21 | 1.1M |
| 2024-04-22 | -51.16 | $7.02 | 911049 |
| 2024-04-19 | -80.49 | $6.91 | 437900 |
| 2024-04-18 | -95.12 | $6.85 | 270437 |
| 2024-04-17 | -87.80 | $6.88 | 374800 |
| 2024-04-16 | -85.37 | $6.89 | 622121 |
| 2024-04-15 | -55.77 | $6.95 | 918300 |
| 2024-04-12 | -34.62 | $7.06 | 957800 |
| 2024-04-11 | -12.50 | $7.11 | 727806 |
| 2024-04-10 | -6.00 | $7.14 | 638412 |
| 2024-04-09 | -11.86 | $7.10 | 616600 |
| 2024-04-08 | -15.00 | $7.08 | 427701 |
| 2024-04-05 | -15.00 | $7.08 | 882300 |
| 2024-04-04 | -33.33 | $6.97 | 973200 |
| 2024-04-03 | -25.00 | $7.02 | 1.6M |
| 2024-04-02 | -8.77 | $7.09 | 1.0M |
| 2024-04-01 | -15.79 | $7.05 | 506914 |
| 2024-03-28 | -10.53 | $7.08 | 738048 |
| 2024-03-27 | -7.27 | $7.08 | 335300 |
| 2024-03-26 | -7.27 | $7.08 | 320700 |
| 2024-03-25 | -5.77 | $7.06 | 668700 |
| 2024-03-22 | -11.90 | $6.94 | 322100 |
| 2024-03-21 | -11.90 | $6.94 | 508127 |
| 2024-03-20 | -12.50 | $6.92 | 471835 |
| 2024-03-19 | -12.24 | $6.91 | 692149 |
| 2024-03-18 | -17.02 | $6.83 | 561730 |
| 2024-03-15 | -34.04 | $6.75 | 586534 |
| 2024-03-14 | -23.73 | $6.77 | 372700 |
| 2024-03-13 | -38.71 | $6.67 | 329422 |
| 2024-03-12 | -47.62 | $6.61 | 167021 |
| 2024-03-11 | -43.08 | $6.63 | 303800 |
| 2024-03-08 | -31.94 | $6.68 | 299700 |
| 2024-03-07 | -22.50 | $6.73 | 361109 |
| 2024-03-06 | -18.39 | $6.75 | 356100 |
| 2024-03-05 | -22.73 | $6.71 | 312330 |
| 2024-03-04 | -27.78 | $6.66 | 544943 |
| 2024-03-01 | -20.00 | $6.73 | 418315 |
| 2024-02-29 | -32.22 | $6.62 | 1.2M |
| 2024-02-28 | -21.11 | $6.72 | 494238 |
| 2024-02-27 | -4.44 | $6.87 | 816417 |
| 2024-02-26 | -2.50 | $6.79 | 477812 |
| 2024-02-23 | -6.94 | $6.68 | 544300 |
| 2024-02-22 | 0.00 | $6.73 | 438500 |
| 2024-02-21 | 0.00 | $6.67 | 781000 |
| 2024-02-20 | -15.79 | $6.49 | 429213 |
| 2024-02-16 | -1.89 | $6.53 | 372403 |
| 2024-02-15 | -7.69 | $6.49 | 844300 |
| 2024-02-14 | -38.00 | $6.32 | 303300 |
| 2024-02-13 | -38.00 | $6.32 | 461739 |
| 2024-02-12 | -32.00 | $6.35 | 506231 |
| 2024-02-09 | -52.94 | $6.25 | 471920 |
| 2024-02-08 | -60.78 | $6.21 | 330312 |
| 2024-02-07 | -80.39 | $6.11 | 470700 |
| 2024-02-06 | -88.24 | $6.07 | 453624 |
| 2024-02-05 | -90.20 | $6.06 | 651500 |
| 2024-02-02 | -91.89 | $6.18 | 591200 |
| 2024-02-01 | -64.86 | $6.28 | 590832 |
| 2024-01-31 | -40.54 | $6.37 | 345441 |
| 2024-01-30 | -18.92 | $6.45 | 408300 |
| 2024-01-29 | -21.62 | $6.44 | 685900 |
| 2024-01-26 | -18.92 | $6.45 | 510700 |
| 2024-01-25 | -13.51 | $6.47 | 567340 |
| 2024-01-24 | -37.50 | $6.40 | 457648 |
| 2024-01-23 | -60.00 | $6.31 | 430900 |
| 2024-01-22 | -65.00 | $6.29 | 387100 |
| 2024-01-19 | -65.00 | $6.29 | 485400 |
| 2024-01-18 | -55.56 | $6.30 | 602800 |
| 2024-01-17 | -33.33 | $6.40 | 499800 |
| 2024-01-16 | -20.41 | $6.45 | 528000 |
| 2024-01-15 | -12.24 | $6.49 | 394920 |
| 2024-01-12 | -17.95 | $6.41 | 601745 |
| 2024-01-11 | -26.25 | $6.34 | 432718 |
| 2024-01-10 | -31.25 | $6.30 | 589410 |
| 2024-01-09 | -27.50 | $6.33 | 403113 |
| 2024-01-08 | -31.25 | $6.30 | 650200 |
| 2024-01-05 | -22.50 | $6.37 | 475237 |
| 2024-01-04 | -32.50 | $6.29 | 492701 |
| 2024-01-03 | -34.04 | $6.37 | 580629 |
| 2024-01-02 | -50.93 | $6.28 | 690600 |
| 2023-12-29 | -55.08 | $6.28 | 308607 |
| 2023-12-28 | -53.39 | $6.30 | 462006 |
| 2023-12-27 | -38.14 | $6.48 | 872400 |
| 2023-12-22 | -43.22 | $6.42 | 440900 |
| 2023-12-21 | -52.54 | $6.31 | 530200 |
| 2023-12-20 | -55.93 | $6.27 | 769600 |
| 2023-12-19 | -55.93 | $6.27 | 1.0M |
| 2023-12-18 | -61.86 | $6.20 | 743000 |
| 2023-12-15 | -69.35 | $6.13 | 616017 |
| 2023-12-14 | -66.94 | $6.16 | 812100 |
| 2023-12-13 | -84.68 | $5.94 | 716100 |
| 2023-12-12 | -96.15 | $5.80 | 1.8M |
| 2023-12-11 | -97.98 | $6.12 | 888315 |
| 2023-12-08 | -85.11 | $6.29 | 428300 |
| 2023-12-07 | -98.94 | $6.16 | 801043 |
| 2023-12-06 | -96.67 | $6.22 | 1.1M |
| 2023-12-05 | -100.00 | $6.35 | 764215 |
| 2023-12-04 | -92.55 | $6.48 | 1.7M |
| 2023-12-01 | -84.27 | $6.73 | 590220 |
| 2023-11-30 | -84.04 | $6.74 | 1.3M |
| 2023-11-29 | -75.26 | $6.83 | 484900 |
| 2023-11-28 | -70.10 | $6.88 | 675302 |
| 2023-11-27 | -79.38 | $6.79 | 530032 |
| 2023-11-24 | -75.96 | $6.84 | 306226 |
| 2023-11-23 | -78.57 | $6.83 | 421017 |
| 2023-11-22 | -83.93 | $6.77 | 670700 |
| 2023-11-21 | -77.68 | $6.84 | 425700 |
| 2023-11-20 | -73.55 | $6.91 | 554000 |
| 2023-11-17 | -76.80 | $6.88 | 608500 |
| 2023-11-16 | -91.79 | $6.70 | 1.4M |
| 2023-11-15 | -85.71 | $6.88 | 741800 |
| 2023-11-14 | -73.02 | $7.04 | 627200 |
| 2023-11-13 | -78.57 | $6.97 | 316902 |
| 2023-11-10 | -77.78 | $6.98 | 694703 |
| 2023-11-09 | -88.89 | $6.84 | 594307 |
| 2023-11-08 | -94.44 | $6.77 | 1.3M |
| 2023-11-07 | -96.12 | $6.97 | 2.4M |
| 2023-11-06 | -97.06 | $7.30 | 693311 |
| 2023-11-03 | -53.00 | $7.43 | 632700 |
| 2023-11-02 | -41.00 | $7.55 | 982913 |
| 2023-11-01 | -50.00 | $7.43 | 489700 |
| 2023-10-31 | -50.94 | $7.42 | 766602 |
| 2023-10-30 | -50.94 | $7.42 | 611100 |
| 2023-10-27 | -30.19 | $7.64 | 571411 |
| 2023-10-26 | -33.02 | $7.61 | 502200 |
| 2023-10-25 | -33.96 | $7.60 | 1.6M |
| 2023-10-24 | -25.47 | $7.69 | 549311 |
| 2023-10-23 | -20.75 | $7.74 | 460200 |
| 2023-10-20 | -13.21 | $7.82 | 697726 |
| 2023-10-19 | -8.49 | $7.87 | 822800 |
| 2023-10-18 | -10.10 | $7.79 | 991932 |
| 2023-10-17 | -6.74 | $7.73 | 1.9M |
| 2023-10-16 | -20.00 | $7.50 | 681819 |
| 2023-10-13 | -18.67 | $7.51 | 637100 |
| 2023-10-12 | -33.33 | $7.40 | 575519 |
| 2023-10-11 | -37.33 | $7.37 | 419300 |
| 2023-10-10 | -30.67 | $7.42 | 541100 |
| 2023-10-06 | -61.33 | $7.19 | 543035 |
| 2023-10-05 | -78.67 | $7.06 | 652522 |
| 2023-10-04 | -81.33 | $7.04 | 942600 |
| 2023-10-03 | -80.30 | $7.12 | 580605 |
| 2023-10-02 | -96.55 | $7.09 | 881548 |
| 2023-09-29 | -51.02 | $7.40 | 759700 |
| 2023-09-28 | -24.49 | $7.53 | 1.0M |
| 2023-09-27 | -9.26 | $7.60 | 1.0M |
| 2023-09-26 | -48.08 | $7.34 | 1.1M |
| 2023-09-25 | -33.93 | $7.40 | 563700 |
| 2023-09-22 | -45.07 | $7.27 | 461627 |
| 2023-09-21 | -52.63 | $7.19 | 506900 |
| 2023-09-20 | -40.79 | $7.28 | 559000 |
| 2023-09-19 | -28.95 | $7.37 | 694500 |
| 2023-09-18 | -14.47 | $7.48 | 857100 |
| 2023-09-15 | -6.76 | $7.52 | 631200 |
| 2023-09-14 | 0.00 | $7.57 | 537035 |
| 2023-09-13 | -21.62 | $7.41 | 523500 |
| 2023-09-12 | -8.33 | $7.49 | 1.3M |
| 2023-09-11 | -47.22 | $7.21 | 568800 |
| 2023-09-08 | -29.17 | $7.34 | 478000 |
| 2023-09-07 | -34.72 | $7.30 | 381400 |
| 2023-09-06 | -20.83 | $7.40 | 465200 |
| 2023-09-05 | -18.06 | $7.42 | 744231 |
| 2023-09-01 | -9.68 | $7.39 | 1.1M |
| 2023-08-31 | -18.75 | $7.22 | 1.0M |
| 2023-08-30 | -39.58 | $7.12 | 876436 |
| 2023-08-29 | -25.00 | $7.19 | 773944 |
| 2023-08-28 | -41.67 | $7.11 | 586131 |
| 2023-08-25 | -66.67 | $6.99 | 886300 |
| 2023-08-24 | -100.00 | $6.83 | 779400 |
| 2023-08-23 | -68.75 | $6.98 | 936933 |
| 2023-08-22 | -52.08 | $7.06 | 223019 |
| 2023-08-21 | -52.08 | $7.06 | 590300 |
| 2023-08-18 | -39.58 | $7.12 | 470308 |
| 2023-08-17 | -37.50 | $7.13 | 617600 |
| 2023-08-16 | -60.42 | $7.02 | 486145 |
| 2023-08-15 | -49.02 | $7.06 | 714900 |
| 2023-08-14 | -33.33 | $7.14 | 378142 |
| 2023-08-11 | -27.45 | $7.17 | 598800 |
| 2023-08-10 | -29.41 | $7.16 | 520900 |
| 2023-08-09 | -13.73 | $7.24 | 902700 |
| 2023-08-08 | -21.57 | $7.20 | 878006 |
| 2023-08-04 | -26.79 | $7.16 | 810149 |
| 2023-08-03 | -19.74 | $7.16 | 447724 |
| 2023-08-02 | -23.75 | $7.12 | 411500 |
| 2023-08-01 | -17.50 | $7.17 | 591400 |
| 2023-07-31 | -16.25 | $7.18 | 680820 |
| 2023-07-28 | -10.39 | $7.20 | 918300 |
| 2023-07-27 | -15.29 | $7.15 | 1.1M |
| 2023-07-26 | -7.78 | $7.20 | 453400 |
| 2023-07-25 | -6.67 | $7.21 | 459507 |
| 2023-07-24 | -8.16 | $7.19 | 617000 |
| 2023-07-21 | -3.26 | $7.14 | 316344 |
| 2023-07-20 | -8.70 | $7.09 | 333204 |
| 2023-07-19 | -10.87 | $7.07 | 487400 |
| 2023-07-18 | 0.00 | $7.06 | 729200 |
| 2023-07-17 | -30.00 | $6.81 | 493530 |
| 2023-07-14 | -15.00 | $6.93 | 696717 |
| 2023-07-13 | 0.00 | $7.05 | 711725 |
| 2023-07-12 | -2.63 | $6.99 | 688243 |
| 2023-07-11 | -11.39 | $6.95 | 531900 |
| 2023-07-10 | -29.11 | $6.81 | 602100 |
| 2023-07-07 | -28.75 | $6.82 | 897600 |
| 2023-07-06 | -60.00 | $6.59 | 509200 |
| 2023-07-05 | -51.16 | $6.67 | 245415 |
| 2023-07-04 | -46.51 | $6.71 | 326020 |
| 2023-06-30 | -67.00 | $6.58 | 304400 |
| 2023-06-29 | -71.00 | $6.54 | 299304 |
| 2023-06-28 | -74.00 | $6.51 | 405435 |
| 2023-06-27 | -82.00 | $6.43 | 446437 |
| 2023-06-26 | -76.00 | $6.49 | 632209 |
| 2023-06-23 | -97.00 | $6.28 | 1.4M |
| 2023-06-22 | -89.89 | $6.45 | 974343 |
| 2023-06-21 | -86.30 | $6.62 | 396100 |
| 2023-06-20 | -91.46 | $6.59 | 632942 |
| 2023-06-19 | -98.39 | $6.73 | 255511 |
| 2023-06-16 | -74.63 | $6.84 | 423832 |
| 2023-06-15 | -59.09 | $6.82 | 396300 |
| 2023-06-14 | -59.38 | $6.77 | 620417 |
| 2023-06-13 | -43.88 | $6.91 | 618900 |
| 2023-06-12 | -62.24 | $6.73 | 702600 |
| 2023-06-09 | -36.73 | $6.98 | 518100 |
| 2023-06-08 | -39.80 | $6.95 | 1.0M |
| 2023-06-07 | -27.55 | $7.07 | 940026 |
| 2023-06-06 | -39.80 | $6.95 | 689131 |
| 2023-06-05 | -33.67 | $7.01 | 514700 |
| 2023-06-02 | -28.57 | $7.06 | 609700 |
| 2023-06-01 | -46.94 | $6.88 | 879600 |
| 2023-05-31 | -52.04 | $6.83 | 734601 |
| 2023-05-30 | -39.80 | $6.95 | 557300 |
| 2023-05-29 | -11.22 | $7.23 | 375200 |
| 2023-05-26 | -24.49 | $7.10 | 667700 |
| 2023-05-25 | -31.63 | $7.03 | 681827 |
| 2023-05-24 | -14.85 | $7.22 | 604122 |
| 2023-05-23 | -20.00 | $7.24 | 1.1M |
| 2023-05-19 | -53.45 | $6.90 | 961838 |
| 2023-05-18 | -75.00 | $6.65 | 470547 |
| 2023-05-17 | -82.76 | $6.56 | 871200 |
| 2023-05-16 | -95.80 | $6.41 | 1.0M |
| 2023-05-15 | -87.30 | $6.55 | 627401 |
| 2023-05-12 | -95.45 | $6.45 | 1.2M |
| 2023-05-11 | -88.49 | $6.63 | 678500 |
| 2023-05-10 | -81.30 | $6.73 | 392233 |
| 2023-05-09 | -73.38 | $6.84 | 428100 |
| 2023-05-08 | -74.10 | $6.83 | 579917 |
| 2023-05-05 | -74.10 | $6.83 | 709300 |
| 2023-05-04 | -92.09 | $6.58 | 682300 |
| 2023-05-03 | -99.20 | $6.62 | 932500 |
| 2023-05-02 | -95.41 | $6.82 | 1.7M |
| 2023-05-01 | -85.14 | $7.23 | 424824 |
| 2023-04-28 | -74.67 | $7.30 | 479300 |
| 2023-04-27 | -90.67 | $7.18 | 534946 |
| 2023-04-26 | -74.67 | $7.30 | 691943 |
| 2023-04-25 | -70.67 | $7.33 | 706947 |
| 2023-04-24 | -42.17 | $7.51 | 473200 |
| 2023-04-21 | -45.26 | $7.43 | 954200 |
| 2023-04-20 | -47.37 | $7.41 | 765900 |
| 2023-04-19 | -35.79 | $7.52 | 600522 |
| 2023-04-18 | -26.92 | $7.58 | 352000 |
| 2023-04-17 | -20.16 | $7.60 | 531300 |
| 2023-04-14 | -13.18 | $7.69 | 969600 |
| 2023-04-13 | -3.70 | $7.71 | 1.1M |
| 2023-04-12 | -8.59 | $7.56 | 729526 |
| 2023-04-11 | -4.17 | $7.54 | 621700 |
| 2023-04-10 | -9.40 | $7.45 | 721100 |
| 2023-04-06 | -24.79 | $7.27 | 260633 |
| 2023-04-05 | -17.95 | $7.35 | 395806 |
| 2023-04-04 | -16.24 | $7.37 | 656800 |
| 2023-04-03 | -6.84 | $7.48 | 1.9M |
| 2023-03-31 | -35.40 | $7.12 | 780137 |
| 2023-03-30 | -27.43 | $7.21 | 668200 |
| 2023-03-29 | -21.24 | $7.28 | 614649 |
| 2023-03-28 | -21.24 | $7.28 | 812816 |
| 2023-03-27 | -19.47 | $7.30 | 905722 |
| 2023-03-24 | -37.17 | $7.10 | 947702 |
| 2023-03-23 | -31.86 | $7.16 | 767904 |
| 2023-03-22 | -24.78 | $7.24 | 1.3M |
| 2023-03-21 | -28.32 | $7.20 | 1.3M |
| 2023-03-20 | -69.91 | $6.73 | 736800 |
| 2023-03-17 | -79.65 | $6.62 | 1.2M |
| 2023-03-16 | -56.64 | $6.88 | 1.8M |
| 2023-03-15 | -78.76 | $6.63 | 3.8M |
| 2023-03-14 | -36.00 | $7.23 | 3.3M |
| 2023-03-13 | -73.00 | $6.86 | 1.6M |
| 2023-03-10 | -93.55 | $7.01 | 1.0M |
| 2023-03-09 | -85.96 | $7.10 | 1.2M |
| 2023-03-08 | -92.98 | $7.06 | 813400 |
| 2023-03-07 | -90.20 | $7.13 | 1.2M |
| 2023-03-06 | -49.02 | $7.34 | 746433 |
| 2023-03-03 | -54.90 | $7.31 | 1.9M |
| 2023-03-02 | -68.63 | $7.24 | 1.0M |
| 2023-03-01 | -83.64 | $7.17 | 1.2M |
| 2023-02-28 | -93.94 | $7.12 | 1.7M |
| 2023-02-27 | -81.33 | $7.22 | 1.8M |
| 2023-02-24 | -71.11 | $7.34 | 2.1M |
| 2023-02-23 | -68.89 | $7.36 | 1.3M |
| 2023-02-22 | -90.00 | $7.17 | 1.2M |
| 2023-02-21 | -82.22 | $7.24 | 1.3M |
| 2023-02-17 | -88.76 | $7.19 | 1.5M |
| 2023-02-16 | -77.65 | $7.32 | 726800 |
| 2023-02-15 | -65.88 | $7.42 | 1.0M |
| 2023-02-14 | -53.85 | $7.55 | 742600 |
| 2023-02-13 | -70.33 | $7.40 | 581400 |
| 2023-02-10 | -71.43 | $7.39 | 1.1M |
| 2023-02-09 | -86.81 | $7.25 | 596005 |
| 2023-02-08 | -80.22 | $7.31 | 1.1M |
| 2023-02-07 | -54.46 | $7.49 | 693332 |
| 2023-02-06 | -71.30 | $7.27 | 556941 |
| 2023-02-03 | -71.30 | $7.27 | 586700 |
| 2023-02-02 | -66.67 | $7.32 | 829200 |
| 2023-02-01 | -54.62 | $7.39 | 932700 |
| 2023-01-31 | -31.93 | $7.66 | 931833 |
| 2023-01-30 | -34.45 | $7.63 | 1.3M |
| 2023-01-27 | -10.92 | $7.91 | 1.6M |
| 2023-01-26 | -14.29 | $7.87 | 1.3M |
| 2023-01-25 | -18.49 | $7.82 | 840400 |
| 2023-01-24 | -22.69 | $7.77 | 988200 |
| 2023-01-23 | -8.40 | $7.94 | 928638 |
| 2023-01-20 | -22.69 | $7.77 | 556700 |
| 2023-01-19 | -27.34 | $7.69 | 1.2M |
| 2023-01-18 | -20.77 | $7.77 | 1.4M |
| 2023-01-17 | -3.74 | $7.77 | 866029 |
| 2023-01-16 | -24.53 | $7.54 | 501419 |
| 2023-01-13 | -32.08 | $7.46 | 1.1M |
| 2023-01-12 | -37.74 | $7.40 | 1.1M |
| 2023-01-11 | -61.32 | $7.15 | 699222 |
| 2023-01-10 | -66.98 | $7.09 | 647100 |
| 2023-01-09 | -69.81 | $7.06 | 937800 |
| 2023-01-06 | -68.87 | $7.07 | 541800 |
| 2023-01-05 | -81.98 | $6.94 | 507222 |
| 2023-01-04 | -88.81 | $6.89 | 1.2M |
| 2023-01-03 | -77.61 | $7.04 | 1.2M |
| 2022-12-30 | -44.30 | $7.62 | 455900 |
| 2022-12-29 | -48.73 | $7.55 | 365544 |
| 2022-12-28 | -51.53 | $7.53 | 784000 |
| 2022-12-23 | -38.04 | $7.75 | 794400 |
| 2022-12-22 | -68.39 | $7.29 | 840000 |
| 2022-12-21 | -69.71 | $7.27 | 999400 |
| 2022-12-20 | -88.64 | $6.94 | 1.4M |
| 2022-12-19 | -94.55 | $6.85 | 1.8M |
| 2022-12-16 | -95.95 | $7.10 | 1.0M |
| 2022-12-15 | -86.88 | $7.37 | 685313 |
| 2022-12-14 | -89.24 | $7.35 | 880416 |
| 2022-12-13 | -97.16 | $7.23 | 948603 |
| 2022-12-12 | -93.75 | $7.30 | 753200 |
| 2022-12-09 | -95.31 | $7.27 | 1.3M |
| 2022-12-08 | -90.77 | $7.41 | 1.2M |
| 2022-12-07 | -96.34 | $7.34 | 1.4M |
| 2022-12-06 | -100.00 | $7.40 | 1.1M |
| 2022-12-05 | -95.56 | $7.75 | 1.3M |
| 2022-12-02 | -91.98 | $8.01 | 1.1M |
| 2022-12-01 | -99.50 | $7.96 | 1.2M |
| 2022-11-30 | -94.74 | $8.16 | 1.3M |
| 2022-11-29 | -98.42 | $8.09 | 1.5M |
| 2022-11-28 | -95.16 | $8.19 | 1.5M |
| 2022-11-25 | -80.11 | $8.47 | 682620 |
| 2022-11-24 | -79.03 | $8.49 | 415500 |
| 2022-11-23 | -84.95 | $8.38 | 882200 |
| 2022-11-22 | -72.58 | $8.61 | 991348 |
| 2022-11-21 | -76.88 | $8.53 | 1.3M |
| 2022-11-18 | -81.82 | $8.61 | 822400 |
| 2022-11-17 | -82.39 | $8.65 | 1.5M |
| 2022-11-16 | -73.25 | $8.81 | 703637 |
| 2022-11-15 | -57.32 | $9.02 | 990000 |
| 2022-11-14 | -61.33 | $8.85 | 911600 |
| 2022-11-11 | -56.35 | $8.94 | 1.5M |
| 2022-11-10 | -60.22 | $8.87 | 2.4M |
| 2022-11-09 | -73.12 | $8.60 | 4.1M |
| 2022-11-08 | -8.17 | $9.79 | 775616 |
| 2022-11-07 | -3.37 | $9.89 | 1.1M |
| 2022-11-04 | -13.64 | $9.59 | 1.0M |
| 2022-11-03 | -15.26 | $9.49 | 1.2M |
| 2022-11-02 | -7.84 | $9.62 | 1.1M |
| 2022-11-01 | -3.40 | $9.58 | 711100 |
| 2022-10-31 | -18.06 | $9.24 | 838100 |
| 2022-10-28 | -17.34 | $9.18 | 1.1M |
| 2022-10-27 | -9.85 | $9.38 | 1.6M |
| 2022-10-26 | -3.10 | $9.26 | 1.1M |
| 2022-10-25 | -2.58 | $9.01 | 784416 |
| 2022-10-24 | -0.90 | $8.85 | 870100 |
| 2022-10-21 | -3.81 | $8.66 | 792242 |
| 2022-10-20 | -11.90 | $8.49 | 783000 |
| 2022-10-19 | -11.43 | $8.50 | 725546 |
| 2022-10-18 | -19.05 | $8.34 | 976800 |
| 2022-10-17 | -16.19 | $8.40 | 829100 |
| 2022-10-14 | -12.38 | $8.48 | 800902 |
| 2022-10-13 | -3.81 | $8.66 | 985419 |
| 2022-10-12 | -21.46 | $8.25 | 1.2M |
| 2022-10-11 | -23.90 | $8.20 | 1.5M |
| 2022-10-07 | -14.15 | $8.40 | 1.1M |
| 2022-10-06 | -4.66 | $8.48 | 1.3M |
| 2022-10-05 | -8.70 | $8.11 | 1.2M |
| 2022-10-04 | -21.74 | $7.90 | 1.2M |
| 2022-10-03 | -47.21 | $7.49 | 997943 |
| 2022-09-30 | -73.26 | $7.10 | 868100 |
| 2022-09-29 | -69.19 | $7.17 | 894417 |
| 2022-09-28 | -72.54 | $7.17 | 898815 |
| 2022-09-27 | -87.50 | $6.89 | 1.2M |
| 2022-09-26 | -98.74 | $6.67 | 1.6M |
| 2022-09-23 | -95.39 | $6.95 | 2.9M |
| 2022-09-22 | -100.00 | $7.47 | 1.2M |
| 2022-09-21 | -95.45 | $7.56 | 1.2M |
| 2022-09-20 | -79.87 | $7.80 | 711425 |
| 2022-09-19 | -77.27 | $7.84 | 813700 |
| 2022-09-16 | -80.52 | $7.79 | 1.2M |
| 2022-09-15 | -83.12 | $7.75 | 1.8M |
| 2022-09-14 | -72.08 | $7.92 | 2.1M |
| 2022-09-13 | -59.09 | $8.12 | 2.6M |
| 2022-09-12 | -87.01 | $7.69 | 1.3M |
| 2022-09-09 | -83.12 | $7.75 | 892100 |
| 2022-09-08 | -90.91 | $7.63 | 842100 |
| 2022-09-07 | -90.26 | $7.64 | 1.5M |
| 2022-09-06 | -85.59 | $8.02 | 791600 |
| 2022-09-02 | -90.20 | $8.11 | 863343 |
| 2022-09-01 | -97.06 | $8.04 | 1.2M |
| 2022-08-31 | -67.68 | $8.36 | 661900 |
| 2022-08-30 | -69.70 | $8.44 | 769307 |
| 2022-08-29 | -38.64 | $8.85 | 1.1M |
| 2022-08-26 | -46.97 | $8.74 | 824300 |
| 2022-08-25 | -43.18 | $8.79 | 865410 |
| 2022-08-24 | -36.17 | $8.85 | 1.2M |
| 2022-08-23 | -45.70 | $8.67 | 765707 |
| 2022-08-22 | -53.76 | $8.36 | 555000 |
| 2022-08-19 | -52.85 | $8.34 | 557600 |
| 2022-08-18 | -49.49 | $8.38 | 1.2M |
| 2022-08-17 | -66.16 | $8.05 | 1.6M |
| 2022-08-16 | -57.07 | $8.23 | 1.2M |
| 2022-08-15 | -46.97 | $8.43 | 1.2M |
| 2022-08-12 | -23.73 | $8.80 | 1.6M |
| 2022-08-11 | -23.69 | $8.68 | 1.6M |
| 2022-08-10 | -23.00 | $8.70 | 857101 |
| 2022-08-09 | -24.74 | $8.65 | 1.0M |
| 2022-08-08 | -27.87 | $8.56 | 764924 |
| 2022-08-05 | -29.62 | $8.51 | 1.7M |
| 2022-08-04 | -36.93 | $8.30 | 1.6M |
| 2022-08-03 | -16.45 | $8.85 | 1.2M |
| 2022-08-02 | -2.96 | $9.21 | 1.3M |
| 2022-07-29 | 0.00 | $9.30 | 1.6M |
| 2022-07-28 | -3.47 | $8.76 | 1.2M |
| 2022-07-27 | -0.44 | $8.51 | 1.3M |
| 2022-07-26 | -15.90 | $7.90 | 1.4M |
| 2022-07-25 | -5.20 | $7.90 | 969700 |
| 2022-07-22 | -31.21 | $7.45 | 832900 |
| 2022-07-21 | -17.92 | $7.68 | 904111 |
| 2022-07-20 | -6.36 | $7.88 | 921500 |
| 2022-07-19 | -24.88 | $7.86 | 1.2M |
| 2022-07-18 | -28.17 | $7.79 | 1.1M |
| 2022-07-15 | -52.58 | $7.27 | 1.2M |
| 2022-07-14 | -70.37 | $6.90 | 2.4M |
| 2022-07-13 | -70.43 | $7.02 | 1.5M |
| 2022-07-12 | -75.00 | $6.98 | 1.5M |
| 2022-07-11 | -67.01 | $7.21 | 1.5M |
| 2022-07-08 | -69.44 | $7.14 | 1.1M |
| 2022-07-07 | -68.06 | $7.18 | 2.0M |
| 2022-07-06 | -90.03 | $6.57 | 2.9M |
| 2022-07-05 | -90.66 | $7.04 | 2.1M |
| 2022-07-04 | -65.76 | $7.68 | 1.1M |
| 2022-06-30 | -83.52 | $7.23 | 1.7M |
| 2022-06-29 | -81.68 | $7.28 | 1.8M |
| 2022-06-28 | -64.47 | $7.77 | 2.3M |
| 2022-06-27 | -78.50 | $7.43 | 2.0M |
| 2022-06-24 | -90.44 | $7.08 | 1.5M |
| 2022-06-23 | -96.25 | $6.91 | 3.4M |
| 2022-06-22 | -92.34 | $7.68 | 2.1M |
| 2022-06-21 | -69.72 | $8.21 | 1.6M |
| 2022-06-20 | -81.65 | $7.95 | 1.0M |
| 2022-06-17 | -92.09 | $7.75 | 2.4M |
| 2022-06-16 | -91.98 | $8.24 | 1.7M |
| 2022-06-15 | -75.00 | $8.56 | 1.6M |
| 2022-06-14 | -66.03 | $8.70 | 1.7M |
| 2022-06-13 | -64.74 | $8.61 | 1.7M |
| 2022-06-10 | -39.44 | $8.89 | 1.7M |
| 2022-06-09 | -26.95 | $8.90 | 1.2M |
| 2022-06-08 | -20.78 | $9.09 | 2.3M |
| 2022-06-07 | -22.42 | $8.99 | 2.4M |
| 2022-06-06 | -29.09 | $8.77 | 2.7M |
| 2022-06-03 | -22.73 | $8.98 | 2.9M |
| 2022-06-02 | -15.15 | $9.23 | 1.3M |
| 2022-06-01 | -13.64 | $9.28 | 1.5M |
| 2022-05-31 | -14.55 | $9.25 | 5.0M |
| 2022-05-30 | -8.18 | $9.46 | 840800 |
| 2022-05-27 | -16.06 | $9.20 | 1.1M |
| 2022-05-26 | -12.73 | $9.31 | 1.2M |
| 2022-05-25 | -15.76 | $9.21 | 1.7M |
| 2022-05-24 | -14.24 | $9.26 | 1.1M |
| 2022-05-20 | -10.71 | $9.37 | 2.0M |
| 2022-05-19 | -5.59 | $9.24 | 1.9M |
| 2022-05-18 | -9.42 | $8.87 | 1.6M |
| 2022-05-17 | -5.45 | $8.80 | 1.7M |
| 2022-05-16 | -5.88 | $8.61 | 2.6M |
| 2022-05-13 | -2.94 | $8.02 | 3.4M |
| 2022-05-12 | -67.79 | $6.85 | 955400 |
| 2022-05-11 | -59.06 | $6.98 | 1.3M |
| 2022-05-10 | -79.19 | $6.68 | 1.3M |
| 2022-05-09 | -77.85 | $6.70 | 1.8M |
| 2022-05-06 | -17.45 | $7.60 | 1.5M |
| 2022-05-05 | -34.23 | $7.35 | 1.2M |
| 2022-05-04 | -20.13 | $7.56 | 1.6M |
| 2022-05-03 | -42.28 | $7.23 | 2.1M |
| 2022-05-02 | -77.18 | $6.71 | 858600 |
| 2022-04-29 | -67.79 | $6.85 | 1.0M |
| 2022-04-28 | -58.39 | $6.99 | 1.3M |
| 2022-04-27 | -80.59 | $6.70 | 759300 |
| 2022-04-26 | -82.35 | $6.67 | 985231 |
| 2022-04-25 | -82.35 | $6.67 | 2.2M |
| 2022-04-22 | -91.94 | $6.93 | 944200 |
| 2022-04-21 | -75.63 | $7.17 | 1.0M |
| 2022-04-20 | -52.94 | $7.44 | 1.2M |
| 2022-04-19 | -53.78 | $7.43 | 887200 |
| 2022-04-18 | -26.89 | $7.75 | 1.2M |
| 2022-04-14 | -70.59 | $7.23 | 1.0M |
| 2022-04-13 | -74.79 | $7.18 | 700901 |
| 2022-04-12 | -78.15 | $7.14 | 725315 |
| 2022-04-11 | -65.48 | $6.97 | 678423 |
| 2022-04-08 | -48.81 | $7.25 | 1.1M |
| 2022-04-07 | -54.44 | $7.21 | 1.1M |
| 2022-04-06 | -58.33 | $7.14 | 866400 |
| 2022-04-05 | -48.89 | $7.31 | 948946 |
| 2022-04-04 | -49.35 | $7.56 | 897300 |
| 2022-04-01 | -48.48 | $7.58 | 1.0M |
| 2022-03-31 | -45.89 | $7.64 | 947300 |
| 2022-03-30 | -44.59 | $7.67 | 1.2M |
| 2022-03-29 | -35.93 | $7.87 | 1.3M |
| 2022-03-28 | -40.26 | $7.77 | 508449 |
| 2022-03-25 | -25.45 | $7.99 | 929029 |
| 2022-03-24 | -29.08 | $7.72 | 582200 |
| 2022-03-23 | -25.28 | $7.81 | 1.2M |
| 2022-03-22 | -27.20 | $7.74 | 721000 |
| 2022-03-21 | -21.55 | $7.92 | 981600 |
| 2022-03-18 | -32.60 | $7.52 | 699107 |
| 2022-03-17 | -28.45 | $7.67 | 1.3M |
| 2022-03-16 | -46.13 | $7.03 | 1.6M |
| 2022-03-15 | -45.86 | $7.04 | 4.3M |
| 2022-03-14 | -28.18 | $7.68 | 1.4M |
| 2022-03-11 | -17.68 | $8.06 | 942400 |
| 2022-03-10 | -15.47 | $8.14 | 1.4M |
| 2022-03-09 | -27.20 | $7.71 | 1.9M |
| 2022-03-08 | -15.76 | $8.12 | 2.9M |
| 2022-03-07 | -12.61 | $7.93 | 3.0M |
| 2022-03-04 | -6.83 | $7.61 | 2.3M |
| 2022-03-03 | -8.70 | $6.91 | 1.5M |
| 2022-03-02 | -11.59 | $6.85 | 1.8M |
| 2022-03-01 | -6.44 | $6.91 | 2.0M |
| 2022-02-28 | -3.31 | $6.48 | 1.9M |
| 2022-02-25 | -3.19 | $5.93 | 2.7M |
| 2022-02-24 | -45.76 | $5.34 | 1.1M |
| 2022-02-23 | -64.41 | $5.23 | 652333 |
| 2022-02-22 | -54.22 | $5.16 | 972600 |
| 2022-02-18 | -33.64 | $5.24 | 685900 |
| 2022-02-17 | -20.91 | $5.38 | 931500 |
| 2022-02-16 | -8.18 | $5.52 | 1.3M |
| 2022-02-15 | -14.68 | $5.44 | 1.4M |
| 2022-02-14 | -29.36 | $5.28 | 871000 |
| 2022-02-11 | -21.10 | $5.37 | 1.5M |
| 2022-02-10 | -35.78 | $5.21 | 761000 |
| 2022-02-09 | -37.61 | $5.19 | 890800 |
| 2022-02-08 | -50.46 | $5.05 | 1.6M |
| 2022-02-07 | -21.10 | $5.37 | 1.1M |
| 2022-02-04 | -7.14 | $5.52 | 1.7M |
| 2022-02-03 | -14.29 | $5.44 | 1.0M |
| 2022-02-02 | -6.56 | $5.52 | 1.9M |
| 2022-02-01 | -16.51 | $5.29 | 1.1M |
| 2022-01-31 | -17.70 | $5.27 | 989500 |
| 2022-01-28 | -18.55 | $5.24 | 1.0M |
| 2022-01-27 | -22.58 | $5.19 | 966114 |
| 2022-01-26 | -25.58 | $5.14 | 977409 |
| 2022-01-25 | -22.38 | $5.15 | 908700 |
| 2022-01-24 | -35.66 | $4.96 | 1.4M |
| 2022-01-21 | -40.13 | $4.86 | 1.1M |
| 2022-01-20 | -25.64 | $5.07 | 727847 |
| 2022-01-19 | -18.68 | $5.13 | 722300 |
| 2022-01-18 | -13.74 | $5.22 | 983000 |
| 2022-01-17 | -2.30 | $5.35 | 873426 |
| 2022-01-14 | -6.67 | $5.05 | 925600 |
| 2022-01-13 | -20.67 | $4.84 | 1.3M |
| 2022-01-12 | -11.33 | $4.98 | 1.1M |
| 2022-01-11 | -9.02 | $4.86 | 1.1M |
| 2022-01-10 | -12.15 | $4.59 | 809800 |
| 2022-01-07 | -9.35 | $4.62 | 647600 |
| 2022-01-06 | -1.98 | $4.64 | 1.3M |
| 2022-01-05 | -23.76 | $4.42 | 1.8M |
| 2022-01-04 | -23.47 | $4.40 | 1.0M |
| 2021-12-31 | -36.73 | $4.27 | 617900 |
| 2021-12-30 | -31.63 | $4.32 | 312045 |
| 2021-12-29 | -32.65 | $4.31 | 668000 |
| 2021-12-24 | -59.18 | $4.05 | 105622 |
| 2021-12-23 | -55.10 | $4.09 | 571200 |
| 2021-12-22 | -59.81 | $4.08 | 434701 |
| 2021-12-21 | -61.68 | $4.06 | 560300 |
| 2021-12-20 | -79.44 | $3.87 | 1.3M |
| 2021-12-17 | -82.22 | $3.98 | 570018 |
| 2021-12-16 | -73.33 | $4.06 | 691200 |
| 2021-12-15 | -70.41 | $4.11 | 825000 |
| 2021-12-14 | -76.32 | $4.09 | 642127 |
| 2021-12-13 | -60.68 | $4.28 | 420200 |
| 2021-12-10 | -51.16 | $4.45 | 510206 |
| 2021-12-09 | -51.75 | $4.51 | 633327 |
| 2021-12-08 | -49.67 | $4.58 | 632700 |
| 2021-12-07 | -56.25 | $4.52 | 989511 |
| 2021-12-06 | -69.75 | $4.31 | 943539 |
| 2021-12-03 | -82.25 | $4.12 | 1.6M |
| 2021-12-02 | -85.21 | $4.07 | 1.3M |
| 2021-12-01 | -99.35 | $3.98 | 775300 |
| 2021-11-30 | -95.45 | $4.04 | 2.2M |
| 2021-11-29 | -81.05 | $4.27 | 1.5M |
| 2021-11-26 | -77.12 | $4.33 | 1.9M |
| 2021-11-25 | -77.19 | $4.63 | 599000 |
| 2021-11-24 | -73.68 | $4.67 | 1.0M |
| 2021-11-23 | -78.95 | $4.61 | 767200 |
| 2021-11-22 | -84.21 | $4.55 | 976600 |
| 2021-11-19 | -90.91 | $4.51 | 1.6M |
| 2021-11-18 | -66.38 | $4.74 | 951728 |
| 2021-11-17 | -60.94 | $4.73 | 905900 |
| 2021-11-16 | -49.22 | $4.88 | 685212 |
| 2021-11-15 | -41.84 | $4.92 | 1.5M |
| 2021-11-12 | -26.95 | $5.13 | 724324 |
| 2021-11-11 | -20.57 | $5.22 | 621928 |
| 2021-11-10 | -24.11 | $5.17 | 1.4M |
| 2021-11-09 | -16.31 | $5.28 | 1.2M |
| 2021-11-08 | -11.35 | $5.35 | 1.8M |
| 2021-11-05 | -4.35 | $5.20 | 3.6M |
| 2021-11-04 | -1.98 | $5.09 | 2.3M |
| 2021-11-03 | -11.69 | $4.78 | 968034 |
| 2021-11-02 | -6.49 | $4.82 | 474935 |
| 2021-11-01 | -10.39 | $4.79 | 489213 |
| 2021-10-29 | -25.97 | $4.67 | 659400 |
| 2021-10-28 | -34.94 | $4.58 | 554743 |
| 2021-10-27 | -43.37 | $4.51 | 531400 |
| 2021-10-26 | -18.07 | $4.72 | 522922 |
| 2021-10-25 | -16.87 | $4.73 | 1.1M |
| 2021-10-22 | -3.45 | $4.53 | 1.2M |
| 2021-10-21 | -27.78 | $4.36 | 769248 |
| 2021-10-20 | -25.00 | $4.35 | 699900 |
| 2021-10-19 | -23.53 | $4.31 | 874800 |
| 2021-10-18 | -34.07 | $4.20 | 782900 |
| 2021-10-15 | -25.27 | $4.28 | 1.3M |
| 2021-10-14 | -8.89 | $4.42 | 1.0M |
| 2021-10-13 | -31.11 | $4.22 | 826031 |
| 2021-10-12 | -16.48 | $4.35 | 701533 |
| 2021-10-08 | -10.28 | $4.38 | 959124 |
| 2021-10-07 | -5.56 | $4.37 | 933000 |
| 2021-10-06 | -8.70 | $4.28 | 1.0M |
| 2021-10-05 | -7.83 | $4.29 | 1.2M |
| 2021-10-04 | -15.65 | $4.20 | 2.0M |
| 2021-10-01 | -13.27 | $4.21 | 1.3M |
| 2021-09-30 | -15.93 | $4.18 | 1.6M |
| 2021-09-29 | -19.47 | $4.14 | 984800 |
| 2021-09-28 | -17.70 | $4.16 | 1.7M |
| 2021-09-27 | -7.96 | $4.27 | 1.6M |
| 2021-09-24 | -22.43 | $4.06 | 1.4M |
| 2021-09-23 | -8.08 | $4.04 | 1.2M |
| 2021-09-22 | -4.35 | $4.01 | 1.2M |
| 2021-09-21 | -23.81 | $3.76 | 558300 |
| 2021-09-20 | -35.16 | $3.64 | 810139 |
| 2021-09-17 | -13.51 | $3.81 | 556905 |
| 2021-09-16 | -3.51 | $3.92 | 849210 |
| 2021-09-15 | -3.81 | $3.83 | 1.3M |
| 2021-09-14 | -20.41 | $3.60 | 865004 |
| 2021-09-13 | -2.47 | $3.61 | 1.3M |
| 2021-09-10 | -20.59 | $3.36 | 528736 |
| 2021-09-09 | -29.73 | $3.34 | 269439 |
| 2021-09-08 | -32.43 | $3.32 | 304110 |
| 2021-09-07 | -33.78 | $3.31 | 328009 |
| 2021-09-03 | -24.32 | $3.38 | 365600 |
| 2021-09-02 | -18.92 | $3.42 | 816442 |
| 2021-09-01 | -37.84 | $3.28 | 302600 |
| 2021-08-31 | -27.03 | $3.36 | 194700 |
| 2021-08-30 | -22.97 | $3.39 | 432300 |
| 2021-08-27 | -21.62 | $3.40 | 991223 |
| 2021-08-26 | -49.35 | $3.18 | 572446 |
| 2021-08-25 | -42.86 | $3.23 | 503500 |
| 2021-08-24 | -37.66 | $3.27 | 763229 |
| 2021-08-23 | -55.84 | $3.13 | 707436 |
| 2021-08-20 | -84.42 | $2.91 | 809937 |
| 2021-08-19 | -85.71 | $2.90 | 1.4M |
| 2021-08-18 | -68.83 | $3.03 | 819800 |
| 2021-08-17 | -57.50 | $3.10 | 727414 |
| 2021-08-16 | -44.09 | $3.15 | 849100 |
| 2021-08-13 | -32.26 | $3.26 | 906300 |
| 2021-08-12 | -9.68 | $3.47 | 1.6M |
| 2021-08-11 | -16.13 | $3.41 | 742901 |
| 2021-08-10 | -4.44 | $3.49 | 508915 |
| 2021-08-09 | -21.11 | $3.34 | 572922 |
| 2021-08-06 | -8.89 | $3.45 | 1.1M |
| 2021-08-05 | -13.41 | $3.34 | 503500 |
| 2021-08-04 | -26.44 | $3.27 | 1.0M |
| 2021-08-03 | -25.74 | $3.38 | 2.1M |
| 2021-07-30 | -50.00 | $3.14 | 2.3M |
| 2021-07-29 | -68.63 | $2.95 | 1.3M |
| 2021-07-28 | -68.63 | $2.95 | 581137 |
| 2021-07-27 | -71.57 | $2.92 | 477900 |
| 2021-07-26 | -60.78 | $3.03 | 1.1M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.14
2026-07-24
Close Price
$11.45
Vol: 542339Average Directional Index - Detailed Analysis
Minimum
7.11
Average
18.49
Maximum
38.66
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.14 | $11.45 | 542339 |
| 2026-07-23 | 13.88 | $11.70 | 2.1M |
| 2026-07-22 | 13.43 | $11.23 | 1.1M |
| 2026-07-21 | 13.45 | $11.05 | 1.1M |
| 2026-07-20 | 13.82 | $10.75 | 661300 |
| 2026-07-17 | 14.43 | $10.77 | 1.1M |
| 2026-07-16 | 15.07 | $10.74 | 993619 |
| 2026-07-15 | 15.55 | $10.79 | 853643 |
| 2026-07-14 | 16.05 | $10.87 | 804300 |
| 2026-07-13 | 16.68 | $10.89 | 1.2M |
| 2026-07-10 | 17.00 | $10.54 | 505318 |
| 2026-07-09 | 16.75 | $10.59 | 587308 |
| 2026-07-08 | 16.65 | $10.90 | 1.5M |
| 2026-07-07 | 16.79 | $10.61 | 678400 |
| 2026-07-06 | 16.32 | $10.34 | 1.7M |
| 2026-07-03 | 15.83 | $10.90 | 376400 |
| 2026-07-02 | 15.76 | $10.74 | 948626 |
| 2026-06-30 | 15.67 | $10.89 | 1.6M |
| 2026-06-29 | 15.89 | $10.88 | 1.1M |
| 2026-06-26 | 16.12 | $10.92 | 1.1M |
| 2026-06-25 | 16.10 | $10.80 | 818000 |
| 2026-06-24 | 15.82 | $10.59 | 1.3M |
| 2026-06-23 | 15.36 | $10.85 | 1.1M |
| 2026-06-22 | 15.05 | $10.78 | 736340 |
| 2026-06-19 | 14.66 | $10.84 | 526500 |
| 2026-06-18 | 14.26 | $10.63 | 896921 |
| 2026-06-17 | 13.63 | $10.82 | 607709 |
| 2026-06-16 | 13.39 | $10.95 | 1.4M |
| 2026-06-15 | 13.03 | $11.15 | 1.3M |
| 2026-06-12 | 12.66 | $11.60 | 1.5M |
| 2026-06-11 | 13.16 | $11.94 | 1.1M |
| 2026-06-10 | 13.76 | $11.94 | 1.3M |
| 2026-06-09 | 14.34 | $11.62 | 850000 |
| 2026-06-08 | 14.85 | $12.07 | 585200 |
| 2026-06-05 | 15.36 | $11.79 | 962515 |
| 2026-06-04 | 15.89 | $12.24 | 1.5M |
| 2026-06-03 | 16.29 | $12.11 | 563400 |
| 2026-06-02 | 16.88 | $11.91 | 568100 |
| 2026-06-01 | 17.71 | $11.69 | 1.8M |
| 2026-05-29 | 18.49 | $11.48 | 1.5M |
| 2026-05-28 | 19.04 | $11.75 | 693600 |
| 2026-05-27 | 20.01 | $11.75 | 993700 |
| 2026-05-26 | 21.05 | $12.08 | 813200 |
| 2026-05-25 | 21.71 | $12.07 | 988200 |
| 2026-05-22 | 22.41 | $12.58 | 807113 |
| 2026-05-21 | 22.48 | $12.63 | 1.6M |
| 2026-05-20 | 22.46 | $12.80 | 1.3M |
| 2026-05-19 | 21.98 | $13.13 | 1.2M |
| 2026-05-15 | 21.18 | $12.88 | 1.2M |
| 2026-05-14 | 20.73 | $12.44 | 878622 |
| 2026-05-13 | 20.62 | $12.39 | 1.2M |
| 2026-05-12 | 20.51 | $12.51 | 1.2M |
| 2026-05-11 | 20.56 | $12.30 | 882239 |
| 2026-05-08 | 20.61 | $12.29 | 1.2M |
| 2026-05-07 | 20.82 | $12.12 | 1.3M |
| 2026-05-06 | 21.33 | $12.18 | 1.4M |
| 2026-05-05 | 21.41 | $12.62 | 975100 |
| 2026-05-04 | 21.01 | $12.49 | 1.2M |
| 2026-05-01 | 20.70 | $12.37 | 1.2M |
| 2026-04-30 | 20.48 | $12.41 | 1.1M |
| 2026-04-29 | 20.15 | $12.38 | 1.4M |
| 2026-04-28 | 19.68 | $12.10 | 1.1M |
| 2026-04-27 | 19.36 | $11.93 | 837700 |
| 2026-04-24 | 19.21 | $11.74 | 1.4M |
| 2026-04-23 | 19.11 | $11.97 | 1.3M |
| 2026-04-22 | 18.93 | $11.80 | 1.5M |
| 2026-04-21 | 18.89 | $11.38 | 1.2M |
| 2026-04-20 | 19.25 | $11.15 | 1.5M |
| 2026-04-17 | 19.82 | $10.84 | 2.7M |
| 2026-04-16 | 20.75 | $11.25 | 1.5M |
| 2026-04-15 | 21.12 | $11.07 | 1.2M |
| 2026-04-14 | 21.77 | $11.11 | 1.3M |
| 2026-04-13 | 22.29 | $11.44 | 993200 |
| 2026-04-10 | 22.48 | $11.31 | 1.7M |
| 2026-04-09 | 22.95 | $10.91 | 2.3M |
| 2026-04-08 | 23.59 | $11.02 | 2.8M |
| 2026-04-07 | 24.32 | $11.92 | 3.6M |
| 2026-04-06 | 23.91 | $11.16 | 1.3M |
| 2026-04-02 | 24.37 | $10.95 | 1.8M |
| 2026-04-01 | 24.93 | $10.61 | 2.2M |
| 2026-03-31 | 25.52 | $11.37 | 1.9M |
| 2026-03-30 | 25.17 | $11.52 | 1.9M |
| 2026-03-27 | 24.11 | $11.30 | 1.4M |
| 2026-03-26 | 23.45 | $10.95 | 1.6M |
| 2026-03-25 | 22.88 | $10.99 | 1.3M |
| 2026-03-24 | 22.36 | $11.11 | 1.4M |
| 2026-03-23 | 21.82 | $10.90 | 1.5M |
| 2026-03-20 | 21.69 | $10.98 | 1.5M |
| 2026-03-19 | 20.85 | $10.93 | 2.0M |
| 2026-03-18 | 20.11 | $10.84 | 914008 |
| 2026-03-17 | 19.54 | $10.66 | 927300 |
| 2026-03-16 | 19.07 | $10.55 | 1.7M |
| 2026-03-13 | 18.70 | $10.30 | 2.4M |
| 2026-03-12 | 18.71 | $10.44 | 1.4M |
| 2026-03-11 | 17.93 | $10.40 | 1.6M |
| 2026-03-10 | 17.43 | $10.16 | 2.3M |
| 2026-03-09 | 17.15 | $10.09 | 2.5M |
| 2026-03-06 | 16.77 | $10.13 | 2.4M |
| 2026-03-05 | 16.28 | $10.17 | 2.1M |
| 2026-03-04 | 15.93 | $10.03 | 1.9M |
| 2026-03-03 | 15.75 | $9.96 | 2.5M |
| 2026-03-02 | 15.57 | $9.90 | 2.5M |
| 2026-02-27 | 15.33 | $9.87 | 1.6M |
| 2026-02-26 | 15.70 | $9.75 | 1.3M |
| 2026-02-25 | 16.33 | $9.69 | 1.0M |
| 2026-02-24 | 16.55 | $9.89 | 776800 |
| 2026-02-23 | 16.35 | $9.94 | 802300 |
| 2026-02-20 | 15.85 | $9.92 | 892704 |
| 2026-02-19 | 15.50 | $9.93 | 1.2M |
| 2026-02-18 | 15.04 | $9.81 | 1.3M |
| 2026-02-17 | 14.84 | $9.47 | 998100 |
| 2026-02-13 | 15.02 | $9.40 | 900940 |
| 2026-02-12 | 15.40 | $9.28 | 1.4M |
| 2026-02-11 | 15.81 | $9.67 | 696800 |
| 2026-02-10 | 15.17 | $9.47 | 605642 |
| 2026-02-09 | 14.68 | $9.52 | 1.0M |
| 2026-02-06 | 14.17 | $9.37 | 816700 |
| 2026-02-05 | 13.90 | $9.11 | 1.7M |
| 2026-02-04 | 13.62 | $9.42 | 1.5M |
| 2026-02-03 | 13.46 | $9.11 | 1.6M |
| 2026-02-02 | 13.85 | $8.75 | 1.6M |
| 2026-01-30 | 14.16 | $8.87 | 2.0M |
| 2026-01-29 | 14.74 | $9.05 | 4.3M |
| 2026-01-28 | 14.94 | $9.33 | 643814 |
| 2026-01-27 | 14.44 | $9.35 | 963847 |
| 2026-01-26 | 14.03 | $9.15 | 1.4M |
| 2026-01-23 | 13.91 | $8.86 | 986700 |
| 2026-01-22 | 14.25 | $8.86 | 1.0M |
| 2026-01-21 | 14.61 | $9.06 | 1.1M |
| 2026-01-20 | 14.91 | $8.79 | 698400 |
| 2026-01-19 | 15.58 | $8.77 | 320800 |
| 2026-01-16 | 16.27 | $8.71 | 647848 |
| 2026-01-15 | 16.80 | $8.57 | 649100 |
| 2026-01-14 | 17.10 | $8.60 | 1.6M |
| 2026-01-13 | 17.76 | $8.81 | 1.0M |
| 2026-01-12 | 18.55 | $8.57 | 402600 |
| 2026-01-09 | 18.76 | $8.54 | 669333 |
| 2026-01-08 | 18.70 | $8.36 | 569423 |
| 2026-01-07 | 18.30 | $8.20 | 947900 |
| 2026-01-06 | 17.69 | $8.43 | 449300 |
| 2026-01-05 | 17.52 | $8.53 | 1.5M |
| 2026-01-02 | 17.33 | $8.80 | 450846 |
| 2025-12-31 | 18.15 | $8.69 | 611312 |
| 2025-12-30 | 18.91 | $8.83 | 435500 |
| 2025-12-29 | 19.16 | $8.77 | 296632 |
| 2025-12-24 | 19.72 | $8.73 | 263000 |
| 2025-12-23 | 20.37 | $8.73 | 345527 |
| 2025-12-22 | 21.08 | $8.60 | 347140 |
| 2025-12-19 | 22.17 | $8.45 | 301600 |
| 2025-12-18 | 22.93 | $8.38 | 332243 |
| 2025-12-17 | 23.74 | $8.45 | 607526 |
| 2025-12-16 | 24.50 | $8.34 | 1.1M |
| 2025-12-15 | 25.29 | $8.73 | 548300 |
| 2025-12-12 | 26.12 | $8.88 | 403216 |
| 2025-12-11 | 26.69 | $8.84 | 445500 |
| 2025-12-10 | 27.19 | $8.96 | 362300 |
| 2025-12-09 | 27.66 | $8.95 | 665700 |
| 2025-12-08 | 27.93 | $9.04 | 553948 |
| 2025-12-05 | 27.91 | $9.08 | 424648 |
| 2025-12-04 | 27.65 | $9.14 | 516200 |
| 2025-12-03 | 27.38 | $9.08 | 841100 |
| 2025-12-02 | 27.26 | $8.87 | 457000 |
| 2025-12-01 | 27.45 | $8.92 | 736300 |
| 2025-11-28 | 27.43 | $9.00 | 563924 |
| 2025-11-27 | 27.34 | $8.98 | 160324 |
| 2025-11-26 | 27.37 | $8.94 | 714100 |
| 2025-11-25 | 27.39 | $8.96 | 1.2M |
| 2025-11-24 | 27.42 | $9.14 | 903818 |
| 2025-11-21 | 26.86 | $9.05 | 986600 |
| 2025-11-20 | 26.42 | $9.13 | 1.6M |
| 2025-11-19 | 25.44 | $9.15 | 1.0M |
| 2025-11-18 | 24.80 | $9.04 | 1.4M |
| 2025-11-17 | 24.22 | $8.77 | 941700 |
| 2025-11-14 | 23.96 | $8.83 | 977600 |
| 2025-11-13 | 23.75 | $8.57 | 1.1M |
| 2025-11-12 | 23.52 | $8.78 | 1.1M |
| 2025-11-11 | 22.58 | $8.98 | 2.4M |
| 2025-11-10 | 21.58 | $8.56 | 1.5M |
| 2025-11-07 | 21.23 | $8.33 | 2.1M |
| 2025-11-06 | 21.24 | $8.10 | 755425 |
| 2025-11-05 | 21.85 | $8.04 | 997238 |
| 2025-11-04 | 22.70 | $7.86 | 683414 |
| 2025-11-03 | 23.73 | $8.04 | 769233 |
| 2025-10-31 | 24.07 | $7.98 | 1.0M |
| 2025-10-30 | 24.58 | $7.94 | 794015 |
| 2025-10-29 | 24.65 | $8.03 | 1.4M |
| 2025-10-28 | 24.75 | $7.93 | 1.4M |
| 2025-10-27 | 25.01 | $8.00 | 805433 |
| 2025-10-24 | 25.11 | $7.91 | 491300 |
| 2025-10-23 | 25.26 | $7.88 | 588927 |
| 2025-10-22 | 25.41 | $7.80 | 581201 |
| 2025-10-21 | 26.02 | $7.61 | 518000 |
| 2025-10-20 | 27.07 | $7.59 | 579821 |
| 2025-10-17 | 28.19 | $7.64 | 615500 |
| 2025-10-16 | 29.46 | $7.66 | 954700 |
| 2025-10-15 | 30.53 | $7.81 | 995946 |
| 2025-10-14 | 31.26 | $7.73 | 1.2M |
| 2025-10-10 | 32.10 | $7.85 | 1.6M |
| 2025-10-09 | 32.48 | $8.19 | 998300 |
| 2025-10-08 | 31.58 | $8.47 | 1.7M |
| 2025-10-07 | 30.46 | $8.18 | 851800 |
| 2025-10-06 | 30.07 | $8.08 | 1.1M |
| 2025-10-03 | 29.85 | $7.87 | 556200 |
| 2025-10-02 | 30.31 | $7.73 | 608426 |
| 2025-10-01 | 30.80 | $7.84 | 537000 |
| 2025-09-30 | 31.41 | $7.75 | 920000 |
| 2025-09-29 | 31.87 | $7.90 | 1.1M |
| 2025-09-26 | 31.97 | $8.02 | 719821 |
| 2025-09-25 | 31.22 | $7.97 | 549300 |
| 2025-09-24 | 30.55 | $7.96 | 1.1M |
| 2025-09-23 | 29.37 | $7.90 | 1.3M |
| 2025-09-22 | 28.12 | $7.82 | 1.0M |
| 2025-09-19 | 27.30 | $7.68 | 785133 |
| 2025-09-18 | 26.73 | $7.75 | 361700 |
| 2025-09-17 | 25.73 | $7.74 | 891500 |
| 2025-09-16 | 24.69 | $7.70 | 914502 |
| 2025-09-15 | 23.84 | $7.50 | 696600 |
| 2025-09-12 | 23.46 | $7.50 | 854134 |
| 2025-09-11 | 23.20 | $7.44 | 633829 |
| 2025-09-10 | 23.11 | $7.48 | 965400 |
| 2025-09-09 | 23.02 | $7.37 | 842352 |
| 2025-09-08 | 23.21 | $7.24 | 848000 |
| 2025-09-05 | 23.70 | $7.27 | 809600 |
| 2025-09-04 | 23.87 | $7.41 | 782643 |
| 2025-09-03 | 24.05 | $7.26 | 985160 |
| 2025-09-02 | 24.54 | $7.33 | 636214 |
| 2025-08-29 | 24.96 | $7.29 | 780800 |
| 2025-08-28 | 25.23 | $7.43 | 1.0M |
| 2025-08-27 | 24.96 | $7.44 | 737000 |
| 2025-08-26 | 24.50 | $7.44 | 752400 |
| 2025-08-25 | 24.07 | $7.43 | 293934 |
| 2025-08-22 | 23.61 | $7.41 | 807600 |
| 2025-08-21 | 23.22 | $7.23 | 979302 |
| 2025-08-20 | 23.40 | $7.10 | 344813 |
| 2025-08-19 | 23.96 | $7.07 | 795844 |
| 2025-08-18 | 24.44 | $7.10 | 519615 |
| 2025-08-15 | 25.11 | $7.06 | 734300 |
| 2025-08-14 | 25.66 | $7.13 | 543710 |
| 2025-08-13 | 26.15 | $7.11 | 799431 |
| 2025-08-12 | 26.67 | $7.17 | 742907 |
| 2025-08-11 | 26.84 | $7.13 | 718600 |
| 2025-08-08 | 27.33 | $7.08 | 453600 |
| 2025-08-07 | 27.94 | $7.05 | 505700 |
| 2025-08-06 | 28.55 | $7.02 | 547231 |
| 2025-08-05 | 29.19 | $7.03 | 675946 |
| 2025-08-01 | 30.10 | $7.04 | 692432 |
| 2025-07-31 | 30.77 | $7.19 | 762300 |
| 2025-07-30 | 30.97 | $7.46 | 1.1M |
| 2025-07-29 | 30.07 | $7.45 | 616044 |
| 2025-07-28 | 28.96 | $7.36 | 785700 |
| 2025-07-25 | 27.94 | $7.25 | 594200 |
| 2025-07-24 | 26.93 | $7.27 | 681434 |
| 2025-07-23 | 26.01 | $7.18 | 422817 |
| 2025-07-22 | 25.24 | $7.10 | 413200 |
| 2025-07-21 | 24.60 | $7.06 | 660300 |
| 2025-07-18 | 23.96 | $7.06 | 662432 |
| 2025-07-17 | 23.25 | $7.04 | 930400 |
| 2025-07-16 | 22.49 | $6.94 | 375100 |
| 2025-07-15 | 22.17 | $6.99 | 561742 |
| 2025-07-14 | 21.44 | $6.98 | 929300 |
| 2025-07-11 | 20.67 | $6.93 | 357942 |
| 2025-07-10 | 20.51 | $6.86 | 375723 |
| 2025-07-09 | 20.37 | $6.91 | 280941 |
| 2025-07-08 | 20.22 | $6.87 | 657116 |
| 2025-07-07 | 20.07 | $6.74 | 665300 |
| 2025-07-04 | 20.36 | $6.77 | 373108 |
| 2025-07-03 | 20.66 | $6.68 | 356100 |
| 2025-07-02 | 21.16 | $6.73 | 614419 |
| 2025-06-30 | 21.62 | $6.74 | 339000 |
| 2025-06-27 | 22.24 | $6.81 | 410300 |
| 2025-06-26 | 22.64 | $6.76 | 449700 |
| 2025-06-25 | 23.23 | $6.71 | 628300 |
| 2025-06-24 | 23.78 | $6.77 | 853814 |
| 2025-06-23 | 24.15 | $6.95 | 1.2M |
| 2025-06-20 | 23.88 | $7.19 | 453446 |
| 2025-06-19 | 22.62 | $7.20 | 611600 |
| 2025-06-18 | 21.14 | $7.15 | 1.2M |
| 2025-06-17 | 19.61 | $7.06 | 1.1M |
| 2025-06-16 | 18.27 | $6.91 | 791400 |
| 2025-06-13 | 17.13 | $6.94 | 2.0M |
| 2025-06-12 | 15.92 | $6.72 | 640700 |
| 2025-06-11 | 15.16 | $6.68 | 1.2M |
| 2025-06-10 | 14.49 | $6.49 | 591600 |
| 2025-06-09 | 14.15 | $6.49 | 613900 |
| 2025-06-06 | 13.86 | $6.40 | 500400 |
| 2025-06-05 | 13.75 | $6.31 | 309400 |
| 2025-06-04 | 13.85 | $6.35 | 342700 |
| 2025-06-03 | 13.98 | $6.34 | 488423 |
| 2025-06-02 | 14.15 | $6.21 | 814234 |
| 2025-05-30 | 14.56 | $6.15 | 384600 |
| 2025-05-29 | 15.14 | $6.31 | 334600 |
| 2025-05-28 | 15.20 | $6.30 | 431600 |
| 2025-05-27 | 15.26 | $6.31 | 457516 |
| 2025-05-26 | 15.43 | $6.31 | 435034 |
| 2025-05-23 | 15.61 | $6.20 | 435742 |
| 2025-05-22 | 16.15 | $6.11 | 627532 |
| 2025-05-21 | 16.87 | $6.17 | 526800 |
| 2025-05-20 | 17.37 | $6.19 | 508213 |
| 2025-05-16 | 17.97 | $6.16 | 437145 |
| 2025-05-15 | 18.62 | $6.10 | 505338 |
| 2025-05-14 | 19.41 | $6.23 | 802735 |
| 2025-05-13 | 20.17 | $6.18 | 823700 |
| 2025-05-12 | 21.03 | $6.02 | 1.1M |
| 2025-05-09 | 22.02 | $5.92 | 857224 |
| 2025-05-08 | 22.94 | $5.77 | 570124 |
| 2025-05-07 | 23.28 | $5.56 | 661608 |
| 2025-05-06 | 22.95 | $5.56 | 393720 |
| 2025-05-05 | 22.60 | $5.49 | 697463 |
| 2025-05-02 | 22.23 | $5.71 | 710335 |
| 2025-05-01 | 22.16 | $5.73 | 795822 |
| 2025-04-30 | 22.12 | $5.74 | 1.5M |
| 2025-04-29 | 22.13 | $6.09 | 507300 |
| 2025-04-28 | 22.88 | $6.17 | 556947 |
| 2025-04-25 | 23.70 | $6.14 | 694700 |
| 2025-04-24 | 24.50 | $6.12 | 636400 |
| 2025-04-23 | 25.39 | $6.09 | 493600 |
| 2025-04-22 | 26.26 | $6.10 | 436200 |
| 2025-04-21 | 27.33 | $6.04 | 691200 |
| 2025-04-17 | 28.18 | $6.11 | 2.3M |
| 2025-04-16 | 29.08 | $5.56 | 640803 |
| 2025-04-15 | 28.31 | $5.38 | 493100 |
| 2025-04-14 | 26.95 | $5.33 | 666000 |
| 2025-04-11 | 25.45 | $5.23 | 799307 |
| 2025-04-10 | 23.30 | $5.01 | 1.8M |
| 2025-04-09 | 21.03 | $5.46 | 2.3M |
| 2025-04-08 | 18.65 | $4.99 | 2.0M |
| 2025-04-07 | 16.36 | $5.29 | 3.1M |
| 2025-04-04 | 14.21 | $5.72 | 2.1M |
| 2025-04-03 | 12.55 | $6.26 | 1.1M |
| 2025-04-02 | 12.03 | $6.52 | 217500 |
| 2025-04-01 | 12.51 | $6.50 | 263309 |
| 2025-03-31 | 12.92 | $6.47 | 350300 |
| 2025-03-28 | 13.35 | $6.49 | 685602 |
| 2025-03-27 | 13.93 | $6.55 | 312400 |
| 2025-03-26 | 14.29 | $6.60 | 352000 |
| 2025-03-25 | 14.38 | $6.58 | 322700 |
| 2025-03-24 | 14.48 | $6.59 | 658300 |
| 2025-03-21 | 14.48 | $6.60 | 521900 |
| 2025-03-20 | 14.78 | $6.58 | 541103 |
| 2025-03-19 | 14.91 | $6.54 | 843200 |
| 2025-03-18 | 15.15 | $6.46 | 548729 |
| 2025-03-17 | 15.78 | $6.38 | 588500 |
| 2025-03-14 | 16.56 | $6.26 | 638339 |
| 2025-03-13 | 16.75 | $6.14 | 1.0M |
| 2025-03-12 | 16.60 | $6.19 | 483135 |
| 2025-03-11 | 16.48 | $6.09 | 655744 |
| 2025-03-10 | 16.01 | $6.05 | 540812 |
| 2025-03-07 | 15.45 | $6.11 | 641500 |
| 2025-03-06 | 15.08 | $6.00 | 632100 |
| 2025-03-05 | 13.96 | $5.98 | 922809 |
| 2025-03-04 | 12.88 | $6.10 | 888047 |
| 2025-03-03 | 11.74 | $6.12 | 1.1M |
| 2025-02-28 | 10.90 | $6.42 | 1.4M |
| 2025-02-27 | 10.94 | $6.54 | 1.0M |
| 2025-02-26 | 11.09 | $6.51 | 580100 |
| 2025-02-25 | 11.57 | $6.48 | 590500 |
| 2025-02-24 | 11.95 | $6.58 | 780000 |
| 2025-02-21 | 12.24 | $6.49 | 572634 |
| 2025-02-20 | 12.70 | $6.54 | 322500 |
| 2025-02-19 | 13.33 | $6.54 | 381800 |
| 2025-02-18 | 14.01 | $6.46 | 396300 |
| 2025-02-14 | 14.34 | $6.40 | 444336 |
| 2025-02-13 | 14.46 | $6.42 | 401100 |
| 2025-02-12 | 14.73 | $6.41 | 674027 |
| 2025-02-11 | 15.01 | $6.48 | 339600 |
| 2025-02-10 | 15.52 | $6.45 | 497529 |
| 2025-02-07 | 15.96 | $6.35 | 540838 |
| 2025-02-06 | 15.96 | $6.30 | 623102 |
| 2025-02-05 | 15.96 | $6.35 | 407305 |
| 2025-02-04 | 15.53 | $6.35 | 680000 |
| 2025-02-03 | 15.08 | $6.19 | 1.5M |
| 2025-01-31 | 14.44 | $6.32 | 1.0M |
| 2025-01-30 | 14.56 | $6.52 | 662408 |
| 2025-01-29 | 15.31 | $6.49 | 580200 |
| 2025-01-28 | 15.92 | $6.48 | 745500 |
| 2025-01-27 | 16.56 | $6.46 | 724849 |
| 2025-01-24 | 17.24 | $6.52 | 638118 |
| 2025-01-23 | 17.92 | $6.59 | 496704 |
| 2025-01-22 | 18.26 | $6.62 | 375200 |
| 2025-01-21 | 18.62 | $6.59 | 737319 |
| 2025-01-20 | 19.00 | $6.72 | 690100 |
| 2025-01-17 | 19.36 | $6.57 | 626300 |
| 2025-01-16 | 20.16 | $6.63 | 920800 |
| 2025-01-15 | 20.63 | $6.79 | 987713 |
| 2025-01-14 | 20.66 | $6.81 | 779715 |
| 2025-01-13 | 20.46 | $6.75 | 910901 |
| 2025-01-10 | 20.20 | $6.85 | 770612 |
| 2025-01-09 | 19.42 | $6.80 | 269000 |
| 2025-01-08 | 19.04 | $6.77 | 697500 |
| 2025-01-07 | 18.63 | $6.82 | 444900 |
| 2025-01-06 | 18.28 | $6.74 | 622900 |
| 2025-01-03 | 17.90 | $6.75 | 1.1M |
| 2025-01-02 | 17.72 | $6.66 | 965700 |
| 2024-12-31 | 17.84 | $6.48 | 430200 |
| 2024-12-30 | 18.73 | $6.48 | 716200 |
| 2024-12-27 | 19.67 | $6.39 | 554802 |
| 2024-12-24 | 20.18 | $6.32 | 248622 |
| 2024-12-23 | 20.28 | $6.26 | 550600 |
| 2024-12-20 | 20.05 | $6.11 | 560500 |
| 2024-12-19 | 18.94 | $6.03 | 951324 |
| 2024-12-18 | 17.90 | $6.14 | 696014 |
| 2024-12-17 | 17.17 | $6.23 | 1.1M |
| 2024-12-16 | 16.27 | $6.29 | 437300 |
| 2024-12-13 | 15.95 | $6.37 | 506800 |
| 2024-12-12 | 15.54 | $6.33 | 807237 |
| 2024-12-11 | 15.15 | $6.42 | 1.2M |
| 2024-12-10 | 14.87 | $6.36 | 681800 |
| 2024-12-09 | 14.66 | $6.49 | 982843 |
| 2024-12-06 | 14.65 | $6.37 | 807100 |
| 2024-12-05 | 14.27 | $6.45 | 499225 |
| 2024-12-04 | 14.17 | $6.45 | 837800 |
| 2024-12-03 | 14.07 | $6.51 | 763000 |
| 2024-12-02 | 14.26 | $6.45 | 921100 |
| 2024-11-29 | 14.47 | $6.56 | 670500 |
| 2024-11-28 | 15.19 | $6.68 | 447600 |
| 2024-11-27 | 15.30 | $6.64 | 730200 |
| 2024-11-26 | 15.41 | $6.65 | 712000 |
| 2024-11-25 | 15.57 | $6.68 | 885200 |
| 2024-11-22 | 15.68 | $6.73 | 768839 |
| 2024-11-21 | 15.75 | $6.66 | 890129 |
| 2024-11-20 | 16.06 | $6.54 | 558600 |
| 2024-11-19 | 16.78 | $6.49 | 426500 |
| 2024-11-18 | 17.22 | $6.45 | 656400 |
| 2024-11-15 | 17.69 | $6.43 | 633700 |
| 2024-11-14 | 18.08 | $6.45 | 994042 |
| 2024-11-13 | 18.38 | $6.31 | 623720 |
| 2024-11-12 | 18.06 | $6.26 | 515100 |
| 2024-11-11 | 17.30 | $6.23 | 648700 |
| 2024-11-08 | 16.25 | $6.26 | 1.3M |
| 2024-11-07 | 15.22 | $6.42 | 584200 |
| 2024-11-06 | 14.63 | $6.43 | 523700 |
| 2024-11-05 | 14.09 | $6.43 | 265210 |
| 2024-11-04 | 13.66 | $6.41 | 559712 |
| 2024-11-01 | 13.20 | $6.32 | 665600 |
| 2024-10-31 | 12.67 | $6.41 | 740000 |
| 2024-10-30 | 12.28 | $6.53 | 457444 |
| 2024-10-29 | 12.34 | $6.49 | 689600 |
| 2024-10-28 | 12.15 | $6.45 | 1.0M |
| 2024-10-25 | 11.96 | $6.60 | 475107 |
| 2024-10-24 | 12.38 | $6.53 | 608100 |
| 2024-10-23 | 12.58 | $6.47 | 594331 |
| 2024-10-22 | 12.70 | $6.53 | 457018 |
| 2024-10-21 | 13.07 | $6.48 | 646200 |
| 2024-10-18 | 13.41 | $6.47 | 797339 |
| 2024-10-17 | 13.34 | $6.46 | 585846 |
| 2024-10-16 | 13.28 | $6.43 | 400800 |
| 2024-10-15 | 13.31 | $6.48 | 900000 |
| 2024-10-11 | 13.34 | $6.62 | 318000 |
| 2024-10-10 | 14.01 | $6.60 | 514713 |
| 2024-10-09 | 14.66 | $6.53 | 368900 |
| 2024-10-08 | 15.01 | $6.52 | 930500 |
| 2024-10-07 | 15.37 | $6.62 | 764400 |
| 2024-10-04 | 15.76 | $6.61 | 900400 |
| 2024-10-03 | 16.37 | $6.52 | 608600 |
| 2024-10-02 | 17.02 | $6.44 | 590000 |
| 2024-10-01 | 17.71 | $6.49 | 889600 |
| 2024-09-30 | 18.08 | $6.40 | 447400 |
| 2024-09-27 | 18.08 | $6.35 | 668400 |
| 2024-09-26 | 17.72 | $6.36 | 1.0M |
| 2024-09-25 | 17.34 | $6.40 | 838400 |
| 2024-09-24 | 17.19 | $6.46 | 686700 |
| 2024-09-23 | 17.20 | $6.40 | 537516 |
| 2024-09-20 | 17.22 | $6.45 | 595600 |
| 2024-09-19 | 16.86 | $6.45 | 616529 |
| 2024-09-18 | 16.54 | $6.38 | 860305 |
| 2024-09-17 | 16.02 | $6.45 | 1.1M |
| 2024-09-16 | 15.69 | $6.44 | 689245 |
| 2024-09-13 | 15.26 | $6.42 | 686640 |
| 2024-09-12 | 14.83 | $6.45 | 604100 |
| 2024-09-11 | 14.17 | $6.37 | 463108 |
| 2024-09-10 | 13.08 | $6.33 | 1.0M |
| 2024-09-09 | 11.93 | $6.39 | 692524 |
| 2024-09-06 | 11.21 | $6.43 | 1.0M |
| 2024-09-05 | 10.44 | $6.55 | 762736 |
| 2024-09-04 | 10.09 | $6.59 | 643700 |
| 2024-09-03 | 9.89 | $6.66 | 1.3M |
| 2024-08-30 | 9.76 | $6.85 | 1.4M |
| 2024-08-29 | 10.09 | $7.06 | 710300 |
| 2024-08-28 | 10.15 | $6.94 | 332929 |
| 2024-08-27 | 10.63 | $6.96 | 1.0M |
| 2024-08-26 | 11.02 | $7.10 | 1.0M |
| 2024-08-23 | 10.95 | $6.95 | 546900 |
| 2024-08-22 | 11.34 | $6.86 | 520737 |
| 2024-08-21 | 11.67 | $6.83 | 511127 |
| 2024-08-20 | 12.01 | $6.85 | 584829 |
| 2024-08-19 | 12.53 | $6.93 | 1.3M |
| 2024-08-16 | 12.90 | $6.96 | 1.4M |
| 2024-08-15 | 13.26 | $7.12 | 1.7M |
| 2024-08-14 | 13.40 | $6.96 | 426100 |
| 2024-08-13 | 13.86 | $6.90 | 502001 |
| 2024-08-12 | 14.13 | $6.87 | 879200 |
| 2024-08-09 | 14.41 | $6.77 | 600900 |
| 2024-08-08 | 14.06 | $6.73 | 240239 |
| 2024-08-07 | 13.43 | $6.62 | 691800 |
| 2024-08-06 | 12.77 | $6.67 | 1.2M |
| 2024-08-02 | 11.77 | $6.60 | 1.4M |
| 2024-08-01 | 10.94 | $6.69 | 1.4M |
| 2024-07-31 | 10.68 | $6.87 | 1.2M |
| 2024-07-30 | 10.98 | $6.96 | 602300 |
| 2024-07-29 | 11.08 | $6.99 | 817100 |
| 2024-07-26 | 11.13 | $7.01 | 944700 |
| 2024-07-25 | 11.31 | $6.97 | 751500 |
| 2024-07-24 | 11.68 | $6.94 | 663600 |
| 2024-07-23 | 11.61 | $6.98 | 478013 |
| 2024-07-22 | 11.65 | $7.05 | 708000 |
| 2024-07-19 | 11.71 | $6.93 | 720000 |
| 2024-07-18 | 11.92 | $6.99 | 625535 |
| 2024-07-17 | 11.80 | $7.00 | 728800 |
| 2024-07-16 | 11.53 | $7.05 | 851100 |
| 2024-07-15 | 11.46 | $6.96 | 671200 |
| 2024-07-12 | 11.66 | $6.79 | 248004 |
| 2024-07-11 | 11.97 | $6.77 | 547400 |
| 2024-07-10 | 12.15 | $6.67 | 467600 |
| 2024-07-09 | 11.76 | $6.60 | 398445 |
| 2024-07-08 | 11.42 | $6.67 | 253500 |
| 2024-07-05 | 11.25 | $6.67 | 514002 |
| 2024-07-04 | 11.08 | $6.77 | 117000 |
| 2024-07-03 | 11.29 | $6.72 | 423429 |
| 2024-07-02 | 11.51 | $6.79 | 314700 |
| 2024-06-28 | 11.46 | $6.70 | 486224 |
| 2024-06-27 | 11.41 | $6.79 | 377701 |
| 2024-06-26 | 11.43 | $6.67 | 520422 |
| 2024-06-25 | 11.23 | $6.72 | 242500 |
| 2024-06-24 | 11.29 | $6.76 | 491247 |
| 2024-06-21 | 11.35 | $6.50 | 1.1M |
| 2024-06-20 | 10.94 | $6.62 | 888100 |
| 2024-06-19 | 11.09 | $6.72 | 372200 |
| 2024-06-18 | 11.44 | $6.72 | 663700 |
| 2024-06-17 | 11.80 | $6.66 | 518300 |
| 2024-06-14 | 11.67 | $6.62 | 501600 |
| 2024-06-13 | 11.61 | $6.64 | 1.1M |
| 2024-06-12 | 11.64 | $6.82 | 510400 |
| 2024-06-11 | 12.13 | $6.83 | 275414 |
| 2024-06-10 | 12.64 | $6.87 | 457900 |
| 2024-06-07 | 13.19 | $6.73 | 481205 |
| 2024-06-06 | 13.35 | $6.77 | 345500 |
| 2024-06-05 | 13.39 | $6.66 | 348012 |
| 2024-06-04 | 13.08 | $6.61 | 906931 |
| 2024-06-03 | 12.71 | $6.70 | 2.0M |
| 2024-05-31 | 12.69 | $7.05 | 1.2M |
| 2024-05-30 | 13.07 | $7.01 | 952308 |
| 2024-05-29 | 13.18 | $7.06 | 668600 |
| 2024-05-28 | 13.30 | $7.07 | 1.3M |
| 2024-05-27 | 13.43 | $6.86 | 304905 |
| 2024-05-24 | 13.86 | $6.80 | 351000 |
| 2024-05-23 | 13.92 | $6.76 | 759500 |
| 2024-05-22 | 13.99 | $6.82 | 1.1M |
| 2024-05-21 | 14.21 | $6.95 | 249300 |
| 2024-05-17 | 14.94 | $6.97 | 466800 |
| 2024-05-16 | 15.70 | $6.89 | 520130 |
| 2024-05-15 | 16.20 | $6.85 | 805400 |
| 2024-05-14 | 16.49 | $6.88 | 756547 |
| 2024-05-13 | 17.02 | $6.91 | 524110 |
| 2024-05-10 | 17.74 | $6.91 | 1.0M |
| 2024-05-09 | 18.50 | $7.05 | 465000 |
| 2024-05-08 | 19.12 | $6.96 | 422400 |
| 2024-05-07 | 20.12 | $6.94 | 284700 |
| 2024-05-06 | 20.93 | $6.97 | 562300 |
| 2024-05-03 | 21.77 | $6.86 | 516800 |
| 2024-05-02 | 22.82 | $6.88 | 445400 |
| 2024-05-01 | 23.96 | $6.90 | 1.1M |
| 2024-04-30 | 25.17 | $7.06 | 675600 |
| 2024-04-29 | 25.57 | $7.30 | 476900 |
| 2024-04-26 | 25.06 | $7.36 | 560507 |
| 2024-04-25 | 24.15 | $7.25 | 656711 |
| 2024-04-24 | 23.44 | $7.21 | 395125 |
| 2024-04-23 | 22.81 | $7.21 | 1.1M |
| 2024-04-22 | 22.20 | $7.02 | 911049 |
| 2024-04-19 | 22.21 | $6.91 | 437900 |
| 2024-04-18 | 22.58 | $6.85 | 270437 |
| 2024-04-17 | 23.16 | $6.88 | 374800 |
| 2024-04-16 | 23.77 | $6.89 | 622121 |
| 2024-04-15 | 24.58 | $6.95 | 918300 |
| 2024-04-12 | 25.00 | $7.06 | 957800 |
| 2024-04-11 | 24.76 | $7.11 | 727806 |
| 2024-04-10 | 24.81 | $7.14 | 638412 |
| 2024-04-09 | 24.67 | $7.10 | 616600 |
| 2024-04-08 | 24.60 | $7.08 | 427701 |
| 2024-04-05 | 24.63 | $7.08 | 882300 |
| 2024-04-04 | 24.67 | $6.97 | 973200 |
| 2024-04-03 | 25.04 | $7.02 | 1.6M |
| 2024-04-02 | 24.96 | $7.09 | 1.0M |
| 2024-04-01 | 24.49 | $7.05 | 506914 |
| 2024-03-28 | 24.09 | $7.08 | 738048 |
| 2024-03-27 | 23.55 | $7.08 | 335300 |
| 2024-03-26 | 23.13 | $7.08 | 320700 |
| 2024-03-25 | 22.17 | $7.06 | 668700 |
| 2024-03-22 | 21.25 | $6.94 | 322100 |
| 2024-03-21 | 20.65 | $6.94 | 508127 |
| 2024-03-20 | 19.82 | $6.92 | 471835 |
| 2024-03-19 | 19.10 | $6.91 | 692149 |
| 2024-03-18 | 18.34 | $6.83 | 561730 |
| 2024-03-15 | 17.94 | $6.75 | 586534 |
| 2024-03-14 | 17.52 | $6.77 | 372700 |
| 2024-03-13 | 17.43 | $6.67 | 329422 |
| 2024-03-12 | 17.42 | $6.61 | 167021 |
| 2024-03-11 | 17.99 | $6.63 | 303800 |
| 2024-03-08 | 18.59 | $6.68 | 299700 |
| 2024-03-07 | 18.91 | $6.73 | 361109 |
| 2024-03-06 | 18.87 | $6.75 | 356100 |
| 2024-03-05 | 18.77 | $6.71 | 312330 |
| 2024-03-04 | 18.77 | $6.66 | 544943 |
| 2024-03-01 | 18.71 | $6.73 | 418315 |
| 2024-02-29 | 18.66 | $6.62 | 1.2M |
| 2024-02-28 | 18.84 | $6.72 | 494238 |
| 2024-02-27 | 18.42 | $6.87 | 816417 |
| 2024-02-26 | 17.41 | $6.79 | 477812 |
| 2024-02-23 | 16.64 | $6.68 | 544300 |
| 2024-02-22 | 16.19 | $6.73 | 438500 |
| 2024-02-21 | 15.71 | $6.67 | 781000 |
| 2024-02-20 | 15.42 | $6.49 | 429213 |
| 2024-02-16 | 15.45 | $6.53 | 372403 |
| 2024-02-15 | 15.65 | $6.49 | 844300 |
| 2024-02-14 | 15.89 | $6.32 | 303300 |
| 2024-02-13 | 16.51 | $6.32 | 461739 |
| 2024-02-12 | 17.25 | $6.35 | 506231 |
| 2024-02-09 | 18.12 | $6.25 | 471920 |
| 2024-02-08 | 18.58 | $6.21 | 330312 |
| 2024-02-07 | 18.92 | $6.11 | 470700 |
| 2024-02-06 | 18.55 | $6.07 | 453624 |
| 2024-02-05 | 18.16 | $6.06 | 651500 |
| 2024-02-02 | 17.70 | $6.18 | 591200 |
| 2024-02-01 | 17.67 | $6.28 | 590832 |
| 2024-01-31 | 18.02 | $6.37 | 345441 |
| 2024-01-30 | 18.73 | $6.45 | 408300 |
| 2024-01-29 | 19.48 | $6.44 | 685900 |
| 2024-01-26 | 20.39 | $6.45 | 510700 |
| 2024-01-25 | 21.44 | $6.47 | 567340 |
| 2024-01-24 | 22.41 | $6.40 | 457648 |
| 2024-01-23 | 23.09 | $6.31 | 430900 |
| 2024-01-22 | 23.54 | $6.29 | 387100 |
| 2024-01-19 | 23.82 | $6.29 | 485400 |
| 2024-01-18 | 24.19 | $6.30 | 602800 |
| 2024-01-17 | 24.73 | $6.40 | 499800 |
| 2024-01-16 | 25.49 | $6.45 | 528000 |
| 2024-01-15 | 26.54 | $6.49 | 394920 |
| 2024-01-12 | 27.65 | $6.41 | 601745 |
| 2024-01-11 | 28.58 | $6.34 | 432718 |
| 2024-01-10 | 29.21 | $6.30 | 589410 |
| 2024-01-09 | 29.86 | $6.33 | 403113 |
| 2024-01-08 | 30.36 | $6.30 | 650200 |
| 2024-01-05 | 30.64 | $6.37 | 475237 |
| 2024-01-04 | 31.30 | $6.29 | 492701 |
| 2024-01-03 | 31.99 | $6.37 | 580629 |
| 2024-01-02 | 32.65 | $6.28 | 690600 |
| 2023-12-29 | 33.23 | $6.28 | 308607 |
| 2023-12-28 | 33.59 | $6.30 | 462006 |
| 2023-12-27 | 34.09 | $6.48 | 872400 |
| 2023-12-22 | 35.00 | $6.42 | 440900 |
| 2023-12-21 | 35.47 | $6.31 | 530200 |
| 2023-12-20 | 35.70 | $6.27 | 769600 |
| 2023-12-19 | 35.94 | $6.27 | 1.0M |
| 2023-12-18 | 35.88 | $6.20 | 743000 |
| 2023-12-15 | 35.93 | $6.13 | 616017 |
| 2023-12-14 | 35.71 | $6.16 | 812100 |
| 2023-12-13 | 35.50 | $5.94 | 716100 |
| 2023-12-12 | 34.16 | $5.80 | 1.8M |
| 2023-12-11 | 32.76 | $6.12 | 888315 |
| 2023-12-08 | 31.72 | $6.29 | 428300 |
| 2023-12-07 | 30.82 | $6.16 | 801043 |
| 2023-12-06 | 29.62 | $6.22 | 1.1M |
| 2023-12-05 | 28.43 | $6.35 | 764215 |
| 2023-12-04 | 27.42 | $6.48 | 1.7M |
| 2023-12-01 | 26.46 | $6.73 | 590220 |
| 2023-11-30 | 25.97 | $6.74 | 1.3M |
| 2023-11-29 | 25.49 | $6.83 | 484900 |
| 2023-11-28 | 25.15 | $6.88 | 675302 |
| 2023-11-27 | 24.79 | $6.79 | 530032 |
| 2023-11-24 | 24.16 | $6.84 | 306226 |
| 2023-11-23 | 23.57 | $6.83 | 421017 |
| 2023-11-22 | 22.74 | $6.77 | 670700 |
| 2023-11-21 | 21.78 | $6.84 | 425700 |
| 2023-11-20 | 20.97 | $6.91 | 554000 |
| 2023-11-17 | 20.32 | $6.88 | 608500 |
| 2023-11-16 | 19.48 | $6.70 | 1.4M |
| 2023-11-15 | 18.20 | $6.88 | 741800 |
| 2023-11-14 | 17.35 | $7.04 | 627200 |
| 2023-11-13 | 16.67 | $6.97 | 316902 |
| 2023-11-10 | 15.97 | $6.98 | 694703 |
| 2023-11-09 | 14.87 | $6.84 | 594307 |
| 2023-11-08 | 13.54 | $6.77 | 1.3M |
| 2023-11-07 | 12.14 | $6.97 | 2.4M |
| 2023-11-06 | 11.11 | $7.30 | 693311 |
| 2023-11-03 | 10.92 | $7.43 | 632700 |
| 2023-11-02 | 11.06 | $7.55 | 982913 |
| 2023-11-01 | 11.20 | $7.43 | 489700 |
| 2023-10-31 | 11.36 | $7.42 | 766602 |
| 2023-10-30 | 11.52 | $7.42 | 611100 |
| 2023-10-27 | 11.68 | $7.64 | 571411 |
| 2023-10-26 | 12.19 | $7.61 | 502200 |
| 2023-10-25 | 12.68 | $7.60 | 1.6M |
| 2023-10-24 | 13.20 | $7.69 | 549311 |
| 2023-10-23 | 13.27 | $7.74 | 460200 |
| 2023-10-20 | 13.11 | $7.82 | 697726 |
| 2023-10-19 | 12.67 | $7.87 | 822800 |
| 2023-10-18 | 12.21 | $7.79 | 991932 |
| 2023-10-17 | 11.37 | $7.73 | 1.9M |
| 2023-10-16 | 10.72 | $7.50 | 681819 |
| 2023-10-13 | 10.63 | $7.51 | 637100 |
| 2023-10-12 | 10.62 | $7.40 | 575519 |
| 2023-10-11 | 10.93 | $7.37 | 419300 |
| 2023-10-10 | 11.22 | $7.42 | 541100 |
| 2023-10-06 | 11.52 | $7.19 | 543035 |
| 2023-10-05 | 11.66 | $7.06 | 652522 |
| 2023-10-04 | 11.39 | $7.04 | 942600 |
| 2023-10-03 | 11.02 | $7.12 | 580605 |
| 2023-10-02 | 10.88 | $7.09 | 881548 |
| 2023-09-29 | 10.97 | $7.40 | 759700 |
| 2023-09-28 | 10.86 | $7.53 | 1.0M |
| 2023-09-27 | 10.74 | $7.60 | 1.0M |
| 2023-09-26 | 10.35 | $7.34 | 1.1M |
| 2023-09-25 | 10.37 | $7.40 | 563700 |
| 2023-09-22 | 10.63 | $7.27 | 461627 |
| 2023-09-21 | 10.78 | $7.19 | 506900 |
| 2023-09-20 | 10.93 | $7.28 | 559000 |
| 2023-09-19 | 11.48 | $7.37 | 694500 |
| 2023-09-18 | 11.99 | $7.48 | 857100 |
| 2023-09-15 | 11.92 | $7.52 | 631200 |
| 2023-09-14 | 11.59 | $7.57 | 537035 |
| 2023-09-13 | 11.25 | $7.41 | 523500 |
| 2023-09-12 | 10.90 | $7.49 | 1.3M |
| 2023-09-11 | 10.58 | $7.21 | 568800 |
| 2023-09-08 | 10.77 | $7.34 | 478000 |
| 2023-09-07 | 10.59 | $7.30 | 381400 |
| 2023-09-06 | 10.40 | $7.40 | 465200 |
| 2023-09-05 | 9.85 | $7.42 | 744231 |
| 2023-09-01 | 9.18 | $7.39 | 1.1M |
| 2023-08-31 | 8.77 | $7.22 | 1.0M |
| 2023-08-30 | 8.90 | $7.12 | 876436 |
| 2023-08-29 | 9.35 | $7.19 | 773944 |
| 2023-08-28 | 9.83 | $7.11 | 586131 |
| 2023-08-25 | 10.03 | $6.99 | 886300 |
| 2023-08-24 | 9.76 | $6.83 | 779400 |
| 2023-08-23 | 9.25 | $6.98 | 936933 |
| 2023-08-22 | 8.81 | $7.06 | 223019 |
| 2023-08-21 | 8.96 | $7.06 | 590300 |
| 2023-08-18 | 9.16 | $7.12 | 470308 |
| 2023-08-17 | 9.08 | $7.13 | 617600 |
| 2023-08-16 | 9.09 | $7.02 | 486145 |
| 2023-08-15 | 9.03 | $7.06 | 714900 |
| 2023-08-14 | 8.88 | $7.14 | 378142 |
| 2023-08-11 | 8.88 | $7.17 | 598800 |
| 2023-08-10 | 9.10 | $7.16 | 520900 |
| 2023-08-09 | 9.30 | $7.24 | 902700 |
| 2023-08-08 | 9.76 | $7.20 | 878006 |
| 2023-08-04 | 10.05 | $7.16 | 810149 |
| 2023-08-03 | 10.49 | $7.16 | 447724 |
| 2023-08-02 | 10.94 | $7.12 | 411500 |
| 2023-08-01 | 11.25 | $7.17 | 591400 |
| 2023-07-31 | 11.58 | $7.18 | 680820 |
| 2023-07-28 | 11.93 | $7.20 | 918300 |
| 2023-07-27 | 12.55 | $7.15 | 1.1M |
| 2023-07-26 | 12.14 | $7.20 | 453400 |
| 2023-07-25 | 11.71 | $7.21 | 459507 |
| 2023-07-24 | 11.25 | $7.19 | 617000 |
| 2023-07-21 | 10.77 | $7.14 | 316344 |
| 2023-07-20 | 10.54 | $7.09 | 333204 |
| 2023-07-19 | 10.35 | $7.07 | 487400 |
| 2023-07-18 | 10.06 | $7.06 | 729200 |
| 2023-07-17 | 10.02 | $6.81 | 493530 |
| 2023-07-14 | 10.44 | $6.93 | 696717 |
| 2023-07-13 | 10.74 | $7.05 | 711725 |
| 2023-07-12 | 10.80 | $6.99 | 688243 |
| 2023-07-11 | 10.97 | $6.95 | 531900 |
| 2023-07-10 | 11.27 | $6.81 | 602100 |
| 2023-07-07 | 11.84 | $6.82 | 897600 |
| 2023-07-06 | 12.44 | $6.59 | 509200 |
| 2023-07-05 | 12.42 | $6.67 | 245415 |
| 2023-07-04 | 12.83 | $6.71 | 326020 |
| 2023-06-30 | 13.26 | $6.58 | 304400 |
| 2023-06-29 | 13.22 | $6.54 | 299304 |
| 2023-06-28 | 13.04 | $6.51 | 405435 |
| 2023-06-27 | 12.75 | $6.43 | 446437 |
| 2023-06-26 | 12.33 | $6.49 | 632209 |
| 2023-06-23 | 11.88 | $6.28 | 1.4M |
| 2023-06-22 | 10.93 | $6.45 | 974343 |
| 2023-06-21 | 10.14 | $6.62 | 396100 |
| 2023-06-20 | 9.73 | $6.59 | 632942 |
| 2023-06-19 | 9.30 | $6.73 | 255511 |
| 2023-06-16 | 9.32 | $6.84 | 423832 |
| 2023-06-15 | 9.42 | $6.82 | 396300 |
| 2023-06-14 | 9.53 | $6.77 | 620417 |
| 2023-06-13 | 9.63 | $6.91 | 618900 |
| 2023-06-12 | 9.97 | $6.73 | 702600 |
| 2023-06-09 | 9.97 | $6.98 | 518100 |
| 2023-06-08 | 10.38 | $6.95 | 1.0M |
| 2023-06-07 | 10.81 | $7.07 | 940026 |
| 2023-06-06 | 11.20 | $6.95 | 689131 |
| 2023-06-05 | 11.73 | $7.01 | 514700 |
| 2023-06-02 | 12.09 | $7.06 | 609700 |
| 2023-06-01 | 12.68 | $6.88 | 879600 |
| 2023-05-31 | 13.05 | $6.83 | 734601 |
| 2023-05-30 | 13.11 | $6.95 | 557300 |
| 2023-05-29 | 13.40 | $7.23 | 375200 |
| 2023-05-26 | 13.97 | $7.10 | 667700 |
| 2023-05-25 | 14.70 | $7.03 | 681827 |
| 2023-05-24 | 15.48 | $7.22 | 604122 |
| 2023-05-23 | 15.85 | $7.24 | 1.1M |
| 2023-05-19 | 16.43 | $6.90 | 961838 |
| 2023-05-18 | 16.79 | $6.65 | 470547 |
| 2023-05-17 | 16.34 | $6.56 | 871200 |
| 2023-05-16 | 15.55 | $6.41 | 1.0M |
| 2023-05-15 | 14.73 | $6.55 | 627401 |
| 2023-05-12 | 14.07 | $6.45 | 1.2M |
| 2023-05-11 | 13.38 | $6.63 | 678500 |
| 2023-05-10 | 12.95 | $6.73 | 392233 |
| 2023-05-09 | 12.72 | $6.84 | 428100 |
| 2023-05-08 | 12.63 | $6.83 | 579917 |
| 2023-05-05 | 12.60 | $6.83 | 709300 |
| 2023-05-04 | 12.27 | $6.58 | 682300 |
| 2023-05-03 | 11.24 | $6.62 | 932500 |
| 2023-05-02 | 10.39 | $6.82 | 1.7M |
| 2023-05-01 | 9.81 | $7.23 | 424824 |
| 2023-04-28 | 10.14 | $7.30 | 479300 |
| 2023-04-27 | 10.49 | $7.18 | 534946 |
| 2023-04-26 | 10.85 | $7.30 | 691943 |
| 2023-04-25 | 11.40 | $7.33 | 706947 |
| 2023-04-24 | 11.76 | $7.51 | 473200 |
| 2023-04-21 | 11.87 | $7.43 | 954200 |
| 2023-04-20 | 12.07 | $7.41 | 765900 |
| 2023-04-19 | 12.29 | $7.52 | 600522 |
| 2023-04-18 | 12.36 | $7.58 | 352000 |
| 2023-04-17 | 12.00 | $7.60 | 531300 |
| 2023-04-14 | 11.48 | $7.69 | 969600 |
| 2023-04-13 | 10.65 | $7.71 | 1.1M |
| 2023-04-12 | 9.94 | $7.56 | 729526 |
| 2023-04-11 | 9.35 | $7.54 | 621700 |
| 2023-04-10 | 8.88 | $7.45 | 721100 |
| 2023-04-06 | 8.60 | $7.27 | 260633 |
| 2023-04-05 | 8.56 | $7.35 | 395806 |
| 2023-04-04 | 8.47 | $7.37 | 656800 |
| 2023-04-03 | 8.37 | $7.48 | 1.9M |
| 2023-03-31 | 8.03 | $7.12 | 780137 |
| 2023-03-30 | 8.22 | $7.21 | 668200 |
| 2023-03-29 | 8.33 | $7.28 | 614649 |
| 2023-03-28 | 8.23 | $7.28 | 812816 |
| 2023-03-27 | 8.25 | $7.30 | 905722 |
| 2023-03-24 | 8.32 | $7.10 | 947702 |
| 2023-03-23 | 8.70 | $7.16 | 767904 |
| 2023-03-22 | 8.75 | $7.24 | 1.3M |
| 2023-03-21 | 8.65 | $7.20 | 1.3M |
| 2023-03-20 | 8.89 | $6.73 | 736800 |
| 2023-03-17 | 8.59 | $6.62 | 1.2M |
| 2023-03-16 | 8.30 | $6.88 | 1.8M |
| 2023-03-15 | 7.99 | $6.63 | 3.8M |
| 2023-03-14 | 7.64 | $7.23 | 3.3M |
| 2023-03-13 | 7.77 | $6.86 | 1.6M |
| 2023-03-10 | 7.11 | $7.01 | 1.0M |
| 2023-03-09 | 7.38 | $7.10 | 1.2M |
| 2023-03-08 | 7.59 | $7.06 | 813400 |
| 2023-03-07 | 7.82 | $7.13 | 1.2M |
| 2023-03-06 | 8.19 | $7.34 | 746433 |
| 2023-03-03 | 8.18 | $7.31 | 1.9M |
| 2023-03-02 | 8.17 | $7.24 | 1.0M |
| 2023-03-01 | 8.33 | $7.17 | 1.2M |
| 2023-02-28 | 8.69 | $7.12 | 1.7M |
| 2023-02-27 | 9.05 | $7.22 | 1.8M |
| 2023-02-24 | 9.25 | $7.34 | 2.1M |
| 2023-02-23 | 9.31 | $7.36 | 1.3M |
| 2023-02-22 | 9.41 | $7.17 | 1.2M |
| 2023-02-21 | 9.60 | $7.24 | 1.3M |
| 2023-02-17 | 9.99 | $7.19 | 1.5M |
| 2023-02-16 | 10.50 | $7.32 | 726800 |
| 2023-02-15 | 10.58 | $7.42 | 1.0M |
| 2023-02-14 | 10.67 | $7.55 | 742600 |
| 2023-02-13 | 10.69 | $7.40 | 581400 |
| 2023-02-10 | 11.06 | $7.39 | 1.1M |
| 2023-02-09 | 11.46 | $7.25 | 596005 |
| 2023-02-08 | 11.97 | $7.31 | 1.1M |
| 2023-02-07 | 12.41 | $7.49 | 693332 |
| 2023-02-06 | 13.04 | $7.27 | 556941 |
| 2023-02-03 | 13.28 | $7.27 | 586700 |
| 2023-02-02 | 13.76 | $7.32 | 829200 |
| 2023-02-01 | 14.12 | $7.39 | 932700 |
| 2023-01-31 | 14.62 | $7.66 | 931833 |
| 2023-01-30 | 15.05 | $7.63 | 1.3M |
| 2023-01-27 | 15.46 | $7.91 | 1.6M |
| 2023-01-26 | 15.53 | $7.87 | 1.3M |
| 2023-01-25 | 15.72 | $7.82 | 840400 |
| 2023-01-24 | 16.10 | $7.77 | 988200 |
| 2023-01-23 | 16.28 | $7.94 | 928638 |
| 2023-01-20 | 16.33 | $7.77 | 556700 |
| 2023-01-19 | 16.51 | $7.69 | 1.2M |
| 2023-01-18 | 16.76 | $7.77 | 1.4M |
| 2023-01-17 | 16.56 | $7.77 | 866029 |
| 2023-01-16 | 16.72 | $7.54 | 501419 |
| 2023-01-13 | 17.17 | $7.46 | 1.1M |
| 2023-01-12 | 17.86 | $7.40 | 1.1M |
| 2023-01-11 | 18.58 | $7.15 | 699222 |
| 2023-01-10 | 19.24 | $7.09 | 647100 |
| 2023-01-09 | 19.56 | $7.06 | 937800 |
| 2023-01-06 | 19.95 | $7.07 | 541800 |
| 2023-01-05 | 20.10 | $6.94 | 507222 |
| 2023-01-04 | 20.08 | $6.89 | 1.2M |
| 2023-01-03 | 20.06 | $7.04 | 1.2M |
| 2022-12-30 | 20.24 | $7.62 | 455900 |
| 2022-12-29 | 21.22 | $7.55 | 365544 |
| 2022-12-28 | 22.02 | $7.53 | 784000 |
| 2022-12-23 | 22.93 | $7.75 | 794400 |
| 2022-12-22 | 23.80 | $7.29 | 840000 |
| 2022-12-21 | 23.96 | $7.27 | 999400 |
| 2022-12-20 | 23.89 | $6.94 | 1.4M |
| 2022-12-19 | 23.01 | $6.85 | 1.8M |
| 2022-12-16 | 22.08 | $7.10 | 1.0M |
| 2022-12-15 | 21.47 | $7.37 | 685313 |
| 2022-12-14 | 21.00 | $7.35 | 880416 |
| 2022-12-13 | 20.54 | $7.23 | 948603 |
| 2022-12-12 | 20.07 | $7.30 | 753200 |
| 2022-12-09 | 19.20 | $7.27 | 1.3M |
| 2022-12-08 | 18.25 | $7.41 | 1.2M |
| 2022-12-07 | 17.32 | $7.34 | 1.4M |
| 2022-12-06 | 16.37 | $7.40 | 1.1M |
| 2022-12-05 | 15.53 | $7.75 | 1.3M |
| 2022-12-02 | 14.93 | $8.01 | 1.1M |
| 2022-12-01 | 14.54 | $7.96 | 1.2M |
| 2022-11-30 | 14.28 | $8.16 | 1.3M |
| 2022-11-29 | 14.19 | $8.09 | 1.5M |
| 2022-11-28 | 14.10 | $8.19 | 1.5M |
| 2022-11-25 | 13.87 | $8.47 | 682620 |
| 2022-11-24 | 13.96 | $8.49 | 415500 |
| 2022-11-23 | 14.05 | $8.38 | 882200 |
| 2022-11-22 | 14.16 | $8.61 | 991348 |
| 2022-11-21 | 14.34 | $8.53 | 1.3M |
| 2022-11-18 | 14.20 | $8.61 | 822400 |
| 2022-11-17 | 14.30 | $8.65 | 1.5M |
| 2022-11-16 | 14.48 | $8.81 | 703637 |
| 2022-11-15 | 15.13 | $9.02 | 990000 |
| 2022-11-14 | 15.81 | $8.85 | 911600 |
| 2022-11-11 | 16.63 | $8.94 | 1.5M |
| 2022-11-10 | 17.41 | $8.87 | 2.4M |
| 2022-11-09 | 18.21 | $8.60 | 4.1M |
| 2022-11-08 | 19.05 | $9.79 | 775616 |
| 2022-11-07 | 18.36 | $9.89 | 1.1M |
| 2022-11-04 | 17.64 | $9.59 | 1.0M |
| 2022-11-03 | 16.97 | $9.49 | 1.2M |
| 2022-11-02 | 16.50 | $9.62 | 1.1M |
| 2022-11-01 | 15.89 | $9.58 | 711100 |
| 2022-10-31 | 15.41 | $9.24 | 838100 |
| 2022-10-28 | 15.12 | $9.18 | 1.1M |
| 2022-10-27 | 14.90 | $9.38 | 1.6M |
| 2022-10-26 | 13.92 | $9.26 | 1.1M |
| 2022-10-25 | 13.20 | $9.01 | 784416 |
| 2022-10-24 | 12.73 | $8.85 | 870100 |
| 2022-10-21 | 12.48 | $8.66 | 792242 |
| 2022-10-20 | 12.48 | $8.49 | 783000 |
| 2022-10-19 | 12.34 | $8.50 | 725546 |
| 2022-10-18 | 12.41 | $8.34 | 976800 |
| 2022-10-17 | 12.59 | $8.40 | 829100 |
| 2022-10-14 | 12.39 | $8.48 | 800902 |
| 2022-10-13 | 12.07 | $8.66 | 985419 |
| 2022-10-12 | 11.73 | $8.25 | 1.2M |
| 2022-10-11 | 11.88 | $8.20 | 1.5M |
| 2022-10-07 | 12.00 | $8.40 | 1.1M |
| 2022-10-06 | 11.36 | $8.48 | 1.3M |
| 2022-10-05 | 10.81 | $8.11 | 1.2M |
| 2022-10-04 | 10.70 | $7.90 | 1.2M |
| 2022-10-03 | 10.97 | $7.49 | 997943 |
| 2022-09-30 | 11.31 | $7.10 | 868100 |
| 2022-09-29 | 11.01 | $7.17 | 894417 |
| 2022-09-28 | 10.64 | $7.17 | 898815 |
| 2022-09-27 | 10.25 | $6.89 | 1.2M |
| 2022-09-26 | 9.47 | $6.67 | 1.6M |
| 2022-09-23 | 8.66 | $6.95 | 2.9M |
| 2022-09-22 | 8.04 | $7.47 | 1.2M |
| 2022-09-21 | 8.27 | $7.56 | 1.2M |
| 2022-09-20 | 8.66 | $7.80 | 711425 |
| 2022-09-19 | 8.81 | $7.84 | 813700 |
| 2022-09-16 | 8.96 | $7.79 | 1.2M |
| 2022-09-15 | 8.97 | $7.75 | 1.8M |
| 2022-09-14 | 9.16 | $7.92 | 2.1M |
| 2022-09-13 | 9.62 | $8.12 | 2.6M |
| 2022-09-12 | 10.10 | $7.69 | 1.3M |
| 2022-09-09 | 10.10 | $7.75 | 892100 |
| 2022-09-08 | 9.92 | $7.63 | 842100 |
| 2022-09-07 | 9.62 | $7.64 | 1.5M |
| 2022-09-06 | 9.31 | $8.02 | 791600 |
| 2022-09-02 | 9.42 | $8.11 | 863343 |
| 2022-09-01 | 9.80 | $8.04 | 1.2M |
| 2022-08-31 | 10.11 | $8.36 | 661900 |
| 2022-08-30 | 10.63 | $8.44 | 769307 |
| 2022-08-29 | 11.03 | $8.85 | 1.1M |
| 2022-08-26 | 10.82 | $8.74 | 824300 |
| 2022-08-25 | 10.74 | $8.79 | 865410 |
| 2022-08-24 | 10.55 | $8.85 | 1.2M |
| 2022-08-23 | 10.52 | $8.67 | 765707 |
| 2022-08-22 | 10.59 | $8.36 | 555000 |
| 2022-08-19 | 11.09 | $8.34 | 557600 |
| 2022-08-18 | 11.50 | $8.38 | 1.2M |
| 2022-08-17 | 11.94 | $8.05 | 1.6M |
| 2022-08-16 | 12.56 | $8.23 | 1.2M |
| 2022-08-15 | 13.10 | $8.43 | 1.2M |
| 2022-08-12 | 13.56 | $8.80 | 1.6M |
| 2022-08-11 | 13.75 | $8.68 | 1.6M |
| 2022-08-10 | 13.84 | $8.70 | 857101 |
| 2022-08-09 | 14.07 | $8.65 | 1.0M |
| 2022-08-08 | 14.29 | $8.56 | 764924 |
| 2022-08-05 | 14.82 | $8.51 | 1.7M |
| 2022-08-04 | 15.38 | $8.30 | 1.6M |
| 2022-08-03 | 15.73 | $8.85 | 1.2M |
| 2022-08-02 | 15.40 | $9.21 | 1.3M |
| 2022-07-29 | 15.18 | $9.30 | 1.6M |
| 2022-07-28 | 14.91 | $8.76 | 1.2M |
| 2022-07-27 | 15.01 | $8.51 | 1.3M |
| 2022-07-26 | 15.43 | $7.90 | 1.4M |
| 2022-07-25 | 16.20 | $7.90 | 969700 |
| 2022-07-22 | 16.80 | $7.45 | 832900 |
| 2022-07-21 | 17.23 | $7.68 | 904111 |
| 2022-07-20 | 17.61 | $7.88 | 921500 |
| 2022-07-19 | 18.27 | $7.86 | 1.2M |
| 2022-07-18 | 19.01 | $7.79 | 1.1M |
| 2022-07-15 | 19.65 | $7.27 | 1.2M |
| 2022-07-14 | 19.68 | $6.90 | 2.4M |
| 2022-07-13 | 19.30 | $7.02 | 1.5M |
| 2022-07-12 | 19.23 | $6.98 | 1.5M |
| 2022-07-11 | 19.01 | $7.21 | 1.5M |
| 2022-07-08 | 18.78 | $7.14 | 1.1M |
| 2022-07-07 | 18.72 | $7.18 | 2.0M |
| 2022-07-06 | 18.56 | $6.57 | 2.9M |
| 2022-07-05 | 18.24 | $7.04 | 2.1M |
| 2022-07-04 | 18.36 | $7.68 | 1.1M |
| 2022-06-30 | 18.88 | $7.23 | 1.7M |
| 2022-06-29 | 19.06 | $7.28 | 1.8M |
| 2022-06-28 | 19.43 | $7.77 | 2.3M |
| 2022-06-27 | 20.13 | $7.43 | 2.0M |
| 2022-06-24 | 20.27 | $7.08 | 1.5M |
| 2022-06-23 | 20.31 | $6.91 | 3.4M |
| 2022-06-22 | 20.35 | $7.68 | 2.1M |
| 2022-06-21 | 21.02 | $8.21 | 1.6M |
| 2022-06-20 | 21.95 | $7.95 | 1.0M |
| 2022-06-17 | 22.78 | $7.75 | 2.4M |
| 2022-06-16 | 23.68 | $8.24 | 1.7M |
| 2022-06-15 | 24.61 | $8.56 | 1.6M |
| 2022-06-14 | 25.23 | $8.70 | 1.7M |
| 2022-06-13 | 25.63 | $8.61 | 1.7M |
| 2022-06-10 | 26.52 | $8.89 | 1.7M |
| 2022-06-09 | 26.75 | $8.90 | 1.2M |
| 2022-06-08 | 26.70 | $9.09 | 2.3M |
| 2022-06-07 | 26.40 | $8.99 | 2.4M |
| 2022-06-06 | 26.32 | $8.77 | 2.7M |
| 2022-06-03 | 26.36 | $8.98 | 2.9M |
| 2022-06-02 | 25.87 | $9.23 | 1.3M |
| 2022-06-01 | 24.88 | $9.28 | 1.5M |
| 2022-05-31 | 23.83 | $9.25 | 5.0M |
| 2022-05-30 | 22.70 | $9.46 | 840800 |
| 2022-05-27 | 21.67 | $9.20 | 1.1M |
| 2022-05-26 | 20.68 | $9.31 | 1.2M |
| 2022-05-25 | 19.47 | $9.21 | 1.7M |
| 2022-05-24 | 18.22 | $9.26 | 1.1M |
| 2022-05-20 | 16.91 | $9.37 | 2.0M |
| 2022-05-19 | 15.52 | $9.24 | 1.9M |
| 2022-05-18 | 14.26 | $8.87 | 1.6M |
| 2022-05-17 | 13.12 | $8.80 | 1.7M |
| 2022-05-16 | 12.04 | $8.61 | 2.6M |
| 2022-05-13 | 11.03 | $8.02 | 3.4M |
| 2022-05-12 | 10.51 | $6.85 | 955400 |
| 2022-05-11 | 10.94 | $6.98 | 1.3M |
| 2022-05-10 | 11.51 | $6.68 | 1.3M |
| 2022-05-09 | 11.87 | $6.70 | 1.8M |
| 2022-05-06 | 12.46 | $7.60 | 1.5M |
| 2022-05-05 | 12.22 | $7.35 | 1.2M |
| 2022-05-04 | 11.95 | $7.56 | 1.6M |
| 2022-05-03 | 11.71 | $7.23 | 2.1M |
| 2022-05-02 | 11.91 | $6.71 | 858600 |
| 2022-04-29 | 12.28 | $6.85 | 1.0M |
| 2022-04-28 | 12.87 | $6.99 | 1.3M |
| 2022-04-27 | 13.47 | $6.70 | 759300 |
| 2022-04-26 | 13.64 | $6.67 | 985231 |
| 2022-04-25 | 13.92 | $6.67 | 2.2M |
| 2022-04-22 | 13.97 | $6.93 | 944200 |
| 2022-04-21 | 14.69 | $7.17 | 1.0M |
| 2022-04-20 | 14.98 | $7.44 | 1.2M |
| 2022-04-19 | 15.29 | $7.43 | 887200 |
| 2022-04-18 | 15.26 | $7.75 | 1.2M |
| 2022-04-14 | 15.23 | $7.23 | 1.0M |
| 2022-04-13 | 15.95 | $7.18 | 700901 |
| 2022-04-12 | 16.73 | $7.14 | 725315 |
| 2022-04-11 | 17.56 | $6.97 | 678423 |
| 2022-04-08 | 18.22 | $7.25 | 1.1M |
| 2022-04-07 | 19.12 | $7.21 | 1.1M |
| 2022-04-06 | 20.07 | $7.14 | 866400 |
| 2022-04-05 | 20.98 | $7.31 | 948946 |
| 2022-04-04 | 21.65 | $7.56 | 897300 |
| 2022-04-01 | 22.03 | $7.58 | 1.0M |
| 2022-03-31 | 22.43 | $7.64 | 947300 |
| 2022-03-30 | 22.76 | $7.67 | 1.2M |
| 2022-03-29 | 22.98 | $7.87 | 1.3M |
| 2022-03-28 | 23.42 | $7.77 | 508449 |
| 2022-03-25 | 23.63 | $7.99 | 929029 |
| 2022-03-24 | 23.83 | $7.72 | 582200 |
| 2022-03-23 | 24.22 | $7.81 | 1.2M |
| 2022-03-22 | 24.49 | $7.74 | 721000 |
| 2022-03-21 | 24.82 | $7.92 | 981600 |
| 2022-03-18 | 25.17 | $7.52 | 699107 |
| 2022-03-17 | 25.67 | $7.67 | 1.3M |
| 2022-03-16 | 26.20 | $7.03 | 1.6M |
| 2022-03-15 | 27.13 | $7.04 | 4.3M |
| 2022-03-14 | 28.18 | $7.68 | 1.4M |
| 2022-03-11 | 27.90 | $8.06 | 942400 |
| 2022-03-10 | 26.88 | $8.14 | 1.4M |
| 2022-03-09 | 25.82 | $7.71 | 1.9M |
| 2022-03-08 | 24.86 | $8.12 | 2.9M |
| 2022-03-07 | 22.75 | $7.93 | 3.0M |
| 2022-03-04 | 20.69 | $7.61 | 2.3M |
| 2022-03-03 | 18.83 | $6.91 | 1.5M |
| 2022-03-02 | 17.41 | $6.85 | 1.8M |
| 2022-03-01 | 15.74 | $6.91 | 2.0M |
| 2022-02-28 | 14.03 | $6.48 | 1.9M |
| 2022-02-25 | 12.70 | $5.93 | 2.7M |
| 2022-02-24 | 12.03 | $5.34 | 1.1M |
| 2022-02-23 | 12.23 | $5.23 | 652333 |
| 2022-02-22 | 12.63 | $5.16 | 972600 |
| 2022-02-18 | 13.05 | $5.24 | 685900 |
| 2022-02-17 | 13.70 | $5.38 | 931500 |
| 2022-02-16 | 14.11 | $5.52 | 1.3M |
| 2022-02-15 | 14.29 | $5.44 | 1.4M |
| 2022-02-14 | 14.83 | $5.28 | 871000 |
| 2022-02-11 | 14.99 | $5.37 | 1.5M |
| 2022-02-10 | 15.18 | $5.21 | 761000 |
| 2022-02-09 | 15.48 | $5.19 | 890800 |
| 2022-02-08 | 16.10 | $5.05 | 1.6M |
| 2022-02-07 | 16.75 | $5.37 | 1.1M |
| 2022-02-04 | 16.67 | $5.52 | 1.7M |
| 2022-02-03 | 16.31 | $5.44 | 1.0M |
| 2022-02-02 | 16.09 | $5.52 | 1.9M |
| 2022-02-01 | 15.86 | $5.29 | 1.1M |
| 2022-01-31 | 16.00 | $5.27 | 989500 |
| 2022-01-28 | 16.23 | $5.24 | 1.0M |
| 2022-01-27 | 16.55 | $5.19 | 966114 |
| 2022-01-26 | 16.88 | $5.14 | 977409 |
| 2022-01-25 | 17.10 | $5.15 | 908700 |
| 2022-01-24 | 17.62 | $4.96 | 1.4M |
| 2022-01-21 | 18.54 | $4.86 | 1.1M |
| 2022-01-20 | 18.87 | $5.07 | 727847 |
| 2022-01-19 | 18.58 | $5.13 | 722300 |
| 2022-01-18 | 18.22 | $5.22 | 983000 |
| 2022-01-17 | 17.69 | $5.35 | 873426 |
| 2022-01-14 | 17.25 | $5.05 | 925600 |
| 2022-01-13 | 17.32 | $4.84 | 1.3M |
| 2022-01-12 | 17.51 | $4.98 | 1.1M |
| 2022-01-11 | 17.44 | $4.86 | 1.1M |
| 2022-01-10 | 17.67 | $4.59 | 809800 |
| 2022-01-07 | 18.56 | $4.62 | 647600 |
| 2022-01-06 | 19.29 | $4.64 | 1.3M |
| 2022-01-05 | 20.22 | $4.42 | 1.8M |
| 2022-01-04 | 21.20 | $4.40 | 1.0M |
| 2021-12-31 | 22.02 | $4.27 | 617900 |
| 2021-12-30 | 22.57 | $4.32 | 312045 |
| 2021-12-29 | 23.26 | $4.31 | 668000 |
| 2021-12-24 | 24.00 | $4.05 | 105622 |
| 2021-12-23 | 24.10 | $4.09 | 571200 |
| 2021-12-22 | 24.23 | $4.08 | 434701 |
| 2021-12-21 | 24.27 | $4.06 | 560300 |
| 2021-12-20 | 24.15 | $3.87 | 1.3M |
| 2021-12-17 | 23.60 | $3.98 | 570018 |
| 2021-12-16 | 23.36 | $4.06 | 691200 |
| 2021-12-15 | 23.34 | $4.11 | 825000 |
| 2021-12-14 | 22.95 | $4.09 | 642127 |
| 2021-12-13 | 22.82 | $4.28 | 420200 |
| 2021-12-10 | 23.04 | $4.45 | 510206 |
| 2021-12-09 | 23.46 | $4.51 | 633327 |
| 2021-12-08 | 24.01 | $4.58 | 632700 |
| 2021-12-07 | 24.71 | $4.52 | 989511 |
| 2021-12-06 | 25.41 | $4.31 | 943539 |
| 2021-12-03 | 25.62 | $4.12 | 1.6M |
| 2021-12-02 | 25.47 | $4.07 | 1.3M |
| 2021-12-01 | 24.95 | $3.98 | 775300 |
| 2021-11-30 | 24.62 | $4.04 | 2.2M |
| 2021-11-29 | 24.27 | $4.27 | 1.5M |
| 2021-11-26 | 24.32 | $4.33 | 1.9M |
| 2021-11-25 | 23.91 | $4.63 | 599000 |
| 2021-11-24 | 24.69 | $4.67 | 1.0M |
| 2021-11-23 | 25.52 | $4.61 | 767200 |
| 2021-11-22 | 26.46 | $4.55 | 976600 |
| 2021-11-19 | 27.19 | $4.51 | 1.6M |
| 2021-11-18 | 27.97 | $4.74 | 951728 |
| 2021-11-17 | 29.28 | $4.73 | 905900 |
| 2021-11-16 | 30.73 | $4.88 | 685212 |
| 2021-11-15 | 32.00 | $4.92 | 1.5M |
| 2021-11-12 | 33.22 | $5.13 | 724324 |
| 2021-11-11 | 33.86 | $5.22 | 621928 |
| 2021-11-10 | 34.31 | $5.17 | 1.4M |
| 2021-11-09 | 34.78 | $5.28 | 1.2M |
| 2021-11-08 | 34.95 | $5.35 | 1.8M |
| 2021-11-05 | 35.08 | $5.20 | 3.6M |
| 2021-11-04 | 35.67 | $5.09 | 2.3M |
| 2021-11-03 | 35.53 | $4.78 | 968034 |
| 2021-11-02 | 35.87 | $4.82 | 474935 |
| 2021-11-01 | 35.89 | $4.79 | 489213 |
| 2021-10-29 | 35.96 | $4.67 | 659400 |
| 2021-10-28 | 36.34 | $4.58 | 554743 |
| 2021-10-27 | 36.88 | $4.51 | 531400 |
| 2021-10-26 | 37.13 | $4.72 | 522922 |
| 2021-10-25 | 36.69 | $4.73 | 1.1M |
| 2021-10-22 | 36.23 | $4.53 | 1.2M |
| 2021-10-21 | 36.30 | $4.36 | 769248 |
| 2021-10-20 | 36.71 | $4.35 | 699900 |
| 2021-10-19 | 37.11 | $4.31 | 874800 |
| 2021-10-18 | 37.66 | $4.20 | 782900 |
| 2021-10-15 | 37.92 | $4.28 | 1.3M |
| 2021-10-14 | 38.00 | $4.42 | 1.0M |
| 2021-10-13 | 38.22 | $4.22 | 826031 |
| 2021-10-12 | 38.66 | $4.35 | 701533 |
| 2021-10-08 | 38.61 | $4.38 | 959124 |
| 2021-10-07 | 38.22 | $4.37 | 933000 |
| 2021-10-06 | 37.90 | $4.28 | 1.0M |
| 2021-10-05 | 37.79 | $4.29 | 1.2M |
| 2021-10-04 | 37.34 | $4.20 | 2.0M |
| 2021-10-01 | 36.85 | $4.21 | 1.3M |
| 2021-09-30 | 36.47 | $4.18 | 1.6M |
| 2021-09-29 | 36.07 | $4.14 | 984800 |
| 2021-09-28 | 35.75 | $4.16 | 1.7M |
| 2021-09-27 | 35.34 | $4.27 | 1.6M |
| 2021-09-24 | 34.65 | $4.06 | 1.4M |
| 2021-09-23 | 34.00 | $4.04 | 1.2M |
| 2021-09-22 | 33.57 | $4.01 | 1.2M |
| 2021-09-21 | 33.21 | $3.76 | 558300 |
| 2021-09-20 | 33.25 | $3.64 | 810139 |
| 2021-09-17 | 33.38 | $3.81 | 556905 |
| 2021-09-16 | 32.80 | $3.92 | 849210 |
| 2021-09-15 | 32.19 | $3.83 | 1.3M |
| 2021-09-14 | 31.67 | $3.60 | 865004 |
| 2021-09-13 | 31.23 | $3.61 | 1.3M |
| 2021-09-10 | 31.04 | $3.36 | 528736 |
| 2021-09-09 | 31.13 | $3.34 | 269439 |
| 2021-09-08 | 31.38 | $3.32 | 304110 |
| 2021-09-07 | 31.58 | $3.31 | 328009 |
| 2021-09-03 | 31.81 | $3.38 | 365600 |
| 2021-09-02 | 31.77 | $3.42 | 816442 |
| 2021-09-01 | 31.73 | $3.28 | 302600 |
| 2021-08-31 | 31.92 | $3.36 | 194700 |
| 2021-08-30 | 32.01 | $3.39 | 432300 |
| 2021-08-27 | 32.02 | $3.40 | 991223 |
| 2021-08-26 | 32.08 | $3.18 | 572446 |
| 2021-08-25 | 32.42 | $3.23 | 503500 |
| 2021-08-24 | 32.50 | $3.27 | 763229 |
| 2021-08-23 | 32.59 | $3.13 | 707436 |
| 2021-08-20 | 32.99 | $2.91 | 809937 |
| 2021-08-19 | 33.69 | $2.90 | 1.4M |
| 2021-08-18 | 34.42 | $3.03 | 819800 |
| 2021-08-17 | 34.68 | $3.10 | 727414 |
| 2021-08-16 | 34.78 | $3.15 | 849100 |
| 2021-08-13 | 34.89 | $3.26 | 906300 |
| 2021-08-12 | 34.55 | $3.47 | 1.6M |
| 2021-08-11 | 34.00 | $3.41 | 742901 |
| 2021-08-10 | 33.19 | $3.49 | 508915 |
| 2021-08-09 | 32.39 | $3.34 | 572922 |
| 2021-08-06 | 31.68 | $3.45 | 1.1M |
| 2021-08-05 | 30.55 | $3.34 | 503500 |
| 2021-08-04 | 29.48 | $3.27 | 1.0M |
| 2021-08-03 | 28.36 | $3.38 | 2.1M |
| 2021-07-30 | 27.18 | $3.14 | 2.3M |
| 2021-07-29 | 26.08 | $2.95 | 1.3M |
| 2021-07-28 | 25.13 | $2.95 | 581137 |
| 2021-07-27 | 23.91 | $2.92 | 477900 |
| 2021-07-26 | 22.61 | $3.03 | 1.1M |
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