Is Cornerstone Total Return Fund, Inc. (CRF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cornerstone Total Return Fund, Inc. (CRF) research center and poll results.
AMEX : CRF
Cornerstone Total Return Fund, Inc.
$7.1 USD
-$0.01 (-0.14%)
- Volume
- 870.02K
- Average Volume
- 1.14M
- Market Capitalization
- $840.83M
- P/E Ratio
- 6.89
- Dividend Yield
- 19.82%
- Price Target
- Year High
- $8.25
- Year Low
- $6.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
7.15
2026-07-17
Close Price
$7.10
Vol: 874055
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.71
Average
8.72
Maximum
13.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.15 | $7.10 | 874055 |
| 2026-07-16 | 7.15 | $7.11 | 739020 |
| 2026-07-15 | 7.14 | $7.11 | 1.5M |
| 2026-07-14 | 7.14 | $7.24 | 4.1M |
| 2026-07-13 | 7.14 | $7.24 | 2.1M |
| 2026-07-10 | 7.14 | $7.28 | 725300 |
| 2026-07-09 | 7.13 | $7.24 | 847325 |
| 2026-07-08 | 7.13 | $7.16 | 768000 |
| 2026-07-07 | 7.13 | $7.17 | 695111 |
| 2026-07-06 | 7.13 | $7.19 | 778300 |
| 2026-07-02 | 7.13 | $7.14 | 951649 |
| 2026-07-01 | 7.13 | $7.16 | 1.2M |
| 2026-06-30 | 7.14 | $7.18 | 2.0M |
| 2026-06-29 | 7.14 | $7.14 | 1.3M |
| 2026-06-26 | 7.15 | $7.08 | 721997 |
| 2026-06-25 | 7.16 | $7.12 | 732464 |
| 2026-06-24 | 7.17 | $7.01 | 961300 |
| 2026-06-23 | 7.18 | $7.01 | 1.0M |
| 2026-06-22 | 7.19 | $7.12 | 770834 |
| 2026-06-18 | 7.20 | $7.14 | 712200 |
| 2026-06-17 | 7.20 | $7.08 | 782547 |
| 2026-06-16 | 7.20 | $7.06 | 964400 |
| 2026-06-15 | 7.20 | $7.11 | 1.3M |
| 2026-06-12 | 7.21 | $7.16 | 3.3M |
| 2026-06-11 | 7.22 | $7.18 | 1.2M |
| 2026-06-10 | 7.23 | $7.10 | 1.2M |
| 2026-06-09 | 7.24 | $7.19 | 974035 |
| 2026-06-08 | 7.25 | $7.21 | 1.1M |
| 2026-06-05 | 7.26 | $7.20 | 1.3M |
| 2026-06-04 | 7.26 | $7.23 | 1.0M |
| 2026-06-03 | 7.27 | $7.17 | 1.4M |
| 2026-06-02 | 7.28 | $7.25 | 778200 |
| 2026-06-01 | 7.28 | $7.29 | 1.2M |
| 2026-05-29 | 7.27 | $7.32 | 916769 |
| 2026-05-28 | 7.27 | $7.28 | 691200 |
| 2026-05-27 | 7.27 | $7.27 | 762372 |
| 2026-05-26 | 7.26 | $7.26 | 613622 |
| 2026-05-22 | 7.26 | $7.23 | 620122 |
| 2026-05-21 | 7.25 | $7.20 | 494800 |
| 2026-05-20 | 7.25 | $7.23 | 876000 |
| 2026-05-19 | 7.24 | $7.08 | 943649 |
| 2026-05-18 | 7.25 | $7.06 | 2.0M |
| 2026-05-15 | 7.25 | $7.19 | 1.0M |
| 2026-05-14 | 7.25 | $7.42 | 3.6M |
| 2026-05-13 | 7.24 | $7.41 | 1.4M |
| 2026-05-12 | 7.23 | $7.38 | 1.4M |
| 2026-05-11 | 7.24 | $7.30 | 1.8M |
| 2026-05-08 | 7.23 | $7.33 | 946501 |
| 2026-05-07 | 7.22 | $7.33 | 755322 |
| 2026-05-06 | 7.21 | $7.37 | 984545 |
| 2026-05-05 | 7.20 | $7.30 | 618400 |
| 2026-05-04 | 7.18 | $7.25 | 750394 |
| 2026-05-01 | 7.17 | $7.24 | 1.6M |
| 2026-04-30 | 7.16 | $7.30 | 1.7M |
| 2026-04-29 | 7.15 | $7.15 | 599200 |
| 2026-04-28 | 7.14 | $7.13 | 679201 |
| 2026-04-27 | 7.11 | $7.20 | 906100 |
| 2026-04-24 | 7.08 | $7.15 | 681100 |
| 2026-04-23 | 7.07 | $7.12 | 632637 |
| 2026-04-22 | 7.06 | $7.15 | 840010 |
| 2026-04-21 | 7.05 | $7.12 | 999143 |
| 2026-04-20 | 7.04 | $7.17 | 791920 |
| 2026-04-17 | 7.03 | $7.26 | 836100 |
| 2026-04-16 | 7.02 | $7.18 | 975900 |
| 2026-04-15 | 7.02 | $7.24 | 874944 |
| 2026-04-14 | 7.01 | $7.41 | 3.2M |
| 2026-04-13 | 6.99 | $7.25 | 2.3M |
| 2026-04-10 | 6.99 | $7.15 | 649632 |
| 2026-04-09 | 6.99 | $7.10 | 1.1M |
| 2026-04-08 | 7.00 | $7.10 | 1.2M |
| 2026-04-07 | 7.01 | $6.94 | 1.1M |
| 2026-04-06 | 7.02 | $7.03 | 877292 |
| 2026-04-02 | 7.03 | $7.04 | 844323 |
| 2026-04-01 | 7.04 | $7.03 | 1.1M |
| 2026-03-31 | 7.06 | $6.95 | 1.8M |
| 2026-03-30 | 7.07 | $6.63 | 1.2M |
| 2026-03-27 | 7.11 | $6.63 | 1.8M |
| 2026-03-26 | 7.15 | $6.86 | 958000 |
| 2026-03-25 | 7.18 | $6.98 | 719634 |
| 2026-03-24 | 7.20 | $6.92 | 764010 |
| 2026-03-23 | 7.23 | $7.02 | 1.2M |
| 2026-03-20 | 7.24 | $6.93 | 1.1M |
| 2026-03-19 | 7.25 | $7.07 | 1.1M |
| 2026-03-18 | 7.24 | $7.03 | 989217 |
| 2026-03-17 | 7.24 | $7.13 | 721900 |
| 2026-03-16 | 7.24 | $7.08 | 1.3M |
| 2026-03-13 | 7.27 | $7.22 | 5.0M |
| 2026-03-12 | 7.28 | $7.15 | 1.1M |
| 2026-03-11 | 7.31 | $7.27 | 1.1M |
| 2026-03-10 | 7.33 | $7.29 | 987108 |
| 2026-03-09 | 7.35 | $7.16 | 1.9M |
| 2026-03-06 | 7.38 | $7.22 | 1.0M |
| 2026-03-05 | 7.41 | $7.31 | 1.2M |
| 2026-03-04 | 7.43 | $7.31 | 849848 |
| 2026-03-03 | 7.45 | $7.22 | 1.7M |
| 2026-03-02 | 7.49 | $7.38 | 1.3M |
| 2026-02-27 | 7.52 | $7.45 | 1.5M |
| 2026-02-26 | 7.54 | $7.36 | 1.3M |
| 2026-02-25 | 7.57 | $7.50 | 1.3M |
| 2026-02-24 | 7.59 | $7.45 | 1.0M |
| 2026-02-23 | 7.62 | $7.25 | 1.2M |
| 2026-02-20 | 7.65 | $7.12 | 1.4M |
| 2026-02-19 | 7.69 | $6.94 | 2.0M |
| 2026-02-18 | 7.74 | $6.94 | 5.0M |
| 2026-02-17 | 7.79 | $7.20 | 2.4M |
| 2026-02-13 | 7.83 | $7.60 | 5.0M |
| 2026-02-12 | 7.85 | $7.55 | 1.9M |
| 2026-02-11 | 7.88 | $7.65 | 1.7M |
| 2026-02-10 | 7.91 | $7.68 | 1.1M |
| 2026-02-09 | 7.93 | $7.74 | 2.3M |
| 2026-02-06 | 7.95 | $7.79 | 2.1M |
| 2026-02-05 | 7.96 | $7.68 | 1.6M |
| 2026-02-04 | 7.98 | $7.75 | 1.6M |
| 2026-02-03 | 8.00 | $7.80 | 3.4M |
| 2026-02-02 | 8.01 | $7.93 | 1.3M |
| 2026-01-30 | 8.02 | $7.93 | 1.3M |
| 2026-01-29 | 8.02 | $7.90 | 1.6M |
| 2026-01-28 | 8.02 | $7.91 | 1.1M |
| 2026-01-27 | 8.03 | $7.96 | 939241 |
| 2026-01-26 | 8.03 | $7.98 | 1.1M |
| 2026-01-23 | 8.03 | $7.97 | 827300 |
| 2026-01-22 | 8.03 | $7.96 | 757939 |
| 2026-01-21 | 8.03 | $7.94 | 1.0M |
| 2026-01-20 | 8.02 | $7.91 | 2.3M |
| 2026-01-16 | 8.02 | $8.01 | 1.1M |
| 2026-01-15 | 8.01 | $8.01 | 1.8M |
| 2026-01-14 | 8.00 | $8.16 | 3.9M |
| 2026-01-13 | 7.98 | $8.14 | 1.7M |
| 2026-01-12 | 7.98 | $8.11 | 5.6M |
| 2026-01-09 | 7.97 | $8.07 | 842100 |
| 2026-01-08 | 7.97 | $8.04 | 945700 |
| 2026-01-07 | 7.96 | $8.09 | 903248 |
| 2026-01-06 | 7.96 | $8.09 | 796442 |
| 2026-01-05 | 7.95 | $8.09 | 5.4M |
| 2026-01-02 | 7.95 | $8.05 | 4.5M |
| 2025-12-31 | 7.95 | $8.01 | 1.2M |
| 2025-12-30 | 7.94 | $7.98 | 886421 |
| 2025-12-29 | 7.94 | $7.97 | 748386 |
| 2025-12-26 | 7.94 | $7.98 | 485030 |
| 2025-12-24 | 7.94 | $7.98 | 429005 |
| 2025-12-23 | 7.94 | $7.96 | 708929 |
| 2025-12-22 | 7.93 | $7.92 | 523041 |
| 2025-12-19 | 7.92 | $7.91 | 618132 |
| 2025-12-18 | 7.91 | $7.85 | 687144 |
| 2025-12-17 | 7.91 | $7.79 | 688600 |
| 2025-12-16 | 7.90 | $7.80 | 958205 |
| 2025-12-15 | 7.90 | $7.85 | 853000 |
| 2025-12-12 | 7.90 | $8.00 | 4.9M |
| 2025-12-11 | 7.90 | $7.98 | 1.2M |
| 2025-12-10 | 7.91 | $8.02 | 895000 |
| 2025-12-09 | 7.91 | $7.96 | 712317 |
| 2025-12-08 | 7.91 | $7.97 | 1.1M |
| 2025-12-05 | 7.91 | $8.02 | 563900 |
| 2025-12-04 | 7.91 | $8.00 | 616336 |
| 2025-12-03 | 7.92 | $7.98 | 570500 |
| 2025-12-02 | 7.92 | $7.96 | 1.1M |
| 2025-12-01 | 7.93 | $7.97 | 871300 |
| 2025-11-28 | 7.93 | $7.99 | 921724 |
| 2025-11-26 | 7.93 | $7.95 | 637613 |
| 2025-11-25 | 7.94 | $7.86 | 1.1M |
| 2025-11-24 | 7.95 | $7.75 | 1.1M |
| 2025-11-21 | 7.96 | $7.71 | 1.9M |
| 2025-11-20 | 7.97 | $7.73 | 1.0M |
| 2025-11-19 | 7.98 | $7.81 | 773627 |
| 2025-11-18 | 7.98 | $7.77 | 1.0M |
| 2025-11-17 | 7.99 | $7.79 | 1.2M |
| 2025-11-14 | 8.00 | $7.81 | 1.5M |
| 2025-11-13 | 8.01 | $7.98 | 4.5M |
| 2025-11-12 | 8.01 | $8.08 | 985200 |
| 2025-11-11 | 8.01 | $8.07 | 1.1M |
| 2025-11-10 | 8.01 | $8.07 | 841343 |
| 2025-11-07 | 8.01 | $7.96 | 2.6M |
| 2025-11-06 | 8.01 | $8.00 | 1.1M |
| 2025-11-05 | 8.02 | $8.07 | 606200 |
| 2025-11-04 | 8.03 | $8.04 | 960613 |
| 2025-11-03 | 8.04 | $8.11 | 661442 |
| 2025-10-31 | 8.04 | $8.07 | 877629 |
| 2025-10-30 | 8.04 | $8.03 | 723300 |
| 2025-10-29 | 8.04 | $8.04 | 671000 |
| 2025-10-28 | 8.05 | $8.04 | 641118 |
| 2025-10-27 | 8.05 | $8.00 | 715200 |
| 2025-10-24 | 8.05 | $7.94 | 748742 |
| 2025-10-23 | 8.05 | $7.92 | 555100 |
| 2025-10-22 | 8.05 | $7.87 | 959600 |
| 2025-10-21 | 8.05 | $7.95 | 739044 |
| 2025-10-20 | 8.05 | $7.99 | 858400 |
| 2025-10-17 | 8.05 | $7.99 | 927100 |
| 2025-10-16 | 8.05 | $7.94 | 1.2M |
| 2025-10-15 | 8.05 | $8.04 | 1.6M |
| 2025-10-14 | 8.04 | $8.13 | 3.1M |
| 2025-10-13 | 8.03 | $8.13 | 2.0M |
| 2025-10-10 | 8.02 | $7.99 | 2.0M |
| 2025-10-09 | 8.02 | $8.19 | 1.5M |
| 2025-10-08 | 8.01 | $8.21 | 617109 |
| 2025-10-07 | 7.99 | $8.19 | 1.1M |
| 2025-10-06 | 7.98 | $8.13 | 572658 |
| 2025-10-03 | 7.97 | $8.10 | 862029 |
| 2025-10-02 | 7.96 | $8.10 | 379600 |
| 2025-10-01 | 7.95 | $8.09 | 617800 |
| 2025-09-30 | 7.94 | $8.04 | 862175 |
| 2025-09-29 | 7.93 | $8.00 | 632300 |
| 2025-09-26 | 7.92 | $7.97 | 418224 |
| 2025-09-25 | 7.92 | $7.92 | 948800 |
| 2025-09-24 | 7.91 | $7.95 | 626505 |
| 2025-09-23 | 7.91 | $7.94 | 502755 |
| 2025-09-22 | 7.90 | $7.99 | 610993 |
| 2025-09-19 | 7.89 | $7.98 | 808228 |
| 2025-09-18 | 7.88 | $7.95 | 512112 |
| 2025-09-17 | 7.87 | $7.89 | 983300 |
| 2025-09-16 | 7.87 | $7.87 | 725176 |
| 2025-09-15 | 7.86 | $7.88 | 705449 |
| 2025-09-12 | 7.86 | $8.00 | 4.0M |
| 2025-09-11 | 7.85 | $7.96 | 1.2M |
| 2025-09-10 | 7.85 | $7.92 | 816148 |
| 2025-09-09 | 7.85 | $7.93 | 641500 |
| 2025-09-08 | 7.85 | $7.92 | 1.0M |
| 2025-09-05 | 7.85 | $7.92 | 732700 |
| 2025-09-04 | 7.84 | $7.92 | 928208 |
| 2025-09-03 | 7.84 | $7.86 | 614501 |
| 2025-09-02 | 7.83 | $7.81 | 1.1M |
| 2025-08-29 | 7.83 | $7.86 | 901200 |
| 2025-08-28 | 7.82 | $7.87 | 452578 |
| 2025-08-27 | 7.82 | $7.85 | 528189 |
| 2025-08-26 | 7.82 | $7.85 | 418526 |
| 2025-08-25 | 7.82 | $7.81 | 740200 |
| 2025-08-22 | 7.82 | $7.82 | 939835 |
| 2025-08-21 | 7.82 | $7.74 | 346900 |
| 2025-08-20 | 7.83 | $7.76 | 868800 |
| 2025-08-19 | 7.84 | $7.76 | 712344 |
| 2025-08-18 | 7.83 | $7.79 | 741100 |
| 2025-08-15 | 7.83 | $7.77 | 821900 |
| 2025-08-14 | 7.83 | $7.92 | 2.7M |
| 2025-08-13 | 7.82 | $7.92 | 834622 |
| 2025-08-12 | 7.81 | $7.92 | 758279 |
| 2025-08-11 | 7.80 | $7.88 | 820512 |
| 2025-08-08 | 7.80 | $7.89 | 620600 |
| 2025-08-07 | 7.80 | $7.83 | 515700 |
| 2025-08-06 | 7.81 | $7.82 | 566723 |
| 2025-08-05 | 7.81 | $7.75 | 418300 |
| 2025-08-04 | 7.82 | $7.78 | 971701 |
| 2025-08-01 | 7.82 | $7.73 | 1.2M |
| 2025-07-31 | 7.83 | $7.79 | 889800 |
| 2025-07-30 | 7.83 | $7.83 | 741200 |
| 2025-07-29 | 7.84 | $7.85 | 509600 |
| 2025-07-28 | 7.83 | $7.85 | 699747 |
| 2025-07-25 | 7.82 | $7.89 | 615935 |
| 2025-07-24 | 7.80 | $7.90 | 663540 |
| 2025-07-23 | 7.79 | $7.85 | 854500 |
| 2025-07-22 | 7.77 | $7.73 | 472100 |
| 2025-07-21 | 7.76 | $7.72 | 687822 |
| 2025-07-18 | 7.75 | $7.72 | 594400 |
| 2025-07-17 | 7.74 | $7.73 | 670495 |
| 2025-07-16 | 7.72 | $7.69 | 737800 |
| 2025-07-15 | 7.71 | $7.73 | 1.6M |
| 2025-07-14 | 7.71 | $7.96 | 3.1M |
| 2025-07-11 | 7.69 | $7.94 | 1.1M |
| 2025-07-10 | 7.68 | $7.91 | 598124 |
| 2025-07-09 | 7.67 | $7.89 | 637500 |
| 2025-07-08 | 7.66 | $7.87 | 600432 |
| 2025-07-07 | 7.65 | $7.85 | 985407 |
| 2025-07-03 | 7.64 | $7.93 | 431115 |
| 2025-07-02 | 7.62 | $7.82 | 951400 |
| 2025-07-01 | 7.61 | $7.87 | 1.8M |
| 2025-06-30 | 7.60 | $7.75 | 1.3M |
| 2025-06-27 | 7.59 | $7.60 | 893216 |
| 2025-06-26 | 7.58 | $7.57 | 580106 |
| 2025-06-25 | 7.57 | $7.57 | 581918 |
| 2025-06-24 | 7.55 | $7.60 | 729200 |
| 2025-06-23 | 7.52 | $7.52 | 926401 |
| 2025-06-20 | 7.50 | $7.42 | 770713 |
| 2025-06-18 | 7.49 | $7.48 | 466704 |
| 2025-06-17 | 7.48 | $7.46 | 635542 |
| 2025-06-16 | 7.46 | $7.51 | 1.2M |
| 2025-06-13 | 7.44 | $7.61 | 2.7M |
| 2025-06-12 | 7.41 | $7.70 | 945243 |
| 2025-06-11 | 7.38 | $7.68 | 1.1M |
| 2025-06-10 | 7.35 | $7.73 | 1.1M |
| 2025-06-09 | 7.31 | $7.70 | 1.1M |
| 2025-06-06 | 7.26 | $7.66 | 878500 |
| 2025-06-05 | 7.22 | $7.60 | 910685 |
| 2025-06-04 | 7.18 | $7.63 | 642900 |
| 2025-06-03 | 7.13 | $7.60 | 628604 |
| 2025-06-02 | 7.09 | $7.58 | 1.1M |
| 2025-05-30 | 7.06 | $7.57 | 1.9M |
| 2025-05-29 | 7.02 | $7.40 | 1.2M |
| 2025-05-28 | 6.98 | $7.29 | 785700 |
| 2025-05-27 | 6.95 | $7.26 | 1.3M |
| 2025-05-23 | 6.92 | $7.05 | 1.3M |
| 2025-05-22 | 6.90 | $7.12 | 629408 |
| 2025-05-21 | 6.88 | $7.12 | 870600 |
| 2025-05-20 | 6.85 | $7.27 | 859541 |
| 2025-05-19 | 6.81 | $7.20 | 1.2M |
| 2025-05-16 | 6.78 | $7.06 | 2.4M |
| 2025-05-15 | 6.76 | $6.92 | 2.0M |
| 2025-05-14 | 6.74 | $7.06 | 2.5M |
| 2025-05-13 | 6.73 | $7.08 | 1.8M |
| 2025-05-12 | 6.73 | $7.02 | 1.8M |
| 2025-05-09 | 6.73 | $6.79 | 924700 |
| 2025-05-08 | 6.73 | $6.85 | 928900 |
| 2025-05-07 | 6.74 | $6.71 | 937013 |
| 2025-05-06 | 6.73 | $6.68 | 909200 |
| 2025-05-05 | 6.72 | $6.82 | 848000 |
| 2025-05-02 | 6.71 | $6.88 | 1.1M |
| 2025-05-01 | 6.71 | $6.73 | 965900 |
| 2025-04-30 | 6.74 | $6.69 | 877400 |
| 2025-04-29 | 6.77 | $6.72 | 884443 |
| 2025-04-28 | 6.79 | $6.65 | 694845 |
| 2025-04-25 | 6.81 | $6.71 | 907100 |
| 2025-04-24 | 6.85 | $6.71 | 1.0M |
| 2025-04-23 | 6.88 | $6.51 | 1.6M |
| 2025-04-22 | 6.93 | $6.49 | 1.7M |
| 2025-04-21 | 6.98 | $6.45 | 2.0M |
| 2025-04-17 | 7.02 | $6.72 | 2.1M |
| 2025-04-16 | 7.05 | $6.60 | 2.2M |
| 2025-04-15 | 7.09 | $6.86 | 4.3M |
| 2025-04-14 | 7.11 | $7.03 | 3.1M |
| 2025-04-11 | 7.13 | $6.96 | 1.6M |
| 2025-04-10 | 7.15 | $6.91 | 1.6M |
| 2025-04-09 | 7.18 | $7.00 | 2.6M |
| 2025-04-08 | 7.22 | $6.47 | 2.7M |
| 2025-04-07 | 7.27 | $6.44 | 3.5M |
| 2025-04-04 | 7.33 | $6.62 | 2.2M |
| 2025-04-03 | 7.38 | $6.98 | 1.6M |
| 2025-04-02 | 7.41 | $7.25 | 445100 |
| 2025-04-01 | 7.44 | $7.23 | 577324 |
| 2025-03-31 | 7.45 | $7.18 | 1.4M |
| 2025-03-28 | 7.48 | $7.17 | 726646 |
| 2025-03-27 | 7.51 | $7.37 | 340027 |
| 2025-03-26 | 7.51 | $7.39 | 490642 |
| 2025-03-25 | 7.54 | $7.47 | 400100 |
| 2025-03-24 | 7.57 | $7.44 | 968500 |
| 2025-03-21 | 7.60 | $7.35 | 497800 |
| 2025-03-20 | 7.68 | $7.35 | 459681 |
| 2025-03-19 | 7.76 | $7.36 | 875435 |
| 2025-03-18 | 7.83 | $7.30 | 807103 |
| 2025-03-17 | 7.92 | $7.35 | 1.2M |
| 2025-03-14 | 8.00 | $7.44 | 1.0M |
| 2025-03-13 | 8.08 | $7.52 | 2.1M |
| 2025-03-12 | 8.15 | $7.67 | 913149 |
| 2025-03-11 | 8.22 | $7.59 | 1.2M |
| 2025-03-10 | 8.29 | $7.59 | 1.2M |
| 2025-03-07 | 8.35 | $7.66 | 787623 |
| 2025-03-06 | 8.41 | $7.61 | 765028 |
| 2025-03-05 | 8.48 | $7.68 | 706500 |
| 2025-03-04 | 8.54 | $7.60 | 1.2M |
| 2025-03-03 | 8.60 | $7.64 | 1.6M |
| 2025-02-28 | 8.66 | $7.74 | 1.8M |
| 2025-02-27 | 8.71 | $7.46 | 3.8M |
| 2025-02-26 | 8.77 | $7.89 | 3.0M |
| 2025-02-25 | 8.82 | $8.17 | 1.6M |
| 2025-02-24 | 8.84 | $8.03 | 4.4M |
| 2025-02-21 | 8.88 | $8.88 | 1.4M |
| 2025-02-20 | 8.88 | $8.94 | 788513 |
| 2025-02-19 | 8.87 | $8.93 | 457100 |
| 2025-02-18 | 8.87 | $8.92 | 858078 |
| 2025-02-14 | 8.86 | $8.96 | 772600 |
| 2025-02-13 | 8.84 | $9.10 | 2.2M |
| 2025-02-12 | 8.81 | $8.96 | 873323 |
| 2025-02-11 | 8.81 | $8.98 | 745933 |
| 2025-02-10 | 8.79 | $8.97 | 755500 |
| 2025-02-07 | 8.79 | $8.93 | 818855 |
| 2025-02-06 | 8.79 | $8.90 | 668832 |
| 2025-02-05 | 8.78 | $8.92 | 948548 |
| 2025-02-04 | 8.79 | $8.84 | 799618 |
| 2025-02-03 | 8.79 | $8.74 | 1.2M |
| 2025-01-31 | 8.79 | $8.87 | 1.1M |
| 2025-01-30 | 8.78 | $8.83 | 576666 |
| 2025-01-29 | 8.77 | $8.71 | 569821 |
| 2025-01-28 | 8.77 | $8.74 | 762033 |
| 2025-01-27 | 8.76 | $8.74 | 986143 |
| 2025-01-24 | 8.76 | $8.80 | 648398 |
| 2025-01-23 | 8.75 | $8.81 | 882326 |
| 2025-01-22 | 8.74 | $8.82 | 753494 |
| 2025-01-21 | 8.72 | $8.83 | 881389 |
| 2025-01-17 | 8.70 | $8.67 | 733488 |
| 2025-01-16 | 8.68 | $8.57 | 832500 |
| 2025-01-15 | 8.69 | $8.65 | 794878 |
| 2025-01-14 | 8.70 | $8.79 | 2.1M |
| 2025-01-13 | 8.70 | $8.69 | 1.2M |
| 2025-01-10 | 8.71 | $8.89 | 852606 |
| 2025-01-08 | 8.68 | $8.90 | 635610 |
| 2025-01-07 | 8.70 | $8.88 | 621000 |
| 2025-01-06 | 8.74 | $8.99 | 522568 |
| 2025-01-03 | 8.77 | $8.90 | 479488 |
| 2025-01-02 | 8.81 | $8.72 | 608537 |
| 2024-12-31 | 8.85 | $8.69 | 742901 |
| 2024-12-30 | 8.89 | $8.57 | 565861 |
| 2024-12-27 | 8.93 | $8.67 | 403896 |
| 2024-12-26 | 8.95 | $8.67 | 363465 |
| 2024-12-24 | 8.98 | $8.67 | 238800 |
| 2024-12-23 | 9.00 | $8.60 | 707131 |
| 2024-12-20 | 9.02 | $8.54 | 696946 |
| 2024-12-19 | 9.04 | $8.47 | 642494 |
| 2024-12-18 | 9.06 | $8.38 | 886449 |
| 2024-12-17 | 9.08 | $8.33 | 1.7M |
| 2024-12-16 | 9.10 | $8.74 | 612600 |
| 2024-12-13 | 9.10 | $8.89 | 1.8M |
| 2024-12-12 | 9.11 | $8.90 | 797700 |
| 2024-12-11 | 9.12 | $8.76 | 1.9M |
| 2024-12-10 | 9.14 | $8.42 | 7.7M |
| 2024-12-09 | 9.17 | $9.22 | 1.5M |
| 2024-12-06 | 9.15 | $9.65 | 862357 |
| 2024-12-05 | 9.10 | $9.66 | 779308 |
| 2024-12-04 | 9.05 | $9.63 | 728913 |
| 2024-12-03 | 8.98 | $9.57 | 1.0M |
| 2024-12-02 | 8.92 | $9.48 | 945100 |
| 2024-11-29 | 8.87 | $9.30 | 685429 |
| 2024-11-27 | 8.83 | $9.21 | 459718 |
| 2024-11-26 | 8.79 | $9.16 | 380997 |
| 2024-11-25 | 8.75 | $9.15 | 719997 |
| 2024-11-22 | 8.72 | $9.01 | 656780 |
| 2024-11-21 | 8.69 | $8.91 | 488383 |
| 2024-11-20 | 8.66 | $8.79 | 793800 |
| 2024-11-19 | 8.64 | $8.79 | 684037 |
| 2024-11-18 | 8.62 | $8.73 | 1.2M |
| 2024-11-15 | 8.60 | $8.81 | 1.0M |
| 2024-11-14 | 8.58 | $9.07 | 3.2M |
| 2024-11-13 | 8.55 | $9.17 | 902113 |
| 2024-11-12 | 8.50 | $9.11 | 1.2M |
| 2024-11-11 | 8.46 | $9.01 | 1.5M |
| 2024-11-08 | 8.44 | $8.83 | 1.2M |
| 2024-11-07 | 8.41 | $8.65 | 903511 |
| 2024-11-06 | 8.40 | $8.53 | 770803 |
| 2024-11-05 | 8.39 | $8.38 | 601193 |
| 2024-11-04 | 8.38 | $8.38 | 1.0M |
| 2024-11-01 | 8.37 | $8.43 | 707465 |
| 2024-10-31 | 8.35 | $8.42 | 732690 |
| 2024-10-30 | 8.33 | $8.44 | 549590 |
| 2024-10-29 | 8.31 | $8.44 | 387724 |
| 2024-10-28 | 8.29 | $8.43 | 674010 |
| 2024-10-25 | 8.28 | $8.40 | 379300 |
| 2024-10-24 | 8.25 | $8.39 | 591801 |
| 2024-10-23 | 8.23 | $8.32 | 600186 |
| 2024-10-22 | 8.21 | $8.43 | 526243 |
| 2024-10-21 | 8.19 | $8.42 | 617000 |
| 2024-10-18 | 8.16 | $8.40 | 720100 |
| 2024-10-17 | 8.14 | $8.32 | 588133 |
| 2024-10-16 | 8.12 | $8.32 | 825918 |
| 2024-10-15 | 8.10 | $8.32 | 741800 |
| 2024-10-14 | 8.07 | $8.45 | 1.5M |
| 2024-10-11 | 8.04 | $8.37 | 2.5M |
| 2024-10-10 | 8.02 | $8.33 | 934800 |
| 2024-10-09 | 8.00 | $8.34 | 869700 |
| 2024-10-08 | 7.98 | $8.19 | 565008 |
| 2024-10-07 | 7.97 | $8.14 | 551200 |
| 2024-10-04 | 7.95 | $8.14 | 676489 |
| 2024-10-03 | 7.94 | $8.08 | 542400 |
| 2024-10-02 | 7.92 | $8.05 | 402554 |
| 2024-10-01 | 7.91 | $8.02 | 567834 |
| 2024-09-30 | 7.90 | $8.09 | 802849 |
| 2024-09-27 | 7.89 | $7.97 | 474945 |
| 2024-09-26 | 7.88 | $7.97 | 526706 |
| 2024-09-25 | 7.86 | $7.93 | 344100 |
| 2024-09-24 | 7.85 | $7.93 | 379200 |
| 2024-09-23 | 7.84 | $7.93 | 418360 |
| 2024-09-20 | 7.83 | $7.86 | 299708 |
| 2024-09-19 | 7.83 | $7.89 | 561729 |
| 2024-09-18 | 7.82 | $7.90 | 694300 |
| 2024-09-17 | 7.81 | $7.83 | 542011 |
| 2024-09-16 | 7.80 | $7.86 | 765067 |
| 2024-09-13 | 7.79 | $7.91 | 2.8M |
| 2024-09-12 | 7.78 | $7.95 | 431729 |
| 2024-09-11 | 7.77 | $7.97 | 691317 |
| 2024-09-10 | 7.76 | $7.91 | 701700 |
| 2024-09-09 | 7.74 | $7.87 | 523098 |
| 2024-09-06 | 7.73 | $7.79 | 613730 |
| 2024-09-05 | 7.71 | $7.83 | 658583 |
| 2024-09-04 | 7.69 | $7.83 | 785950 |
| 2024-09-03 | 7.67 | $7.74 | 583525 |
| 2024-08-30 | 7.63 | $7.83 | 745621 |
| 2024-08-29 | 7.63 | $7.77 | 273110 |
| 2024-08-28 | 7.63 | $7.71 | 455118 |
| 2024-08-27 | 7.63 | $7.73 | 383000 |
| 2024-08-26 | 7.63 | $7.74 | 684600 |
| 2024-08-23 | 7.64 | $7.75 | 386101 |
| 2024-08-22 | 7.64 | $7.72 | 563635 |
| 2024-08-21 | 7.64 | $7.72 | 580526 |
| 2024-08-20 | 7.64 | $7.68 | 472600 |
| 2024-08-19 | 7.65 | $7.73 | 448700 |
| 2024-08-16 | 7.65 | $7.62 | 620800 |
| 2024-08-15 | 7.66 | $7.66 | 523520 |
| 2024-08-14 | 7.66 | $7.78 | 1.9M |
| 2024-08-13 | 7.66 | $7.73 | 726916 |
| 2024-08-12 | 7.66 | $7.63 | 580121 |
| 2024-08-09 | 7.67 | $7.53 | 516200 |
| 2024-08-08 | 7.68 | $7.47 | 448224 |
| 2024-08-07 | 7.70 | $7.40 | 724900 |
| 2024-08-06 | 7.72 | $7.37 | 999900 |
| 2024-08-05 | 7.74 | $7.11 | 2.9M |
| 2024-08-02 | 7.78 | $7.66 | 984700 |
| 2024-08-01 | 7.79 | $7.77 | 657604 |
| 2024-07-31 | 7.80 | $7.85 | 761900 |
| 2024-07-30 | 7.80 | $7.77 | 455229 |
| 2024-07-29 | 7.81 | $7.80 | 359742 |
| 2024-07-26 | 7.81 | $7.80 | 334048 |
| 2024-07-25 | 7.81 | $7.73 | 510600 |
| 2024-07-24 | 7.81 | $7.74 | 514100 |
| 2024-07-23 | 7.81 | $7.82 | 301102 |
| 2024-07-22 | 7.80 | $7.80 | 538751 |
| 2024-07-19 | 7.80 | $7.74 | 296367 |
| 2024-07-18 | 7.79 | $7.72 | 470210 |
| 2024-07-17 | 7.79 | $7.77 | 857059 |
| 2024-07-16 | 7.78 | $7.74 | 703800 |
| 2024-07-15 | 7.77 | $7.72 | 878614 |
| 2024-07-12 | 7.78 | $7.82 | 2.0M |
| 2024-07-11 | 7.77 | $7.78 | 1.5M |
| 2024-07-10 | 7.77 | $7.86 | 779923 |
| 2024-07-09 | 7.77 | $7.86 | 1.1M |
| 2024-07-08 | 7.76 | $7.88 | 613462 |
| 2024-07-05 | 7.76 | $7.90 | 666934 |
| 2024-07-03 | 7.76 | $7.89 | 288200 |
| 2024-07-02 | 7.75 | $7.88 | 457326 |
| 2024-07-01 | 7.74 | $7.87 | 620631 |
| 2024-06-28 | 7.73 | $7.85 | 624354 |
| 2024-06-27 | 7.71 | $7.74 | 703485 |
| 2024-06-26 | 7.70 | $7.76 | 328506 |
| 2024-06-25 | 7.70 | $7.77 | 457176 |
| 2024-06-24 | 7.68 | $7.71 | 598742 |
| 2024-06-21 | 7.68 | $7.67 | 373328 |
| 2024-06-20 | 7.67 | $7.62 | 602700 |
| 2024-06-18 | 7.67 | $7.65 | 468441 |
| 2024-06-17 | 7.67 | $7.64 | 527800 |
| 2024-06-14 | 7.66 | $7.62 | 570500 |
| 2024-06-13 | 7.66 | $7.77 | 955117 |
| 2024-06-12 | 7.64 | $7.77 | 670200 |
| 2024-06-11 | 7.63 | $7.76 | 701600 |
| 2024-06-10 | 7.62 | $7.73 | 705405 |
| 2024-06-07 | 7.62 | $7.78 | 503900 |
| 2024-06-06 | 7.61 | $7.83 | 585800 |
| 2024-06-05 | 7.60 | $7.80 | 792900 |
| 2024-06-04 | 7.59 | $7.75 | 594544 |
| 2024-06-03 | 7.59 | $7.69 | 875900 |
| 2024-05-31 | 7.59 | $7.65 | 770728 |
| 2024-05-30 | 7.58 | $7.56 | 469500 |
| 2024-05-29 | 7.58 | $7.55 | 420251 |
| 2024-05-28 | 7.58 | $7.58 | 629400 |
| 2024-05-24 | 7.57 | $7.55 | 403366 |
| 2024-05-23 | 7.57 | $7.57 | 365014 |
| 2024-05-22 | 7.56 | $7.59 | 345192 |
| 2024-05-21 | 7.55 | $7.56 | 507726 |
| 2024-05-20 | 7.54 | $7.61 | 555265 |
| 2024-05-17 | 7.52 | $7.56 | 392400 |
| 2024-05-16 | 7.50 | $7.47 | 523234 |
| 2024-05-15 | 7.49 | $7.49 | 641600 |
| 2024-05-14 | 7.48 | $7.50 | 1.0M |
| 2024-05-13 | 7.46 | $7.55 | 2.4M |
| 2024-05-10 | 7.44 | $7.67 | 620726 |
| 2024-05-09 | 7.43 | $7.70 | 600900 |
| 2024-05-08 | 7.44 | $7.67 | 437500 |
| 2024-05-07 | 7.44 | $7.62 | 481002 |
| 2024-05-06 | 7.45 | $7.70 | 575301 |
| 2024-05-03 | 7.46 | $7.57 | 732662 |
| 2024-05-02 | 7.46 | $7.57 | 371306 |
| 2024-05-01 | 7.46 | $7.52 | 621041 |
| 2024-04-30 | 7.47 | $7.51 | 750000 |
| 2024-04-29 | 7.47 | $7.49 | 692620 |
| 2024-04-26 | 7.47 | $7.42 | 433246 |
| 2024-04-25 | 7.48 | $7.37 | 492400 |
| 2024-04-24 | 7.48 | $7.41 | 428976 |
| 2024-04-23 | 7.48 | $7.36 | 384442 |
| 2024-04-22 | 7.48 | $7.26 | 445411 |
| 2024-04-19 | 7.49 | $7.21 | 664419 |
| 2024-04-18 | 7.49 | $7.26 | 806068 |
| 2024-04-17 | 7.50 | $7.19 | 693445 |
| 2024-04-16 | 7.50 | $7.12 | 1.3M |
| 2024-04-15 | 7.50 | $7.12 | 2.6M |
| 2024-04-12 | 7.51 | $7.58 | 877461 |
| 2024-04-11 | 7.49 | $7.82 | 1.8M |
| 2024-04-10 | 7.47 | $7.75 | 831721 |
| 2024-04-09 | 7.45 | $7.81 | 1.1M |
| 2024-04-08 | 7.43 | $7.76 | 1.3M |
| 2024-04-05 | 7.41 | $7.68 | 521857 |
| 2024-04-04 | 7.39 | $7.60 | 1.2M |
| 2024-04-03 | 7.37 | $7.62 | 635700 |
| 2024-04-02 | 7.36 | $7.56 | 457800 |
| 2024-04-01 | 7.34 | $7.57 | 925461 |
| 2024-03-28 | 7.33 | $7.51 | 766801 |
| 2024-03-27 | 7.32 | $7.46 | 522600 |
| 2024-03-26 | 7.31 | $7.41 | 548205 |
| 2024-03-25 | 7.30 | $7.38 | 558717 |
| 2024-03-22 | 7.29 | $7.33 | 392278 |
| 2024-03-21 | 7.28 | $7.33 | 495748 |
| 2024-03-20 | 7.27 | $7.30 | 448612 |
| 2024-03-19 | 7.26 | $7.27 | 346200 |
| 2024-03-18 | 7.26 | $7.23 | 572467 |
| 2024-03-15 | 7.25 | $7.24 | 421667 |
| 2024-03-14 | 7.24 | $7.23 | 618739 |
| 2024-03-13 | 7.24 | $7.35 | 745300 |
| 2024-03-12 | 7.23 | $7.37 | 679100 |
| 2024-03-11 | 7.23 | $7.35 | 570400 |
| 2024-03-08 | 7.22 | $7.32 | 497625 |
| 2024-03-07 | 7.22 | $7.35 | 598700 |
| 2024-03-06 | 7.21 | $7.29 | 567100 |
| 2024-03-05 | 7.21 | $7.26 | 656300 |
| 2024-03-04 | 7.20 | $7.32 | 486003 |
| 2024-03-01 | 7.20 | $7.32 | 766116 |
| 2024-02-29 | 7.19 | $7.26 | 366932 |
| 2024-02-28 | 7.18 | $7.21 | 433083 |
| 2024-02-27 | 7.18 | $7.20 | 382424 |
| 2024-02-26 | 7.18 | $7.19 | 636324 |
| 2024-02-23 | 7.18 | $7.21 | 310878 |
| 2024-02-22 | 7.17 | $7.19 | 513141 |
| 2024-02-21 | 7.17 | $7.12 | 405123 |
| 2024-02-20 | 7.17 | $7.11 | 697700 |
| 2024-02-16 | 7.17 | $7.12 | 456021 |
| 2024-02-15 | 7.17 | $7.12 | 429200 |
| 2024-02-14 | 7.17 | $7.12 | 615222 |
| 2024-02-13 | 7.16 | $7.19 | 2.1M |
| 2024-02-12 | 7.15 | $7.30 | 835500 |
| 2024-02-09 | 7.14 | $7.26 | 856400 |
| 2024-02-08 | 7.13 | $7.24 | 565700 |
| 2024-02-07 | 7.13 | $7.20 | 589310 |
| 2024-02-06 | 7.12 | $7.18 | 603270 |
| 2024-02-05 | 7.12 | $7.17 | 620900 |
| 2024-02-02 | 7.12 | $7.20 | 551371 |
| 2024-02-01 | 7.11 | $7.18 | 694741 |
| 2024-01-31 | 7.11 | $7.13 | 441800 |
| 2024-01-30 | 7.11 | $7.20 | 408117 |
| 2024-01-29 | 7.10 | $7.18 | 595200 |
| 2024-01-26 | 7.09 | $7.10 | 383235 |
| 2024-01-25 | 7.09 | $7.10 | 326389 |
| 2024-01-24 | 7.10 | $7.12 | 445800 |
| 2024-01-23 | 7.10 | $7.14 | 300400 |
| 2024-01-22 | 7.10 | $7.12 | 469800 |
| 2024-01-19 | 7.10 | $7.15 | 450191 |
| 2024-01-18 | 7.10 | $7.09 | 606600 |
| 2024-01-17 | 7.11 | $6.96 | 715405 |
| 2024-01-16 | 7.12 | $7.03 | 711300 |
| 2024-01-12 | 7.13 | $7.02 | 653863 |
| 2024-01-11 | 7.15 | $7.11 | 1.8M |
| 2024-01-10 | 7.16 | $7.15 | 655800 |
| 2024-01-09 | 7.17 | $7.16 | 502834 |
| 2024-01-08 | 7.18 | $7.12 | 562500 |
| 2024-01-05 | 7.20 | $7.10 | 390874 |
| 2024-01-04 | 7.21 | $7.10 | 644914 |
| 2024-01-03 | 7.22 | $7.06 | 674418 |
| 2024-01-02 | 7.24 | $7.11 | 765556 |
| 2023-12-29 | 7.25 | $7.06 | 1.2M |
| 2023-12-28 | 7.25 | $7.08 | 649711 |
| 2023-12-27 | 7.26 | $7.10 | 890605 |
| 2023-12-26 | 7.27 | $7.14 | 1.1M |
| 2023-12-22 | 7.27 | $7.19 | 600002 |
| 2023-12-21 | 7.27 | $7.15 | 499300 |
| 2023-12-20 | 7.27 | $7.12 | 735100 |
| 2023-12-19 | 7.27 | $7.20 | 685600 |
| 2023-12-18 | 7.26 | $7.15 | 883100 |
| 2023-12-15 | 7.26 | $7.17 | 691856 |
| 2023-12-14 | 7.25 | $7.26 | 677058 |
| 2023-12-13 | 7.24 | $7.38 | 1.9M |
| 2023-12-12 | 7.23 | $7.41 | 539519 |
| 2023-12-11 | 7.21 | $7.40 | 596132 |
| 2023-12-08 | 7.20 | $7.38 | 443575 |
| 2023-12-07 | 7.19 | $7.38 | 593412 |
| 2023-12-06 | 7.18 | $7.34 | 516500 |
| 2023-12-05 | 7.16 | $7.36 | 500300 |
| 2023-12-04 | 7.15 | $7.32 | 494013 |
| 2023-12-01 | 7.14 | $7.33 | 839644 |
| 2023-11-30 | 7.14 | $7.20 | 810700 |
| 2023-11-29 | 7.12 | $7.21 | 384207 |
| 2023-11-28 | 7.09 | $7.21 | 407845 |
| 2023-11-27 | 7.05 | $7.18 | 337300 |
| 2023-11-24 | 6.99 | $7.20 | 292800 |
| 2023-11-22 | 6.94 | $7.15 | 427000 |
| 2023-11-21 | 6.89 | $7.09 | 380024 |
| 2023-11-20 | 6.86 | $7.13 | 662143 |
| 2023-11-17 | 6.83 | $7.11 | 663300 |
| 2023-11-16 | 6.82 | $7.00 | 489740 |
| 2023-11-15 | 6.81 | $7.07 | 1.0M |
| 2023-11-14 | 6.77 | $7.07 | 809803 |
| 2023-11-13 | 6.77 | $7.06 | 2.0M |
| 2023-11-10 | 6.77 | $7.16 | 703307 |
| 2023-11-09 | 6.78 | $7.14 | 669700 |
| 2023-11-08 | 6.81 | $7.18 | 491029 |
| 2023-11-07 | 6.83 | $7.11 | 649300 |
| 2023-11-06 | 6.86 | $7.06 | 908524 |
| 2023-11-03 | 6.90 | $7.22 | 1.1M |
| 2023-11-02 | 6.93 | $7.18 | 927544 |
| 2023-11-01 | 6.95 | $6.94 | 1.4M |
| 2023-10-31 | 6.99 | $6.56 | 1.0M |
| 2023-10-30 | 7.05 | $6.29 | 878600 |
| 2023-10-27 | 7.14 | $6.17 | 941900 |
| 2023-10-26 | 7.23 | $6.09 | 1.6M |
| 2023-10-25 | 7.32 | $6.25 | 1.5M |
| 2023-10-24 | 7.39 | $6.44 | 953025 |
| 2023-10-23 | 7.45 | $6.50 | 1.3M |
| 2023-10-20 | 7.52 | $6.83 | 938244 |
| 2023-10-19 | 7.58 | $6.84 | 2.4M |
| 2023-10-18 | 7.63 | $6.40 | 3.9M |
| 2023-10-17 | 7.72 | $6.92 | 2.1M |
| 2023-10-16 | 7.77 | $7.11 | 1.7M |
| 2023-10-13 | 7.81 | $7.38 | 1.2M |
| 2023-10-12 | 7.84 | $7.63 | 2.1M |
| 2023-10-11 | 7.86 | $7.71 | 817000 |
| 2023-10-10 | 7.89 | $7.73 | 568622 |
| 2023-10-09 | 7.92 | $7.78 | 551661 |
| 2023-10-06 | 7.94 | $7.78 | 778102 |
| 2023-10-05 | 7.97 | $7.70 | 523652 |
| 2023-10-04 | 7.99 | $7.74 | 673131 |
| 2023-10-03 | 8.02 | $7.79 | 794528 |
| 2023-10-02 | 8.04 | $7.93 | 710223 |
| 2023-09-29 | 8.06 | $7.99 | 760150 |
| 2023-09-28 | 8.07 | $7.86 | 670500 |
| 2023-09-27 | 8.08 | $7.72 | 613117 |
| 2023-09-26 | 8.09 | $7.70 | 1.2M |
| 2023-09-25 | 8.11 | $7.92 | 511800 |
| 2023-09-22 | 8.11 | $7.95 | 466736 |
| 2023-09-21 | 8.11 | $7.95 | 544797 |
| 2023-09-20 | 8.12 | $8.02 | 903278 |
| 2023-09-19 | 8.12 | $7.98 | 556306 |
| 2023-09-18 | 8.12 | $7.97 | 485800 |
| 2023-09-15 | 8.11 | $8.00 | 671018 |
| 2023-09-14 | 8.10 | $8.04 | 960812 |
| 2023-09-13 | 8.11 | $8.21 | 1.9M |
| 2023-09-12 | 8.10 | $8.27 | 600116 |
| 2023-09-11 | 8.11 | $8.31 | 575312 |
| 2023-09-08 | 8.12 | $8.25 | 639741 |
| 2023-09-07 | 8.13 | $8.23 | 565300 |
| 2023-09-06 | 8.14 | $8.27 | 501600 |
| 2023-09-05 | 8.15 | $8.29 | 882900 |
| 2023-09-01 | 8.16 | $8.21 | 800106 |
| 2023-08-31 | 8.17 | $8.20 | 744685 |
| 2023-08-30 | 8.17 | $8.11 | 487611 |
| 2023-08-29 | 8.18 | $8.01 | 667635 |
| 2023-08-28 | 8.21 | $7.98 | 693200 |
| 2023-08-25 | 8.23 | $8.02 | 600027 |
| 2023-08-24 | 8.25 | $7.97 | 899613 |
| 2023-08-23 | 8.27 | $8.09 | 664300 |
| 2023-08-22 | 8.27 | $7.96 | 872900 |
| 2023-08-21 | 8.29 | $8.04 | 1.1M |
| 2023-08-18 | 8.30 | $7.78 | 2.0M |
| 2023-08-17 | 8.32 | $7.82 | 1.8M |
| 2023-08-16 | 8.34 | $8.10 | 1.1M |
| 2023-08-15 | 8.34 | $8.14 | 1.2M |
| 2023-08-14 | 8.34 | $8.39 | 883126 |
| 2023-08-11 | 8.33 | $8.48 | 1.2M |
| 2023-08-10 | 8.31 | $8.49 | 1.8M |
| 2023-08-09 | 8.29 | $8.48 | 831517 |
| 2023-08-08 | 8.27 | $8.43 | 875713 |
| 2023-08-07 | 8.26 | $8.44 | 608700 |
| 2023-08-04 | 8.24 | $8.38 | 1.0M |
| 2023-08-03 | 8.23 | $8.31 | 760364 |
| 2023-08-02 | 8.21 | $8.36 | 1.0M |
| 2023-08-01 | 8.20 | $8.50 | 788156 |
| 2023-07-31 | 8.18 | $8.49 | 935058 |
| 2023-07-28 | 8.16 | $8.39 | 677621 |
| 2023-07-27 | 8.14 | $8.26 | 640424 |
| 2023-07-26 | 8.12 | $8.23 | 548413 |
| 2023-07-25 | 8.10 | $8.24 | 484307 |
| 2023-07-24 | 8.08 | $8.19 | 538500 |
| 2023-07-21 | 8.06 | $8.20 | 442280 |
| 2023-07-20 | 8.05 | $8.20 | 446340 |
| 2023-07-19 | 8.03 | $8.19 | 768400 |
| 2023-07-18 | 8.00 | $8.15 | 628500 |
| 2023-07-17 | 7.98 | $8.14 | 744332 |
| 2023-07-14 | 7.96 | $8.04 | 559378 |
| 2023-07-13 | 7.94 | $8.08 | 679800 |
| 2023-07-12 | 7.94 | $8.17 | 2.6M |
| 2023-07-11 | 7.93 | $8.18 | 970300 |
| 2023-07-10 | 7.91 | $8.16 | 1.0M |
| 2023-07-07 | 7.90 | $8.07 | 687576 |
| 2023-07-06 | 7.88 | $8.01 | 1.4M |
| 2023-07-05 | 7.87 | $8.14 | 669430 |
| 2023-07-03 | 7.85 | $8.10 | 564532 |
| 2023-06-30 | 7.83 | $8.00 | 857851 |
| 2023-06-29 | 7.81 | $7.96 | 519201 |
| 2023-06-28 | 7.79 | $7.94 | 633100 |
| 2023-06-27 | 7.76 | $7.89 | 609623 |
| 2023-06-26 | 7.74 | $7.84 | 462700 |
| 2023-06-23 | 7.71 | $7.81 | 310658 |
| 2023-06-22 | 7.69 | $7.83 | 396490 |
| 2023-06-21 | 7.67 | $7.82 | 511100 |
| 2023-06-20 | 7.65 | $7.72 | 718933 |
| 2023-06-16 | 7.64 | $7.68 | 559800 |
| 2023-06-15 | 7.63 | $7.77 | 626100 |
| 2023-06-14 | 7.60 | $7.72 | 775045 |
| 2023-06-13 | 7.58 | $7.94 | 1.1M |
| 2023-06-12 | 7.55 | $7.93 | 1.9M |
| 2023-06-09 | 7.52 | $7.89 | 718084 |
| 2023-06-08 | 7.50 | $7.87 | 746002 |
| 2023-06-07 | 7.49 | $7.79 | 539741 |
| 2023-06-06 | 7.47 | $7.77 | 684277 |
| 2023-06-05 | 7.46 | $7.74 | 539715 |
| 2023-06-02 | 7.45 | $7.68 | 801402 |
| 2023-06-01 | 7.43 | $7.60 | 797100 |
| 2023-05-31 | 7.43 | $7.56 | 704100 |
| 2023-05-30 | 7.42 | $7.44 | 544630 |
| 2023-05-26 | 7.42 | $7.36 | 590843 |
| 2023-05-25 | 7.43 | $7.35 | 480400 |
| 2023-05-24 | 7.44 | $7.35 | 659000 |
| 2023-05-23 | 7.44 | $7.44 | 413515 |
| 2023-05-22 | 7.44 | $7.42 | 458013 |
| 2023-05-19 | 7.44 | $7.43 | 511527 |
| 2023-05-18 | 7.43 | $7.45 | 565600 |
| 2023-05-17 | 7.42 | $7.33 | 426247 |
| 2023-05-16 | 7.42 | $7.23 | 439786 |
| 2023-05-15 | 7.42 | $7.31 | 532317 |
| 2023-05-12 | 7.41 | $7.38 | 601333 |
| 2023-05-11 | 7.41 | $7.53 | 918300 |
| 2023-05-10 | 7.40 | $7.57 | 1.3M |
| 2023-05-09 | 7.39 | $7.55 | 945824 |
| 2023-05-08 | 7.39 | $7.52 | 526500 |
| 2023-05-05 | 7.38 | $7.45 | 569959 |
| 2023-05-04 | 7.38 | $7.40 | 544203 |
| 2023-05-03 | 7.38 | $7.43 | 754500 |
| 2023-05-02 | 7.39 | $7.42 | 759000 |
| 2023-05-01 | 7.39 | $7.54 | 702200 |
| 2023-04-28 | 7.38 | $7.48 | 542815 |
| 2023-04-27 | 7.37 | $7.49 | 456247 |
| 2023-04-26 | 7.36 | $7.43 | 568510 |
| 2023-04-25 | 7.34 | $7.37 | 600328 |
| 2023-04-24 | 7.32 | $7.40 | 420800 |
| 2023-04-21 | 7.31 | $7.35 | 449819 |
| 2023-04-20 | 7.30 | $7.25 | 455700 |
| 2023-04-19 | 7.29 | $7.25 | 392500 |
| 2023-04-18 | 7.28 | $7.21 | 484622 |
| 2023-04-17 | 7.28 | $7.21 | 538647 |
| 2023-04-14 | 7.27 | $7.28 | 417356 |
| 2023-04-13 | 7.25 | $7.33 | 742707 |
| 2023-04-12 | 7.23 | $7.46 | 984141 |
| 2023-04-11 | 7.22 | $7.48 | 1.2M |
| 2023-04-10 | 7.21 | $7.41 | 824617 |
| 2023-04-06 | 7.21 | $7.41 | 481400 |
| 2023-04-05 | 7.21 | $7.47 | 439817 |
| 2023-04-04 | 7.22 | $7.47 | 459714 |
| 2023-04-03 | 7.24 | $7.52 | 722423 |
| 2023-03-31 | 7.24 | $7.39 | 1.0M |
| 2023-03-30 | 7.26 | $7.31 | 786240 |
| 2023-03-29 | 7.27 | $7.12 | 351613 |
| 2023-03-28 | 7.30 | $7.02 | 402719 |
| 2023-03-27 | 7.33 | $7.10 | 447828 |
| 2023-03-24 | 7.36 | $7.12 | 334375 |
| 2023-03-23 | 7.38 | $7.15 | 515100 |
| 2023-03-22 | 7.41 | $7.07 | 416279 |
| 2023-03-21 | 7.44 | $7.16 | 603403 |
| 2023-03-20 | 7.46 | $7.15 | 735100 |
| 2023-03-17 | 7.49 | $6.98 | 543103 |
| 2023-03-16 | 7.53 | $6.91 | 1.3M |
| 2023-03-15 | 7.58 | $6.99 | 1.4M |
| 2023-03-14 | 7.62 | $7.16 | 1.3M |
| 2023-03-13 | 7.67 | $7.25 | 1.2M |
| 2023-03-10 | 7.70 | $7.40 | 1.8M |
| 2023-03-09 | 7.73 | $7.55 | 643700 |
| 2023-03-08 | 7.76 | $7.66 | 460116 |
| 2023-03-07 | 7.78 | $7.69 | 866066 |
| 2023-03-06 | 7.79 | $7.68 | 599200 |
| 2023-03-03 | 7.81 | $7.66 | 757000 |
| 2023-03-02 | 7.84 | $7.62 | 645918 |
| 2023-03-01 | 7.85 | $7.64 | 641600 |
| 2023-02-28 | 7.86 | $7.64 | 759946 |
| 2023-02-27 | 7.87 | $7.65 | 519511 |
| 2023-02-24 | 7.88 | $7.66 | 559376 |
| 2023-02-23 | 7.88 | $7.72 | 592230 |
| 2023-02-22 | 7.88 | $7.61 | 709100 |
| 2023-02-21 | 7.88 | $7.67 | 623534 |
| 2023-02-17 | 7.87 | $7.73 | 551909 |
| 2023-02-16 | 7.86 | $7.75 | 712900 |
| 2023-02-15 | 7.84 | $7.84 | 555962 |
| 2023-02-14 | 7.82 | $7.89 | 798700 |
| 2023-02-13 | 7.80 | $8.03 | 1.9M |
| 2023-02-10 | 7.78 | $7.95 | 876502 |
| 2023-02-09 | 7.77 | $7.97 | 724507 |
| 2023-02-08 | 7.76 | $8.05 | 516340 |
| 2023-02-07 | 7.75 | $8.06 | 667294 |
| 2023-02-06 | 7.72 | $8.03 | 768317 |
| 2023-02-03 | 7.70 | $8.09 | 1.2M |
| 2023-02-02 | 7.66 | $8.13 | 1.3M |
| 2023-02-01 | 7.63 | $7.96 | 852402 |
| 2023-01-31 | 7.60 | $7.83 | 756505 |
| 2023-01-30 | 7.56 | $7.79 | 419506 |
| 2023-01-27 | 7.53 | $7.79 | 898057 |
| 2023-01-26 | 7.49 | $7.74 | 499900 |
| 2023-01-25 | 7.47 | $7.67 | 717700 |
| 2023-01-24 | 7.45 | $7.56 | 398900 |
| 2023-01-23 | 7.43 | $7.57 | 684500 |
| 2023-01-20 | 7.42 | $7.46 | 560600 |
| 2023-01-19 | 7.40 | $7.39 | 510133 |
| 2023-01-18 | 7.40 | $7.43 | 640700 |
| 2023-01-17 | 7.41 | $7.56 | 530500 |
| 2023-01-13 | 7.42 | $7.57 | 906800 |
| 2023-01-12 | 7.44 | $7.79 | 1.1M |
| 2023-01-11 | 7.46 | $7.78 | 1.5M |
| 2023-01-10 | 7.47 | $7.74 | 942335 |
| 2023-01-09 | 7.49 | $7.61 | 927460 |
| 2023-01-06 | 7.52 | $7.48 | 584833 |
| 2023-01-05 | 7.55 | $7.37 | 419449 |
| 2023-01-04 | 7.58 | $7.45 | 651036 |
| 2023-01-03 | 7.61 | $7.34 | 984500 |
| 2022-12-30 | 7.65 | $7.10 | 1.3M |
| 2022-12-29 | 7.71 | $7.10 | 1.1M |
| 2022-12-28 | 7.77 | $7.06 | 891146 |
| 2022-12-27 | 7.82 | $7.29 | 635400 |
| 2022-12-23 | 7.85 | $7.30 | 504648 |
| 2022-12-22 | 7.90 | $7.23 | 952757 |
| 2022-12-21 | 7.94 | $7.34 | 925234 |
| 2022-12-20 | 7.98 | $7.06 | 1.7M |
| 2022-12-19 | 8.02 | $7.41 | 1.2M |
| 2022-12-16 | 8.06 | $7.71 | 1.1M |
| 2022-12-15 | 8.07 | $7.74 | 1.2M |
| 2022-12-14 | 8.08 | $7.96 | 753347 |
| 2022-12-13 | 8.09 | $8.11 | 1.0M |
| 2022-12-12 | 8.09 | $8.07 | 858000 |
| 2022-12-09 | 8.11 | $8.10 | 476226 |
| 2022-12-08 | 8.13 | $8.11 | 784140 |
| 2022-12-07 | 8.13 | $8.06 | 293911 |
| 2022-12-06 | 8.13 | $8.01 | 576761 |
| 2022-12-05 | 8.14 | $8.10 | 629702 |
| 2022-12-02 | 8.13 | $8.23 | 418100 |
| 2022-12-01 | 8.12 | $8.24 | 979400 |
| 2022-11-30 | 8.11 | $8.20 | 519700 |
| 2022-11-29 | 8.10 | $8.09 | 352890 |
| 2022-11-28 | 8.10 | $7.98 | 708850 |
| 2022-11-25 | 8.10 | $8.15 | 253400 |
| 2022-11-23 | 8.09 | $8.09 | 388800 |
| 2022-11-22 | 8.08 | $8.09 | 504300 |
| 2022-11-21 | 8.08 | $8.00 | 610744 |
| 2022-11-18 | 8.06 | $8.10 | 601900 |
| 2022-11-17 | 8.02 | $8.03 | 562625 |
| 2022-11-16 | 8.00 | $7.93 | 769500 |
| 2022-11-15 | 7.98 | $8.09 | 957100 |
| 2022-11-14 | 7.95 | $8.13 | 878325 |
| 2022-11-11 | 7.92 | $8.47 | 919700 |
| 2022-11-10 | 7.88 | $8.43 | 1.2M |
| 2022-11-09 | 7.85 | $8.11 | 601200 |
| 2022-11-08 | 7.85 | $8.18 | 766449 |
| 2022-11-07 | 7.84 | $8.10 | 884889 |
| 2022-11-04 | 7.84 | $8.03 | 725549 |
| 2022-11-03 | 7.86 | $7.92 | 650600 |
| 2022-11-02 | 7.89 | $7.98 | 995756 |
| 2022-11-01 | 7.93 | $8.17 | 661700 |
| 2022-10-31 | 7.97 | $8.03 | 493324 |
| 2022-10-28 | 7.98 | $7.99 | 621608 |
| 2022-10-27 | 7.99 | $7.98 | 436311 |
| 2022-10-26 | 8.00 | $7.87 | 628939 |
| 2022-10-25 | 8.02 | $8.02 | 749400 |
| 2022-10-24 | 8.02 | $7.68 | 909226 |
| 2022-10-21 | 8.03 | $7.34 | 882316 |
| 2022-10-20 | 8.07 | $7.47 | 891347 |
| 2022-10-19 | 8.13 | $7.57 | 456601 |
| 2022-10-18 | 8.19 | $7.57 | 562527 |
| 2022-10-17 | 8.25 | $7.50 | 1.7M |
| 2022-10-14 | 8.31 | $7.62 | 1.1M |
| 2022-10-13 | 8.39 | $7.90 | 1.3M |
| 2022-10-12 | 8.46 | $7.99 | 1.2M |
| 2022-10-11 | 8.54 | $8.05 | 1.1M |
| 2022-10-10 | 8.62 | $8.16 | 1.0M |
| 2022-10-07 | 8.72 | $8.37 | 866400 |
| 2022-10-06 | 8.79 | $8.62 | 656904 |
| 2022-10-05 | 8.85 | $8.73 | 872100 |
| 2022-10-04 | 8.90 | $8.85 | 991634 |
| 2022-10-03 | 8.93 | $8.41 | 1.6M |
| 2022-09-30 | 8.99 | $8.12 | 940403 |
| 2022-09-29 | 9.07 | $8.11 | 670739 |
| 2022-09-28 | 9.15 | $8.32 | 933403 |
| 2022-09-27 | 9.22 | $8.05 | 1.2M |
| 2022-09-26 | 9.31 | $7.86 | 1.4M |
| 2022-09-23 | 9.41 | $8.19 | 1.8M |
| 2022-09-22 | 9.51 | $8.58 | 871005 |
| 2022-09-21 | 9.58 | $8.75 | 982400 |
| 2022-09-20 | 9.64 | $8.76 | 1.1M |
| 2022-09-19 | 9.68 | $8.85 | 937700 |
| 2022-09-16 | 9.73 | $9.07 | 1.8M |
| 2022-09-15 | 9.78 | $9.37 | 757100 |
| 2022-09-14 | 9.81 | $9.55 | 1.0M |
| 2022-09-13 | 9.84 | $9.72 | 1.8M |
| 2022-09-12 | 9.87 | $10.04 | 853200 |
| 2022-09-09 | 9.88 | $9.89 | 1.1M |
| 2022-09-08 | 9.90 | $9.72 | 1.3M |
| 2022-09-07 | 9.93 | $9.70 | 670900 |
| 2022-09-06 | 9.94 | $9.60 | 563131 |
| 2022-09-02 | 9.96 | $9.64 | 925200 |
| 2022-09-01 | 9.97 | $9.66 | 1.5M |
| 2022-08-31 | 9.98 | $9.64 | 1.2M |
| 2022-08-30 | 9.98 | $9.72 | 1.0M |
| 2022-08-29 | 9.98 | $9.83 | 794300 |
| 2022-08-26 | 9.96 | $9.91 | 1.1M |
| 2022-08-25 | 9.94 | $10.10 | 881419 |
| 2022-08-24 | 9.89 | $10.10 | 1.0M |
| 2022-08-23 | 9.84 | $9.88 | 753500 |
| 2022-08-22 | 9.79 | $9.62 | 1.1M |
| 2022-08-19 | 9.76 | $9.86 | 937540 |
| 2022-08-18 | 9.72 | $10.07 | 592032 |
| 2022-08-17 | 9.67 | $9.93 | 2.3M |
| 2022-08-16 | 9.62 | $10.24 | 675123 |
| 2022-08-15 | 9.55 | $10.25 | 635600 |
| 2022-08-12 | 9.47 | $10.25 | 1.2M |
| 2022-08-11 | 9.40 | $10.31 | 1.3M |
| 2022-08-10 | 9.31 | $10.25 | 1.2M |
| 2022-08-09 | 9.24 | $9.99 | 956653 |
| 2022-08-08 | 9.19 | $9.96 | 914658 |
| 2022-08-05 | 9.14 | $9.81 | 679942 |
| 2022-08-04 | 9.10 | $9.84 | 832605 |
| 2022-08-03 | 9.05 | $9.74 | 905354 |
| 2022-08-02 | 9.00 | $9.56 | 871600 |
| 2022-08-01 | 8.95 | $9.56 | 928700 |
| 2022-07-29 | 8.90 | $9.46 | 1.2M |
| 2022-07-28 | 8.84 | $9.20 | 599100 |
| 2022-07-27 | 8.80 | $9.02 | 461400 |
| 2022-07-26 | 8.76 | $8.91 | 727100 |
| 2022-07-25 | 8.73 | $9.01 | 438090 |
| 2022-07-22 | 8.70 | $8.99 | 469383 |
| 2022-07-21 | 8.71 | $9.04 | 429059 |
| 2022-07-20 | 8.68 | $9.02 | 675010 |
| 2022-07-19 | 8.64 | $8.87 | 1.2M |
| 2022-07-18 | 8.59 | $8.69 | 710675 |
| 2022-07-15 | 8.54 | $8.67 | 292902 |
| 2022-07-14 | 8.52 | $8.60 | 2.1M |
| 2022-07-13 | 8.50 | $8.87 | 736600 |
| 2022-07-12 | 8.50 | $8.90 | 836600 |
| 2022-07-11 | 8.51 | $8.98 | 886617 |
| 2022-07-08 | 8.55 | $9.03 | 828092 |
| 2022-07-07 | 8.60 | $8.97 | 899500 |
| 2022-07-06 | 8.65 | $8.73 | 1.2M |
| 2022-07-05 | 8.71 | $8.52 | 1.2M |
| 2022-07-01 | 8.79 | $8.45 | 1.1M |
| 2022-06-30 | 8.87 | $8.33 | 2.6M |
| 2022-06-29 | 8.96 | $8.30 | 908518 |
| 2022-06-28 | 9.08 | $8.23 | 1.8M |
| 2022-06-27 | 9.19 | $8.38 | 1.8M |
| 2022-06-24 | 9.29 | $8.42 | 3.2M |
| 2022-06-23 | 9.39 | $9.11 | 938700 |
| 2022-06-22 | 9.44 | $8.50 | 753206 |
| 2022-06-21 | 9.51 | $8.29 | 1.3M |
| 2022-06-17 | 9.65 | $7.87 | 984900 |
| 2022-06-16 | 9.80 | $7.68 | 1.8M |
| 2022-06-15 | 10.00 | $8.18 | 1.8M |
| 2022-06-14 | 10.18 | $8.28 | 1.4M |
| 2022-06-13 | 10.34 | $8.77 | 2.3M |
| 2022-06-10 | 10.41 | $9.10 | 2.2M |
| 2022-06-09 | 10.46 | $9.80 | 1.0M |
| 2022-06-08 | 10.51 | $10.00 | 907800 |
| 2022-06-07 | 10.54 | $10.00 | 739419 |
| 2022-06-06 | 10.55 | $9.95 | 935821 |
| 2022-06-03 | 10.57 | $10.16 | 644900 |
| 2022-06-02 | 10.56 | $10.13 | 562848 |
| 2022-06-01 | 10.57 | $10.13 | 842400 |
| 2022-05-31 | 10.56 | $10.55 | 613800 |
| 2022-05-27 | 10.51 | $10.51 | 533039 |
| 2022-05-26 | 10.49 | $10.38 | 595721 |
| 2022-05-25 | 10.47 | $10.36 | 502445 |
| 2022-05-24 | 10.45 | $10.21 | 1.1M |
| 2022-05-23 | 10.45 | $9.92 | 3.0M |
| 2022-05-20 | 10.47 | $11.05 | 594400 |
| 2022-05-19 | 10.44 | $10.92 | 1.2M |
| 2022-05-18 | 10.42 | $11.52 | 1.2M |
| 2022-05-17 | 10.37 | $11.93 | 1.4M |
| 2022-05-16 | 10.33 | $11.45 | 3.5M |
| 2022-05-13 | 10.31 | $10.08 | 876200 |
| 2022-05-12 | 10.39 | $10.24 | 1.4M |
| 2022-05-11 | 10.52 | $10.66 | 1.3M |
| 2022-05-10 | 10.65 | $10.65 | 802922 |
| 2022-05-09 | 10.77 | $10.24 | 651100 |
| 2022-05-06 | 10.94 | $10.23 | 910600 |
| 2022-05-05 | 11.14 | $10.01 | 964312 |
| 2022-05-04 | 11.34 | $10.29 | 1.4M |
| 2022-05-03 | 11.53 | $9.90 | 936600 |
| 2022-05-02 | 11.74 | $9.70 | 1.5M |
| 2022-04-29 | 11.95 | $9.98 | 963700 |
| 2022-04-28 | 12.15 | $10.07 | 787533 |
| 2022-04-27 | 12.35 | $10.00 | 1.0M |
| 2022-04-26 | 12.54 | $10.07 | 1.1M |
| 2022-04-25 | 12.73 | $10.36 | 999709 |
| 2022-04-22 | 12.91 | $10.50 | 941427 |
| 2022-04-21 | 13.08 | $10.56 | 1.7M |
| 2022-04-20 | 13.23 | $10.52 | 2.8M |
| 2022-04-19 | 13.40 | $11.05 | 1.7M |
| 2022-04-18 | 13.52 | $11.18 | 2.6M |
| 2022-04-14 | 13.65 | $11.51 | 6.0M |
| 2022-04-13 | 13.76 | $12.96 | 2.0M |
| 2022-04-12 | 13.79 | $13.16 | 2.2M |
| 2022-04-11 | 13.81 | $13.16 | 3.1M |
| 2022-04-08 | 13.82 | $13.61 | 2.4M |
| 2022-04-07 | 13.83 | $14.15 | 1.9M |
| 2022-04-06 | 13.82 | $14.07 | 536311 |
| 2022-04-05 | 13.80 | $14.09 | 673841 |
| 2022-04-04 | 13.77 | $14.10 | 573822 |
| 2022-04-01 | 13.74 | $13.99 | 609357 |
| 2022-03-31 | 13.73 | $13.91 | 408600 |
| 2022-03-30 | 13.73 | $13.95 | 414600 |
| 2022-03-29 | 13.72 | $13.91 | 646135 |
| 2022-03-28 | 13.71 | $13.90 | 295600 |
| 2022-03-25 | 13.69 | $13.85 | 353004 |
| 2022-03-24 | 13.66 | $13.87 | 437218 |
| 2022-03-23 | 13.61 | $13.74 | 364000 |
| 2022-03-22 | 13.58 | $13.74 | 320000 |
| 2022-03-21 | 13.54 | $13.61 | 459145 |
| 2022-03-18 | 13.54 | $13.69 | 387100 |
| 2022-03-17 | 13.53 | $13.67 | 364500 |
| 2022-03-16 | 13.52 | $13.62 | 466127 |
| 2022-03-15 | 13.52 | $13.51 | 398661 |
| 2022-03-14 | 13.51 | $13.51 | 645000 |
| 2022-03-11 | 13.53 | $13.76 | 581400 |
| 2022-03-10 | 13.54 | $13.81 | 338345 |
| 2022-03-09 | 13.55 | $13.75 | 482248 |
| 2022-03-08 | 13.56 | $13.45 | 589500 |
| 2022-03-07 | 13.59 | $13.58 | 834821 |
| 2022-03-04 | 13.61 | $13.77 | 428436 |
| 2022-03-03 | 13.62 | $13.81 | 747344 |
| 2022-03-02 | 13.63 | $13.81 | 543400 |
| 2022-03-01 | 13.63 | $13.66 | 534043 |
| 2022-02-28 | 13.64 | $13.57 | 598208 |
| 2022-02-25 | 13.64 | $13.32 | 755278 |
| 2022-02-24 | 13.64 | $12.90 | 1.4M |
| 2022-02-23 | 13.65 | $13.08 | 666600 |
| 2022-02-22 | 13.65 | $13.00 | 2.0M |
| 2022-02-18 | 13.66 | $13.49 | 533700 |
| 2022-02-17 | 13.65 | $13.49 | 676300 |
| 2022-02-16 | 13.65 | $13.55 | 664030 |
| 2022-02-15 | 13.66 | $13.51 | 594043 |
| 2022-02-14 | 13.66 | $13.40 | 1.0M |
| 2022-02-11 | 13.68 | $13.87 | 796900 |
| 2022-02-10 | 13.67 | $13.96 | 611029 |
| 2022-02-09 | 13.67 | $14.01 | 647101 |
| 2022-02-08 | 13.67 | $14.02 | 441800 |
| 2022-02-07 | 13.66 | $14.00 | 421421 |
| 2022-02-04 | 13.66 | $13.99 | 513000 |
| 2022-02-03 | 13.65 | $13.88 | 503300 |
| 2022-02-02 | 13.64 | $13.99 | 557100 |
| 2022-02-01 | 13.64 | $13.91 | 571400 |
| 2022-01-31 | 13.64 | $13.85 | 776700 |
| 2022-01-28 | 13.63 | $13.55 | 663308 |
| 2022-01-27 | 13.64 | $13.27 | 556451 |
| 2022-01-26 | 13.67 | $13.23 | 912700 |
| 2022-01-25 | 13.69 | $13.02 | 1.0M |
| 2022-01-24 | 13.71 | $13.17 | 3.0M |
| 2022-01-21 | 13.73 | $13.31 | 1.4M |
| 2022-01-20 | 13.73 | $13.60 | 693617 |
| 2022-01-19 | 13.71 | $13.64 | 654800 |
| 2022-01-18 | 13.68 | $13.60 | 983636 |
| 2022-01-14 | 13.65 | $13.68 | 614145 |
| 2022-01-13 | 13.63 | $13.68 | 750631 |
| 2022-01-12 | 13.62 | $13.94 | 1.1M |
| 2022-01-11 | 13.60 | $14.00 | 1.0M |
| 2022-01-10 | 13.58 | $13.96 | 1.0M |
| 2022-01-07 | 13.56 | $13.90 | 732001 |
| 2022-01-06 | 13.55 | $13.79 | 625341 |
| 2022-01-05 | 13.53 | $13.73 | 803617 |
| 2022-01-04 | 13.52 | $13.95 | 527700 |
| 2022-01-03 | 13.50 | $13.88 | 745700 |
| 2021-12-31 | 13.49 | $13.75 | 305535 |
| 2021-12-30 | 13.48 | $13.77 | 385800 |
| 2021-12-29 | 13.46 | $13.74 | 460927 |
| 2021-12-28 | 13.45 | $13.63 | 438904 |
| 2021-12-27 | 13.45 | $13.55 | 422500 |
| 2021-12-23 | 13.43 | $13.45 | 432000 |
| 2021-12-22 | 13.43 | $13.35 | 369126 |
| 2021-12-21 | 13.45 | $13.16 | 566000 |
| 2021-12-20 | 13.45 | $13.03 | 997424 |
| 2021-12-17 | 13.43 | $13.12 | 846560 |
| 2021-12-16 | 13.43 | $13.20 | 1.3M |
| 2021-12-15 | 13.44 | $13.59 | 700900 |
| 2021-12-14 | 13.46 | $13.39 | 632300 |
| 2021-12-13 | 13.48 | $13.60 | 576715 |
| 2021-12-10 | 13.50 | $13.66 | 609842 |
| 2021-12-09 | 13.52 | $13.60 | 400482 |
| 2021-12-08 | 13.53 | $13.53 | 803800 |
| 2021-12-07 | 13.56 | $13.53 | 715400 |
| 2021-12-06 | 13.58 | $13.48 | 1.0M |
| 2021-12-03 | 13.60 | $13.59 | 745318 |
| 2021-12-02 | 13.60 | $13.62 | 488033 |
| 2021-12-01 | 13.60 | $13.47 | 732882 |
| 2021-11-30 | 13.60 | $13.48 | 692400 |
| 2021-11-29 | 13.60 | $13.55 | 675600 |
| 2021-11-26 | 13.59 | $13.23 | 707500 |
| 2021-11-24 | 13.59 | $13.50 | 567900 |
| 2021-11-23 | 13.57 | $13.62 | 784436 |
| 2021-11-22 | 13.55 | $13.15 | 1.1M |
| 2021-11-19 | 13.55 | $12.72 | 1.7M |
| 2021-11-18 | 13.56 | $13.15 | 1.6M |
| 2021-11-17 | 13.55 | $13.38 | 1.2M |
| 2021-11-16 | 13.52 | $13.89 | 828727 |
| 2021-11-15 | 13.47 | $13.80 | 911604 |
| 2021-11-12 | 13.42 | $14.04 | 614600 |
| 2021-11-11 | 13.35 | $14.12 | 1.0M |
| 2021-11-10 | 13.28 | $13.84 | 2.0M |
| 2021-11-09 | 13.23 | $14.09 | 709442 |
| 2021-11-08 | 13.16 | $13.96 | 766013 |
| 2021-11-05 | 13.10 | $13.79 | 661916 |
| 2021-11-04 | 13.05 | $13.65 | 512846 |
| 2021-11-03 | 13.01 | $13.61 | 519141 |
| 2021-11-02 | 12.96 | $13.49 | 295325 |
| 2021-11-01 | 12.91 | $13.45 | 683537 |
| 2021-10-29 | 12.86 | $13.26 | 524205 |
| 2021-10-28 | 12.83 | $13.25 | 363432 |
| 2021-10-27 | 12.79 | $13.15 | 365333 |
| 2021-10-26 | 12.75 | $13.20 | 501600 |
| 2021-10-25 | 12.72 | $13.10 | 481021 |
| 2021-10-22 | 12.70 | $12.95 | 303669 |
| 2021-10-21 | 12.69 | $12.90 | 329149 |
| 2021-10-20 | 12.68 | $12.81 | 345906 |
| 2021-10-19 | 12.68 | $12.86 | 381000 |
| 2021-10-18 | 12.66 | $12.79 | 384851 |
| 2021-10-15 | 12.64 | $12.74 | 301851 |
| 2021-10-14 | 12.64 | $12.69 | 326541 |
| 2021-10-13 | 12.64 | $12.80 | 732124 |
| 2021-10-12 | 12.65 | $12.78 | 581400 |
| 2021-10-11 | 12.65 | $12.76 | 539980 |
| 2021-10-08 | 12.67 | $12.77 | 487111 |
| 2021-10-07 | 12.68 | $12.74 | 536231 |
| 2021-10-06 | 12.70 | $12.65 | 545100 |
| 2021-10-05 | 12.71 | $12.60 | 490408 |
| 2021-10-04 | 12.73 | $12.49 | 676300 |
| 2021-10-01 | 12.74 | $12.58 | 548200 |
| 2021-09-30 | 12.74 | $12.41 | 450100 |
| 2021-09-29 | 12.75 | $12.41 | 505131 |
| 2021-09-28 | 12.75 | $12.52 | 651984 |
| 2021-09-27 | 12.75 | $12.73 | 328249 |
| 2021-09-24 | 12.73 | $12.75 | 517600 |
| 2021-09-23 | 12.69 | $12.80 | 500152 |
| 2021-09-22 | 12.66 | $12.74 | 531000 |
| 2021-09-21 | 12.63 | $12.49 | 629200 |
| 2021-09-20 | 12.61 | $12.35 | 1.6M |
| 2021-09-17 | 12.59 | $12.67 | 656930 |
| 2021-09-16 | 12.55 | $12.84 | 323700 |
| 2021-09-15 | 12.50 | $12.88 | 394039 |
| 2021-09-14 | 12.45 | $12.89 | 697100 |
| 2021-09-13 | 12.40 | $13.09 | 708900 |
| 2021-09-10 | 12.34 | $13.06 | 707007 |
| 2021-09-09 | 12.29 | $13.05 | 691000 |
| 2021-09-08 | 12.24 | $12.87 | 800590 |
| 2021-09-07 | 12.19 | $12.90 | 805662 |
| 2021-09-03 | 12.15 | $12.71 | 647357 |
| 2021-09-02 | 12.10 | $12.73 | 788919 |
| 2021-09-01 | 12.06 | $12.56 | 496000 |
| 2021-08-31 | 12.01 | $12.43 | 406400 |
| 2021-08-30 | 11.97 | $12.43 | 443100 |
| 2021-08-27 | 11.93 | $12.27 | 486828 |
| 2021-08-26 | 11.89 | $12.13 | 588600 |
| 2021-08-25 | 11.87 | $12.15 | 361410 |
| 2021-08-24 | 11.84 | $12.10 | 387155 |
| 2021-08-23 | 11.81 | $12.10 | 673200 |
| 2021-08-20 | 11.78 | $11.94 | 311126 |
| 2021-08-19 | 11.76 | $11.82 | 534600 |
| 2021-08-18 | 11.75 | $11.86 | 323600 |
| 2021-08-17 | 11.73 | $11.85 | 398500 |
| 2021-08-16 | 11.70 | $11.89 | 562657 |
| 2021-08-13 | 11.66 | $11.93 | 473500 |
| 2021-08-12 | 11.63 | $12.02 | 635280 |
| 2021-08-11 | 11.60 | $12.04 | 518200 |
| 2021-08-10 | 11.57 | $11.97 | 721300 |
| 2021-08-09 | 11.55 | $11.99 | 674908 |
| 2021-08-06 | 11.52 | $11.88 | 490633 |
| 2021-08-05 | 11.51 | $11.77 | 429200 |
| 2021-08-04 | 11.49 | $11.65 | 343700 |
| 2021-08-03 | 11.49 | $11.64 | 327600 |
| 2021-08-02 | 11.48 | $11.60 | 415500 |
| 2021-07-30 | 11.47 | $11.55 | 477300 |
| 2021-07-29 | 11.47 | $11.57 | 324900 |
| 2021-07-28 | 11.46 | $11.57 | 188300 |
| 2021-07-27 | 11.44 | $11.53 | 399900 |
| 2021-07-26 | 11.43 | $11.60 | 266900 |
| 2021-07-23 | 11.42 | $11.56 | 243000 |
| 2021-07-22 | 11.40 | $11.48 | 200616 |
| 2021-07-21 | 11.38 | $11.42 | 264504 |
| 2021-07-20 | 11.36 | $11.36 | 401287 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.16
2026-07-17
Close Price
$7.10
Vol: 874055
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.79
Average
8.72
Maximum
13.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.16 | $7.10 | 874055 |
| 2026-07-16 | 7.17 | $7.11 | 739020 |
| 2026-07-15 | 7.17 | $7.11 | 1.5M |
| 2026-07-14 | 7.18 | $7.24 | 4.1M |
| 2026-07-13 | 7.18 | $7.24 | 2.1M |
| 2026-07-10 | 7.17 | $7.28 | 725300 |
| 2026-07-09 | 7.16 | $7.24 | 847325 |
| 2026-07-08 | 7.15 | $7.16 | 768000 |
| 2026-07-07 | 7.15 | $7.17 | 695111 |
| 2026-07-06 | 7.14 | $7.19 | 778300 |
| 2026-07-02 | 7.14 | $7.14 | 951649 |
| 2026-07-01 | 7.14 | $7.16 | 1.2M |
| 2026-06-30 | 7.14 | $7.18 | 2.0M |
| 2026-06-29 | 7.13 | $7.14 | 1.3M |
| 2026-06-26 | 7.13 | $7.08 | 721997 |
| 2026-06-25 | 7.14 | $7.12 | 732464 |
| 2026-06-24 | 7.14 | $7.01 | 961300 |
| 2026-06-23 | 7.15 | $7.01 | 1.0M |
| 2026-06-22 | 7.17 | $7.12 | 770834 |
| 2026-06-18 | 7.17 | $7.14 | 712200 |
| 2026-06-17 | 7.18 | $7.08 | 782547 |
| 2026-06-16 | 7.19 | $7.06 | 964400 |
| 2026-06-15 | 7.20 | $7.11 | 1.3M |
| 2026-06-12 | 7.21 | $7.16 | 3.3M |
| 2026-06-11 | 7.22 | $7.18 | 1.2M |
| 2026-06-10 | 7.22 | $7.10 | 1.2M |
| 2026-06-09 | 7.23 | $7.19 | 974035 |
| 2026-06-08 | 7.24 | $7.21 | 1.1M |
| 2026-06-05 | 7.24 | $7.20 | 1.3M |
| 2026-06-04 | 7.24 | $7.23 | 1.0M |
| 2026-06-03 | 7.24 | $7.17 | 1.4M |
| 2026-06-02 | 7.25 | $7.25 | 778200 |
| 2026-06-01 | 7.25 | $7.29 | 1.2M |
| 2026-05-29 | 7.25 | $7.32 | 916769 |
| 2026-05-28 | 7.24 | $7.28 | 691200 |
| 2026-05-27 | 7.24 | $7.27 | 762372 |
| 2026-05-26 | 7.23 | $7.26 | 613622 |
| 2026-05-22 | 7.23 | $7.23 | 620122 |
| 2026-05-21 | 7.23 | $7.20 | 494800 |
| 2026-05-20 | 7.23 | $7.23 | 876000 |
| 2026-05-19 | 7.23 | $7.08 | 943649 |
| 2026-05-18 | 7.25 | $7.06 | 2.0M |
| 2026-05-15 | 7.27 | $7.19 | 1.0M |
| 2026-05-14 | 7.28 | $7.42 | 3.6M |
| 2026-05-13 | 7.26 | $7.41 | 1.4M |
| 2026-05-12 | 7.25 | $7.38 | 1.4M |
| 2026-05-11 | 7.23 | $7.30 | 1.8M |
| 2026-05-08 | 7.23 | $7.33 | 946501 |
| 2026-05-07 | 7.21 | $7.33 | 755322 |
| 2026-05-06 | 7.20 | $7.37 | 984545 |
| 2026-05-05 | 7.18 | $7.30 | 618400 |
| 2026-05-04 | 7.17 | $7.25 | 750394 |
| 2026-05-01 | 7.16 | $7.24 | 1.6M |
| 2026-04-30 | 7.16 | $7.30 | 1.7M |
| 2026-04-29 | 7.14 | $7.15 | 599200 |
| 2026-04-28 | 7.14 | $7.13 | 679201 |
| 2026-04-27 | 7.14 | $7.20 | 906100 |
| 2026-04-24 | 7.14 | $7.15 | 681100 |
| 2026-04-23 | 7.13 | $7.12 | 632637 |
| 2026-04-22 | 7.14 | $7.15 | 840010 |
| 2026-04-21 | 7.13 | $7.12 | 999143 |
| 2026-04-20 | 7.14 | $7.17 | 791920 |
| 2026-04-17 | 7.13 | $7.26 | 836100 |
| 2026-04-16 | 7.12 | $7.18 | 975900 |
| 2026-04-15 | 7.11 | $7.24 | 874944 |
| 2026-04-14 | 7.10 | $7.41 | 3.2M |
| 2026-04-13 | 7.07 | $7.25 | 2.3M |
| 2026-04-10 | 7.05 | $7.15 | 649632 |
| 2026-04-09 | 7.04 | $7.10 | 1.1M |
| 2026-04-08 | 7.03 | $7.10 | 1.2M |
| 2026-04-07 | 7.02 | $6.94 | 1.1M |
| 2026-04-06 | 7.03 | $7.03 | 877292 |
| 2026-04-02 | 7.03 | $7.04 | 844323 |
| 2026-04-01 | 7.03 | $7.03 | 1.1M |
| 2026-03-31 | 7.03 | $6.95 | 1.8M |
| 2026-03-30 | 7.04 | $6.63 | 1.2M |
| 2026-03-27 | 7.08 | $6.63 | 1.8M |
| 2026-03-26 | 7.13 | $6.86 | 958000 |
| 2026-03-25 | 7.15 | $6.98 | 719634 |
| 2026-03-24 | 7.17 | $6.92 | 764010 |
| 2026-03-23 | 7.20 | $7.02 | 1.2M |
| 2026-03-20 | 7.22 | $6.93 | 1.1M |
| 2026-03-19 | 7.25 | $7.07 | 1.1M |
| 2026-03-18 | 7.27 | $7.03 | 989217 |
| 2026-03-17 | 7.29 | $7.13 | 721900 |
| 2026-03-16 | 7.31 | $7.08 | 1.3M |
| 2026-03-13 | 7.33 | $7.22 | 5.0M |
| 2026-03-12 | 7.35 | $7.15 | 1.1M |
| 2026-03-11 | 7.37 | $7.27 | 1.1M |
| 2026-03-10 | 7.38 | $7.29 | 987108 |
| 2026-03-09 | 7.39 | $7.16 | 1.9M |
| 2026-03-06 | 7.41 | $7.22 | 1.0M |
| 2026-03-05 | 7.43 | $7.31 | 1.2M |
| 2026-03-04 | 7.44 | $7.31 | 849848 |
| 2026-03-03 | 7.46 | $7.22 | 1.7M |
| 2026-03-02 | 7.48 | $7.38 | 1.3M |
| 2026-02-27 | 7.49 | $7.45 | 1.5M |
| 2026-02-26 | 7.50 | $7.36 | 1.3M |
| 2026-02-25 | 7.51 | $7.50 | 1.3M |
| 2026-02-24 | 7.51 | $7.45 | 1.0M |
| 2026-02-23 | 7.52 | $7.25 | 1.2M |
| 2026-02-20 | 7.55 | $7.12 | 1.4M |
| 2026-02-19 | 7.59 | $6.94 | 2.0M |
| 2026-02-18 | 7.66 | $6.94 | 5.0M |
| 2026-02-17 | 7.74 | $7.20 | 2.4M |
| 2026-02-13 | 7.80 | $7.60 | 5.0M |
| 2026-02-12 | 7.82 | $7.55 | 1.9M |
| 2026-02-11 | 7.84 | $7.65 | 1.7M |
| 2026-02-10 | 7.87 | $7.68 | 1.1M |
| 2026-02-09 | 7.88 | $7.74 | 2.3M |
| 2026-02-06 | 7.90 | $7.79 | 2.1M |
| 2026-02-05 | 7.91 | $7.68 | 1.6M |
| 2026-02-04 | 7.94 | $7.75 | 1.6M |
| 2026-02-03 | 7.96 | $7.80 | 3.4M |
| 2026-02-02 | 7.97 | $7.93 | 1.3M |
| 2026-01-30 | 7.98 | $7.93 | 1.3M |
| 2026-01-29 | 7.98 | $7.90 | 1.6M |
| 2026-01-28 | 7.99 | $7.91 | 1.1M |
| 2026-01-27 | 8.00 | $7.96 | 939241 |
| 2026-01-26 | 8.00 | $7.98 | 1.1M |
| 2026-01-23 | 8.00 | $7.97 | 827300 |
| 2026-01-22 | 8.01 | $7.96 | 757939 |
| 2026-01-21 | 8.01 | $7.94 | 1.0M |
| 2026-01-20 | 8.02 | $7.91 | 2.3M |
| 2026-01-16 | 8.03 | $8.01 | 1.1M |
| 2026-01-15 | 8.03 | $8.01 | 1.8M |
| 2026-01-14 | 8.04 | $8.16 | 3.9M |
| 2026-01-13 | 8.02 | $8.14 | 1.7M |
| 2026-01-12 | 8.01 | $8.11 | 5.6M |
| 2026-01-09 | 8.00 | $8.07 | 842100 |
| 2026-01-08 | 7.99 | $8.04 | 945700 |
| 2026-01-07 | 7.99 | $8.09 | 903248 |
| 2026-01-06 | 7.98 | $8.09 | 796442 |
| 2026-01-05 | 7.97 | $8.09 | 5.4M |
| 2026-01-02 | 7.95 | $8.05 | 4.5M |
| 2025-12-31 | 7.94 | $8.01 | 1.2M |
| 2025-12-30 | 7.94 | $7.98 | 886421 |
| 2025-12-29 | 7.93 | $7.97 | 748386 |
| 2025-12-26 | 7.93 | $7.98 | 485030 |
| 2025-12-24 | 7.92 | $7.98 | 429005 |
| 2025-12-23 | 7.92 | $7.96 | 708929 |
| 2025-12-22 | 7.91 | $7.92 | 523041 |
| 2025-12-19 | 7.91 | $7.91 | 618132 |
| 2025-12-18 | 7.91 | $7.85 | 687144 |
| 2025-12-17 | 7.92 | $7.79 | 688600 |
| 2025-12-16 | 7.93 | $7.80 | 958205 |
| 2025-12-15 | 7.95 | $7.85 | 853000 |
| 2025-12-12 | 7.96 | $8.00 | 4.9M |
| 2025-12-11 | 7.95 | $7.98 | 1.2M |
| 2025-12-10 | 7.95 | $8.02 | 895000 |
| 2025-12-09 | 7.94 | $7.96 | 712317 |
| 2025-12-08 | 7.94 | $7.97 | 1.1M |
| 2025-12-05 | 7.94 | $8.02 | 563900 |
| 2025-12-04 | 7.93 | $8.00 | 616336 |
| 2025-12-03 | 7.92 | $7.98 | 570500 |
| 2025-12-02 | 7.92 | $7.96 | 1.1M |
| 2025-12-01 | 7.91 | $7.97 | 871300 |
| 2025-11-28 | 7.91 | $7.99 | 921724 |
| 2025-11-26 | 7.90 | $7.95 | 637613 |
| 2025-11-25 | 7.89 | $7.86 | 1.1M |
| 2025-11-24 | 7.89 | $7.75 | 1.1M |
| 2025-11-21 | 7.91 | $7.71 | 1.9M |
| 2025-11-20 | 7.93 | $7.73 | 1.0M |
| 2025-11-19 | 7.95 | $7.81 | 773627 |
| 2025-11-18 | 7.97 | $7.77 | 1.0M |
| 2025-11-17 | 7.99 | $7.79 | 1.2M |
| 2025-11-14 | 8.01 | $7.81 | 1.5M |
| 2025-11-13 | 8.03 | $7.98 | 4.5M |
| 2025-11-12 | 8.03 | $8.08 | 985200 |
| 2025-11-11 | 8.03 | $8.07 | 1.1M |
| 2025-11-10 | 8.02 | $8.07 | 841343 |
| 2025-11-07 | 8.02 | $7.96 | 2.6M |
| 2025-11-06 | 8.03 | $8.00 | 1.1M |
| 2025-11-05 | 8.03 | $8.07 | 606200 |
| 2025-11-04 | 8.02 | $8.04 | 960613 |
| 2025-11-03 | 8.02 | $8.11 | 661442 |
| 2025-10-31 | 8.01 | $8.07 | 877629 |
| 2025-10-30 | 8.01 | $8.03 | 723300 |
| 2025-10-29 | 8.01 | $8.04 | 671000 |
| 2025-10-28 | 8.00 | $8.04 | 641118 |
| 2025-10-27 | 8.00 | $8.00 | 715200 |
| 2025-10-24 | 8.00 | $7.94 | 748742 |
| 2025-10-23 | 8.00 | $7.92 | 555100 |
| 2025-10-22 | 8.01 | $7.87 | 959600 |
| 2025-10-21 | 8.03 | $7.95 | 739044 |
| 2025-10-20 | 8.03 | $7.99 | 858400 |
| 2025-10-17 | 8.04 | $7.99 | 927100 |
| 2025-10-16 | 8.04 | $7.94 | 1.2M |
| 2025-10-15 | 8.06 | $8.04 | 1.6M |
| 2025-10-14 | 8.06 | $8.13 | 3.1M |
| 2025-10-13 | 8.05 | $8.13 | 2.0M |
| 2025-10-10 | 8.04 | $7.99 | 2.0M |
| 2025-10-09 | 8.05 | $8.19 | 1.5M |
| 2025-10-08 | 8.03 | $8.21 | 617109 |
| 2025-10-07 | 8.01 | $8.19 | 1.1M |
| 2025-10-06 | 7.99 | $8.13 | 572658 |
| 2025-10-03 | 7.98 | $8.10 | 862029 |
| 2025-10-02 | 7.97 | $8.10 | 379600 |
| 2025-10-01 | 7.95 | $8.09 | 617800 |
| 2025-09-30 | 7.94 | $8.04 | 862175 |
| 2025-09-29 | 7.93 | $8.00 | 632300 |
| 2025-09-26 | 7.92 | $7.97 | 418224 |
| 2025-09-25 | 7.92 | $7.92 | 948800 |
| 2025-09-24 | 7.91 | $7.95 | 626505 |
| 2025-09-23 | 7.91 | $7.94 | 502755 |
| 2025-09-22 | 7.91 | $7.99 | 610993 |
| 2025-09-19 | 7.90 | $7.98 | 808228 |
| 2025-09-18 | 7.89 | $7.95 | 512112 |
| 2025-09-17 | 7.88 | $7.89 | 983300 |
| 2025-09-16 | 7.88 | $7.87 | 725176 |
| 2025-09-15 | 7.89 | $7.88 | 705449 |
| 2025-09-12 | 7.89 | $8.00 | 4.0M |
| 2025-09-11 | 7.87 | $7.96 | 1.2M |
| 2025-09-10 | 7.86 | $7.92 | 816148 |
| 2025-09-09 | 7.86 | $7.93 | 641500 |
| 2025-09-08 | 7.85 | $7.92 | 1.0M |
| 2025-09-05 | 7.84 | $7.92 | 732700 |
| 2025-09-04 | 7.84 | $7.92 | 928208 |
| 2025-09-03 | 7.83 | $7.86 | 614501 |
| 2025-09-02 | 7.82 | $7.81 | 1.1M |
| 2025-08-29 | 7.82 | $7.86 | 901200 |
| 2025-08-28 | 7.82 | $7.87 | 452578 |
| 2025-08-27 | 7.82 | $7.85 | 528189 |
| 2025-08-26 | 7.81 | $7.85 | 418526 |
| 2025-08-25 | 7.81 | $7.81 | 740200 |
| 2025-08-22 | 7.81 | $7.82 | 939835 |
| 2025-08-21 | 7.81 | $7.74 | 346900 |
| 2025-08-20 | 7.81 | $7.76 | 868800 |
| 2025-08-19 | 7.82 | $7.76 | 712344 |
| 2025-08-18 | 7.83 | $7.79 | 741100 |
| 2025-08-15 | 7.83 | $7.77 | 821900 |
| 2025-08-14 | 7.84 | $7.92 | 2.7M |
| 2025-08-13 | 7.83 | $7.92 | 834622 |
| 2025-08-12 | 7.82 | $7.92 | 758279 |
| 2025-08-11 | 7.81 | $7.88 | 820512 |
| 2025-08-08 | 7.80 | $7.89 | 620600 |
| 2025-08-07 | 7.79 | $7.83 | 515700 |
| 2025-08-06 | 7.79 | $7.82 | 566723 |
| 2025-08-05 | 7.78 | $7.75 | 418300 |
| 2025-08-04 | 7.79 | $7.78 | 971701 |
| 2025-08-01 | 7.79 | $7.73 | 1.2M |
| 2025-07-31 | 7.79 | $7.79 | 889800 |
| 2025-07-30 | 7.79 | $7.83 | 741200 |
| 2025-07-29 | 7.79 | $7.85 | 509600 |
| 2025-07-28 | 7.78 | $7.85 | 699747 |
| 2025-07-25 | 7.77 | $7.89 | 615935 |
| 2025-07-24 | 7.76 | $7.90 | 663540 |
| 2025-07-23 | 7.75 | $7.85 | 854500 |
| 2025-07-22 | 7.74 | $7.73 | 472100 |
| 2025-07-21 | 7.74 | $7.72 | 687822 |
| 2025-07-18 | 7.74 | $7.72 | 594400 |
| 2025-07-17 | 7.74 | $7.73 | 670495 |
| 2025-07-16 | 7.74 | $7.69 | 737800 |
| 2025-07-15 | 7.75 | $7.73 | 1.6M |
| 2025-07-14 | 7.75 | $7.96 | 3.1M |
| 2025-07-11 | 7.73 | $7.94 | 1.1M |
| 2025-07-10 | 7.71 | $7.91 | 598124 |
| 2025-07-09 | 7.68 | $7.89 | 637500 |
| 2025-07-08 | 7.66 | $7.87 | 600432 |
| 2025-07-07 | 7.64 | $7.85 | 985407 |
| 2025-07-03 | 7.62 | $7.93 | 431115 |
| 2025-07-02 | 7.59 | $7.82 | 951400 |
| 2025-07-01 | 7.56 | $7.87 | 1.8M |
| 2025-06-30 | 7.53 | $7.75 | 1.3M |
| 2025-06-27 | 7.51 | $7.60 | 893216 |
| 2025-06-26 | 7.50 | $7.57 | 580106 |
| 2025-06-25 | 7.49 | $7.57 | 581918 |
| 2025-06-24 | 7.48 | $7.60 | 729200 |
| 2025-06-23 | 7.47 | $7.52 | 926401 |
| 2025-06-20 | 7.46 | $7.42 | 770713 |
| 2025-06-18 | 7.47 | $7.48 | 466704 |
| 2025-06-17 | 7.46 | $7.46 | 635542 |
| 2025-06-16 | 7.46 | $7.51 | 1.2M |
| 2025-06-13 | 7.46 | $7.61 | 2.7M |
| 2025-06-12 | 7.44 | $7.70 | 945243 |
| 2025-06-11 | 7.42 | $7.68 | 1.1M |
| 2025-06-10 | 7.39 | $7.73 | 1.1M |
| 2025-06-09 | 7.35 | $7.70 | 1.1M |
| 2025-06-06 | 7.32 | $7.66 | 878500 |
| 2025-06-05 | 7.28 | $7.60 | 910685 |
| 2025-06-04 | 7.25 | $7.63 | 642900 |
| 2025-06-03 | 7.21 | $7.60 | 628604 |
| 2025-06-02 | 7.16 | $7.58 | 1.1M |
| 2025-05-30 | 7.12 | $7.57 | 1.9M |
| 2025-05-29 | 7.07 | $7.40 | 1.2M |
| 2025-05-28 | 7.04 | $7.29 | 785700 |
| 2025-05-27 | 7.01 | $7.26 | 1.3M |
| 2025-05-23 | 6.99 | $7.05 | 1.3M |
| 2025-05-22 | 6.98 | $7.12 | 629408 |
| 2025-05-21 | 6.97 | $7.12 | 870600 |
| 2025-05-20 | 6.95 | $7.27 | 859541 |
| 2025-05-19 | 6.91 | $7.20 | 1.2M |
| 2025-05-16 | 6.88 | $7.06 | 2.4M |
| 2025-05-15 | 6.87 | $6.92 | 2.0M |
| 2025-05-14 | 6.86 | $7.06 | 2.5M |
| 2025-05-13 | 6.84 | $7.08 | 1.8M |
| 2025-05-12 | 6.81 | $7.02 | 1.8M |
| 2025-05-09 | 6.79 | $6.79 | 924700 |
| 2025-05-08 | 6.79 | $6.85 | 928900 |
| 2025-05-07 | 6.79 | $6.71 | 937013 |
| 2025-05-06 | 6.80 | $6.68 | 909200 |
| 2025-05-05 | 6.81 | $6.82 | 848000 |
| 2025-05-02 | 6.81 | $6.88 | 1.1M |
| 2025-05-01 | 6.80 | $6.73 | 965900 |
| 2025-04-30 | 6.81 | $6.69 | 877400 |
| 2025-04-29 | 6.82 | $6.72 | 884443 |
| 2025-04-28 | 6.83 | $6.65 | 694845 |
| 2025-04-25 | 6.85 | $6.71 | 907100 |
| 2025-04-24 | 6.86 | $6.71 | 1.0M |
| 2025-04-23 | 6.88 | $6.51 | 1.6M |
| 2025-04-22 | 6.92 | $6.49 | 1.7M |
| 2025-04-21 | 6.96 | $6.45 | 2.0M |
| 2025-04-17 | 7.01 | $6.72 | 2.1M |
| 2025-04-16 | 7.05 | $6.60 | 2.2M |
| 2025-04-15 | 7.09 | $6.86 | 4.3M |
| 2025-04-14 | 7.12 | $7.03 | 3.1M |
| 2025-04-11 | 7.13 | $6.96 | 1.6M |
| 2025-04-10 | 7.14 | $6.91 | 1.6M |
| 2025-04-09 | 7.17 | $7.00 | 2.6M |
| 2025-04-08 | 7.19 | $6.47 | 2.7M |
| 2025-04-07 | 7.26 | $6.44 | 3.5M |
| 2025-04-04 | 7.35 | $6.62 | 2.2M |
| 2025-04-03 | 7.42 | $6.98 | 1.6M |
| 2025-04-02 | 7.47 | $7.25 | 445100 |
| 2025-04-01 | 7.49 | $7.23 | 577324 |
| 2025-03-31 | 7.52 | $7.18 | 1.4M |
| 2025-03-28 | 7.56 | $7.17 | 726646 |
| 2025-03-27 | 7.60 | $7.37 | 340027 |
| 2025-03-26 | 7.62 | $7.39 | 490642 |
| 2025-03-25 | 7.65 | $7.47 | 400100 |
| 2025-03-24 | 7.67 | $7.44 | 968500 |
| 2025-03-21 | 7.69 | $7.35 | 497800 |
| 2025-03-20 | 7.72 | $7.35 | 459681 |
| 2025-03-19 | 7.76 | $7.36 | 875435 |
| 2025-03-18 | 7.81 | $7.30 | 807103 |
| 2025-03-17 | 7.86 | $7.35 | 1.2M |
| 2025-03-14 | 7.91 | $7.44 | 1.0M |
| 2025-03-13 | 7.96 | $7.52 | 2.1M |
| 2025-03-12 | 8.01 | $7.67 | 913149 |
| 2025-03-11 | 8.05 | $7.59 | 1.2M |
| 2025-03-10 | 8.09 | $7.59 | 1.2M |
| 2025-03-07 | 8.15 | $7.66 | 787623 |
| 2025-03-06 | 8.20 | $7.61 | 765028 |
| 2025-03-05 | 8.26 | $7.68 | 706500 |
| 2025-03-04 | 8.32 | $7.60 | 1.2M |
| 2025-03-03 | 8.40 | $7.64 | 1.6M |
| 2025-02-28 | 8.48 | $7.74 | 1.8M |
| 2025-02-27 | 8.56 | $7.46 | 3.8M |
| 2025-02-26 | 8.67 | $7.89 | 3.0M |
| 2025-02-25 | 8.75 | $8.17 | 1.6M |
| 2025-02-24 | 8.81 | $8.03 | 4.4M |
| 2025-02-21 | 8.90 | $8.88 | 1.4M |
| 2025-02-20 | 8.90 | $8.94 | 788513 |
| 2025-02-19 | 8.89 | $8.93 | 457100 |
| 2025-02-18 | 8.89 | $8.92 | 858078 |
| 2025-02-14 | 8.89 | $8.96 | 772600 |
| 2025-02-13 | 8.88 | $9.10 | 2.2M |
| 2025-02-12 | 8.86 | $8.96 | 873323 |
| 2025-02-11 | 8.84 | $8.98 | 745933 |
| 2025-02-10 | 8.83 | $8.97 | 755500 |
| 2025-02-07 | 8.82 | $8.93 | 818855 |
| 2025-02-06 | 8.80 | $8.90 | 668832 |
| 2025-02-05 | 8.79 | $8.92 | 948548 |
| 2025-02-04 | 8.78 | $8.84 | 799618 |
| 2025-02-03 | 8.77 | $8.74 | 1.2M |
| 2025-01-31 | 8.78 | $8.87 | 1.1M |
| 2025-01-30 | 8.77 | $8.83 | 576666 |
| 2025-01-29 | 8.76 | $8.71 | 569821 |
| 2025-01-28 | 8.77 | $8.74 | 762033 |
| 2025-01-27 | 8.77 | $8.74 | 986143 |
| 2025-01-24 | 8.77 | $8.80 | 648398 |
| 2025-01-23 | 8.77 | $8.81 | 882326 |
| 2025-01-22 | 8.77 | $8.82 | 753494 |
| 2025-01-21 | 8.76 | $8.83 | 881389 |
| 2025-01-17 | 8.75 | $8.67 | 733488 |
| 2025-01-16 | 8.76 | $8.57 | 832500 |
| 2025-01-15 | 8.78 | $8.65 | 794878 |
| 2025-01-14 | 8.80 | $8.79 | 2.1M |
| 2025-01-13 | 8.80 | $8.69 | 1.2M |
| 2025-01-10 | 8.81 | $8.89 | 852606 |
| 2025-01-08 | 8.80 | $8.90 | 635610 |
| 2025-01-07 | 8.79 | $8.88 | 621000 |
| 2025-01-06 | 8.78 | $8.99 | 522568 |
| 2025-01-03 | 8.76 | $8.90 | 479488 |
| 2025-01-02 | 8.74 | $8.72 | 608537 |
| 2024-12-31 | 8.74 | $8.69 | 742901 |
| 2024-12-30 | 8.75 | $8.57 | 565861 |
| 2024-12-27 | 8.77 | $8.67 | 403896 |
| 2024-12-26 | 8.78 | $8.67 | 363465 |
| 2024-12-24 | 8.79 | $8.67 | 238800 |
| 2024-12-23 | 8.80 | $8.60 | 707131 |
| 2024-12-20 | 8.82 | $8.54 | 696946 |
| 2024-12-19 | 8.85 | $8.47 | 642494 |
| 2024-12-18 | 8.89 | $8.38 | 886449 |
| 2024-12-17 | 8.95 | $8.33 | 1.7M |
| 2024-12-16 | 9.01 | $8.74 | 612600 |
| 2024-12-13 | 9.04 | $8.89 | 1.8M |
| 2024-12-12 | 9.06 | $8.90 | 797700 |
| 2024-12-11 | 9.07 | $8.76 | 1.9M |
| 2024-12-10 | 9.11 | $8.42 | 7.7M |
| 2024-12-09 | 9.18 | $9.22 | 1.5M |
| 2024-12-06 | 9.18 | $9.65 | 862357 |
| 2024-12-05 | 9.13 | $9.66 | 779308 |
| 2024-12-04 | 9.07 | $9.63 | 728913 |
| 2024-12-03 | 9.01 | $9.57 | 1.0M |
| 2024-12-02 | 8.95 | $9.48 | 945100 |
| 2024-11-29 | 8.90 | $9.30 | 685429 |
| 2024-11-27 | 8.85 | $9.21 | 459718 |
| 2024-11-26 | 8.82 | $9.16 | 380997 |
| 2024-11-25 | 8.78 | $9.15 | 719997 |
| 2024-11-22 | 8.74 | $9.01 | 656780 |
| 2024-11-21 | 8.71 | $8.91 | 488383 |
| 2024-11-20 | 8.69 | $8.79 | 793800 |
| 2024-11-19 | 8.68 | $8.79 | 684037 |
| 2024-11-18 | 8.67 | $8.73 | 1.2M |
| 2024-11-15 | 8.66 | $8.81 | 1.0M |
| 2024-11-14 | 8.65 | $9.07 | 3.2M |
| 2024-11-13 | 8.60 | $9.17 | 902113 |
| 2024-11-12 | 8.55 | $9.11 | 1.2M |
| 2024-11-11 | 8.49 | $9.01 | 1.5M |
| 2024-11-08 | 8.43 | $8.83 | 1.2M |
| 2024-11-07 | 8.39 | $8.65 | 903511 |
| 2024-11-06 | 8.36 | $8.53 | 770803 |
| 2024-11-05 | 8.34 | $8.38 | 601193 |
| 2024-11-04 | 8.34 | $8.38 | 1.0M |
| 2024-11-01 | 8.33 | $8.43 | 707465 |
| 2024-10-31 | 8.32 | $8.42 | 732690 |
| 2024-10-30 | 8.31 | $8.44 | 549590 |
| 2024-10-29 | 8.30 | $8.44 | 387724 |
| 2024-10-28 | 8.29 | $8.43 | 674010 |
| 2024-10-25 | 8.27 | $8.40 | 379300 |
| 2024-10-24 | 8.26 | $8.39 | 591801 |
| 2024-10-23 | 8.24 | $8.32 | 600186 |
| 2024-10-22 | 8.24 | $8.43 | 526243 |
| 2024-10-21 | 8.22 | $8.42 | 617000 |
| 2024-10-18 | 8.19 | $8.40 | 720100 |
| 2024-10-17 | 8.17 | $8.32 | 588133 |
| 2024-10-16 | 8.16 | $8.32 | 825918 |
| 2024-10-15 | 8.14 | $8.32 | 741800 |
| 2024-10-14 | 8.12 | $8.45 | 1.5M |
| 2024-10-11 | 8.09 | $8.37 | 2.5M |
| 2024-10-10 | 8.06 | $8.33 | 934800 |
| 2024-10-09 | 8.03 | $8.34 | 869700 |
| 2024-10-08 | 8.00 | $8.19 | 565008 |
| 2024-10-07 | 7.98 | $8.14 | 551200 |
| 2024-10-04 | 7.96 | $8.14 | 676489 |
| 2024-10-03 | 7.94 | $8.08 | 542400 |
| 2024-10-02 | 7.92 | $8.05 | 402554 |
| 2024-10-01 | 7.91 | $8.02 | 567834 |
| 2024-09-30 | 7.90 | $8.09 | 802849 |
| 2024-09-27 | 7.88 | $7.97 | 474945 |
| 2024-09-26 | 7.87 | $7.97 | 526706 |
| 2024-09-25 | 7.86 | $7.93 | 344100 |
| 2024-09-24 | 7.85 | $7.93 | 379200 |
| 2024-09-23 | 7.84 | $7.93 | 418360 |
| 2024-09-20 | 7.83 | $7.86 | 299708 |
| 2024-09-19 | 7.83 | $7.89 | 561729 |
| 2024-09-18 | 7.83 | $7.90 | 694300 |
| 2024-09-17 | 7.82 | $7.83 | 542011 |
| 2024-09-16 | 7.82 | $7.86 | 765067 |
| 2024-09-13 | 7.81 | $7.91 | 2.8M |
| 2024-09-12 | 7.80 | $7.95 | 431729 |
| 2024-09-11 | 7.79 | $7.97 | 691317 |
| 2024-09-10 | 7.77 | $7.91 | 701700 |
| 2024-09-09 | 7.75 | $7.87 | 523098 |
| 2024-09-06 | 7.74 | $7.79 | 613730 |
| 2024-09-05 | 7.73 | $7.83 | 658583 |
| 2024-09-04 | 7.72 | $7.83 | 785950 |
| 2024-09-03 | 7.71 | $7.74 | 583525 |
| 2024-08-30 | 7.71 | $7.83 | 745621 |
| 2024-08-29 | 7.70 | $7.77 | 273110 |
| 2024-08-28 | 7.69 | $7.71 | 455118 |
| 2024-08-27 | 7.69 | $7.73 | 383000 |
| 2024-08-26 | 7.68 | $7.74 | 684600 |
| 2024-08-23 | 7.68 | $7.75 | 386101 |
| 2024-08-22 | 7.67 | $7.72 | 563635 |
| 2024-08-21 | 7.66 | $7.72 | 580526 |
| 2024-08-20 | 7.66 | $7.68 | 472600 |
| 2024-08-19 | 7.65 | $7.73 | 448700 |
| 2024-08-16 | 7.65 | $7.62 | 620800 |
| 2024-08-15 | 7.65 | $7.66 | 523520 |
| 2024-08-14 | 7.65 | $7.78 | 1.9M |
| 2024-08-13 | 7.63 | $7.73 | 726916 |
| 2024-08-12 | 7.62 | $7.63 | 580121 |
| 2024-08-09 | 7.62 | $7.53 | 516200 |
| 2024-08-08 | 7.63 | $7.47 | 448224 |
| 2024-08-07 | 7.65 | $7.40 | 724900 |
| 2024-08-06 | 7.68 | $7.37 | 999900 |
| 2024-08-05 | 7.71 | $7.11 | 2.9M |
| 2024-08-02 | 7.77 | $7.66 | 984700 |
| 2024-08-01 | 7.78 | $7.77 | 657604 |
| 2024-07-31 | 7.78 | $7.85 | 761900 |
| 2024-07-30 | 7.78 | $7.77 | 455229 |
| 2024-07-29 | 7.78 | $7.80 | 359742 |
| 2024-07-26 | 7.77 | $7.80 | 334048 |
| 2024-07-25 | 7.77 | $7.73 | 510600 |
| 2024-07-24 | 7.78 | $7.74 | 514100 |
| 2024-07-23 | 7.78 | $7.82 | 301102 |
| 2024-07-22 | 7.77 | $7.80 | 538751 |
| 2024-07-19 | 7.77 | $7.74 | 296367 |
| 2024-07-18 | 7.78 | $7.72 | 470210 |
| 2024-07-17 | 7.78 | $7.77 | 857059 |
| 2024-07-16 | 7.78 | $7.74 | 703800 |
| 2024-07-15 | 7.79 | $7.72 | 878614 |
| 2024-07-12 | 7.79 | $7.82 | 2.0M |
| 2024-07-11 | 7.79 | $7.78 | 1.5M |
| 2024-07-10 | 7.79 | $7.86 | 779923 |
| 2024-07-09 | 7.79 | $7.86 | 1.1M |
| 2024-07-08 | 7.78 | $7.88 | 613462 |
| 2024-07-05 | 7.77 | $7.90 | 666934 |
| 2024-07-03 | 7.75 | $7.89 | 288200 |
| 2024-07-02 | 7.74 | $7.88 | 457326 |
| 2024-07-01 | 7.72 | $7.87 | 620631 |
| 2024-06-28 | 7.71 | $7.85 | 624354 |
| 2024-06-27 | 7.69 | $7.74 | 703485 |
| 2024-06-26 | 7.69 | $7.76 | 328506 |
| 2024-06-25 | 7.68 | $7.77 | 457176 |
| 2024-06-24 | 7.67 | $7.71 | 598742 |
| 2024-06-21 | 7.67 | $7.67 | 373328 |
| 2024-06-20 | 7.67 | $7.62 | 602700 |
| 2024-06-18 | 7.67 | $7.65 | 468441 |
| 2024-06-17 | 7.67 | $7.64 | 527800 |
| 2024-06-14 | 7.68 | $7.62 | 570500 |
| 2024-06-13 | 7.68 | $7.77 | 955117 |
| 2024-06-12 | 7.67 | $7.77 | 670200 |
| 2024-06-11 | 7.66 | $7.76 | 701600 |
| 2024-06-10 | 7.65 | $7.73 | 705405 |
| 2024-06-07 | 7.64 | $7.78 | 503900 |
| 2024-06-06 | 7.63 | $7.83 | 585800 |
| 2024-06-05 | 7.61 | $7.80 | 792900 |
| 2024-06-04 | 7.59 | $7.75 | 594544 |
| 2024-06-03 | 7.57 | $7.69 | 875900 |
| 2024-05-31 | 7.56 | $7.65 | 770728 |
| 2024-05-30 | 7.55 | $7.56 | 469500 |
| 2024-05-29 | 7.55 | $7.55 | 420251 |
| 2024-05-28 | 7.55 | $7.58 | 629400 |
| 2024-05-24 | 7.55 | $7.55 | 403366 |
| 2024-05-23 | 7.55 | $7.57 | 365014 |
| 2024-05-22 | 7.54 | $7.59 | 345192 |
| 2024-05-21 | 7.54 | $7.56 | 507726 |
| 2024-05-20 | 7.54 | $7.61 | 555265 |
| 2024-05-17 | 7.53 | $7.56 | 392400 |
| 2024-05-16 | 7.53 | $7.47 | 523234 |
| 2024-05-15 | 7.53 | $7.49 | 641600 |
| 2024-05-14 | 7.54 | $7.50 | 1.0M |
| 2024-05-13 | 7.54 | $7.55 | 2.4M |
| 2024-05-10 | 7.54 | $7.67 | 620726 |
| 2024-05-09 | 7.52 | $7.70 | 600900 |
| 2024-05-08 | 7.51 | $7.67 | 437500 |
| 2024-05-07 | 7.49 | $7.62 | 481002 |
| 2024-05-06 | 7.47 | $7.70 | 575301 |
| 2024-05-03 | 7.45 | $7.57 | 732662 |
| 2024-05-02 | 7.44 | $7.57 | 371306 |
| 2024-05-01 | 7.42 | $7.52 | 621041 |
| 2024-04-30 | 7.41 | $7.51 | 750000 |
| 2024-04-29 | 7.40 | $7.49 | 692620 |
| 2024-04-26 | 7.40 | $7.42 | 433246 |
| 2024-04-25 | 7.39 | $7.37 | 492400 |
| 2024-04-24 | 7.40 | $7.41 | 428976 |
| 2024-04-23 | 7.39 | $7.36 | 384442 |
| 2024-04-22 | 7.40 | $7.26 | 445411 |
| 2024-04-19 | 7.41 | $7.21 | 664419 |
| 2024-04-18 | 7.43 | $7.26 | 806068 |
| 2024-04-17 | 7.45 | $7.19 | 693445 |
| 2024-04-16 | 7.48 | $7.12 | 1.3M |
| 2024-04-15 | 7.52 | $7.12 | 2.6M |
| 2024-04-12 | 7.56 | $7.58 | 877461 |
| 2024-04-11 | 7.56 | $7.82 | 1.8M |
| 2024-04-10 | 7.53 | $7.75 | 831721 |
| 2024-04-09 | 7.50 | $7.81 | 1.1M |
| 2024-04-08 | 7.47 | $7.76 | 1.3M |
| 2024-04-05 | 7.44 | $7.68 | 521857 |
| 2024-04-04 | 7.42 | $7.60 | 1.2M |
| 2024-04-03 | 7.40 | $7.62 | 635700 |
| 2024-04-02 | 7.37 | $7.56 | 457800 |
| 2024-04-01 | 7.36 | $7.57 | 925461 |
| 2024-03-28 | 7.33 | $7.51 | 766801 |
| 2024-03-27 | 7.31 | $7.46 | 522600 |
| 2024-03-26 | 7.30 | $7.41 | 548205 |
| 2024-03-25 | 7.29 | $7.38 | 558717 |
| 2024-03-22 | 7.28 | $7.33 | 392278 |
| 2024-03-21 | 7.27 | $7.33 | 495748 |
| 2024-03-20 | 7.27 | $7.30 | 448612 |
| 2024-03-19 | 7.26 | $7.27 | 346200 |
| 2024-03-18 | 7.26 | $7.23 | 572467 |
| 2024-03-15 | 7.26 | $7.24 | 421667 |
| 2024-03-14 | 7.27 | $7.23 | 618739 |
| 2024-03-13 | 7.27 | $7.35 | 745300 |
| 2024-03-12 | 7.26 | $7.37 | 679100 |
| 2024-03-11 | 7.25 | $7.35 | 570400 |
| 2024-03-08 | 7.24 | $7.32 | 497625 |
| 2024-03-07 | 7.23 | $7.35 | 598700 |
| 2024-03-06 | 7.22 | $7.29 | 567100 |
| 2024-03-05 | 7.21 | $7.26 | 656300 |
| 2024-03-04 | 7.21 | $7.32 | 486003 |
| 2024-03-01 | 7.20 | $7.32 | 766116 |
| 2024-02-29 | 7.18 | $7.26 | 366932 |
| 2024-02-28 | 7.17 | $7.21 | 433083 |
| 2024-02-27 | 7.17 | $7.20 | 382424 |
| 2024-02-26 | 7.17 | $7.19 | 636324 |
| 2024-02-23 | 7.16 | $7.21 | 310878 |
| 2024-02-22 | 7.16 | $7.19 | 513141 |
| 2024-02-21 | 7.16 | $7.12 | 405123 |
| 2024-02-20 | 7.16 | $7.11 | 697700 |
| 2024-02-16 | 7.17 | $7.12 | 456021 |
| 2024-02-15 | 7.17 | $7.12 | 429200 |
| 2024-02-14 | 7.18 | $7.12 | 615222 |
| 2024-02-13 | 7.18 | $7.19 | 2.1M |
| 2024-02-12 | 7.18 | $7.30 | 835500 |
| 2024-02-09 | 7.17 | $7.26 | 856400 |
| 2024-02-08 | 7.16 | $7.24 | 565700 |
| 2024-02-07 | 7.15 | $7.20 | 589310 |
| 2024-02-06 | 7.14 | $7.18 | 603270 |
| 2024-02-05 | 7.14 | $7.17 | 620900 |
| 2024-02-02 | 7.14 | $7.20 | 551371 |
| 2024-02-01 | 7.13 | $7.18 | 694741 |
| 2024-01-31 | 7.13 | $7.13 | 441800 |
| 2024-01-30 | 7.13 | $7.20 | 408117 |
| 2024-01-29 | 7.12 | $7.18 | 595200 |
| 2024-01-26 | 7.11 | $7.10 | 383235 |
| 2024-01-25 | 7.11 | $7.10 | 326389 |
| 2024-01-24 | 7.11 | $7.12 | 445800 |
| 2024-01-23 | 7.11 | $7.14 | 300400 |
| 2024-01-22 | 7.11 | $7.12 | 469800 |
| 2024-01-19 | 7.11 | $7.15 | 450191 |
| 2024-01-18 | 7.11 | $7.09 | 606600 |
| 2024-01-17 | 7.11 | $6.96 | 715405 |
| 2024-01-16 | 7.12 | $7.03 | 711300 |
| 2024-01-12 | 7.13 | $7.02 | 653863 |
| 2024-01-11 | 7.14 | $7.11 | 1.8M |
| 2024-01-10 | 7.15 | $7.15 | 655800 |
| 2024-01-09 | 7.15 | $7.16 | 502834 |
| 2024-01-08 | 7.15 | $7.12 | 562500 |
| 2024-01-05 | 7.15 | $7.10 | 390874 |
| 2024-01-04 | 7.15 | $7.10 | 644914 |
| 2024-01-03 | 7.16 | $7.06 | 674418 |
| 2024-01-02 | 7.17 | $7.11 | 765556 |
| 2023-12-29 | 7.18 | $7.06 | 1.2M |
| 2023-12-28 | 7.19 | $7.08 | 649711 |
| 2023-12-27 | 7.20 | $7.10 | 890605 |
| 2023-12-26 | 7.21 | $7.14 | 1.1M |
| 2023-12-22 | 7.22 | $7.19 | 600002 |
| 2023-12-21 | 7.22 | $7.15 | 499300 |
| 2023-12-20 | 7.23 | $7.12 | 735100 |
| 2023-12-19 | 7.24 | $7.20 | 685600 |
| 2023-12-18 | 7.25 | $7.15 | 883100 |
| 2023-12-15 | 7.26 | $7.17 | 691856 |
| 2023-12-14 | 7.27 | $7.26 | 677058 |
| 2023-12-13 | 7.27 | $7.38 | 1.9M |
| 2023-12-12 | 7.26 | $7.41 | 539519 |
| 2023-12-11 | 7.24 | $7.40 | 596132 |
| 2023-12-08 | 7.22 | $7.38 | 443575 |
| 2023-12-07 | 7.21 | $7.38 | 593412 |
| 2023-12-06 | 7.19 | $7.34 | 516500 |
| 2023-12-05 | 7.17 | $7.36 | 500300 |
| 2023-12-04 | 7.15 | $7.32 | 494013 |
| 2023-12-01 | 7.13 | $7.33 | 839644 |
| 2023-11-30 | 7.11 | $7.20 | 810700 |
| 2023-11-29 | 7.10 | $7.21 | 384207 |
| 2023-11-28 | 7.09 | $7.21 | 407845 |
| 2023-11-27 | 7.08 | $7.18 | 337300 |
| 2023-11-24 | 7.07 | $7.20 | 292800 |
| 2023-11-22 | 7.06 | $7.15 | 427000 |
| 2023-11-21 | 7.05 | $7.09 | 380024 |
| 2023-11-20 | 7.04 | $7.13 | 662143 |
| 2023-11-17 | 7.03 | $7.11 | 663300 |
| 2023-11-16 | 7.02 | $7.00 | 489740 |
| 2023-11-15 | 7.03 | $7.07 | 1.0M |
| 2023-11-14 | 7.02 | $7.07 | 809803 |
| 2023-11-13 | 7.02 | $7.06 | 2.0M |
| 2023-11-10 | 7.01 | $7.16 | 703307 |
| 2023-11-09 | 7.00 | $7.14 | 669700 |
| 2023-11-08 | 6.98 | $7.18 | 491029 |
| 2023-11-07 | 6.96 | $7.11 | 649300 |
| 2023-11-06 | 6.94 | $7.06 | 908524 |
| 2023-11-03 | 6.93 | $7.22 | 1.1M |
| 2023-11-02 | 6.90 | $7.18 | 927544 |
| 2023-11-01 | 6.87 | $6.94 | 1.4M |
| 2023-10-31 | 6.86 | $6.56 | 1.0M |
| 2023-10-30 | 6.90 | $6.29 | 878600 |
| 2023-10-27 | 6.96 | $6.17 | 941900 |
| 2023-10-26 | 7.04 | $6.09 | 1.6M |
| 2023-10-25 | 7.14 | $6.25 | 1.5M |
| 2023-10-24 | 7.24 | $6.44 | 953025 |
| 2023-10-23 | 7.32 | $6.50 | 1.3M |
| 2023-10-20 | 7.41 | $6.83 | 938244 |
| 2023-10-19 | 7.47 | $6.84 | 2.4M |
| 2023-10-18 | 7.54 | $6.40 | 3.9M |
| 2023-10-17 | 7.66 | $6.92 | 2.1M |
| 2023-10-16 | 7.73 | $7.11 | 1.7M |
| 2023-10-13 | 7.80 | $7.38 | 1.2M |
| 2023-10-12 | 7.84 | $7.63 | 2.1M |
| 2023-10-11 | 7.86 | $7.71 | 817000 |
| 2023-10-10 | 7.88 | $7.73 | 568622 |
| 2023-10-09 | 7.90 | $7.78 | 551661 |
| 2023-10-06 | 7.91 | $7.78 | 778102 |
| 2023-10-05 | 7.92 | $7.70 | 523652 |
| 2023-10-04 | 7.95 | $7.74 | 673131 |
| 2023-10-03 | 7.97 | $7.79 | 794528 |
| 2023-10-02 | 7.99 | $7.93 | 710223 |
| 2023-09-29 | 7.99 | $7.99 | 760150 |
| 2023-09-28 | 7.99 | $7.86 | 670500 |
| 2023-09-27 | 8.01 | $7.72 | 613117 |
| 2023-09-26 | 8.04 | $7.70 | 1.2M |
| 2023-09-25 | 8.07 | $7.92 | 511800 |
| 2023-09-22 | 8.09 | $7.95 | 466736 |
| 2023-09-21 | 8.10 | $7.95 | 544797 |
| 2023-09-20 | 8.12 | $8.02 | 903278 |
| 2023-09-19 | 8.13 | $7.98 | 556306 |
| 2023-09-18 | 8.14 | $7.97 | 485800 |
| 2023-09-15 | 8.16 | $8.00 | 671018 |
| 2023-09-14 | 8.18 | $8.04 | 960812 |
| 2023-09-13 | 8.19 | $8.21 | 1.9M |
| 2023-09-12 | 8.19 | $8.27 | 600116 |
| 2023-09-11 | 8.18 | $8.31 | 575312 |
| 2023-09-08 | 8.17 | $8.25 | 639741 |
| 2023-09-07 | 8.16 | $8.23 | 565300 |
| 2023-09-06 | 8.15 | $8.27 | 501600 |
| 2023-09-05 | 8.14 | $8.29 | 882900 |
| 2023-09-01 | 8.13 | $8.21 | 800106 |
| 2023-08-31 | 8.12 | $8.20 | 744685 |
| 2023-08-30 | 8.11 | $8.11 | 487611 |
| 2023-08-29 | 8.11 | $8.01 | 667635 |
| 2023-08-28 | 8.12 | $7.98 | 693200 |
| 2023-08-25 | 8.13 | $8.02 | 600027 |
| 2023-08-24 | 8.14 | $7.97 | 899613 |
| 2023-08-23 | 8.16 | $8.09 | 664300 |
| 2023-08-22 | 8.17 | $7.96 | 872900 |
| 2023-08-21 | 8.19 | $8.04 | 1.1M |
| 2023-08-18 | 8.21 | $7.78 | 2.0M |
| 2023-08-17 | 8.25 | $7.82 | 1.8M |
| 2023-08-16 | 8.30 | $8.10 | 1.1M |
| 2023-08-15 | 8.32 | $8.14 | 1.2M |
| 2023-08-14 | 8.34 | $8.39 | 883126 |
| 2023-08-11 | 8.33 | $8.48 | 1.2M |
| 2023-08-10 | 8.32 | $8.49 | 1.8M |
| 2023-08-09 | 8.30 | $8.48 | 831517 |
| 2023-08-08 | 8.28 | $8.43 | 875713 |
| 2023-08-07 | 8.26 | $8.44 | 608700 |
| 2023-08-04 | 8.24 | $8.38 | 1.0M |
| 2023-08-03 | 8.23 | $8.31 | 760364 |
| 2023-08-02 | 8.22 | $8.36 | 1.0M |
| 2023-08-01 | 8.21 | $8.50 | 788156 |
| 2023-07-31 | 8.18 | $8.49 | 935058 |
| 2023-07-28 | 8.14 | $8.39 | 677621 |
| 2023-07-27 | 8.12 | $8.26 | 640424 |
| 2023-07-26 | 8.10 | $8.23 | 548413 |
| 2023-07-25 | 8.09 | $8.24 | 484307 |
| 2023-07-24 | 8.07 | $8.19 | 538500 |
| 2023-07-21 | 8.06 | $8.20 | 442280 |
| 2023-07-20 | 8.04 | $8.20 | 446340 |
| 2023-07-19 | 8.03 | $8.19 | 768400 |
| 2023-07-18 | 8.01 | $8.15 | 628500 |
| 2023-07-17 | 8.00 | $8.14 | 744332 |
| 2023-07-14 | 7.98 | $8.04 | 559378 |
| 2023-07-13 | 7.98 | $8.08 | 679800 |
| 2023-07-12 | 7.96 | $8.17 | 2.6M |
| 2023-07-11 | 7.94 | $8.18 | 970300 |
| 2023-07-10 | 7.92 | $8.16 | 1.0M |
| 2023-07-07 | 7.89 | $8.07 | 687576 |
| 2023-07-06 | 7.87 | $8.01 | 1.4M |
| 2023-07-05 | 7.86 | $8.14 | 669430 |
| 2023-07-03 | 7.83 | $8.10 | 564532 |
| 2023-06-30 | 7.80 | $8.00 | 857851 |
| 2023-06-29 | 7.78 | $7.96 | 519201 |
| 2023-06-28 | 7.76 | $7.94 | 633100 |
| 2023-06-27 | 7.74 | $7.89 | 609623 |
| 2023-06-26 | 7.73 | $7.84 | 462700 |
| 2023-06-23 | 7.72 | $7.81 | 310658 |
| 2023-06-22 | 7.71 | $7.83 | 396490 |
| 2023-06-21 | 7.69 | $7.82 | 511100 |
| 2023-06-20 | 7.68 | $7.72 | 718933 |
| 2023-06-16 | 7.68 | $7.68 | 559800 |
| 2023-06-15 | 7.68 | $7.77 | 626100 |
| 2023-06-14 | 7.67 | $7.72 | 775045 |
| 2023-06-13 | 7.66 | $7.94 | 1.1M |
| 2023-06-12 | 7.63 | $7.93 | 1.9M |
| 2023-06-09 | 7.60 | $7.89 | 718084 |
| 2023-06-08 | 7.57 | $7.87 | 746002 |
| 2023-06-07 | 7.54 | $7.79 | 539741 |
| 2023-06-06 | 7.51 | $7.77 | 684277 |
| 2023-06-05 | 7.48 | $7.74 | 539715 |
| 2023-06-02 | 7.46 | $7.68 | 801402 |
| 2023-06-01 | 7.43 | $7.60 | 797100 |
| 2023-05-31 | 7.42 | $7.56 | 704100 |
| 2023-05-30 | 7.40 | $7.44 | 544630 |
| 2023-05-26 | 7.40 | $7.36 | 590843 |
| 2023-05-25 | 7.40 | $7.35 | 480400 |
| 2023-05-24 | 7.41 | $7.35 | 659000 |
| 2023-05-23 | 7.41 | $7.44 | 413515 |
| 2023-05-22 | 7.41 | $7.42 | 458013 |
| 2023-05-19 | 7.41 | $7.43 | 511527 |
| 2023-05-18 | 7.40 | $7.45 | 565600 |
| 2023-05-17 | 7.40 | $7.33 | 426247 |
| 2023-05-16 | 7.41 | $7.23 | 439786 |
| 2023-05-15 | 7.43 | $7.31 | 532317 |
| 2023-05-12 | 7.44 | $7.38 | 601333 |
| 2023-05-11 | 7.44 | $7.53 | 918300 |
| 2023-05-10 | 7.44 | $7.57 | 1.3M |
| 2023-05-09 | 7.42 | $7.55 | 945824 |
| 2023-05-08 | 7.41 | $7.52 | 526500 |
| 2023-05-05 | 7.40 | $7.45 | 569959 |
| 2023-05-04 | 7.39 | $7.40 | 544203 |
| 2023-05-03 | 7.39 | $7.43 | 754500 |
| 2023-05-02 | 7.39 | $7.42 | 759000 |
| 2023-05-01 | 7.38 | $7.54 | 702200 |
| 2023-04-28 | 7.36 | $7.48 | 542815 |
| 2023-04-27 | 7.35 | $7.49 | 456247 |
| 2023-04-26 | 7.34 | $7.43 | 568510 |
| 2023-04-25 | 7.33 | $7.37 | 600328 |
| 2023-04-24 | 7.32 | $7.40 | 420800 |
| 2023-04-21 | 7.32 | $7.35 | 449819 |
| 2023-04-20 | 7.31 | $7.25 | 455700 |
| 2023-04-19 | 7.32 | $7.25 | 392500 |
| 2023-04-18 | 7.33 | $7.21 | 484622 |
| 2023-04-17 | 7.34 | $7.21 | 538647 |
| 2023-04-14 | 7.35 | $7.28 | 417356 |
| 2023-04-13 | 7.36 | $7.33 | 742707 |
| 2023-04-12 | 7.36 | $7.46 | 984141 |
| 2023-04-11 | 7.35 | $7.48 | 1.2M |
| 2023-04-10 | 7.34 | $7.41 | 824617 |
| 2023-04-06 | 7.33 | $7.41 | 481400 |
| 2023-04-05 | 7.32 | $7.47 | 439817 |
| 2023-04-04 | 7.31 | $7.47 | 459714 |
| 2023-04-03 | 7.29 | $7.52 | 722423 |
| 2023-03-31 | 7.27 | $7.39 | 1.0M |
| 2023-03-30 | 7.25 | $7.31 | 786240 |
| 2023-03-29 | 7.25 | $7.12 | 351613 |
| 2023-03-28 | 7.26 | $7.02 | 402719 |
| 2023-03-27 | 7.29 | $7.10 | 447828 |
| 2023-03-24 | 7.31 | $7.12 | 334375 |
| 2023-03-23 | 7.33 | $7.15 | 515100 |
| 2023-03-22 | 7.35 | $7.07 | 416279 |
| 2023-03-21 | 7.37 | $7.16 | 603403 |
| 2023-03-20 | 7.40 | $7.15 | 735100 |
| 2023-03-17 | 7.42 | $6.98 | 543103 |
| 2023-03-16 | 7.47 | $6.91 | 1.3M |
| 2023-03-15 | 7.53 | $6.99 | 1.4M |
| 2023-03-14 | 7.59 | $7.16 | 1.3M |
| 2023-03-13 | 7.63 | $7.25 | 1.2M |
| 2023-03-10 | 7.67 | $7.40 | 1.8M |
| 2023-03-09 | 7.70 | $7.55 | 643700 |
| 2023-03-08 | 7.71 | $7.66 | 460116 |
| 2023-03-07 | 7.72 | $7.69 | 866066 |
| 2023-03-06 | 7.72 | $7.68 | 599200 |
| 2023-03-03 | 7.73 | $7.66 | 757000 |
| 2023-03-02 | 7.74 | $7.62 | 645918 |
| 2023-03-01 | 7.75 | $7.64 | 641600 |
| 2023-02-28 | 7.76 | $7.64 | 759946 |
| 2023-02-27 | 7.77 | $7.65 | 519511 |
| 2023-02-24 | 7.78 | $7.66 | 559376 |
| 2023-02-23 | 7.80 | $7.72 | 592230 |
| 2023-02-22 | 7.80 | $7.61 | 709100 |
| 2023-02-21 | 7.83 | $7.67 | 623534 |
| 2023-02-17 | 7.84 | $7.73 | 551909 |
| 2023-02-16 | 7.85 | $7.75 | 712900 |
| 2023-02-15 | 7.86 | $7.84 | 555962 |
| 2023-02-14 | 7.87 | $7.89 | 798700 |
| 2023-02-13 | 7.86 | $8.03 | 1.9M |
| 2023-02-10 | 7.85 | $7.95 | 876502 |
| 2023-02-09 | 7.84 | $7.97 | 724507 |
| 2023-02-08 | 7.82 | $8.05 | 516340 |
| 2023-02-07 | 7.80 | $8.06 | 667294 |
| 2023-02-06 | 7.77 | $8.03 | 768317 |
| 2023-02-03 | 7.74 | $8.09 | 1.2M |
| 2023-02-02 | 7.71 | $8.13 | 1.3M |
| 2023-02-01 | 7.66 | $7.96 | 852402 |
| 2023-01-31 | 7.63 | $7.83 | 756505 |
| 2023-01-30 | 7.61 | $7.79 | 419506 |
| 2023-01-27 | 7.59 | $7.79 | 898057 |
| 2023-01-26 | 7.57 | $7.74 | 499900 |
| 2023-01-25 | 7.55 | $7.67 | 717700 |
| 2023-01-24 | 7.54 | $7.56 | 398900 |
| 2023-01-23 | 7.54 | $7.57 | 684500 |
| 2023-01-20 | 7.53 | $7.46 | 560600 |
| 2023-01-19 | 7.54 | $7.39 | 510133 |
| 2023-01-18 | 7.56 | $7.43 | 640700 |
| 2023-01-17 | 7.57 | $7.56 | 530500 |
| 2023-01-13 | 7.57 | $7.57 | 906800 |
| 2023-01-12 | 7.57 | $7.79 | 1.1M |
| 2023-01-11 | 7.55 | $7.78 | 1.5M |
| 2023-01-10 | 7.52 | $7.74 | 942335 |
| 2023-01-09 | 7.50 | $7.61 | 927460 |
| 2023-01-06 | 7.49 | $7.48 | 584833 |
| 2023-01-05 | 7.49 | $7.37 | 419449 |
| 2023-01-04 | 7.50 | $7.45 | 651036 |
| 2023-01-03 | 7.51 | $7.34 | 984500 |
| 2022-12-30 | 7.53 | $7.10 | 1.3M |
| 2022-12-29 | 7.57 | $7.10 | 1.1M |
| 2022-12-28 | 7.62 | $7.06 | 891146 |
| 2022-12-27 | 7.68 | $7.29 | 635400 |
| 2022-12-23 | 7.72 | $7.30 | 504648 |
| 2022-12-22 | 7.77 | $7.23 | 952757 |
| 2022-12-21 | 7.83 | $7.34 | 925234 |
| 2022-12-20 | 7.88 | $7.06 | 1.7M |
| 2022-12-19 | 7.96 | $7.41 | 1.2M |
| 2022-12-16 | 8.02 | $7.71 | 1.1M |
| 2022-12-15 | 8.05 | $7.74 | 1.2M |
| 2022-12-14 | 8.09 | $7.96 | 753347 |
| 2022-12-13 | 8.10 | $8.11 | 1.0M |
| 2022-12-12 | 8.10 | $8.07 | 858000 |
| 2022-12-09 | 8.10 | $8.10 | 476226 |
| 2022-12-08 | 8.10 | $8.11 | 784140 |
| 2022-12-07 | 8.10 | $8.06 | 293911 |
| 2022-12-06 | 8.11 | $8.01 | 576761 |
| 2022-12-05 | 8.12 | $8.10 | 629702 |
| 2022-12-02 | 8.12 | $8.23 | 418100 |
| 2022-12-01 | 8.11 | $8.24 | 979400 |
| 2022-11-30 | 8.09 | $8.20 | 519700 |
| 2022-11-29 | 8.08 | $8.09 | 352890 |
| 2022-11-28 | 8.08 | $7.98 | 708850 |
| 2022-11-25 | 8.09 | $8.15 | 253400 |
| 2022-11-23 | 8.08 | $8.09 | 388800 |
| 2022-11-22 | 8.08 | $8.09 | 504300 |
| 2022-11-21 | 8.08 | $8.00 | 610744 |
| 2022-11-18 | 8.09 | $8.10 | 601900 |
| 2022-11-17 | 8.09 | $8.03 | 562625 |
| 2022-11-16 | 8.09 | $7.93 | 769500 |
| 2022-11-15 | 8.11 | $8.09 | 957100 |
| 2022-11-14 | 8.11 | $8.13 | 878325 |
| 2022-11-11 | 8.11 | $8.47 | 919700 |
| 2022-11-10 | 8.07 | $8.43 | 1.2M |
| 2022-11-09 | 8.04 | $8.11 | 601200 |
| 2022-11-08 | 8.03 | $8.18 | 766449 |
| 2022-11-07 | 8.01 | $8.10 | 884889 |
| 2022-11-04 | 8.00 | $8.03 | 725549 |
| 2022-11-03 | 8.00 | $7.92 | 650600 |
| 2022-11-02 | 8.01 | $7.98 | 995756 |
| 2022-11-01 | 8.01 | $8.17 | 661700 |
| 2022-10-31 | 8.00 | $8.03 | 493324 |
| 2022-10-28 | 7.99 | $7.99 | 621608 |
| 2022-10-27 | 7.99 | $7.98 | 436311 |
| 2022-10-26 | 7.99 | $7.87 | 628939 |
| 2022-10-25 | 8.01 | $8.02 | 749400 |
| 2022-10-24 | 8.00 | $7.68 | 909226 |
| 2022-10-21 | 8.04 | $7.34 | 882316 |
| 2022-10-20 | 8.11 | $7.47 | 891347 |
| 2022-10-19 | 8.18 | $7.57 | 456601 |
| 2022-10-18 | 8.24 | $7.57 | 562527 |
| 2022-10-17 | 8.32 | $7.50 | 1.7M |
| 2022-10-14 | 8.40 | $7.62 | 1.1M |
| 2022-10-13 | 8.48 | $7.90 | 1.3M |
| 2022-10-12 | 8.54 | $7.99 | 1.2M |
| 2022-10-11 | 8.60 | $8.05 | 1.1M |
| 2022-10-10 | 8.66 | $8.16 | 1.0M |
| 2022-10-07 | 8.71 | $8.37 | 866400 |
| 2022-10-06 | 8.75 | $8.62 | 656904 |
| 2022-10-05 | 8.76 | $8.73 | 872100 |
| 2022-10-04 | 8.77 | $8.85 | 991634 |
| 2022-10-03 | 8.76 | $8.41 | 1.6M |
| 2022-09-30 | 8.79 | $8.12 | 940403 |
| 2022-09-29 | 8.87 | $8.11 | 670739 |
| 2022-09-28 | 8.95 | $8.32 | 933403 |
| 2022-09-27 | 9.01 | $8.05 | 1.2M |
| 2022-09-26 | 9.11 | $7.86 | 1.4M |
| 2022-09-23 | 9.24 | $8.19 | 1.8M |
| 2022-09-22 | 9.36 | $8.58 | 871005 |
| 2022-09-21 | 9.44 | $8.75 | 982400 |
| 2022-09-20 | 9.51 | $8.76 | 1.1M |
| 2022-09-19 | 9.59 | $8.85 | 937700 |
| 2022-09-16 | 9.67 | $9.07 | 1.8M |
| 2022-09-15 | 9.73 | $9.37 | 757100 |
| 2022-09-14 | 9.77 | $9.55 | 1.0M |
| 2022-09-13 | 9.79 | $9.72 | 1.8M |
| 2022-09-12 | 9.80 | $10.04 | 853200 |
| 2022-09-09 | 9.77 | $9.89 | 1.1M |
| 2022-09-08 | 9.76 | $9.72 | 1.3M |
| 2022-09-07 | 9.76 | $9.70 | 670900 |
| 2022-09-06 | 9.77 | $9.60 | 563131 |
| 2022-09-02 | 9.79 | $9.64 | 925200 |
| 2022-09-01 | 9.80 | $9.66 | 1.5M |
| 2022-08-31 | 9.82 | $9.64 | 1.2M |
| 2022-08-30 | 9.83 | $9.72 | 1.0M |
| 2022-08-29 | 9.85 | $9.83 | 794300 |
| 2022-08-26 | 9.85 | $9.91 | 1.1M |
| 2022-08-25 | 9.84 | $10.10 | 881419 |
| 2022-08-24 | 9.81 | $10.10 | 1.0M |
| 2022-08-23 | 9.78 | $9.88 | 753500 |
| 2022-08-22 | 9.77 | $9.62 | 1.1M |
| 2022-08-19 | 9.79 | $9.86 | 937540 |
| 2022-08-18 | 9.78 | $10.07 | 592032 |
| 2022-08-17 | 9.75 | $9.93 | 2.3M |
| 2022-08-16 | 9.73 | $10.24 | 675123 |
| 2022-08-15 | 9.68 | $10.25 | 635600 |
| 2022-08-12 | 9.62 | $10.25 | 1.2M |
| 2022-08-11 | 9.56 | $10.31 | 1.3M |
| 2022-08-10 | 9.48 | $10.25 | 1.2M |
| 2022-08-09 | 9.39 | $9.99 | 956653 |
| 2022-08-08 | 9.33 | $9.96 | 914658 |
| 2022-08-05 | 9.27 | $9.81 | 679942 |
| 2022-08-04 | 9.21 | $9.84 | 832605 |
| 2022-08-03 | 9.14 | $9.74 | 905354 |
| 2022-08-02 | 9.08 | $9.56 | 871600 |
| 2022-08-01 | 9.03 | $9.56 | 928700 |
| 2022-07-29 | 8.97 | $9.46 | 1.2M |
| 2022-07-28 | 8.92 | $9.20 | 599100 |
| 2022-07-27 | 8.89 | $9.02 | 461400 |
| 2022-07-26 | 8.88 | $8.91 | 727100 |
| 2022-07-25 | 8.87 | $9.01 | 438090 |
| 2022-07-22 | 8.86 | $8.99 | 469383 |
| 2022-07-21 | 8.85 | $9.04 | 429059 |
| 2022-07-20 | 8.82 | $9.02 | 675010 |
| 2022-07-19 | 8.80 | $8.87 | 1.2M |
| 2022-07-18 | 8.80 | $8.69 | 710675 |
| 2022-07-15 | 8.81 | $8.67 | 292902 |
| 2022-07-14 | 8.82 | $8.60 | 2.1M |
| 2022-07-13 | 8.85 | $8.87 | 736600 |
| 2022-07-12 | 8.84 | $8.90 | 836600 |
| 2022-07-11 | 8.84 | $8.98 | 886617 |
| 2022-07-08 | 8.82 | $9.03 | 828092 |
| 2022-07-07 | 8.80 | $8.97 | 899500 |
| 2022-07-06 | 8.78 | $8.73 | 1.2M |
| 2022-07-05 | 8.79 | $8.52 | 1.2M |
| 2022-07-01 | 8.82 | $8.45 | 1.1M |
| 2022-06-30 | 8.86 | $8.33 | 2.6M |
| 2022-06-29 | 8.91 | $8.30 | 908518 |
| 2022-06-28 | 8.98 | $8.23 | 1.8M |
| 2022-06-27 | 9.06 | $8.38 | 1.8M |
| 2022-06-24 | 9.13 | $8.42 | 3.2M |
| 2022-06-23 | 9.20 | $9.11 | 938700 |
| 2022-06-22 | 9.21 | $8.50 | 753206 |
| 2022-06-21 | 9.29 | $8.29 | 1.3M |
| 2022-06-17 | 9.39 | $7.87 | 984900 |
| 2022-06-16 | 9.55 | $7.68 | 1.8M |
| 2022-06-15 | 9.75 | $8.18 | 1.8M |
| 2022-06-14 | 9.91 | $8.28 | 1.4M |
| 2022-06-13 | 10.08 | $8.77 | 2.3M |
| 2022-06-10 | 10.22 | $9.10 | 2.2M |
| 2022-06-09 | 10.34 | $9.80 | 1.0M |
| 2022-06-08 | 10.40 | $10.00 | 907800 |
| 2022-06-07 | 10.44 | $10.00 | 739419 |
| 2022-06-06 | 10.48 | $9.95 | 935821 |
| 2022-06-03 | 10.54 | $10.16 | 644900 |
| 2022-06-02 | 10.58 | $10.13 | 562848 |
| 2022-06-01 | 10.63 | $10.13 | 842400 |
| 2022-05-31 | 10.68 | $10.55 | 613800 |
| 2022-05-27 | 10.69 | $10.51 | 533039 |
| 2022-05-26 | 10.71 | $10.38 | 595721 |
| 2022-05-25 | 10.75 | $10.36 | 502445 |
| 2022-05-24 | 10.79 | $10.21 | 1.1M |
| 2022-05-23 | 10.85 | $9.92 | 3.0M |
| 2022-05-20 | 10.95 | $11.05 | 594400 |
| 2022-05-19 | 10.94 | $10.92 | 1.2M |
| 2022-05-18 | 10.94 | $11.52 | 1.2M |
| 2022-05-17 | 10.88 | $11.93 | 1.4M |
| 2022-05-16 | 10.77 | $11.45 | 3.5M |
| 2022-05-13 | 10.69 | $10.08 | 876200 |
| 2022-05-12 | 10.76 | $10.24 | 1.4M |
| 2022-05-11 | 10.81 | $10.66 | 1.3M |
| 2022-05-10 | 10.83 | $10.65 | 802922 |
| 2022-05-09 | 10.85 | $10.24 | 651100 |
| 2022-05-06 | 10.91 | $10.23 | 910600 |
| 2022-05-05 | 10.99 | $10.01 | 964312 |
| 2022-05-04 | 11.09 | $10.29 | 1.4M |
| 2022-05-03 | 11.17 | $9.90 | 936600 |
| 2022-05-02 | 11.31 | $9.70 | 1.5M |
| 2022-04-29 | 11.48 | $9.98 | 963700 |
| 2022-04-28 | 11.63 | $10.07 | 787533 |
| 2022-04-27 | 11.80 | $10.00 | 1.0M |
| 2022-04-26 | 11.99 | $10.07 | 1.1M |
| 2022-04-25 | 12.19 | $10.36 | 999709 |
| 2022-04-22 | 12.38 | $10.50 | 941427 |
| 2022-04-21 | 12.58 | $10.56 | 1.7M |
| 2022-04-20 | 12.79 | $10.52 | 2.8M |
| 2022-04-19 | 13.03 | $11.05 | 1.7M |
| 2022-04-18 | 13.24 | $11.18 | 2.6M |
| 2022-04-14 | 13.46 | $11.51 | 6.0M |
| 2022-04-13 | 13.66 | $12.96 | 2.0M |
| 2022-04-12 | 13.73 | $13.16 | 2.2M |
| 2022-04-11 | 13.79 | $13.16 | 3.1M |
| 2022-04-08 | 13.86 | $13.61 | 2.4M |
| 2022-04-07 | 13.89 | $14.15 | 1.9M |
| 2022-04-06 | 13.86 | $14.07 | 536311 |
| 2022-04-05 | 13.84 | $14.09 | 673841 |
| 2022-04-04 | 13.81 | $14.10 | 573822 |
| 2022-04-01 | 13.78 | $13.99 | 609357 |
| 2022-03-31 | 13.76 | $13.91 | 408600 |
| 2022-03-30 | 13.74 | $13.95 | 414600 |
| 2022-03-29 | 13.72 | $13.91 | 646135 |
| 2022-03-28 | 13.70 | $13.90 | 295600 |
| 2022-03-25 | 13.68 | $13.85 | 353004 |
| 2022-03-24 | 13.66 | $13.87 | 437218 |
| 2022-03-23 | 13.64 | $13.74 | 364000 |
| 2022-03-22 | 13.63 | $13.74 | 320000 |
| 2022-03-21 | 13.62 | $13.61 | 459145 |
| 2022-03-18 | 13.62 | $13.69 | 387100 |
| 2022-03-17 | 13.61 | $13.67 | 364500 |
| 2022-03-16 | 13.60 | $13.62 | 466127 |
| 2022-03-15 | 13.60 | $13.51 | 398661 |
| 2022-03-14 | 13.61 | $13.51 | 645000 |
| 2022-03-11 | 13.62 | $13.76 | 581400 |
| 2022-03-10 | 13.61 | $13.81 | 338345 |
| 2022-03-09 | 13.58 | $13.75 | 482248 |
| 2022-03-08 | 13.57 | $13.45 | 589500 |
| 2022-03-07 | 13.58 | $13.58 | 834821 |
| 2022-03-04 | 13.58 | $13.77 | 428436 |
| 2022-03-03 | 13.56 | $13.81 | 747344 |
| 2022-03-02 | 13.53 | $13.81 | 543400 |
| 2022-03-01 | 13.50 | $13.66 | 534043 |
| 2022-02-28 | 13.49 | $13.57 | 598208 |
| 2022-02-25 | 13.48 | $13.32 | 755278 |
| 2022-02-24 | 13.49 | $12.90 | 1.4M |
| 2022-02-23 | 13.56 | $13.08 | 666600 |
| 2022-02-22 | 13.61 | $13.00 | 2.0M |
| 2022-02-18 | 13.67 | $13.49 | 533700 |
| 2022-02-17 | 13.69 | $13.49 | 676300 |
| 2022-02-16 | 13.71 | $13.55 | 664030 |
| 2022-02-15 | 13.73 | $13.51 | 594043 |
| 2022-02-14 | 13.75 | $13.40 | 1.0M |
| 2022-02-11 | 13.79 | $13.87 | 796900 |
| 2022-02-10 | 13.78 | $13.96 | 611029 |
| 2022-02-09 | 13.76 | $14.01 | 647101 |
| 2022-02-08 | 13.73 | $14.02 | 441800 |
| 2022-02-07 | 13.70 | $14.00 | 421421 |
| 2022-02-04 | 13.67 | $13.99 | 513000 |
| 2022-02-03 | 13.64 | $13.88 | 503300 |
| 2022-02-02 | 13.61 | $13.99 | 557100 |
| 2022-02-01 | 13.57 | $13.91 | 571400 |
| 2022-01-31 | 13.54 | $13.85 | 776700 |
| 2022-01-28 | 13.50 | $13.55 | 663308 |
| 2022-01-27 | 13.50 | $13.27 | 556451 |
| 2022-01-26 | 13.52 | $13.23 | 912700 |
| 2022-01-25 | 13.55 | $13.02 | 1.0M |
| 2022-01-24 | 13.61 | $13.17 | 3.0M |
| 2022-01-21 | 13.65 | $13.31 | 1.4M |
| 2022-01-20 | 13.69 | $13.60 | 693617 |
| 2022-01-19 | 13.70 | $13.64 | 654800 |
| 2022-01-18 | 13.71 | $13.60 | 983636 |
| 2022-01-14 | 13.72 | $13.68 | 614145 |
| 2022-01-13 | 13.72 | $13.68 | 750631 |
| 2022-01-12 | 13.73 | $13.94 | 1.1M |
| 2022-01-11 | 13.70 | $14.00 | 1.0M |
| 2022-01-10 | 13.67 | $13.96 | 1.0M |
| 2022-01-07 | 13.64 | $13.90 | 732001 |
| 2022-01-06 | 13.62 | $13.79 | 625341 |
| 2022-01-05 | 13.60 | $13.73 | 803617 |
| 2022-01-04 | 13.58 | $13.95 | 527700 |
| 2022-01-03 | 13.55 | $13.88 | 745700 |
| 2021-12-31 | 13.51 | $13.75 | 305535 |
| 2021-12-30 | 13.49 | $13.77 | 385800 |
| 2021-12-29 | 13.46 | $13.74 | 460927 |
| 2021-12-28 | 13.43 | $13.63 | 438904 |
| 2021-12-27 | 13.40 | $13.55 | 422500 |
| 2021-12-23 | 13.39 | $13.45 | 432000 |
| 2021-12-22 | 13.38 | $13.35 | 369126 |
| 2021-12-21 | 13.39 | $13.16 | 566000 |
| 2021-12-20 | 13.41 | $13.03 | 997424 |
| 2021-12-17 | 13.45 | $13.12 | 846560 |
| 2021-12-16 | 13.48 | $13.20 | 1.3M |
| 2021-12-15 | 13.51 | $13.59 | 700900 |
| 2021-12-14 | 13.51 | $13.39 | 632300 |
| 2021-12-13 | 13.52 | $13.60 | 576715 |
| 2021-12-10 | 13.51 | $13.66 | 609842 |
| 2021-12-09 | 13.49 | $13.60 | 400482 |
| 2021-12-08 | 13.48 | $13.53 | 803800 |
| 2021-12-07 | 13.48 | $13.53 | 715400 |
| 2021-12-06 | 13.47 | $13.48 | 1.0M |
| 2021-12-03 | 13.47 | $13.59 | 745318 |
| 2021-12-02 | 13.46 | $13.62 | 488033 |
| 2021-12-01 | 13.44 | $13.47 | 732882 |
| 2021-11-30 | 13.44 | $13.48 | 692400 |
| 2021-11-29 | 13.43 | $13.55 | 675600 |
| 2021-11-26 | 13.42 | $13.23 | 707500 |
| 2021-11-24 | 13.44 | $13.50 | 567900 |
| 2021-11-23 | 13.44 | $13.62 | 784436 |
| 2021-11-22 | 13.42 | $13.15 | 1.1M |
| 2021-11-19 | 13.44 | $12.72 | 1.7M |
| 2021-11-18 | 13.52 | $13.15 | 1.6M |
| 2021-11-17 | 13.56 | $13.38 | 1.2M |
| 2021-11-16 | 13.58 | $13.89 | 828727 |
| 2021-11-15 | 13.55 | $13.80 | 911604 |
| 2021-11-12 | 13.52 | $14.04 | 614600 |
| 2021-11-11 | 13.46 | $14.12 | 1.0M |
| 2021-11-10 | 13.39 | $13.84 | 2.0M |
| 2021-11-09 | 13.35 | $14.09 | 709442 |
| 2021-11-08 | 13.27 | $13.96 | 766013 |
| 2021-11-05 | 13.20 | $13.79 | 661916 |
| 2021-11-04 | 13.13 | $13.65 | 512846 |
| 2021-11-03 | 13.08 | $13.61 | 519141 |
| 2021-11-02 | 13.02 | $13.49 | 295325 |
| 2021-11-01 | 12.98 | $13.45 | 683537 |
| 2021-10-29 | 12.93 | $13.26 | 524205 |
| 2021-10-28 | 12.89 | $13.25 | 363432 |
| 2021-10-27 | 12.85 | $13.15 | 365333 |
| 2021-10-26 | 12.82 | $13.20 | 501600 |
| 2021-10-25 | 12.78 | $13.10 | 481021 |
| 2021-10-22 | 12.75 | $12.95 | 303669 |
| 2021-10-21 | 12.73 | $12.90 | 329149 |
| 2021-10-20 | 12.71 | $12.81 | 345906 |
| 2021-10-19 | 12.70 | $12.86 | 381000 |
| 2021-10-18 | 12.68 | $12.79 | 384851 |
| 2021-10-15 | 12.67 | $12.74 | 301851 |
| 2021-10-14 | 12.66 | $12.69 | 326541 |
| 2021-10-13 | 12.66 | $12.80 | 732124 |
| 2021-10-12 | 12.64 | $12.78 | 581400 |
| 2021-10-11 | 12.63 | $12.76 | 539980 |
| 2021-10-08 | 12.62 | $12.77 | 487111 |
| 2021-10-07 | 12.60 | $12.74 | 536231 |
| 2021-10-06 | 12.58 | $12.65 | 545100 |
| 2021-10-05 | 12.58 | $12.60 | 490408 |
| 2021-10-04 | 12.58 | $12.49 | 676300 |
| 2021-10-01 | 12.58 | $12.58 | 548200 |
| 2021-09-30 | 12.59 | $12.41 | 450100 |
| 2021-09-29 | 12.60 | $12.41 | 505131 |
| 2021-09-28 | 12.62 | $12.52 | 651984 |
| 2021-09-27 | 12.64 | $12.73 | 328249 |
| 2021-09-24 | 12.63 | $12.75 | 517600 |
| 2021-09-23 | 12.61 | $12.80 | 500152 |
| 2021-09-22 | 12.59 | $12.74 | 531000 |
| 2021-09-21 | 12.58 | $12.49 | 629200 |
| 2021-09-20 | 12.59 | $12.35 | 1.6M |
| 2021-09-17 | 12.61 | $12.67 | 656930 |
| 2021-09-16 | 12.60 | $12.84 | 323700 |
| 2021-09-15 | 12.58 | $12.88 | 394039 |
| 2021-09-14 | 12.55 | $12.89 | 697100 |
| 2021-09-13 | 12.51 | $13.09 | 708900 |
| 2021-09-10 | 12.45 | $13.06 | 707007 |
| 2021-09-09 | 12.39 | $13.05 | 691000 |
| 2021-09-08 | 12.32 | $12.87 | 800590 |
| 2021-09-07 | 12.26 | $12.90 | 805662 |
| 2021-09-03 | 12.19 | $12.71 | 647357 |
| 2021-09-02 | 12.14 | $12.73 | 788919 |
| 2021-09-01 | 12.07 | $12.56 | 496000 |
| 2021-08-31 | 12.02 | $12.43 | 406400 |
| 2021-08-30 | 11.98 | $12.43 | 443100 |
| 2021-08-27 | 11.93 | $12.27 | 486828 |
| 2021-08-26 | 11.90 | $12.13 | 588600 |
| 2021-08-25 | 11.87 | $12.15 | 361410 |
| 2021-08-24 | 11.84 | $12.10 | 387155 |
| 2021-08-23 | 11.82 | $12.10 | 673200 |
| 2021-08-20 | 11.79 | $11.94 | 311126 |
| 2021-08-19 | 11.77 | $11.82 | 534600 |
| 2021-08-18 | 11.76 | $11.86 | 323600 |
| 2021-08-17 | 11.75 | $11.85 | 398500 |
| 2021-08-16 | 11.74 | $11.89 | 562657 |
| 2021-08-13 | 11.73 | $11.93 | 473500 |
| 2021-08-12 | 11.71 | $12.02 | 635280 |
| 2021-08-11 | 11.68 | $12.04 | 518200 |
| 2021-08-10 | 11.64 | $11.97 | 721300 |
| 2021-08-09 | 11.60 | $11.99 | 674908 |
| 2021-08-06 | 11.56 | $11.88 | 490633 |
| 2021-08-05 | 11.53 | $11.77 | 429200 |
| 2021-08-04 | 11.50 | $11.65 | 343700 |
| 2021-08-03 | 11.49 | $11.64 | 327600 |
| 2021-08-02 | 11.47 | $11.60 | 415500 |
| 2021-07-30 | 11.46 | $11.55 | 477300 |
| 2021-07-29 | 11.45 | $11.57 | 324900 |
| 2021-07-28 | 11.43 | $11.57 | 188300 |
| 2021-07-27 | 11.42 | $11.53 | 399900 |
| 2021-07-26 | 11.41 | $11.60 | 266900 |
| 2021-07-23 | 11.39 | $11.56 | 243000 |
| 2021-07-22 | 11.37 | $11.48 | 200616 |
| 2021-07-21 | 11.36 | $11.42 | 264504 |
| 2021-07-20 | 11.35 | $11.36 | 401287 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
7.16
2026-07-17
Close Price
$7.10
Vol: 874055
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.67
Average
8.71
Maximum
13.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.16 | $7.10 | 874055 |
| 2026-07-16 | 7.17 | $7.11 | 739020 |
| 2026-07-15 | 7.17 | $7.11 | 1.5M |
| 2026-07-14 | 7.18 | $7.24 | 4.1M |
| 2026-07-13 | 7.17 | $7.24 | 2.1M |
| 2026-07-10 | 7.16 | $7.28 | 725300 |
| 2026-07-09 | 7.14 | $7.24 | 847325 |
| 2026-07-08 | 7.13 | $7.16 | 768000 |
| 2026-07-07 | 7.13 | $7.17 | 695111 |
| 2026-07-06 | 7.12 | $7.19 | 778300 |
| 2026-07-02 | 7.12 | $7.14 | 951649 |
| 2026-07-01 | 7.12 | $7.16 | 1.2M |
| 2026-06-30 | 7.11 | $7.18 | 2.0M |
| 2026-06-29 | 7.11 | $7.14 | 1.3M |
| 2026-06-26 | 7.11 | $7.08 | 721997 |
| 2026-06-25 | 7.12 | $7.12 | 732464 |
| 2026-06-24 | 7.12 | $7.01 | 961300 |
| 2026-06-23 | 7.14 | $7.01 | 1.0M |
| 2026-06-22 | 7.16 | $7.12 | 770834 |
| 2026-06-18 | 7.17 | $7.14 | 712200 |
| 2026-06-17 | 7.17 | $7.08 | 782547 |
| 2026-06-16 | 7.18 | $7.06 | 964400 |
| 2026-06-15 | 7.20 | $7.11 | 1.3M |
| 2026-06-12 | 7.21 | $7.16 | 3.3M |
| 2026-06-11 | 7.21 | $7.18 | 1.2M |
| 2026-06-10 | 7.22 | $7.10 | 1.2M |
| 2026-06-09 | 7.23 | $7.19 | 974035 |
| 2026-06-08 | 7.24 | $7.21 | 1.1M |
| 2026-06-05 | 7.24 | $7.20 | 1.3M |
| 2026-06-04 | 7.25 | $7.23 | 1.0M |
| 2026-06-03 | 7.25 | $7.17 | 1.4M |
| 2026-06-02 | 7.26 | $7.25 | 778200 |
| 2026-06-01 | 7.26 | $7.29 | 1.2M |
| 2026-05-29 | 7.26 | $7.32 | 916769 |
| 2026-05-28 | 7.26 | $7.28 | 691200 |
| 2026-05-27 | 7.25 | $7.27 | 762372 |
| 2026-05-26 | 7.25 | $7.26 | 613622 |
| 2026-05-22 | 7.25 | $7.23 | 620122 |
| 2026-05-21 | 7.25 | $7.20 | 494800 |
| 2026-05-20 | 7.26 | $7.23 | 876000 |
| 2026-05-19 | 7.26 | $7.08 | 943649 |
| 2026-05-18 | 7.28 | $7.06 | 2.0M |
| 2026-05-15 | 7.29 | $7.19 | 1.0M |
| 2026-05-14 | 7.30 | $7.42 | 3.6M |
| 2026-05-13 | 7.28 | $7.41 | 1.4M |
| 2026-05-12 | 7.27 | $7.38 | 1.4M |
| 2026-05-11 | 7.25 | $7.30 | 1.8M |
| 2026-05-08 | 7.25 | $7.33 | 946501 |
| 2026-05-07 | 7.24 | $7.33 | 755322 |
| 2026-05-06 | 7.22 | $7.37 | 984545 |
| 2026-05-05 | 7.21 | $7.30 | 618400 |
| 2026-05-04 | 7.20 | $7.25 | 750394 |
| 2026-05-01 | 7.19 | $7.24 | 1.6M |
| 2026-04-30 | 7.18 | $7.30 | 1.7M |
| 2026-04-29 | 7.17 | $7.15 | 599200 |
| 2026-04-28 | 7.17 | $7.13 | 679201 |
| 2026-04-27 | 7.16 | $7.20 | 906100 |
| 2026-04-24 | 7.15 | $7.15 | 681100 |
| 2026-04-23 | 7.14 | $7.12 | 632637 |
| 2026-04-22 | 7.14 | $7.15 | 840010 |
| 2026-04-21 | 7.13 | $7.12 | 999143 |
| 2026-04-20 | 7.12 | $7.17 | 791920 |
| 2026-04-17 | 7.11 | $7.26 | 836100 |
| 2026-04-16 | 7.09 | $7.18 | 975900 |
| 2026-04-15 | 7.07 | $7.24 | 874944 |
| 2026-04-14 | 7.05 | $7.41 | 3.2M |
| 2026-04-13 | 7.01 | $7.25 | 2.3M |
| 2026-04-10 | 6.98 | $7.15 | 649632 |
| 2026-04-09 | 6.97 | $7.10 | 1.1M |
| 2026-04-08 | 6.96 | $7.10 | 1.2M |
| 2026-04-07 | 6.95 | $6.94 | 1.1M |
| 2026-04-06 | 6.96 | $7.03 | 877292 |
| 2026-04-02 | 6.96 | $7.04 | 844323 |
| 2026-04-01 | 6.96 | $7.03 | 1.1M |
| 2026-03-31 | 6.96 | $6.95 | 1.8M |
| 2026-03-30 | 6.97 | $6.63 | 1.2M |
| 2026-03-27 | 7.02 | $6.63 | 1.8M |
| 2026-03-26 | 7.07 | $6.86 | 958000 |
| 2026-03-25 | 7.10 | $6.98 | 719634 |
| 2026-03-24 | 7.12 | $6.92 | 764010 |
| 2026-03-23 | 7.15 | $7.02 | 1.2M |
| 2026-03-20 | 7.17 | $6.93 | 1.1M |
| 2026-03-19 | 7.20 | $7.07 | 1.1M |
| 2026-03-18 | 7.22 | $7.03 | 989217 |
| 2026-03-17 | 7.24 | $7.13 | 721900 |
| 2026-03-16 | 7.25 | $7.08 | 1.3M |
| 2026-03-13 | 7.27 | $7.22 | 5.0M |
| 2026-03-12 | 7.27 | $7.15 | 1.1M |
| 2026-03-11 | 7.29 | $7.27 | 1.1M |
| 2026-03-10 | 7.29 | $7.29 | 987108 |
| 2026-03-09 | 7.30 | $7.16 | 1.9M |
| 2026-03-06 | 7.32 | $7.22 | 1.0M |
| 2026-03-05 | 7.34 | $7.31 | 1.2M |
| 2026-03-04 | 7.35 | $7.31 | 849848 |
| 2026-03-03 | 7.36 | $7.22 | 1.7M |
| 2026-03-02 | 7.39 | $7.38 | 1.3M |
| 2026-02-27 | 7.40 | $7.45 | 1.5M |
| 2026-02-26 | 7.41 | $7.36 | 1.3M |
| 2026-02-25 | 7.43 | $7.50 | 1.3M |
| 2026-02-24 | 7.44 | $7.45 | 1.0M |
| 2026-02-23 | 7.45 | $7.25 | 1.2M |
| 2026-02-20 | 7.49 | $7.12 | 1.4M |
| 2026-02-19 | 7.54 | $6.94 | 2.0M |
| 2026-02-18 | 7.62 | $6.94 | 5.0M |
| 2026-02-17 | 7.70 | $7.20 | 2.4M |
| 2026-02-13 | 7.76 | $7.60 | 5.0M |
| 2026-02-12 | 7.79 | $7.55 | 1.9M |
| 2026-02-11 | 7.82 | $7.65 | 1.7M |
| 2026-02-10 | 7.84 | $7.68 | 1.1M |
| 2026-02-09 | 7.87 | $7.74 | 2.3M |
| 2026-02-06 | 7.89 | $7.79 | 2.1M |
| 2026-02-05 | 7.90 | $7.68 | 1.6M |
| 2026-02-04 | 7.93 | $7.75 | 1.6M |
| 2026-02-03 | 7.95 | $7.80 | 3.4M |
| 2026-02-02 | 7.97 | $7.93 | 1.3M |
| 2026-01-30 | 7.98 | $7.93 | 1.3M |
| 2026-01-29 | 7.99 | $7.90 | 1.6M |
| 2026-01-28 | 8.00 | $7.91 | 1.1M |
| 2026-01-27 | 8.01 | $7.96 | 939241 |
| 2026-01-26 | 8.02 | $7.98 | 1.1M |
| 2026-01-23 | 8.02 | $7.97 | 827300 |
| 2026-01-22 | 8.03 | $7.96 | 757939 |
| 2026-01-21 | 8.04 | $7.94 | 1.0M |
| 2026-01-20 | 8.04 | $7.91 | 2.3M |
| 2026-01-16 | 8.05 | $8.01 | 1.1M |
| 2026-01-15 | 8.05 | $8.01 | 1.8M |
| 2026-01-14 | 8.05 | $8.16 | 3.9M |
| 2026-01-13 | 8.04 | $8.14 | 1.7M |
| 2026-01-12 | 8.02 | $8.11 | 5.6M |
| 2026-01-09 | 8.01 | $8.07 | 842100 |
| 2026-01-08 | 8.00 | $8.04 | 945700 |
| 2026-01-07 | 7.99 | $8.09 | 903248 |
| 2026-01-06 | 7.98 | $8.09 | 796442 |
| 2026-01-05 | 7.97 | $8.09 | 5.4M |
| 2026-01-02 | 7.95 | $8.05 | 4.5M |
| 2025-12-31 | 7.94 | $8.01 | 1.2M |
| 2025-12-30 | 7.94 | $7.98 | 886421 |
| 2025-12-29 | 7.93 | $7.97 | 748386 |
| 2025-12-26 | 7.93 | $7.98 | 485030 |
| 2025-12-24 | 7.93 | $7.98 | 429005 |
| 2025-12-23 | 7.92 | $7.96 | 708929 |
| 2025-12-22 | 7.92 | $7.92 | 523041 |
| 2025-12-19 | 7.92 | $7.91 | 618132 |
| 2025-12-18 | 7.92 | $7.85 | 687144 |
| 2025-12-17 | 7.92 | $7.79 | 688600 |
| 2025-12-16 | 7.94 | $7.80 | 958205 |
| 2025-12-15 | 7.95 | $7.85 | 853000 |
| 2025-12-12 | 7.95 | $8.00 | 4.9M |
| 2025-12-11 | 7.94 | $7.98 | 1.2M |
| 2025-12-10 | 7.93 | $8.02 | 895000 |
| 2025-12-09 | 7.92 | $7.96 | 712317 |
| 2025-12-08 | 7.92 | $7.97 | 1.1M |
| 2025-12-05 | 7.91 | $8.02 | 563900 |
| 2025-12-04 | 7.90 | $8.00 | 616336 |
| 2025-12-03 | 7.89 | $7.98 | 570500 |
| 2025-12-02 | 7.89 | $7.96 | 1.1M |
| 2025-12-01 | 7.89 | $7.97 | 871300 |
| 2025-11-28 | 7.88 | $7.99 | 921724 |
| 2025-11-26 | 7.88 | $7.95 | 637613 |
| 2025-11-25 | 7.88 | $7.86 | 1.1M |
| 2025-11-24 | 7.88 | $7.75 | 1.1M |
| 2025-11-21 | 7.90 | $7.71 | 1.9M |
| 2025-11-20 | 7.93 | $7.73 | 1.0M |
| 2025-11-19 | 7.95 | $7.81 | 773627 |
| 2025-11-18 | 7.97 | $7.77 | 1.0M |
| 2025-11-17 | 7.99 | $7.79 | 1.2M |
| 2025-11-14 | 8.01 | $7.81 | 1.5M |
| 2025-11-13 | 8.03 | $7.98 | 4.5M |
| 2025-11-12 | 8.03 | $8.08 | 985200 |
| 2025-11-11 | 8.02 | $8.07 | 1.1M |
| 2025-11-10 | 8.02 | $8.07 | 841343 |
| 2025-11-07 | 8.01 | $7.96 | 2.6M |
| 2025-11-06 | 8.02 | $8.00 | 1.1M |
| 2025-11-05 | 8.02 | $8.07 | 606200 |
| 2025-11-04 | 8.02 | $8.04 | 960613 |
| 2025-11-03 | 8.02 | $8.11 | 661442 |
| 2025-10-31 | 8.01 | $8.07 | 877629 |
| 2025-10-30 | 8.01 | $8.03 | 723300 |
| 2025-10-29 | 8.01 | $8.04 | 671000 |
| 2025-10-28 | 8.01 | $8.04 | 641118 |
| 2025-10-27 | 8.01 | $8.00 | 715200 |
| 2025-10-24 | 8.01 | $7.94 | 748742 |
| 2025-10-23 | 8.03 | $7.92 | 555100 |
| 2025-10-22 | 8.04 | $7.87 | 959600 |
| 2025-10-21 | 8.05 | $7.95 | 739044 |
| 2025-10-20 | 8.06 | $7.99 | 858400 |
| 2025-10-17 | 8.07 | $7.99 | 927100 |
| 2025-10-16 | 8.08 | $7.94 | 1.2M |
| 2025-10-15 | 8.09 | $8.04 | 1.6M |
| 2025-10-14 | 8.09 | $8.13 | 3.1M |
| 2025-10-13 | 8.08 | $8.13 | 2.0M |
| 2025-10-10 | 8.07 | $7.99 | 2.0M |
| 2025-10-09 | 8.07 | $8.19 | 1.5M |
| 2025-10-08 | 8.05 | $8.21 | 617109 |
| 2025-10-07 | 8.03 | $8.19 | 1.1M |
| 2025-10-06 | 8.01 | $8.13 | 572658 |
| 2025-10-03 | 8.00 | $8.10 | 862029 |
| 2025-10-02 | 7.98 | $8.10 | 379600 |
| 2025-10-01 | 7.97 | $8.09 | 617800 |
| 2025-09-30 | 7.96 | $8.04 | 862175 |
| 2025-09-29 | 7.94 | $8.00 | 632300 |
| 2025-09-26 | 7.94 | $7.97 | 418224 |
| 2025-09-25 | 7.93 | $7.92 | 948800 |
| 2025-09-24 | 7.93 | $7.95 | 626505 |
| 2025-09-23 | 7.93 | $7.94 | 502755 |
| 2025-09-22 | 7.92 | $7.99 | 610993 |
| 2025-09-19 | 7.92 | $7.98 | 808228 |
| 2025-09-18 | 7.91 | $7.95 | 512112 |
| 2025-09-17 | 7.90 | $7.89 | 983300 |
| 2025-09-16 | 7.90 | $7.87 | 725176 |
| 2025-09-15 | 7.90 | $7.88 | 705449 |
| 2025-09-12 | 7.89 | $8.00 | 4.0M |
| 2025-09-11 | 7.88 | $7.96 | 1.2M |
| 2025-09-10 | 7.87 | $7.92 | 816148 |
| 2025-09-09 | 7.86 | $7.93 | 641500 |
| 2025-09-08 | 7.85 | $7.92 | 1.0M |
| 2025-09-05 | 7.85 | $7.92 | 732700 |
| 2025-09-04 | 7.84 | $7.92 | 928208 |
| 2025-09-03 | 7.83 | $7.86 | 614501 |
| 2025-09-02 | 7.83 | $7.81 | 1.1M |
| 2025-08-29 | 7.83 | $7.86 | 901200 |
| 2025-08-28 | 7.83 | $7.87 | 452578 |
| 2025-08-27 | 7.82 | $7.85 | 528189 |
| 2025-08-26 | 7.82 | $7.85 | 418526 |
| 2025-08-25 | 7.82 | $7.81 | 740200 |
| 2025-08-22 | 7.82 | $7.82 | 939835 |
| 2025-08-21 | 7.82 | $7.74 | 346900 |
| 2025-08-20 | 7.83 | $7.76 | 868800 |
| 2025-08-19 | 7.83 | $7.76 | 712344 |
| 2025-08-18 | 7.84 | $7.79 | 741100 |
| 2025-08-15 | 7.84 | $7.77 | 821900 |
| 2025-08-14 | 7.85 | $7.92 | 2.7M |
| 2025-08-13 | 7.84 | $7.92 | 834622 |
| 2025-08-12 | 7.83 | $7.92 | 758279 |
| 2025-08-11 | 7.82 | $7.88 | 820512 |
| 2025-08-08 | 7.81 | $7.89 | 620600 |
| 2025-08-07 | 7.80 | $7.83 | 515700 |
| 2025-08-06 | 7.80 | $7.82 | 566723 |
| 2025-08-05 | 7.80 | $7.75 | 418300 |
| 2025-08-04 | 7.81 | $7.78 | 971701 |
| 2025-08-01 | 7.81 | $7.73 | 1.2M |
| 2025-07-31 | 7.82 | $7.79 | 889800 |
| 2025-07-30 | 7.82 | $7.83 | 741200 |
| 2025-07-29 | 7.82 | $7.85 | 509600 |
| 2025-07-28 | 7.82 | $7.85 | 699747 |
| 2025-07-25 | 7.82 | $7.89 | 615935 |
| 2025-07-24 | 7.81 | $7.90 | 663540 |
| 2025-07-23 | 7.80 | $7.85 | 854500 |
| 2025-07-22 | 7.79 | $7.73 | 472100 |
| 2025-07-21 | 7.80 | $7.72 | 687822 |
| 2025-07-18 | 7.80 | $7.72 | 594400 |
| 2025-07-17 | 7.80 | $7.73 | 670495 |
| 2025-07-16 | 7.80 | $7.69 | 737800 |
| 2025-07-15 | 7.80 | $7.73 | 1.6M |
| 2025-07-14 | 7.80 | $7.96 | 3.1M |
| 2025-07-11 | 7.77 | $7.94 | 1.1M |
| 2025-07-10 | 7.75 | $7.91 | 598124 |
| 2025-07-09 | 7.73 | $7.89 | 637500 |
| 2025-07-08 | 7.70 | $7.87 | 600432 |
| 2025-07-07 | 7.68 | $7.85 | 985407 |
| 2025-07-03 | 7.66 | $7.93 | 431115 |
| 2025-07-02 | 7.63 | $7.82 | 951400 |
| 2025-07-01 | 7.61 | $7.87 | 1.8M |
| 2025-06-30 | 7.59 | $7.75 | 1.3M |
| 2025-06-27 | 7.57 | $7.60 | 893216 |
| 2025-06-26 | 7.57 | $7.57 | 580106 |
| 2025-06-25 | 7.57 | $7.57 | 581918 |
| 2025-06-24 | 7.57 | $7.60 | 729200 |
| 2025-06-23 | 7.56 | $7.52 | 926401 |
| 2025-06-20 | 7.56 | $7.42 | 770713 |
| 2025-06-18 | 7.57 | $7.48 | 466704 |
| 2025-06-17 | 7.57 | $7.46 | 635542 |
| 2025-06-16 | 7.57 | $7.51 | 1.2M |
| 2025-06-13 | 7.56 | $7.61 | 2.7M |
| 2025-06-12 | 7.54 | $7.70 | 945243 |
| 2025-06-11 | 7.51 | $7.68 | 1.1M |
| 2025-06-10 | 7.48 | $7.73 | 1.1M |
| 2025-06-09 | 7.44 | $7.70 | 1.1M |
| 2025-06-06 | 7.40 | $7.66 | 878500 |
| 2025-06-05 | 7.35 | $7.60 | 910685 |
| 2025-06-04 | 7.31 | $7.63 | 642900 |
| 2025-06-03 | 7.27 | $7.60 | 628604 |
| 2025-06-02 | 7.22 | $7.58 | 1.1M |
| 2025-05-30 | 7.17 | $7.57 | 1.9M |
| 2025-05-29 | 7.12 | $7.40 | 1.2M |
| 2025-05-28 | 7.08 | $7.29 | 785700 |
| 2025-05-27 | 7.04 | $7.26 | 1.3M |
| 2025-05-23 | 7.01 | $7.05 | 1.3M |
| 2025-05-22 | 7.00 | $7.12 | 629408 |
| 2025-05-21 | 6.97 | $7.12 | 870600 |
| 2025-05-20 | 6.95 | $7.27 | 859541 |
| 2025-05-19 | 6.91 | $7.20 | 1.2M |
| 2025-05-16 | 6.87 | $7.06 | 2.4M |
| 2025-05-15 | 6.84 | $6.92 | 2.0M |
| 2025-05-14 | 6.82 | $7.06 | 2.5M |
| 2025-05-13 | 6.79 | $7.08 | 1.8M |
| 2025-05-12 | 6.76 | $7.02 | 1.8M |
| 2025-05-09 | 6.73 | $6.79 | 924700 |
| 2025-05-08 | 6.72 | $6.85 | 928900 |
| 2025-05-07 | 6.71 | $6.71 | 937013 |
| 2025-05-06 | 6.71 | $6.68 | 909200 |
| 2025-05-05 | 6.72 | $6.82 | 848000 |
| 2025-05-02 | 6.71 | $6.88 | 1.1M |
| 2025-05-01 | 6.69 | $6.73 | 965900 |
| 2025-04-30 | 6.69 | $6.69 | 877400 |
| 2025-04-29 | 6.70 | $6.72 | 884443 |
| 2025-04-28 | 6.71 | $6.65 | 694845 |
| 2025-04-25 | 6.72 | $6.71 | 907100 |
| 2025-04-24 | 6.73 | $6.71 | 1.0M |
| 2025-04-23 | 6.75 | $6.51 | 1.6M |
| 2025-04-22 | 6.79 | $6.49 | 1.7M |
| 2025-04-21 | 6.84 | $6.45 | 2.0M |
| 2025-04-17 | 6.89 | $6.72 | 2.1M |
| 2025-04-16 | 6.92 | $6.60 | 2.2M |
| 2025-04-15 | 6.97 | $6.86 | 4.3M |
| 2025-04-14 | 6.99 | $7.03 | 3.1M |
| 2025-04-11 | 7.00 | $6.96 | 1.6M |
| 2025-04-10 | 7.02 | $6.91 | 1.6M |
| 2025-04-09 | 7.05 | $7.00 | 2.6M |
| 2025-04-08 | 7.07 | $6.47 | 2.7M |
| 2025-04-07 | 7.15 | $6.44 | 3.5M |
| 2025-04-04 | 7.23 | $6.62 | 2.2M |
| 2025-04-03 | 7.30 | $6.98 | 1.6M |
| 2025-04-02 | 7.34 | $7.25 | 445100 |
| 2025-04-01 | 7.36 | $7.23 | 577324 |
| 2025-03-31 | 7.38 | $7.18 | 1.4M |
| 2025-03-28 | 7.41 | $7.17 | 726646 |
| 2025-03-27 | 7.44 | $7.37 | 340027 |
| 2025-03-26 | 7.46 | $7.39 | 490642 |
| 2025-03-25 | 7.47 | $7.47 | 400100 |
| 2025-03-24 | 7.48 | $7.44 | 968500 |
| 2025-03-21 | 7.50 | $7.35 | 497800 |
| 2025-03-20 | 7.53 | $7.35 | 459681 |
| 2025-03-19 | 7.57 | $7.36 | 875435 |
| 2025-03-18 | 7.61 | $7.30 | 807103 |
| 2025-03-17 | 7.67 | $7.35 | 1.2M |
| 2025-03-14 | 7.73 | $7.44 | 1.0M |
| 2025-03-13 | 7.79 | $7.52 | 2.1M |
| 2025-03-12 | 7.85 | $7.67 | 913149 |
| 2025-03-11 | 7.90 | $7.59 | 1.2M |
| 2025-03-10 | 7.97 | $7.59 | 1.2M |
| 2025-03-07 | 8.04 | $7.66 | 787623 |
| 2025-03-06 | 8.11 | $7.61 | 765028 |
| 2025-03-05 | 8.20 | $7.68 | 706500 |
| 2025-03-04 | 8.28 | $7.60 | 1.2M |
| 2025-03-03 | 8.37 | $7.64 | 1.6M |
| 2025-02-28 | 8.47 | $7.74 | 1.8M |
| 2025-02-27 | 8.56 | $7.46 | 3.8M |
| 2025-02-26 | 8.69 | $7.89 | 3.0M |
| 2025-02-25 | 8.78 | $8.17 | 1.6M |
| 2025-02-24 | 8.84 | $8.03 | 4.4M |
| 2025-02-21 | 8.92 | $8.88 | 1.4M |
| 2025-02-20 | 8.92 | $8.94 | 788513 |
| 2025-02-19 | 8.92 | $8.93 | 457100 |
| 2025-02-18 | 8.91 | $8.92 | 858078 |
| 2025-02-14 | 8.90 | $8.96 | 772600 |
| 2025-02-13 | 8.89 | $9.10 | 2.2M |
| 2025-02-12 | 8.86 | $8.96 | 873323 |
| 2025-02-11 | 8.85 | $8.98 | 745933 |
| 2025-02-10 | 8.83 | $8.97 | 755500 |
| 2025-02-07 | 8.81 | $8.93 | 818855 |
| 2025-02-06 | 8.80 | $8.90 | 668832 |
| 2025-02-05 | 8.79 | $8.92 | 948548 |
| 2025-02-04 | 8.78 | $8.84 | 799618 |
| 2025-02-03 | 8.77 | $8.74 | 1.2M |
| 2025-01-31 | 8.78 | $8.87 | 1.1M |
| 2025-01-30 | 8.77 | $8.83 | 576666 |
| 2025-01-29 | 8.76 | $8.71 | 569821 |
| 2025-01-28 | 8.77 | $8.74 | 762033 |
| 2025-01-27 | 8.77 | $8.74 | 986143 |
| 2025-01-24 | 8.77 | $8.80 | 648398 |
| 2025-01-23 | 8.77 | $8.81 | 882326 |
| 2025-01-22 | 8.76 | $8.82 | 753494 |
| 2025-01-21 | 8.75 | $8.83 | 881389 |
| 2025-01-17 | 8.74 | $8.67 | 733488 |
| 2025-01-16 | 8.74 | $8.57 | 832500 |
| 2025-01-15 | 8.75 | $8.65 | 794878 |
| 2025-01-14 | 8.75 | $8.79 | 2.1M |
| 2025-01-13 | 8.75 | $8.69 | 1.2M |
| 2025-01-10 | 8.75 | $8.89 | 852606 |
| 2025-01-08 | 8.73 | $8.90 | 635610 |
| 2025-01-07 | 8.71 | $8.88 | 621000 |
| 2025-01-06 | 8.70 | $8.99 | 522568 |
| 2025-01-03 | 8.68 | $8.90 | 479488 |
| 2025-01-02 | 8.67 | $8.72 | 608537 |
| 2024-12-31 | 8.68 | $8.69 | 742901 |
| 2024-12-30 | 8.70 | $8.57 | 565861 |
| 2024-12-27 | 8.73 | $8.67 | 403896 |
| 2024-12-26 | 8.76 | $8.67 | 363465 |
| 2024-12-24 | 8.79 | $8.67 | 238800 |
| 2024-12-23 | 8.82 | $8.60 | 707131 |
| 2024-12-20 | 8.86 | $8.54 | 696946 |
| 2024-12-19 | 8.91 | $8.47 | 642494 |
| 2024-12-18 | 8.96 | $8.38 | 886449 |
| 2024-12-17 | 9.03 | $8.33 | 1.7M |
| 2024-12-16 | 9.10 | $8.74 | 612600 |
| 2024-12-13 | 9.14 | $8.89 | 1.8M |
| 2024-12-12 | 9.16 | $8.90 | 797700 |
| 2024-12-11 | 9.18 | $8.76 | 1.9M |
| 2024-12-10 | 9.22 | $8.42 | 7.7M |
| 2024-12-09 | 9.29 | $9.22 | 1.5M |
| 2024-12-06 | 9.28 | $9.65 | 862357 |
| 2024-12-05 | 9.23 | $9.66 | 779308 |
| 2024-12-04 | 9.17 | $9.63 | 728913 |
| 2024-12-03 | 9.11 | $9.57 | 1.0M |
| 2024-12-02 | 9.05 | $9.48 | 945100 |
| 2024-11-29 | 8.99 | $9.30 | 685429 |
| 2024-11-27 | 8.95 | $9.21 | 459718 |
| 2024-11-26 | 8.91 | $9.16 | 380997 |
| 2024-11-25 | 8.87 | $9.15 | 719997 |
| 2024-11-22 | 8.83 | $9.01 | 656780 |
| 2024-11-21 | 8.79 | $8.91 | 488383 |
| 2024-11-20 | 8.77 | $8.79 | 793800 |
| 2024-11-19 | 8.76 | $8.79 | 684037 |
| 2024-11-18 | 8.74 | $8.73 | 1.2M |
| 2024-11-15 | 8.73 | $8.81 | 1.0M |
| 2024-11-14 | 8.71 | $9.07 | 3.2M |
| 2024-11-13 | 8.66 | $9.17 | 902113 |
| 2024-11-12 | 8.59 | $9.11 | 1.2M |
| 2024-11-11 | 8.53 | $9.01 | 1.5M |
| 2024-11-08 | 8.48 | $8.83 | 1.2M |
| 2024-11-07 | 8.44 | $8.65 | 903511 |
| 2024-11-06 | 8.41 | $8.53 | 770803 |
| 2024-11-05 | 8.40 | $8.38 | 601193 |
| 2024-11-04 | 8.40 | $8.38 | 1.0M |
| 2024-11-01 | 8.40 | $8.43 | 707465 |
| 2024-10-31 | 8.39 | $8.42 | 732690 |
| 2024-10-30 | 8.38 | $8.44 | 549590 |
| 2024-10-29 | 8.37 | $8.44 | 387724 |
| 2024-10-28 | 8.36 | $8.43 | 674010 |
| 2024-10-25 | 8.34 | $8.40 | 379300 |
| 2024-10-24 | 8.33 | $8.39 | 591801 |
| 2024-10-23 | 8.31 | $8.32 | 600186 |
| 2024-10-22 | 8.30 | $8.43 | 526243 |
| 2024-10-21 | 8.28 | $8.42 | 617000 |
| 2024-10-18 | 8.25 | $8.40 | 720100 |
| 2024-10-17 | 8.23 | $8.32 | 588133 |
| 2024-10-16 | 8.21 | $8.32 | 825918 |
| 2024-10-15 | 8.19 | $8.32 | 741800 |
| 2024-10-14 | 8.16 | $8.45 | 1.5M |
| 2024-10-11 | 8.13 | $8.37 | 2.5M |
| 2024-10-10 | 8.09 | $8.33 | 934800 |
| 2024-10-09 | 8.06 | $8.34 | 869700 |
| 2024-10-08 | 8.03 | $8.19 | 565008 |
| 2024-10-07 | 8.01 | $8.14 | 551200 |
| 2024-10-04 | 7.99 | $8.14 | 676489 |
| 2024-10-03 | 7.97 | $8.08 | 542400 |
| 2024-10-02 | 7.95 | $8.05 | 402554 |
| 2024-10-01 | 7.94 | $8.02 | 567834 |
| 2024-09-30 | 7.93 | $8.09 | 802849 |
| 2024-09-27 | 7.91 | $7.97 | 474945 |
| 2024-09-26 | 7.90 | $7.97 | 526706 |
| 2024-09-25 | 7.89 | $7.93 | 344100 |
| 2024-09-24 | 7.88 | $7.93 | 379200 |
| 2024-09-23 | 7.87 | $7.93 | 418360 |
| 2024-09-20 | 7.86 | $7.86 | 299708 |
| 2024-09-19 | 7.86 | $7.89 | 561729 |
| 2024-09-18 | 7.85 | $7.90 | 694300 |
| 2024-09-17 | 7.85 | $7.83 | 542011 |
| 2024-09-16 | 7.84 | $7.86 | 765067 |
| 2024-09-13 | 7.84 | $7.91 | 2.8M |
| 2024-09-12 | 7.82 | $7.95 | 431729 |
| 2024-09-11 | 7.81 | $7.97 | 691317 |
| 2024-09-10 | 7.79 | $7.91 | 701700 |
| 2024-09-09 | 7.77 | $7.87 | 523098 |
| 2024-09-06 | 7.76 | $7.79 | 613730 |
| 2024-09-05 | 7.75 | $7.83 | 658583 |
| 2024-09-04 | 7.74 | $7.83 | 785950 |
| 2024-09-03 | 7.72 | $7.74 | 583525 |
| 2024-08-30 | 7.71 | $7.83 | 745621 |
| 2024-08-29 | 7.69 | $7.77 | 273110 |
| 2024-08-28 | 7.68 | $7.71 | 455118 |
| 2024-08-27 | 7.67 | $7.73 | 383000 |
| 2024-08-26 | 7.66 | $7.74 | 684600 |
| 2024-08-23 | 7.65 | $7.75 | 386101 |
| 2024-08-22 | 7.64 | $7.72 | 563635 |
| 2024-08-21 | 7.63 | $7.72 | 580526 |
| 2024-08-20 | 7.62 | $7.68 | 472600 |
| 2024-08-19 | 7.62 | $7.73 | 448700 |
| 2024-08-16 | 7.61 | $7.62 | 620800 |
| 2024-08-15 | 7.62 | $7.66 | 523520 |
| 2024-08-14 | 7.62 | $7.78 | 1.9M |
| 2024-08-13 | 7.61 | $7.73 | 726916 |
| 2024-08-12 | 7.60 | $7.63 | 580121 |
| 2024-08-09 | 7.60 | $7.53 | 516200 |
| 2024-08-08 | 7.62 | $7.47 | 448224 |
| 2024-08-07 | 7.64 | $7.40 | 724900 |
| 2024-08-06 | 7.67 | $7.37 | 999900 |
| 2024-08-05 | 7.70 | $7.11 | 2.9M |
| 2024-08-02 | 7.77 | $7.66 | 984700 |
| 2024-08-01 | 7.78 | $7.77 | 657604 |
| 2024-07-31 | 7.78 | $7.85 | 761900 |
| 2024-07-30 | 7.78 | $7.77 | 455229 |
| 2024-07-29 | 7.78 | $7.80 | 359742 |
| 2024-07-26 | 7.78 | $7.80 | 334048 |
| 2024-07-25 | 7.78 | $7.73 | 510600 |
| 2024-07-24 | 7.79 | $7.74 | 514100 |
| 2024-07-23 | 7.80 | $7.82 | 301102 |
| 2024-07-22 | 7.80 | $7.80 | 538751 |
| 2024-07-19 | 7.80 | $7.74 | 296367 |
| 2024-07-18 | 7.80 | $7.72 | 470210 |
| 2024-07-17 | 7.81 | $7.77 | 857059 |
| 2024-07-16 | 7.81 | $7.74 | 703800 |
| 2024-07-15 | 7.81 | $7.72 | 878614 |
| 2024-07-12 | 7.82 | $7.82 | 2.0M |
| 2024-07-11 | 7.81 | $7.78 | 1.5M |
| 2024-07-10 | 7.81 | $7.86 | 779923 |
| 2024-07-09 | 7.80 | $7.86 | 1.1M |
| 2024-07-08 | 7.79 | $7.88 | 613462 |
| 2024-07-05 | 7.78 | $7.90 | 666934 |
| 2024-07-03 | 7.77 | $7.89 | 288200 |
| 2024-07-02 | 7.76 | $7.88 | 457326 |
| 2024-07-01 | 7.74 | $7.87 | 620631 |
| 2024-06-28 | 7.73 | $7.85 | 624354 |
| 2024-06-27 | 7.72 | $7.74 | 703485 |
| 2024-06-26 | 7.71 | $7.76 | 328506 |
| 2024-06-25 | 7.71 | $7.77 | 457176 |
| 2024-06-24 | 7.70 | $7.71 | 598742 |
| 2024-06-21 | 7.69 | $7.67 | 373328 |
| 2024-06-20 | 7.69 | $7.62 | 602700 |
| 2024-06-18 | 7.70 | $7.65 | 468441 |
| 2024-06-17 | 7.70 | $7.64 | 527800 |
| 2024-06-14 | 7.70 | $7.62 | 570500 |
| 2024-06-13 | 7.71 | $7.77 | 955117 |
| 2024-06-12 | 7.70 | $7.77 | 670200 |
| 2024-06-11 | 7.68 | $7.76 | 701600 |
| 2024-06-10 | 7.67 | $7.73 | 705405 |
| 2024-06-07 | 7.66 | $7.78 | 503900 |
| 2024-06-06 | 7.64 | $7.83 | 585800 |
| 2024-06-05 | 7.62 | $7.80 | 792900 |
| 2024-06-04 | 7.60 | $7.75 | 594544 |
| 2024-06-03 | 7.59 | $7.69 | 875900 |
| 2024-05-31 | 7.58 | $7.65 | 770728 |
| 2024-05-30 | 7.57 | $7.56 | 469500 |
| 2024-05-29 | 7.57 | $7.55 | 420251 |
| 2024-05-28 | 7.57 | $7.58 | 629400 |
| 2024-05-24 | 7.57 | $7.55 | 403366 |
| 2024-05-23 | 7.57 | $7.57 | 365014 |
| 2024-05-22 | 7.57 | $7.59 | 345192 |
| 2024-05-21 | 7.57 | $7.56 | 507726 |
| 2024-05-20 | 7.57 | $7.61 | 555265 |
| 2024-05-17 | 7.56 | $7.56 | 392400 |
| 2024-05-16 | 7.55 | $7.47 | 523234 |
| 2024-05-15 | 7.56 | $7.49 | 641600 |
| 2024-05-14 | 7.55 | $7.50 | 1.0M |
| 2024-05-13 | 7.55 | $7.55 | 2.4M |
| 2024-05-10 | 7.54 | $7.67 | 620726 |
| 2024-05-09 | 7.52 | $7.70 | 600900 |
| 2024-05-08 | 7.49 | $7.67 | 437500 |
| 2024-05-07 | 7.47 | $7.62 | 481002 |
| 2024-05-06 | 7.45 | $7.70 | 575301 |
| 2024-05-03 | 7.43 | $7.57 | 732662 |
| 2024-05-02 | 7.42 | $7.57 | 371306 |
| 2024-05-01 | 7.41 | $7.52 | 621041 |
| 2024-04-30 | 7.40 | $7.51 | 750000 |
| 2024-04-29 | 7.40 | $7.49 | 692620 |
| 2024-04-26 | 7.40 | $7.42 | 433246 |
| 2024-04-25 | 7.40 | $7.37 | 492400 |
| 2024-04-24 | 7.42 | $7.41 | 428976 |
| 2024-04-23 | 7.42 | $7.36 | 384442 |
| 2024-04-22 | 7.43 | $7.26 | 445411 |
| 2024-04-19 | 7.46 | $7.21 | 664419 |
| 2024-04-18 | 7.48 | $7.26 | 806068 |
| 2024-04-17 | 7.51 | $7.19 | 693445 |
| 2024-04-16 | 7.53 | $7.12 | 1.3M |
| 2024-04-15 | 7.57 | $7.12 | 2.6M |
| 2024-04-12 | 7.61 | $7.58 | 877461 |
| 2024-04-11 | 7.60 | $7.82 | 1.8M |
| 2024-04-10 | 7.57 | $7.75 | 831721 |
| 2024-04-09 | 7.54 | $7.81 | 1.1M |
| 2024-04-08 | 7.50 | $7.76 | 1.3M |
| 2024-04-05 | 7.47 | $7.68 | 521857 |
| 2024-04-04 | 7.44 | $7.60 | 1.2M |
| 2024-04-03 | 7.42 | $7.62 | 635700 |
| 2024-04-02 | 7.39 | $7.56 | 457800 |
| 2024-04-01 | 7.37 | $7.57 | 925461 |
| 2024-03-28 | 7.35 | $7.51 | 766801 |
| 2024-03-27 | 7.33 | $7.46 | 522600 |
| 2024-03-26 | 7.32 | $7.41 | 548205 |
| 2024-03-25 | 7.31 | $7.38 | 558717 |
| 2024-03-22 | 7.30 | $7.33 | 392278 |
| 2024-03-21 | 7.29 | $7.33 | 495748 |
| 2024-03-20 | 7.29 | $7.30 | 448612 |
| 2024-03-19 | 7.28 | $7.27 | 346200 |
| 2024-03-18 | 7.28 | $7.23 | 572467 |
| 2024-03-15 | 7.28 | $7.24 | 421667 |
| 2024-03-14 | 7.28 | $7.23 | 618739 |
| 2024-03-13 | 7.29 | $7.35 | 745300 |
| 2024-03-12 | 7.27 | $7.37 | 679100 |
| 2024-03-11 | 7.26 | $7.35 | 570400 |
| 2024-03-08 | 7.25 | $7.32 | 497625 |
| 2024-03-07 | 7.24 | $7.35 | 598700 |
| 2024-03-06 | 7.23 | $7.29 | 567100 |
| 2024-03-05 | 7.22 | $7.26 | 656300 |
| 2024-03-04 | 7.21 | $7.32 | 486003 |
| 2024-03-01 | 7.20 | $7.32 | 766116 |
| 2024-02-29 | 7.19 | $7.26 | 366932 |
| 2024-02-28 | 7.18 | $7.21 | 433083 |
| 2024-02-27 | 7.18 | $7.20 | 382424 |
| 2024-02-26 | 7.18 | $7.19 | 636324 |
| 2024-02-23 | 7.17 | $7.21 | 310878 |
| 2024-02-22 | 7.17 | $7.19 | 513141 |
| 2024-02-21 | 7.17 | $7.12 | 405123 |
| 2024-02-20 | 7.17 | $7.11 | 697700 |
| 2024-02-16 | 7.18 | $7.12 | 456021 |
| 2024-02-15 | 7.18 | $7.12 | 429200 |
| 2024-02-14 | 7.19 | $7.12 | 615222 |
| 2024-02-13 | 7.19 | $7.19 | 2.1M |
| 2024-02-12 | 7.19 | $7.30 | 835500 |
| 2024-02-09 | 7.17 | $7.26 | 856400 |
| 2024-02-08 | 7.16 | $7.24 | 565700 |
| 2024-02-07 | 7.15 | $7.20 | 589310 |
| 2024-02-06 | 7.14 | $7.18 | 603270 |
| 2024-02-05 | 7.14 | $7.17 | 620900 |
| 2024-02-02 | 7.13 | $7.20 | 551371 |
| 2024-02-01 | 7.12 | $7.18 | 694741 |
| 2024-01-31 | 7.12 | $7.13 | 441800 |
| 2024-01-30 | 7.11 | $7.20 | 408117 |
| 2024-01-29 | 7.11 | $7.18 | 595200 |
| 2024-01-26 | 7.10 | $7.10 | 383235 |
| 2024-01-25 | 7.10 | $7.10 | 326389 |
| 2024-01-24 | 7.10 | $7.12 | 445800 |
| 2024-01-23 | 7.09 | $7.14 | 300400 |
| 2024-01-22 | 7.09 | $7.12 | 469800 |
| 2024-01-19 | 7.09 | $7.15 | 450191 |
| 2024-01-18 | 7.08 | $7.09 | 606600 |
| 2024-01-17 | 7.09 | $6.96 | 715405 |
| 2024-01-16 | 7.10 | $7.03 | 711300 |
| 2024-01-12 | 7.11 | $7.02 | 653863 |
| 2024-01-11 | 7.12 | $7.11 | 1.8M |
| 2024-01-10 | 7.13 | $7.15 | 655800 |
| 2024-01-09 | 7.13 | $7.16 | 502834 |
| 2024-01-08 | 7.13 | $7.12 | 562500 |
| 2024-01-05 | 7.14 | $7.10 | 390874 |
| 2024-01-04 | 7.15 | $7.10 | 644914 |
| 2024-01-03 | 7.16 | $7.06 | 674418 |
| 2024-01-02 | 7.18 | $7.11 | 765556 |
| 2023-12-29 | 7.19 | $7.06 | 1.2M |
| 2023-12-28 | 7.21 | $7.08 | 649711 |
| 2023-12-27 | 7.23 | $7.10 | 890605 |
| 2023-12-26 | 7.24 | $7.14 | 1.1M |
| 2023-12-22 | 7.25 | $7.19 | 600002 |
| 2023-12-21 | 7.26 | $7.15 | 499300 |
| 2023-12-20 | 7.27 | $7.12 | 735100 |
| 2023-12-19 | 7.29 | $7.20 | 685600 |
| 2023-12-18 | 7.29 | $7.15 | 883100 |
| 2023-12-15 | 7.30 | $7.17 | 691856 |
| 2023-12-14 | 7.31 | $7.26 | 677058 |
| 2023-12-13 | 7.31 | $7.38 | 1.9M |
| 2023-12-12 | 7.29 | $7.41 | 539519 |
| 2023-12-11 | 7.27 | $7.40 | 596132 |
| 2023-12-08 | 7.26 | $7.38 | 443575 |
| 2023-12-07 | 7.24 | $7.38 | 593412 |
| 2023-12-06 | 7.22 | $7.34 | 516500 |
| 2023-12-05 | 7.20 | $7.36 | 500300 |
| 2023-12-04 | 7.18 | $7.32 | 494013 |
| 2023-12-01 | 7.16 | $7.33 | 839644 |
| 2023-11-30 | 7.15 | $7.20 | 810700 |
| 2023-11-29 | 7.14 | $7.21 | 384207 |
| 2023-11-28 | 7.13 | $7.21 | 407845 |
| 2023-11-27 | 7.11 | $7.18 | 337300 |
| 2023-11-24 | 7.09 | $7.20 | 292800 |
| 2023-11-22 | 7.07 | $7.15 | 427000 |
| 2023-11-21 | 7.04 | $7.09 | 380024 |
| 2023-11-20 | 7.02 | $7.13 | 662143 |
| 2023-11-17 | 6.99 | $7.11 | 663300 |
| 2023-11-16 | 6.97 | $7.00 | 489740 |
| 2023-11-15 | 6.95 | $7.07 | 1.0M |
| 2023-11-14 | 6.92 | $7.07 | 809803 |
| 2023-11-13 | 6.89 | $7.06 | 2.0M |
| 2023-11-10 | 6.86 | $7.16 | 703307 |
| 2023-11-09 | 6.83 | $7.14 | 669700 |
| 2023-11-08 | 6.79 | $7.18 | 491029 |
| 2023-11-07 | 6.76 | $7.11 | 649300 |
| 2023-11-06 | 6.74 | $7.06 | 908524 |
| 2023-11-03 | 6.72 | $7.22 | 1.1M |
| 2023-11-02 | 6.69 | $7.18 | 927544 |
| 2023-11-01 | 6.67 | $6.94 | 1.4M |
| 2023-10-31 | 6.68 | $6.56 | 1.0M |
| 2023-10-30 | 6.72 | $6.29 | 878600 |
| 2023-10-27 | 6.81 | $6.17 | 941900 |
| 2023-10-26 | 6.91 | $6.09 | 1.6M |
| 2023-10-25 | 7.02 | $6.25 | 1.5M |
| 2023-10-24 | 7.13 | $6.44 | 953025 |
| 2023-10-23 | 7.23 | $6.50 | 1.3M |
| 2023-10-20 | 7.33 | $6.83 | 938244 |
| 2023-10-19 | 7.40 | $6.84 | 2.4M |
| 2023-10-18 | 7.47 | $6.40 | 3.9M |
| 2023-10-17 | 7.60 | $6.92 | 2.1M |
| 2023-10-16 | 7.68 | $7.11 | 1.7M |
| 2023-10-13 | 7.74 | $7.38 | 1.2M |
| 2023-10-12 | 7.79 | $7.63 | 2.1M |
| 2023-10-11 | 7.81 | $7.71 | 817000 |
| 2023-10-10 | 7.83 | $7.73 | 568622 |
| 2023-10-09 | 7.85 | $7.78 | 551661 |
| 2023-10-06 | 7.86 | $7.78 | 778102 |
| 2023-10-05 | 7.88 | $7.70 | 523652 |
| 2023-10-04 | 7.91 | $7.74 | 673131 |
| 2023-10-03 | 7.93 | $7.79 | 794528 |
| 2023-10-02 | 7.96 | $7.93 | 710223 |
| 2023-09-29 | 7.97 | $7.99 | 760150 |
| 2023-09-28 | 7.98 | $7.86 | 670500 |
| 2023-09-27 | 8.00 | $7.72 | 613117 |
| 2023-09-26 | 8.03 | $7.70 | 1.2M |
| 2023-09-25 | 8.07 | $7.92 | 511800 |
| 2023-09-22 | 8.09 | $7.95 | 466736 |
| 2023-09-21 | 8.11 | $7.95 | 544797 |
| 2023-09-20 | 8.12 | $8.02 | 903278 |
| 2023-09-19 | 8.13 | $7.98 | 556306 |
| 2023-09-18 | 8.15 | $7.97 | 485800 |
| 2023-09-15 | 8.16 | $8.00 | 671018 |
| 2023-09-14 | 8.17 | $8.04 | 960812 |
| 2023-09-13 | 8.18 | $8.21 | 1.9M |
| 2023-09-12 | 8.16 | $8.27 | 600116 |
| 2023-09-11 | 8.15 | $8.31 | 575312 |
| 2023-09-08 | 8.13 | $8.25 | 639741 |
| 2023-09-07 | 8.12 | $8.23 | 565300 |
| 2023-09-06 | 8.11 | $8.27 | 501600 |
| 2023-09-05 | 8.10 | $8.29 | 882900 |
| 2023-09-01 | 8.09 | $8.21 | 800106 |
| 2023-08-31 | 8.08 | $8.20 | 744685 |
| 2023-08-30 | 8.08 | $8.11 | 487611 |
| 2023-08-29 | 8.09 | $8.01 | 667635 |
| 2023-08-28 | 8.11 | $7.98 | 693200 |
| 2023-08-25 | 8.13 | $8.02 | 600027 |
| 2023-08-24 | 8.15 | $7.97 | 899613 |
| 2023-08-23 | 8.18 | $8.09 | 664300 |
| 2023-08-22 | 8.20 | $7.96 | 872900 |
| 2023-08-21 | 8.23 | $8.04 | 1.1M |
| 2023-08-18 | 8.25 | $7.78 | 2.0M |
| 2023-08-17 | 8.30 | $7.82 | 1.8M |
| 2023-08-16 | 8.35 | $8.10 | 1.1M |
| 2023-08-15 | 8.38 | $8.14 | 1.2M |
| 2023-08-14 | 8.40 | $8.39 | 883126 |
| 2023-08-11 | 8.39 | $8.48 | 1.2M |
| 2023-08-10 | 8.37 | $8.49 | 1.8M |
| 2023-08-09 | 8.35 | $8.48 | 831517 |
| 2023-08-08 | 8.33 | $8.43 | 875713 |
| 2023-08-07 | 8.32 | $8.44 | 608700 |
| 2023-08-04 | 8.30 | $8.38 | 1.0M |
| 2023-08-03 | 8.28 | $8.31 | 760364 |
| 2023-08-02 | 8.27 | $8.36 | 1.0M |
| 2023-08-01 | 8.26 | $8.50 | 788156 |
| 2023-07-31 | 8.23 | $8.49 | 935058 |
| 2023-07-28 | 8.20 | $8.39 | 677621 |
| 2023-07-27 | 8.17 | $8.26 | 640424 |
| 2023-07-26 | 8.16 | $8.23 | 548413 |
| 2023-07-25 | 8.15 | $8.24 | 484307 |
| 2023-07-24 | 8.13 | $8.19 | 538500 |
| 2023-07-21 | 8.12 | $8.20 | 442280 |
| 2023-07-20 | 8.11 | $8.20 | 446340 |
| 2023-07-19 | 8.09 | $8.19 | 768400 |
| 2023-07-18 | 8.07 | $8.15 | 628500 |
| 2023-07-17 | 8.05 | $8.14 | 744332 |
| 2023-07-14 | 8.04 | $8.04 | 559378 |
| 2023-07-13 | 8.03 | $8.08 | 679800 |
| 2023-07-12 | 8.01 | $8.17 | 2.6M |
| 2023-07-11 | 7.99 | $8.18 | 970300 |
| 2023-07-10 | 7.97 | $8.16 | 1.0M |
| 2023-07-07 | 7.94 | $8.07 | 687576 |
| 2023-07-06 | 7.92 | $8.01 | 1.4M |
| 2023-07-05 | 7.91 | $8.14 | 669430 |
| 2023-07-03 | 7.88 | $8.10 | 564532 |
| 2023-06-30 | 7.86 | $8.00 | 857851 |
| 2023-06-29 | 7.84 | $7.96 | 519201 |
| 2023-06-28 | 7.82 | $7.94 | 633100 |
| 2023-06-27 | 7.81 | $7.89 | 609623 |
| 2023-06-26 | 7.79 | $7.84 | 462700 |
| 2023-06-23 | 7.78 | $7.81 | 310658 |
| 2023-06-22 | 7.77 | $7.83 | 396490 |
| 2023-06-21 | 7.75 | $7.82 | 511100 |
| 2023-06-20 | 7.74 | $7.72 | 718933 |
| 2023-06-16 | 7.73 | $7.68 | 559800 |
| 2023-06-15 | 7.72 | $7.77 | 626100 |
| 2023-06-14 | 7.71 | $7.72 | 775045 |
| 2023-06-13 | 7.69 | $7.94 | 1.1M |
| 2023-06-12 | 7.66 | $7.93 | 1.9M |
| 2023-06-09 | 7.62 | $7.89 | 718084 |
| 2023-06-08 | 7.58 | $7.87 | 746002 |
| 2023-06-07 | 7.54 | $7.79 | 539741 |
| 2023-06-06 | 7.51 | $7.77 | 684277 |
| 2023-06-05 | 7.48 | $7.74 | 539715 |
| 2023-06-02 | 7.46 | $7.68 | 801402 |
| 2023-06-01 | 7.43 | $7.60 | 797100 |
| 2023-05-31 | 7.42 | $7.56 | 704100 |
| 2023-05-30 | 7.40 | $7.44 | 544630 |
| 2023-05-26 | 7.40 | $7.36 | 590843 |
| 2023-05-25 | 7.41 | $7.35 | 480400 |
| 2023-05-24 | 7.42 | $7.35 | 659000 |
| 2023-05-23 | 7.42 | $7.44 | 413515 |
| 2023-05-22 | 7.42 | $7.42 | 458013 |
| 2023-05-19 | 7.43 | $7.43 | 511527 |
| 2023-05-18 | 7.43 | $7.45 | 565600 |
| 2023-05-17 | 7.42 | $7.33 | 426247 |
| 2023-05-16 | 7.43 | $7.23 | 439786 |
| 2023-05-15 | 7.45 | $7.31 | 532317 |
| 2023-05-12 | 7.46 | $7.38 | 601333 |
| 2023-05-11 | 7.46 | $7.53 | 918300 |
| 2023-05-10 | 7.45 | $7.57 | 1.3M |
| 2023-05-09 | 7.43 | $7.55 | 945824 |
| 2023-05-08 | 7.42 | $7.52 | 526500 |
| 2023-05-05 | 7.40 | $7.45 | 569959 |
| 2023-05-04 | 7.40 | $7.40 | 544203 |
| 2023-05-03 | 7.39 | $7.43 | 754500 |
| 2023-05-02 | 7.39 | $7.42 | 759000 |
| 2023-05-01 | 7.39 | $7.54 | 702200 |
| 2023-04-28 | 7.37 | $7.48 | 542815 |
| 2023-04-27 | 7.36 | $7.49 | 456247 |
| 2023-04-26 | 7.35 | $7.43 | 568510 |
| 2023-04-25 | 7.34 | $7.37 | 600328 |
| 2023-04-24 | 7.34 | $7.40 | 420800 |
| 2023-04-21 | 7.33 | $7.35 | 449819 |
| 2023-04-20 | 7.32 | $7.25 | 455700 |
| 2023-04-19 | 7.33 | $7.25 | 392500 |
| 2023-04-18 | 7.33 | $7.21 | 484622 |
| 2023-04-17 | 7.34 | $7.21 | 538647 |
| 2023-04-14 | 7.34 | $7.28 | 417356 |
| 2023-04-13 | 7.34 | $7.33 | 742707 |
| 2023-04-12 | 7.33 | $7.46 | 984141 |
| 2023-04-11 | 7.31 | $7.48 | 1.2M |
| 2023-04-10 | 7.28 | $7.41 | 824617 |
| 2023-04-06 | 7.26 | $7.41 | 481400 |
| 2023-04-05 | 7.24 | $7.47 | 439817 |
| 2023-04-04 | 7.22 | $7.47 | 459714 |
| 2023-04-03 | 7.20 | $7.52 | 722423 |
| 2023-03-31 | 7.17 | $7.39 | 1.0M |
| 2023-03-30 | 7.16 | $7.31 | 786240 |
| 2023-03-29 | 7.15 | $7.12 | 351613 |
| 2023-03-28 | 7.17 | $7.02 | 402719 |
| 2023-03-27 | 7.20 | $7.10 | 447828 |
| 2023-03-24 | 7.23 | $7.12 | 334375 |
| 2023-03-23 | 7.25 | $7.15 | 515100 |
| 2023-03-22 | 7.28 | $7.07 | 416279 |
| 2023-03-21 | 7.31 | $7.16 | 603403 |
| 2023-03-20 | 7.34 | $7.15 | 735100 |
| 2023-03-17 | 7.37 | $6.98 | 543103 |
| 2023-03-16 | 7.43 | $6.91 | 1.3M |
| 2023-03-15 | 7.49 | $6.99 | 1.4M |
| 2023-03-14 | 7.55 | $7.16 | 1.3M |
| 2023-03-13 | 7.60 | $7.25 | 1.2M |
| 2023-03-10 | 7.64 | $7.40 | 1.8M |
| 2023-03-09 | 7.67 | $7.55 | 643700 |
| 2023-03-08 | 7.69 | $7.66 | 460116 |
| 2023-03-07 | 7.70 | $7.69 | 866066 |
| 2023-03-06 | 7.71 | $7.68 | 599200 |
| 2023-03-03 | 7.72 | $7.66 | 757000 |
| 2023-03-02 | 7.74 | $7.62 | 645918 |
| 2023-03-01 | 7.76 | $7.64 | 641600 |
| 2023-02-28 | 7.79 | $7.64 | 759946 |
| 2023-02-27 | 7.81 | $7.65 | 519511 |
| 2023-02-24 | 7.83 | $7.66 | 559376 |
| 2023-02-23 | 7.85 | $7.72 | 592230 |
| 2023-02-22 | 7.87 | $7.61 | 709100 |
| 2023-02-21 | 7.89 | $7.67 | 623534 |
| 2023-02-17 | 7.91 | $7.73 | 551909 |
| 2023-02-16 | 7.92 | $7.75 | 712900 |
| 2023-02-15 | 7.93 | $7.84 | 555962 |
| 2023-02-14 | 7.93 | $7.89 | 798700 |
| 2023-02-13 | 7.92 | $8.03 | 1.9M |
| 2023-02-10 | 7.90 | $7.95 | 876502 |
| 2023-02-09 | 7.88 | $7.97 | 724507 |
| 2023-02-08 | 7.86 | $8.05 | 516340 |
| 2023-02-07 | 7.83 | $8.06 | 667294 |
| 2023-02-06 | 7.80 | $8.03 | 768317 |
| 2023-02-03 | 7.77 | $8.09 | 1.2M |
| 2023-02-02 | 7.73 | $8.13 | 1.3M |
| 2023-02-01 | 7.68 | $7.96 | 852402 |
| 2023-01-31 | 7.64 | $7.83 | 756505 |
| 2023-01-30 | 7.62 | $7.79 | 419506 |
| 2023-01-27 | 7.59 | $7.79 | 898057 |
| 2023-01-26 | 7.56 | $7.74 | 499900 |
| 2023-01-25 | 7.54 | $7.67 | 717700 |
| 2023-01-24 | 7.52 | $7.56 | 398900 |
| 2023-01-23 | 7.50 | $7.57 | 684500 |
| 2023-01-20 | 7.49 | $7.46 | 560600 |
| 2023-01-19 | 7.48 | $7.39 | 510133 |
| 2023-01-18 | 7.49 | $7.43 | 640700 |
| 2023-01-17 | 7.48 | $7.56 | 530500 |
| 2023-01-13 | 7.47 | $7.57 | 906800 |
| 2023-01-12 | 7.46 | $7.79 | 1.1M |
| 2023-01-11 | 7.43 | $7.78 | 1.5M |
| 2023-01-10 | 7.40 | $7.74 | 942335 |
| 2023-01-09 | 7.37 | $7.61 | 927460 |
| 2023-01-06 | 7.37 | $7.48 | 584833 |
| 2023-01-05 | 7.37 | $7.37 | 419449 |
| 2023-01-04 | 7.39 | $7.45 | 651036 |
| 2023-01-03 | 7.41 | $7.34 | 984500 |
| 2022-12-30 | 7.44 | $7.10 | 1.3M |
| 2022-12-29 | 7.49 | $7.10 | 1.1M |
| 2022-12-28 | 7.56 | $7.06 | 891146 |
| 2022-12-27 | 7.63 | $7.29 | 635400 |
| 2022-12-23 | 7.68 | $7.30 | 504648 |
| 2022-12-22 | 7.74 | $7.23 | 952757 |
| 2022-12-21 | 7.81 | $7.34 | 925234 |
| 2022-12-20 | 7.87 | $7.06 | 1.7M |
| 2022-12-19 | 7.96 | $7.41 | 1.2M |
| 2022-12-16 | 8.02 | $7.71 | 1.1M |
| 2022-12-15 | 8.06 | $7.74 | 1.2M |
| 2022-12-14 | 8.09 | $7.96 | 753347 |
| 2022-12-13 | 8.10 | $8.11 | 1.0M |
| 2022-12-12 | 8.10 | $8.07 | 858000 |
| 2022-12-09 | 8.10 | $8.10 | 476226 |
| 2022-12-08 | 8.11 | $8.11 | 784140 |
| 2022-12-07 | 8.11 | $8.06 | 293911 |
| 2022-12-06 | 8.11 | $8.01 | 576761 |
| 2022-12-05 | 8.13 | $8.10 | 629702 |
| 2022-12-02 | 8.13 | $8.23 | 418100 |
| 2022-12-01 | 8.12 | $8.24 | 979400 |
| 2022-11-30 | 8.11 | $8.20 | 519700 |
| 2022-11-29 | 8.10 | $8.09 | 352890 |
| 2022-11-28 | 8.10 | $7.98 | 708850 |
| 2022-11-25 | 8.11 | $8.15 | 253400 |
| 2022-11-23 | 8.10 | $8.09 | 388800 |
| 2022-11-22 | 8.10 | $8.09 | 504300 |
| 2022-11-21 | 8.10 | $8.00 | 610744 |
| 2022-11-18 | 8.11 | $8.10 | 601900 |
| 2022-11-17 | 8.10 | $8.03 | 562625 |
| 2022-11-16 | 8.10 | $7.93 | 769500 |
| 2022-11-15 | 8.10 | $8.09 | 957100 |
| 2022-11-14 | 8.09 | $8.13 | 878325 |
| 2022-11-11 | 8.07 | $8.47 | 919700 |
| 2022-11-10 | 8.01 | $8.43 | 1.2M |
| 2022-11-09 | 7.96 | $8.11 | 601200 |
| 2022-11-08 | 7.93 | $8.18 | 766449 |
| 2022-11-07 | 7.90 | $8.10 | 884889 |
| 2022-11-04 | 7.88 | $8.03 | 725549 |
| 2022-11-03 | 7.86 | $7.92 | 650600 |
| 2022-11-02 | 7.86 | $7.98 | 995756 |
| 2022-11-01 | 7.85 | $8.17 | 661700 |
| 2022-10-31 | 7.83 | $8.03 | 493324 |
| 2022-10-28 | 7.83 | $7.99 | 621608 |
| 2022-10-27 | 7.83 | $7.98 | 436311 |
| 2022-10-26 | 7.83 | $7.87 | 628939 |
| 2022-10-25 | 7.84 | $8.02 | 749400 |
| 2022-10-24 | 7.84 | $7.68 | 909226 |
| 2022-10-21 | 7.88 | $7.34 | 882316 |
| 2022-10-20 | 7.95 | $7.47 | 891347 |
| 2022-10-19 | 8.01 | $7.57 | 456601 |
| 2022-10-18 | 8.07 | $7.57 | 562527 |
| 2022-10-17 | 8.13 | $7.50 | 1.7M |
| 2022-10-14 | 8.21 | $7.62 | 1.1M |
| 2022-10-13 | 8.28 | $7.90 | 1.3M |
| 2022-10-12 | 8.34 | $7.99 | 1.2M |
| 2022-10-11 | 8.39 | $8.05 | 1.1M |
| 2022-10-10 | 8.44 | $8.16 | 1.0M |
| 2022-10-07 | 8.50 | $8.37 | 866400 |
| 2022-10-06 | 8.54 | $8.62 | 656904 |
| 2022-10-05 | 8.56 | $8.73 | 872100 |
| 2022-10-04 | 8.57 | $8.85 | 991634 |
| 2022-10-03 | 8.58 | $8.41 | 1.6M |
| 2022-09-30 | 8.64 | $8.12 | 940403 |
| 2022-09-29 | 8.73 | $8.11 | 670739 |
| 2022-09-28 | 8.83 | $8.32 | 933403 |
| 2022-09-27 | 8.91 | $8.05 | 1.2M |
| 2022-09-26 | 9.03 | $7.86 | 1.4M |
| 2022-09-23 | 9.18 | $8.19 | 1.8M |
| 2022-09-22 | 9.31 | $8.58 | 871005 |
| 2022-09-21 | 9.40 | $8.75 | 982400 |
| 2022-09-20 | 9.49 | $8.76 | 1.1M |
| 2022-09-19 | 9.57 | $8.85 | 937700 |
| 2022-09-16 | 9.66 | $9.07 | 1.8M |
| 2022-09-15 | 9.72 | $9.37 | 757100 |
| 2022-09-14 | 9.77 | $9.55 | 1.0M |
| 2022-09-13 | 9.79 | $9.72 | 1.8M |
| 2022-09-12 | 9.81 | $10.04 | 853200 |
| 2022-09-09 | 9.79 | $9.89 | 1.1M |
| 2022-09-08 | 9.79 | $9.72 | 1.3M |
| 2022-09-07 | 9.81 | $9.70 | 670900 |
| 2022-09-06 | 9.84 | $9.60 | 563131 |
| 2022-09-02 | 9.87 | $9.64 | 925200 |
| 2022-09-01 | 9.90 | $9.66 | 1.5M |
| 2022-08-31 | 9.93 | $9.64 | 1.2M |
| 2022-08-30 | 9.97 | $9.72 | 1.0M |
| 2022-08-29 | 9.99 | $9.83 | 794300 |
| 2022-08-26 | 10.00 | $9.91 | 1.1M |
| 2022-08-25 | 10.01 | $10.10 | 881419 |
| 2022-08-24 | 9.99 | $10.10 | 1.0M |
| 2022-08-23 | 9.96 | $9.88 | 753500 |
| 2022-08-22 | 9.95 | $9.62 | 1.1M |
| 2022-08-19 | 9.97 | $9.86 | 937540 |
| 2022-08-18 | 9.95 | $10.07 | 592032 |
| 2022-08-17 | 9.91 | $9.93 | 2.3M |
| 2022-08-16 | 9.89 | $10.24 | 675123 |
| 2022-08-15 | 9.82 | $10.25 | 635600 |
| 2022-08-12 | 9.75 | $10.25 | 1.2M |
| 2022-08-11 | 9.66 | $10.31 | 1.3M |
| 2022-08-10 | 9.57 | $10.25 | 1.2M |
| 2022-08-09 | 9.47 | $9.99 | 956653 |
| 2022-08-08 | 9.40 | $9.96 | 914658 |
| 2022-08-05 | 9.32 | $9.81 | 679942 |
| 2022-08-04 | 9.25 | $9.84 | 832605 |
| 2022-08-03 | 9.18 | $9.74 | 905354 |
| 2022-08-02 | 9.11 | $9.56 | 871600 |
| 2022-08-01 | 9.05 | $9.56 | 928700 |
| 2022-07-29 | 8.98 | $9.46 | 1.2M |
| 2022-07-28 | 8.93 | $9.20 | 599100 |
| 2022-07-27 | 8.89 | $9.02 | 461400 |
| 2022-07-26 | 8.86 | $8.91 | 727100 |
| 2022-07-25 | 8.84 | $9.01 | 438090 |
| 2022-07-22 | 8.81 | $8.99 | 469383 |
| 2022-07-21 | 8.79 | $9.04 | 429059 |
| 2022-07-20 | 8.75 | $9.02 | 675010 |
| 2022-07-19 | 8.72 | $8.87 | 1.2M |
| 2022-07-18 | 8.69 | $8.69 | 710675 |
| 2022-07-15 | 8.68 | $8.67 | 292902 |
| 2022-07-14 | 8.66 | $8.60 | 2.1M |
| 2022-07-13 | 8.65 | $8.87 | 736600 |
| 2022-07-12 | 8.62 | $8.90 | 836600 |
| 2022-07-11 | 8.58 | $8.98 | 886617 |
| 2022-07-08 | 8.54 | $9.03 | 828092 |
| 2022-07-07 | 8.50 | $8.97 | 899500 |
| 2022-07-06 | 8.47 | $8.73 | 1.2M |
| 2022-07-05 | 8.46 | $8.52 | 1.2M |
| 2022-07-01 | 8.49 | $8.45 | 1.1M |
| 2022-06-30 | 8.53 | $8.33 | 2.6M |
| 2022-06-29 | 8.59 | $8.30 | 908518 |
| 2022-06-28 | 8.66 | $8.23 | 1.8M |
| 2022-06-27 | 8.76 | $8.38 | 1.8M |
| 2022-06-24 | 8.84 | $8.42 | 3.2M |
| 2022-06-23 | 8.93 | $9.11 | 938700 |
| 2022-06-22 | 8.97 | $8.50 | 753206 |
| 2022-06-21 | 9.06 | $8.29 | 1.3M |
| 2022-06-17 | 9.19 | $7.87 | 984900 |
| 2022-06-16 | 9.38 | $7.68 | 1.8M |
| 2022-06-15 | 9.60 | $8.18 | 1.8M |
| 2022-06-14 | 9.79 | $8.28 | 1.4M |
| 2022-06-13 | 9.98 | $8.77 | 2.3M |
| 2022-06-10 | 10.14 | $9.10 | 2.2M |
| 2022-06-09 | 10.27 | $9.80 | 1.0M |
| 2022-06-08 | 10.34 | $10.00 | 907800 |
| 2022-06-07 | 10.39 | $10.00 | 739419 |
| 2022-06-06 | 10.44 | $9.95 | 935821 |
| 2022-06-03 | 10.50 | $10.16 | 644900 |
| 2022-06-02 | 10.54 | $10.13 | 562848 |
| 2022-06-01 | 10.58 | $10.13 | 842400 |
| 2022-05-31 | 10.62 | $10.55 | 613800 |
| 2022-05-27 | 10.62 | $10.51 | 533039 |
| 2022-05-26 | 10.61 | $10.38 | 595721 |
| 2022-05-25 | 10.62 | $10.36 | 502445 |
| 2022-05-24 | 10.63 | $10.21 | 1.1M |
| 2022-05-23 | 10.65 | $9.92 | 3.0M |
| 2022-05-20 | 10.71 | $11.05 | 594400 |
| 2022-05-19 | 10.65 | $10.92 | 1.2M |
| 2022-05-18 | 10.60 | $11.52 | 1.2M |
| 2022-05-17 | 10.49 | $11.93 | 1.4M |
| 2022-05-16 | 10.34 | $11.45 | 3.5M |
| 2022-05-13 | 10.23 | $10.08 | 876200 |
| 2022-05-12 | 10.26 | $10.24 | 1.4M |
| 2022-05-11 | 10.29 | $10.66 | 1.3M |
| 2022-05-10 | 10.29 | $10.65 | 802922 |
| 2022-05-09 | 10.30 | $10.24 | 651100 |
| 2022-05-06 | 10.36 | $10.23 | 910600 |
| 2022-05-05 | 10.45 | $10.01 | 964312 |
| 2022-05-04 | 10.58 | $10.29 | 1.4M |
| 2022-05-03 | 10.70 | $9.90 | 936600 |
| 2022-05-02 | 10.87 | $9.70 | 1.5M |
| 2022-04-29 | 11.09 | $9.98 | 963700 |
| 2022-04-28 | 11.29 | $10.07 | 787533 |
| 2022-04-27 | 11.51 | $10.00 | 1.0M |
| 2022-04-26 | 11.75 | $10.07 | 1.1M |
| 2022-04-25 | 12.00 | $10.36 | 999709 |
| 2022-04-22 | 12.25 | $10.50 | 941427 |
| 2022-04-21 | 12.49 | $10.56 | 1.7M |
| 2022-04-20 | 12.75 | $10.52 | 2.8M |
| 2022-04-19 | 13.02 | $11.05 | 1.7M |
| 2022-04-18 | 13.26 | $11.18 | 2.6M |
| 2022-04-14 | 13.49 | $11.51 | 6.0M |
| 2022-04-13 | 13.70 | $12.96 | 2.0M |
| 2022-04-12 | 13.78 | $13.16 | 2.2M |
| 2022-04-11 | 13.85 | $13.16 | 3.1M |
| 2022-04-08 | 13.91 | $13.61 | 2.4M |
| 2022-04-07 | 13.93 | $14.15 | 1.9M |
| 2022-04-06 | 13.90 | $14.07 | 536311 |
| 2022-04-05 | 13.87 | $14.09 | 673841 |
| 2022-04-04 | 13.84 | $14.10 | 573822 |
| 2022-04-01 | 13.81 | $13.99 | 609357 |
| 2022-03-31 | 13.78 | $13.91 | 408600 |
| 2022-03-30 | 13.76 | $13.95 | 414600 |
| 2022-03-29 | 13.74 | $13.91 | 646135 |
| 2022-03-28 | 13.72 | $13.90 | 295600 |
| 2022-03-25 | 13.70 | $13.85 | 353004 |
| 2022-03-24 | 13.69 | $13.87 | 437218 |
| 2022-03-23 | 13.66 | $13.74 | 364000 |
| 2022-03-22 | 13.65 | $13.74 | 320000 |
| 2022-03-21 | 13.63 | $13.61 | 459145 |
| 2022-03-18 | 13.62 | $13.69 | 387100 |
| 2022-03-17 | 13.60 | $13.67 | 364500 |
| 2022-03-16 | 13.59 | $13.62 | 466127 |
| 2022-03-15 | 13.58 | $13.51 | 398661 |
| 2022-03-14 | 13.58 | $13.51 | 645000 |
| 2022-03-11 | 13.58 | $13.76 | 581400 |
| 2022-03-10 | 13.56 | $13.81 | 338345 |
| 2022-03-09 | 13.54 | $13.75 | 482248 |
| 2022-03-08 | 13.52 | $13.45 | 589500 |
| 2022-03-07 | 13.53 | $13.58 | 834821 |
| 2022-03-04 | 13.54 | $13.77 | 428436 |
| 2022-03-03 | 13.52 | $13.81 | 747344 |
| 2022-03-02 | 13.50 | $13.81 | 543400 |
| 2022-03-01 | 13.49 | $13.66 | 534043 |
| 2022-02-28 | 13.48 | $13.57 | 598208 |
| 2022-02-25 | 13.49 | $13.32 | 755278 |
| 2022-02-24 | 13.52 | $12.90 | 1.4M |
| 2022-02-23 | 13.59 | $13.08 | 666600 |
| 2022-02-22 | 13.65 | $13.00 | 2.0M |
| 2022-02-18 | 13.71 | $13.49 | 533700 |
| 2022-02-17 | 13.72 | $13.49 | 676300 |
| 2022-02-16 | 13.74 | $13.55 | 664030 |
| 2022-02-15 | 13.75 | $13.51 | 594043 |
| 2022-02-14 | 13.76 | $13.40 | 1.0M |
| 2022-02-11 | 13.79 | $13.87 | 796900 |
| 2022-02-10 | 13.77 | $13.96 | 611029 |
| 2022-02-09 | 13.74 | $14.01 | 647101 |
| 2022-02-08 | 13.71 | $14.02 | 441800 |
| 2022-02-07 | 13.68 | $14.00 | 421421 |
| 2022-02-04 | 13.64 | $13.99 | 513000 |
| 2022-02-03 | 13.61 | $13.88 | 503300 |
| 2022-02-02 | 13.59 | $13.99 | 557100 |
| 2022-02-01 | 13.56 | $13.91 | 571400 |
| 2022-01-31 | 13.53 | $13.85 | 776700 |
| 2022-01-28 | 13.51 | $13.55 | 663308 |
| 2022-01-27 | 13.52 | $13.27 | 556451 |
| 2022-01-26 | 13.56 | $13.23 | 912700 |
| 2022-01-25 | 13.60 | $13.02 | 1.0M |
| 2022-01-24 | 13.67 | $13.17 | 3.0M |
| 2022-01-21 | 13.72 | $13.31 | 1.4M |
| 2022-01-20 | 13.76 | $13.60 | 693617 |
| 2022-01-19 | 13.77 | $13.64 | 654800 |
| 2022-01-18 | 13.77 | $13.60 | 983636 |
| 2022-01-14 | 13.78 | $13.68 | 614145 |
| 2022-01-13 | 13.77 | $13.68 | 750631 |
| 2022-01-12 | 13.77 | $13.94 | 1.1M |
| 2022-01-11 | 13.73 | $14.00 | 1.0M |
| 2022-01-10 | 13.69 | $13.96 | 1.0M |
| 2022-01-07 | 13.66 | $13.90 | 732001 |
| 2022-01-06 | 13.62 | $13.79 | 625341 |
| 2022-01-05 | 13.60 | $13.73 | 803617 |
| 2022-01-04 | 13.58 | $13.95 | 527700 |
| 2022-01-03 | 13.54 | $13.88 | 745700 |
| 2021-12-31 | 13.50 | $13.75 | 305535 |
| 2021-12-30 | 13.47 | $13.77 | 385800 |
| 2021-12-29 | 13.44 | $13.74 | 460927 |
| 2021-12-28 | 13.42 | $13.63 | 438904 |
| 2021-12-27 | 13.40 | $13.55 | 422500 |
| 2021-12-23 | 13.39 | $13.45 | 432000 |
| 2021-12-22 | 13.39 | $13.35 | 369126 |
| 2021-12-21 | 13.40 | $13.16 | 566000 |
| 2021-12-20 | 13.42 | $13.03 | 997424 |
| 2021-12-17 | 13.46 | $13.12 | 846560 |
| 2021-12-16 | 13.49 | $13.20 | 1.3M |
| 2021-12-15 | 13.51 | $13.59 | 700900 |
| 2021-12-14 | 13.50 | $13.39 | 632300 |
| 2021-12-13 | 13.51 | $13.60 | 576715 |
| 2021-12-10 | 13.50 | $13.66 | 609842 |
| 2021-12-09 | 13.49 | $13.60 | 400482 |
| 2021-12-08 | 13.48 | $13.53 | 803800 |
| 2021-12-07 | 13.48 | $13.53 | 715400 |
| 2021-12-06 | 13.49 | $13.48 | 1.0M |
| 2021-12-03 | 13.50 | $13.59 | 745318 |
| 2021-12-02 | 13.50 | $13.62 | 488033 |
| 2021-12-01 | 13.50 | $13.47 | 732882 |
| 2021-11-30 | 13.51 | $13.48 | 692400 |
| 2021-11-29 | 13.52 | $13.55 | 675600 |
| 2021-11-26 | 13.53 | $13.23 | 707500 |
| 2021-11-24 | 13.56 | $13.50 | 567900 |
| 2021-11-23 | 13.57 | $13.62 | 784436 |
| 2021-11-22 | 13.56 | $13.15 | 1.1M |
| 2021-11-19 | 13.60 | $12.72 | 1.7M |
| 2021-11-18 | 13.68 | $13.15 | 1.6M |
| 2021-11-17 | 13.72 | $13.38 | 1.2M |
| 2021-11-16 | 13.73 | $13.89 | 828727 |
| 2021-11-15 | 13.69 | $13.80 | 911604 |
| 2021-11-12 | 13.65 | $14.04 | 614600 |
| 2021-11-11 | 13.59 | $14.12 | 1.0M |
| 2021-11-10 | 13.51 | $13.84 | 2.0M |
| 2021-11-09 | 13.45 | $14.09 | 709442 |
| 2021-11-08 | 13.36 | $13.96 | 766013 |
| 2021-11-05 | 13.28 | $13.79 | 661916 |
| 2021-11-04 | 13.21 | $13.65 | 512846 |
| 2021-11-03 | 13.15 | $13.61 | 519141 |
| 2021-11-02 | 13.08 | $13.49 | 295325 |
| 2021-11-01 | 13.03 | $13.45 | 683537 |
| 2021-10-29 | 12.97 | $13.26 | 524205 |
| 2021-10-28 | 12.93 | $13.25 | 363432 |
| 2021-10-27 | 12.89 | $13.15 | 365333 |
| 2021-10-26 | 12.85 | $13.20 | 501600 |
| 2021-10-25 | 12.81 | $13.10 | 481021 |
| 2021-10-22 | 12.77 | $12.95 | 303669 |
| 2021-10-21 | 12.74 | $12.90 | 329149 |
| 2021-10-20 | 12.72 | $12.81 | 345906 |
| 2021-10-19 | 12.71 | $12.86 | 381000 |
| 2021-10-18 | 12.69 | $12.79 | 384851 |
| 2021-10-15 | 12.68 | $12.74 | 301851 |
| 2021-10-14 | 12.67 | $12.69 | 326541 |
| 2021-10-13 | 12.66 | $12.80 | 732124 |
| 2021-10-12 | 12.65 | $12.78 | 581400 |
| 2021-10-11 | 12.64 | $12.76 | 539980 |
| 2021-10-08 | 12.63 | $12.77 | 487111 |
| 2021-10-07 | 12.62 | $12.74 | 536231 |
| 2021-10-06 | 12.61 | $12.65 | 545100 |
| 2021-10-05 | 12.62 | $12.60 | 490408 |
| 2021-10-04 | 12.63 | $12.49 | 676300 |
| 2021-10-01 | 12.66 | $12.58 | 548200 |
| 2021-09-30 | 12.67 | $12.41 | 450100 |
| 2021-09-29 | 12.70 | $12.41 | 505131 |
| 2021-09-28 | 12.74 | $12.52 | 651984 |
| 2021-09-27 | 12.76 | $12.73 | 328249 |
| 2021-09-24 | 12.76 | $12.75 | 517600 |
| 2021-09-23 | 12.75 | $12.80 | 500152 |
| 2021-09-22 | 12.74 | $12.74 | 531000 |
| 2021-09-21 | 12.73 | $12.49 | 629200 |
| 2021-09-20 | 12.74 | $12.35 | 1.6M |
| 2021-09-17 | 12.76 | $12.67 | 656930 |
| 2021-09-16 | 12.75 | $12.84 | 323700 |
| 2021-09-15 | 12.72 | $12.88 | 394039 |
| 2021-09-14 | 12.68 | $12.89 | 697100 |
| 2021-09-13 | 12.63 | $13.09 | 708900 |
| 2021-09-10 | 12.56 | $13.06 | 707007 |
| 2021-09-09 | 12.49 | $13.05 | 691000 |
| 2021-09-08 | 12.41 | $12.87 | 800590 |
| 2021-09-07 | 12.34 | $12.90 | 805662 |
| 2021-09-03 | 12.27 | $12.71 | 647357 |
| 2021-09-02 | 12.21 | $12.73 | 788919 |
| 2021-09-01 | 12.15 | $12.56 | 496000 |
| 2021-08-31 | 12.10 | $12.43 | 406400 |
| 2021-08-30 | 12.05 | $12.43 | 443100 |
| 2021-08-27 | 12.01 | $12.27 | 486828 |
| 2021-08-26 | 11.97 | $12.13 | 588600 |
| 2021-08-25 | 11.95 | $12.15 | 361410 |
| 2021-08-24 | 11.92 | $12.10 | 387155 |
| 2021-08-23 | 11.89 | $12.10 | 673200 |
| 2021-08-20 | 11.86 | $11.94 | 311126 |
| 2021-08-19 | 11.84 | $11.82 | 534600 |
| 2021-08-18 | 11.83 | $11.86 | 323600 |
| 2021-08-17 | 11.82 | $11.85 | 398500 |
| 2021-08-16 | 11.81 | $11.89 | 562657 |
| 2021-08-13 | 11.79 | $11.93 | 473500 |
| 2021-08-12 | 11.76 | $12.02 | 635280 |
| 2021-08-11 | 11.72 | $12.04 | 518200 |
| 2021-08-10 | 11.67 | $11.97 | 721300 |
| 2021-08-09 | 11.63 | $11.99 | 674908 |
| 2021-08-06 | 11.59 | $11.88 | 490633 |
| 2021-08-05 | 11.55 | $11.77 | 429200 |
| 2021-08-04 | 11.53 | $11.65 | 343700 |
| 2021-08-03 | 11.51 | $11.64 | 327600 |
| 2021-08-02 | 11.49 | $11.60 | 415500 |
| 2021-07-30 | 11.48 | $11.55 | 477300 |
| 2021-07-29 | 11.47 | $11.57 | 324900 |
| 2021-07-28 | 11.46 | $11.57 | 188300 |
| 2021-07-27 | 11.45 | $11.53 | 399900 |
| 2021-07-26 | 11.44 | $11.60 | 266900 |
| 2021-07-23 | 11.42 | $11.56 | 243000 |
| 2021-07-22 | 11.41 | $11.48 | 200616 |
| 2021-07-21 | 11.40 | $11.42 | 264504 |
| 2021-07-20 | 11.39 | $11.36 | 401287 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.16
2026-07-17
Close Price
$7.10
Vol: 874055
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.32
Average
8.69
Maximum
14.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.16 | $7.10 | 874055 |
| 2026-07-16 | 7.17 | $7.11 | 739020 |
| 2026-07-15 | 7.18 | $7.11 | 1.5M |
| 2026-07-14 | 7.20 | $7.24 | 4.1M |
| 2026-07-13 | 7.19 | $7.24 | 2.1M |
| 2026-07-10 | 7.17 | $7.28 | 725300 |
| 2026-07-09 | 7.15 | $7.24 | 847325 |
| 2026-07-08 | 7.13 | $7.16 | 768000 |
| 2026-07-07 | 7.13 | $7.17 | 695111 |
| 2026-07-06 | 7.12 | $7.19 | 778300 |
| 2026-07-02 | 7.11 | $7.14 | 951649 |
| 2026-07-01 | 7.11 | $7.16 | 1.2M |
| 2026-06-30 | 7.10 | $7.18 | 2.0M |
| 2026-06-29 | 7.09 | $7.14 | 1.3M |
| 2026-06-26 | 7.08 | $7.08 | 721997 |
| 2026-06-25 | 7.08 | $7.12 | 732464 |
| 2026-06-24 | 7.08 | $7.01 | 961300 |
| 2026-06-23 | 7.10 | $7.01 | 1.0M |
| 2026-06-22 | 7.13 | $7.12 | 770834 |
| 2026-06-18 | 7.13 | $7.14 | 712200 |
| 2026-06-17 | 7.14 | $7.08 | 782547 |
| 2026-06-16 | 7.15 | $7.06 | 964400 |
| 2026-06-15 | 7.18 | $7.11 | 1.3M |
| 2026-06-12 | 7.19 | $7.16 | 3.3M |
| 2026-06-11 | 7.20 | $7.18 | 1.2M |
| 2026-06-10 | 7.21 | $7.10 | 1.2M |
| 2026-06-09 | 7.23 | $7.19 | 974035 |
| 2026-06-08 | 7.24 | $7.21 | 1.1M |
| 2026-06-05 | 7.25 | $7.20 | 1.3M |
| 2026-06-04 | 7.25 | $7.23 | 1.0M |
| 2026-06-03 | 7.26 | $7.17 | 1.4M |
| 2026-06-02 | 7.28 | $7.25 | 778200 |
| 2026-06-01 | 7.28 | $7.29 | 1.2M |
| 2026-05-29 | 7.27 | $7.32 | 916769 |
| 2026-05-28 | 7.26 | $7.28 | 691200 |
| 2026-05-27 | 7.25 | $7.27 | 762372 |
| 2026-05-26 | 7.25 | $7.26 | 613622 |
| 2026-05-22 | 7.24 | $7.23 | 620122 |
| 2026-05-21 | 7.25 | $7.20 | 494800 |
| 2026-05-20 | 7.25 | $7.23 | 876000 |
| 2026-05-19 | 7.26 | $7.08 | 943649 |
| 2026-05-18 | 7.29 | $7.06 | 2.0M |
| 2026-05-15 | 7.34 | $7.19 | 1.0M |
| 2026-05-14 | 7.36 | $7.42 | 3.6M |
| 2026-05-13 | 7.34 | $7.41 | 1.4M |
| 2026-05-12 | 7.32 | $7.38 | 1.4M |
| 2026-05-11 | 7.29 | $7.30 | 1.8M |
| 2026-05-08 | 7.29 | $7.33 | 946501 |
| 2026-05-07 | 7.27 | $7.33 | 755322 |
| 2026-05-06 | 7.25 | $7.37 | 984545 |
| 2026-05-05 | 7.22 | $7.30 | 618400 |
| 2026-05-04 | 7.20 | $7.25 | 750394 |
| 2026-05-01 | 7.19 | $7.24 | 1.6M |
| 2026-04-30 | 7.18 | $7.30 | 1.7M |
| 2026-04-29 | 7.15 | $7.15 | 599200 |
| 2026-04-28 | 7.15 | $7.13 | 679201 |
| 2026-04-27 | 7.15 | $7.20 | 906100 |
| 2026-04-24 | 7.14 | $7.15 | 681100 |
| 2026-04-23 | 7.14 | $7.12 | 632637 |
| 2026-04-22 | 7.14 | $7.15 | 840010 |
| 2026-04-21 | 7.14 | $7.12 | 999143 |
| 2026-04-20 | 7.14 | $7.17 | 791920 |
| 2026-04-17 | 7.13 | $7.26 | 836100 |
| 2026-04-16 | 7.11 | $7.18 | 975900 |
| 2026-04-15 | 7.09 | $7.24 | 874944 |
| 2026-04-14 | 7.07 | $7.41 | 3.2M |
| 2026-04-13 | 7.00 | $7.25 | 2.3M |
| 2026-04-10 | 6.95 | $7.15 | 649632 |
| 2026-04-09 | 6.92 | $7.10 | 1.1M |
| 2026-04-08 | 6.89 | $7.10 | 1.2M |
| 2026-04-07 | 6.86 | $6.94 | 1.1M |
| 2026-04-06 | 6.86 | $7.03 | 877292 |
| 2026-04-02 | 6.85 | $7.04 | 844323 |
| 2026-04-01 | 6.82 | $7.03 | 1.1M |
| 2026-03-31 | 6.80 | $6.95 | 1.8M |
| 2026-03-30 | 6.80 | $6.63 | 1.2M |
| 2026-03-27 | 6.86 | $6.63 | 1.8M |
| 2026-03-26 | 6.93 | $6.86 | 958000 |
| 2026-03-25 | 6.96 | $6.98 | 719634 |
| 2026-03-24 | 6.98 | $6.92 | 764010 |
| 2026-03-23 | 7.01 | $7.02 | 1.2M |
| 2026-03-20 | 7.03 | $6.93 | 1.1M |
| 2026-03-19 | 7.07 | $7.07 | 1.1M |
| 2026-03-18 | 7.09 | $7.03 | 989217 |
| 2026-03-17 | 7.12 | $7.13 | 721900 |
| 2026-03-16 | 7.14 | $7.08 | 1.3M |
| 2026-03-13 | 7.17 | $7.22 | 5.0M |
| 2026-03-12 | 7.17 | $7.15 | 1.1M |
| 2026-03-11 | 7.20 | $7.27 | 1.1M |
| 2026-03-10 | 7.20 | $7.29 | 987108 |
| 2026-03-09 | 7.20 | $7.16 | 1.9M |
| 2026-03-06 | 7.22 | $7.22 | 1.0M |
| 2026-03-05 | 7.25 | $7.31 | 1.2M |
| 2026-03-04 | 7.25 | $7.31 | 849848 |
| 2026-03-03 | 7.26 | $7.22 | 1.7M |
| 2026-03-02 | 7.29 | $7.38 | 1.3M |
| 2026-02-27 | 7.29 | $7.45 | 1.5M |
| 2026-02-26 | 7.28 | $7.36 | 1.3M |
| 2026-02-25 | 7.28 | $7.50 | 1.3M |
| 2026-02-24 | 7.26 | $7.45 | 1.0M |
| 2026-02-23 | 7.25 | $7.25 | 1.2M |
| 2026-02-20 | 7.28 | $7.12 | 1.4M |
| 2026-02-19 | 7.34 | $6.94 | 2.0M |
| 2026-02-18 | 7.45 | $6.94 | 5.0M |
| 2026-02-17 | 7.58 | $7.20 | 2.4M |
| 2026-02-13 | 7.68 | $7.60 | 5.0M |
| 2026-02-12 | 7.70 | $7.55 | 1.9M |
| 2026-02-11 | 7.75 | $7.65 | 1.7M |
| 2026-02-10 | 7.78 | $7.68 | 1.1M |
| 2026-02-09 | 7.81 | $7.74 | 2.3M |
| 2026-02-06 | 7.83 | $7.79 | 2.1M |
| 2026-02-05 | 7.85 | $7.68 | 1.6M |
| 2026-02-04 | 7.89 | $7.75 | 1.6M |
| 2026-02-03 | 7.92 | $7.80 | 3.4M |
| 2026-02-02 | 7.95 | $7.93 | 1.3M |
| 2026-01-30 | 7.96 | $7.93 | 1.3M |
| 2026-01-29 | 7.97 | $7.90 | 1.6M |
| 2026-01-28 | 7.98 | $7.91 | 1.1M |
| 2026-01-27 | 8.00 | $7.96 | 939241 |
| 2026-01-26 | 8.01 | $7.98 | 1.1M |
| 2026-01-23 | 8.01 | $7.97 | 827300 |
| 2026-01-22 | 8.02 | $7.96 | 757939 |
| 2026-01-21 | 8.04 | $7.94 | 1.0M |
| 2026-01-20 | 8.05 | $7.91 | 2.3M |
| 2026-01-16 | 8.08 | $8.01 | 1.1M |
| 2026-01-15 | 8.09 | $8.01 | 1.8M |
| 2026-01-14 | 8.10 | $8.16 | 3.9M |
| 2026-01-13 | 8.08 | $8.14 | 1.7M |
| 2026-01-12 | 8.06 | $8.11 | 5.6M |
| 2026-01-09 | 8.05 | $8.07 | 842100 |
| 2026-01-08 | 8.04 | $8.04 | 945700 |
| 2026-01-07 | 8.03 | $8.09 | 903248 |
| 2026-01-06 | 8.02 | $8.09 | 796442 |
| 2026-01-05 | 8.00 | $8.09 | 5.4M |
| 2026-01-02 | 7.97 | $8.05 | 4.5M |
| 2025-12-31 | 7.95 | $8.01 | 1.2M |
| 2025-12-30 | 7.94 | $7.98 | 886421 |
| 2025-12-29 | 7.93 | $7.97 | 748386 |
| 2025-12-26 | 7.93 | $7.98 | 485030 |
| 2025-12-24 | 7.91 | $7.98 | 429005 |
| 2025-12-23 | 7.90 | $7.96 | 708929 |
| 2025-12-22 | 7.89 | $7.92 | 523041 |
| 2025-12-19 | 7.89 | $7.91 | 618132 |
| 2025-12-18 | 7.89 | $7.85 | 687144 |
| 2025-12-17 | 7.90 | $7.79 | 688600 |
| 2025-12-16 | 7.92 | $7.80 | 958205 |
| 2025-12-15 | 7.95 | $7.85 | 853000 |
| 2025-12-12 | 7.97 | $8.00 | 4.9M |
| 2025-12-11 | 7.96 | $7.98 | 1.2M |
| 2025-12-10 | 7.96 | $8.02 | 895000 |
| 2025-12-09 | 7.94 | $7.96 | 712317 |
| 2025-12-08 | 7.94 | $7.97 | 1.1M |
| 2025-12-05 | 7.93 | $8.02 | 563900 |
| 2025-12-04 | 7.91 | $8.00 | 616336 |
| 2025-12-03 | 7.90 | $7.98 | 570500 |
| 2025-12-02 | 7.88 | $7.96 | 1.1M |
| 2025-12-01 | 7.87 | $7.97 | 871300 |
| 2025-11-28 | 7.85 | $7.99 | 921724 |
| 2025-11-26 | 7.83 | $7.95 | 637613 |
| 2025-11-25 | 7.81 | $7.86 | 1.1M |
| 2025-11-24 | 7.81 | $7.75 | 1.1M |
| 2025-11-21 | 7.83 | $7.71 | 1.9M |
| 2025-11-20 | 7.86 | $7.73 | 1.0M |
| 2025-11-19 | 7.90 | $7.81 | 773627 |
| 2025-11-18 | 7.92 | $7.77 | 1.0M |
| 2025-11-17 | 7.96 | $7.79 | 1.2M |
| 2025-11-14 | 8.00 | $7.81 | 1.5M |
| 2025-11-13 | 8.04 | $7.98 | 4.5M |
| 2025-11-12 | 8.05 | $8.08 | 985200 |
| 2025-11-11 | 8.04 | $8.07 | 1.1M |
| 2025-11-10 | 8.04 | $8.07 | 841343 |
| 2025-11-07 | 8.03 | $7.96 | 2.6M |
| 2025-11-06 | 8.04 | $8.00 | 1.1M |
| 2025-11-05 | 8.05 | $8.07 | 606200 |
| 2025-11-04 | 8.04 | $8.04 | 960613 |
| 2025-11-03 | 8.04 | $8.11 | 661442 |
| 2025-10-31 | 8.02 | $8.07 | 877629 |
| 2025-10-30 | 8.01 | $8.03 | 723300 |
| 2025-10-29 | 8.01 | $8.04 | 671000 |
| 2025-10-28 | 8.00 | $8.04 | 641118 |
| 2025-10-27 | 7.99 | $8.00 | 715200 |
| 2025-10-24 | 7.99 | $7.94 | 748742 |
| 2025-10-23 | 8.01 | $7.92 | 555100 |
| 2025-10-22 | 8.02 | $7.87 | 959600 |
| 2025-10-21 | 8.05 | $7.95 | 739044 |
| 2025-10-20 | 8.07 | $7.99 | 858400 |
| 2025-10-17 | 8.09 | $7.99 | 927100 |
| 2025-10-16 | 8.10 | $7.94 | 1.2M |
| 2025-10-15 | 8.13 | $8.04 | 1.6M |
| 2025-10-14 | 8.14 | $8.13 | 3.1M |
| 2025-10-13 | 8.13 | $8.13 | 2.0M |
| 2025-10-10 | 8.13 | $7.99 | 2.0M |
| 2025-10-09 | 8.15 | $8.19 | 1.5M |
| 2025-10-08 | 8.13 | $8.21 | 617109 |
| 2025-10-07 | 8.10 | $8.19 | 1.1M |
| 2025-10-06 | 8.07 | $8.13 | 572658 |
| 2025-10-03 | 8.05 | $8.10 | 862029 |
| 2025-10-02 | 8.03 | $8.10 | 379600 |
| 2025-10-01 | 8.01 | $8.09 | 617800 |
| 2025-09-30 | 7.99 | $8.04 | 862175 |
| 2025-09-29 | 7.97 | $8.00 | 632300 |
| 2025-09-26 | 7.96 | $7.97 | 418224 |
| 2025-09-25 | 7.96 | $7.92 | 948800 |
| 2025-09-24 | 7.96 | $7.95 | 626505 |
| 2025-09-23 | 7.96 | $7.94 | 502755 |
| 2025-09-22 | 7.95 | $7.99 | 610993 |
| 2025-09-19 | 7.94 | $7.98 | 808228 |
| 2025-09-18 | 7.93 | $7.95 | 512112 |
| 2025-09-17 | 7.92 | $7.89 | 983300 |
| 2025-09-16 | 7.92 | $7.87 | 725176 |
| 2025-09-15 | 7.93 | $7.88 | 705449 |
| 2025-09-12 | 7.94 | $8.00 | 4.0M |
| 2025-09-11 | 7.92 | $7.96 | 1.2M |
| 2025-09-10 | 7.90 | $7.92 | 816148 |
| 2025-09-09 | 7.90 | $7.93 | 641500 |
| 2025-09-08 | 7.89 | $7.92 | 1.0M |
| 2025-09-05 | 7.88 | $7.92 | 732700 |
| 2025-09-04 | 7.86 | $7.92 | 928208 |
| 2025-09-03 | 7.85 | $7.86 | 614501 |
| 2025-09-02 | 7.84 | $7.81 | 1.1M |
| 2025-08-29 | 7.85 | $7.86 | 901200 |
| 2025-08-28 | 7.84 | $7.87 | 452578 |
| 2025-08-27 | 7.84 | $7.85 | 528189 |
| 2025-08-26 | 7.83 | $7.85 | 418526 |
| 2025-08-25 | 7.82 | $7.81 | 740200 |
| 2025-08-22 | 7.83 | $7.82 | 939835 |
| 2025-08-21 | 7.82 | $7.74 | 346900 |
| 2025-08-20 | 7.84 | $7.76 | 868800 |
| 2025-08-19 | 7.85 | $7.76 | 712344 |
| 2025-08-18 | 7.87 | $7.79 | 741100 |
| 2025-08-15 | 7.88 | $7.77 | 821900 |
| 2025-08-14 | 7.90 | $7.92 | 2.7M |
| 2025-08-13 | 7.89 | $7.92 | 834622 |
| 2025-08-12 | 7.88 | $7.92 | 758279 |
| 2025-08-11 | 7.86 | $7.88 | 820512 |
| 2025-08-08 | 7.85 | $7.89 | 620600 |
| 2025-08-07 | 7.84 | $7.83 | 515700 |
| 2025-08-06 | 7.84 | $7.82 | 566723 |
| 2025-08-05 | 7.83 | $7.75 | 418300 |
| 2025-08-04 | 7.85 | $7.78 | 971701 |
| 2025-08-01 | 7.85 | $7.73 | 1.2M |
| 2025-07-31 | 7.87 | $7.79 | 889800 |
| 2025-07-30 | 7.88 | $7.83 | 741200 |
| 2025-07-29 | 7.88 | $7.85 | 509600 |
| 2025-07-28 | 7.88 | $7.85 | 699747 |
| 2025-07-25 | 7.88 | $7.89 | 615935 |
| 2025-07-24 | 7.86 | $7.90 | 663540 |
| 2025-07-23 | 7.84 | $7.85 | 854500 |
| 2025-07-22 | 7.83 | $7.73 | 472100 |
| 2025-07-21 | 7.84 | $7.72 | 687822 |
| 2025-07-18 | 7.86 | $7.72 | 594400 |
| 2025-07-17 | 7.88 | $7.73 | 670495 |
| 2025-07-16 | 7.89 | $7.69 | 737800 |
| 2025-07-15 | 7.92 | $7.73 | 1.6M |
| 2025-07-14 | 7.94 | $7.96 | 3.1M |
| 2025-07-11 | 7.92 | $7.94 | 1.1M |
| 2025-07-10 | 7.89 | $7.91 | 598124 |
| 2025-07-09 | 7.87 | $7.89 | 637500 |
| 2025-07-08 | 7.85 | $7.87 | 600432 |
| 2025-07-07 | 7.82 | $7.85 | 985407 |
| 2025-07-03 | 7.80 | $7.93 | 431115 |
| 2025-07-02 | 7.75 | $7.82 | 951400 |
| 2025-07-01 | 7.72 | $7.87 | 1.8M |
| 2025-06-30 | 7.67 | $7.75 | 1.3M |
| 2025-06-27 | 7.64 | $7.60 | 893216 |
| 2025-06-26 | 7.63 | $7.57 | 580106 |
| 2025-06-25 | 7.63 | $7.57 | 581918 |
| 2025-06-24 | 7.63 | $7.60 | 729200 |
| 2025-06-23 | 7.62 | $7.52 | 926401 |
| 2025-06-20 | 7.63 | $7.42 | 770713 |
| 2025-06-18 | 7.65 | $7.48 | 466704 |
| 2025-06-17 | 7.67 | $7.46 | 635542 |
| 2025-06-16 | 7.69 | $7.51 | 1.2M |
| 2025-06-13 | 7.70 | $7.61 | 2.7M |
| 2025-06-12 | 7.70 | $7.70 | 945243 |
| 2025-06-11 | 7.67 | $7.68 | 1.1M |
| 2025-06-10 | 7.64 | $7.73 | 1.1M |
| 2025-06-09 | 7.60 | $7.70 | 1.1M |
| 2025-06-06 | 7.55 | $7.66 | 878500 |
| 2025-06-05 | 7.50 | $7.60 | 910685 |
| 2025-06-04 | 7.46 | $7.63 | 642900 |
| 2025-06-03 | 7.40 | $7.60 | 628604 |
| 2025-06-02 | 7.34 | $7.58 | 1.1M |
| 2025-05-30 | 7.27 | $7.57 | 1.9M |
| 2025-05-29 | 7.19 | $7.40 | 1.2M |
| 2025-05-28 | 7.13 | $7.29 | 785700 |
| 2025-05-27 | 7.09 | $7.26 | 1.3M |
| 2025-05-23 | 7.04 | $7.05 | 1.3M |
| 2025-05-22 | 7.04 | $7.12 | 629408 |
| 2025-05-21 | 7.01 | $7.12 | 870600 |
| 2025-05-20 | 6.99 | $7.27 | 859541 |
| 2025-05-19 | 6.92 | $7.20 | 1.2M |
| 2025-05-16 | 6.86 | $7.06 | 2.4M |
| 2025-05-15 | 6.82 | $6.92 | 2.0M |
| 2025-05-14 | 6.81 | $7.06 | 2.5M |
| 2025-05-13 | 6.76 | $7.08 | 1.8M |
| 2025-05-12 | 6.70 | $7.02 | 1.8M |
| 2025-05-09 | 6.65 | $6.79 | 924700 |
| 2025-05-08 | 6.63 | $6.85 | 928900 |
| 2025-05-07 | 6.60 | $6.71 | 937013 |
| 2025-05-06 | 6.60 | $6.68 | 909200 |
| 2025-05-05 | 6.61 | $6.82 | 848000 |
| 2025-05-02 | 6.58 | $6.88 | 1.1M |
| 2025-05-01 | 6.54 | $6.73 | 965900 |
| 2025-04-30 | 6.53 | $6.69 | 877400 |
| 2025-04-29 | 6.52 | $6.72 | 884443 |
| 2025-04-28 | 6.51 | $6.65 | 694845 |
| 2025-04-25 | 6.52 | $6.71 | 907100 |
| 2025-04-24 | 6.51 | $6.71 | 1.0M |
| 2025-04-23 | 6.51 | $6.51 | 1.6M |
| 2025-04-22 | 6.55 | $6.49 | 1.7M |
| 2025-04-21 | 6.60 | $6.45 | 2.0M |
| 2025-04-17 | 6.67 | $6.72 | 2.1M |
| 2025-04-16 | 6.69 | $6.60 | 2.2M |
| 2025-04-15 | 6.75 | $6.86 | 4.3M |
| 2025-04-14 | 6.76 | $7.03 | 3.1M |
| 2025-04-11 | 6.74 | $6.96 | 1.6M |
| 2025-04-10 | 6.74 | $6.91 | 1.6M |
| 2025-04-09 | 6.74 | $7.00 | 2.6M |
| 2025-04-08 | 6.73 | $6.47 | 2.7M |
| 2025-04-07 | 6.84 | $6.44 | 3.5M |
| 2025-04-04 | 6.97 | $6.62 | 2.2M |
| 2025-04-03 | 7.08 | $6.98 | 1.6M |
| 2025-04-02 | 7.14 | $7.25 | 445100 |
| 2025-04-01 | 7.15 | $7.23 | 577324 |
| 2025-03-31 | 7.17 | $7.18 | 1.4M |
| 2025-03-28 | 7.20 | $7.17 | 726646 |
| 2025-03-27 | 7.24 | $7.37 | 340027 |
| 2025-03-26 | 7.25 | $7.39 | 490642 |
| 2025-03-25 | 7.26 | $7.47 | 400100 |
| 2025-03-24 | 7.26 | $7.44 | 968500 |
| 2025-03-21 | 7.27 | $7.35 | 497800 |
| 2025-03-20 | 7.29 | $7.35 | 459681 |
| 2025-03-19 | 7.33 | $7.36 | 875435 |
| 2025-03-18 | 7.37 | $7.30 | 807103 |
| 2025-03-17 | 7.43 | $7.35 | 1.2M |
| 2025-03-14 | 7.49 | $7.44 | 1.0M |
| 2025-03-13 | 7.54 | $7.52 | 2.1M |
| 2025-03-12 | 7.59 | $7.67 | 913149 |
| 2025-03-11 | 7.62 | $7.59 | 1.2M |
| 2025-03-10 | 7.67 | $7.59 | 1.2M |
| 2025-03-07 | 7.73 | $7.66 | 787623 |
| 2025-03-06 | 7.79 | $7.61 | 765028 |
| 2025-03-05 | 7.87 | $7.68 | 706500 |
| 2025-03-04 | 7.96 | $7.60 | 1.2M |
| 2025-03-03 | 8.07 | $7.64 | 1.6M |
| 2025-02-28 | 8.19 | $7.74 | 1.8M |
| 2025-02-27 | 8.32 | $7.46 | 3.8M |
| 2025-02-26 | 8.52 | $7.89 | 3.0M |
| 2025-02-25 | 8.67 | $8.17 | 1.6M |
| 2025-02-24 | 8.79 | $8.03 | 4.4M |
| 2025-02-21 | 8.95 | $8.88 | 1.4M |
| 2025-02-20 | 8.96 | $8.94 | 788513 |
| 2025-02-19 | 8.96 | $8.93 | 457100 |
| 2025-02-18 | 8.96 | $8.92 | 858078 |
| 2025-02-14 | 8.96 | $8.96 | 772600 |
| 2025-02-13 | 8.95 | $9.10 | 2.2M |
| 2025-02-12 | 8.91 | $8.96 | 873323 |
| 2025-02-11 | 8.89 | $8.98 | 745933 |
| 2025-02-10 | 8.87 | $8.97 | 755500 |
| 2025-02-07 | 8.84 | $8.93 | 818855 |
| 2025-02-06 | 8.82 | $8.90 | 668832 |
| 2025-02-05 | 8.81 | $8.92 | 948548 |
| 2025-02-04 | 8.78 | $8.84 | 799618 |
| 2025-02-03 | 8.77 | $8.74 | 1.2M |
| 2025-01-31 | 8.77 | $8.87 | 1.1M |
| 2025-01-30 | 8.75 | $8.83 | 576666 |
| 2025-01-29 | 8.74 | $8.71 | 569821 |
| 2025-01-28 | 8.75 | $8.74 | 762033 |
| 2025-01-27 | 8.75 | $8.74 | 986143 |
| 2025-01-24 | 8.76 | $8.80 | 648398 |
| 2025-01-23 | 8.75 | $8.81 | 882326 |
| 2025-01-22 | 8.74 | $8.82 | 753494 |
| 2025-01-21 | 8.72 | $8.83 | 881389 |
| 2025-01-17 | 8.71 | $8.67 | 733488 |
| 2025-01-16 | 8.72 | $8.57 | 832500 |
| 2025-01-15 | 8.75 | $8.65 | 794878 |
| 2025-01-14 | 8.78 | $8.79 | 2.1M |
| 2025-01-13 | 8.78 | $8.69 | 1.2M |
| 2025-01-10 | 8.80 | $8.89 | 852606 |
| 2025-01-08 | 8.78 | $8.90 | 635610 |
| 2025-01-07 | 8.76 | $8.88 | 621000 |
| 2025-01-06 | 8.73 | $8.99 | 522568 |
| 2025-01-03 | 8.69 | $8.90 | 479488 |
| 2025-01-02 | 8.65 | $8.72 | 608537 |
| 2024-12-31 | 8.64 | $8.69 | 742901 |
| 2024-12-30 | 8.64 | $8.57 | 565861 |
| 2024-12-27 | 8.67 | $8.67 | 403896 |
| 2024-12-26 | 8.68 | $8.67 | 363465 |
| 2024-12-24 | 8.69 | $8.67 | 238800 |
| 2024-12-23 | 8.71 | $8.60 | 707131 |
| 2024-12-20 | 8.74 | $8.54 | 696946 |
| 2024-12-19 | 8.79 | $8.47 | 642494 |
| 2024-12-18 | 8.87 | $8.38 | 886449 |
| 2024-12-17 | 8.97 | $8.33 | 1.7M |
| 2024-12-16 | 9.10 | $8.74 | 612600 |
| 2024-12-13 | 9.17 | $8.89 | 1.8M |
| 2024-12-12 | 9.22 | $8.90 | 797700 |
| 2024-12-11 | 9.26 | $8.76 | 1.9M |
| 2024-12-10 | 9.35 | $8.42 | 7.7M |
| 2024-12-09 | 9.52 | $9.22 | 1.5M |
| 2024-12-06 | 9.55 | $9.65 | 862357 |
| 2024-12-05 | 9.49 | $9.66 | 779308 |
| 2024-12-04 | 9.41 | $9.63 | 728913 |
| 2024-12-03 | 9.33 | $9.57 | 1.0M |
| 2024-12-02 | 9.25 | $9.48 | 945100 |
| 2024-11-29 | 9.17 | $9.30 | 685429 |
| 2024-11-27 | 9.11 | $9.21 | 459718 |
| 2024-11-26 | 9.06 | $9.16 | 380997 |
| 2024-11-25 | 9.02 | $9.15 | 719997 |
| 2024-11-22 | 8.97 | $9.01 | 656780 |
| 2024-11-21 | 8.93 | $8.91 | 488383 |
| 2024-11-20 | 8.91 | $8.79 | 793800 |
| 2024-11-19 | 8.92 | $8.79 | 684037 |
| 2024-11-18 | 8.92 | $8.73 | 1.2M |
| 2024-11-15 | 8.93 | $8.81 | 1.0M |
| 2024-11-14 | 8.93 | $9.07 | 3.2M |
| 2024-11-13 | 8.87 | $9.17 | 902113 |
| 2024-11-12 | 8.78 | $9.11 | 1.2M |
| 2024-11-11 | 8.69 | $9.01 | 1.5M |
| 2024-11-08 | 8.60 | $8.83 | 1.2M |
| 2024-11-07 | 8.53 | $8.65 | 903511 |
| 2024-11-06 | 8.49 | $8.53 | 770803 |
| 2024-11-05 | 8.47 | $8.38 | 601193 |
| 2024-11-04 | 8.47 | $8.38 | 1.0M |
| 2024-11-01 | 8.48 | $8.43 | 707465 |
| 2024-10-31 | 8.47 | $8.42 | 732690 |
| 2024-10-30 | 8.47 | $8.44 | 549590 |
| 2024-10-29 | 8.46 | $8.44 | 387724 |
| 2024-10-28 | 8.45 | $8.43 | 674010 |
| 2024-10-25 | 8.43 | $8.40 | 379300 |
| 2024-10-24 | 8.43 | $8.39 | 591801 |
| 2024-10-23 | 8.41 | $8.32 | 600186 |
| 2024-10-22 | 8.42 | $8.43 | 526243 |
| 2024-10-21 | 8.40 | $8.42 | 617000 |
| 2024-10-18 | 8.37 | $8.40 | 720100 |
| 2024-10-17 | 8.35 | $8.32 | 588133 |
| 2024-10-16 | 8.33 | $8.32 | 825918 |
| 2024-10-15 | 8.32 | $8.32 | 741800 |
| 2024-10-14 | 8.30 | $8.45 | 1.5M |
| 2024-10-11 | 8.25 | $8.37 | 2.5M |
| 2024-10-10 | 8.21 | $8.33 | 934800 |
| 2024-10-09 | 8.16 | $8.34 | 869700 |
| 2024-10-08 | 8.11 | $8.19 | 565008 |
| 2024-10-07 | 8.08 | $8.14 | 551200 |
| 2024-10-04 | 8.06 | $8.14 | 676489 |
| 2024-10-03 | 8.03 | $8.08 | 542400 |
| 2024-10-02 | 8.01 | $8.05 | 402554 |
| 2024-10-01 | 8.00 | $8.02 | 567834 |
| 2024-09-30 | 7.98 | $8.09 | 802849 |
| 2024-09-27 | 7.95 | $7.97 | 474945 |
| 2024-09-26 | 7.94 | $7.97 | 526706 |
| 2024-09-25 | 7.93 | $7.93 | 344100 |
| 2024-09-24 | 7.92 | $7.93 | 379200 |
| 2024-09-23 | 7.91 | $7.93 | 418360 |
| 2024-09-20 | 7.90 | $7.86 | 299708 |
| 2024-09-19 | 7.90 | $7.89 | 561729 |
| 2024-09-18 | 7.90 | $7.90 | 694300 |
| 2024-09-17 | 7.89 | $7.83 | 542011 |
| 2024-09-16 | 7.89 | $7.86 | 765067 |
| 2024-09-13 | 7.89 | $7.91 | 2.8M |
| 2024-09-12 | 7.88 | $7.95 | 431729 |
| 2024-09-11 | 7.85 | $7.97 | 691317 |
| 2024-09-10 | 7.82 | $7.91 | 701700 |
| 2024-09-09 | 7.80 | $7.87 | 523098 |
| 2024-09-06 | 7.78 | $7.79 | 613730 |
| 2024-09-05 | 7.77 | $7.83 | 658583 |
| 2024-09-04 | 7.76 | $7.83 | 785950 |
| 2024-09-03 | 7.74 | $7.74 | 583525 |
| 2024-08-30 | 7.73 | $7.83 | 745621 |
| 2024-08-29 | 7.71 | $7.77 | 273110 |
| 2024-08-28 | 7.70 | $7.71 | 455118 |
| 2024-08-27 | 7.69 | $7.73 | 383000 |
| 2024-08-26 | 7.68 | $7.74 | 684600 |
| 2024-08-23 | 7.67 | $7.75 | 386101 |
| 2024-08-22 | 7.66 | $7.72 | 563635 |
| 2024-08-21 | 7.64 | $7.72 | 580526 |
| 2024-08-20 | 7.63 | $7.68 | 472600 |
| 2024-08-19 | 7.62 | $7.73 | 448700 |
| 2024-08-16 | 7.60 | $7.62 | 620800 |
| 2024-08-15 | 7.60 | $7.66 | 523520 |
| 2024-08-14 | 7.60 | $7.78 | 1.9M |
| 2024-08-13 | 7.56 | $7.73 | 726916 |
| 2024-08-12 | 7.53 | $7.63 | 580121 |
| 2024-08-09 | 7.52 | $7.53 | 516200 |
| 2024-08-08 | 7.53 | $7.47 | 448224 |
| 2024-08-07 | 7.56 | $7.40 | 724900 |
| 2024-08-06 | 7.60 | $7.37 | 999900 |
| 2024-08-05 | 7.65 | $7.11 | 2.9M |
| 2024-08-02 | 7.78 | $7.66 | 984700 |
| 2024-08-01 | 7.80 | $7.77 | 657604 |
| 2024-07-31 | 7.80 | $7.85 | 761900 |
| 2024-07-30 | 7.79 | $7.77 | 455229 |
| 2024-07-29 | 7.79 | $7.80 | 359742 |
| 2024-07-26 | 7.79 | $7.80 | 334048 |
| 2024-07-25 | 7.79 | $7.73 | 510600 |
| 2024-07-24 | 7.80 | $7.74 | 514100 |
| 2024-07-23 | 7.81 | $7.82 | 301102 |
| 2024-07-22 | 7.80 | $7.80 | 538751 |
| 2024-07-19 | 7.80 | $7.74 | 296367 |
| 2024-07-18 | 7.81 | $7.72 | 470210 |
| 2024-07-17 | 7.82 | $7.77 | 857059 |
| 2024-07-16 | 7.83 | $7.74 | 703800 |
| 2024-07-15 | 7.84 | $7.72 | 878614 |
| 2024-07-12 | 7.86 | $7.82 | 2.0M |
| 2024-07-11 | 7.87 | $7.78 | 1.5M |
| 2024-07-10 | 7.88 | $7.86 | 779923 |
| 2024-07-09 | 7.87 | $7.86 | 1.1M |
| 2024-07-08 | 7.86 | $7.88 | 613462 |
| 2024-07-05 | 7.85 | $7.90 | 666934 |
| 2024-07-03 | 7.83 | $7.89 | 288200 |
| 2024-07-02 | 7.81 | $7.88 | 457326 |
| 2024-07-01 | 7.79 | $7.87 | 620631 |
| 2024-06-28 | 7.77 | $7.85 | 624354 |
| 2024-06-27 | 7.74 | $7.74 | 703485 |
| 2024-06-26 | 7.74 | $7.76 | 328506 |
| 2024-06-25 | 7.73 | $7.77 | 457176 |
| 2024-06-24 | 7.71 | $7.71 | 598742 |
| 2024-06-21 | 7.71 | $7.67 | 373328 |
| 2024-06-20 | 7.71 | $7.62 | 602700 |
| 2024-06-18 | 7.73 | $7.65 | 468441 |
| 2024-06-17 | 7.74 | $7.64 | 527800 |
| 2024-06-14 | 7.75 | $7.62 | 570500 |
| 2024-06-13 | 7.77 | $7.77 | 955117 |
| 2024-06-12 | 7.76 | $7.77 | 670200 |
| 2024-06-11 | 7.75 | $7.76 | 701600 |
| 2024-06-10 | 7.74 | $7.73 | 705405 |
| 2024-06-07 | 7.73 | $7.78 | 503900 |
| 2024-06-06 | 7.71 | $7.83 | 585800 |
| 2024-06-05 | 7.68 | $7.80 | 792900 |
| 2024-06-04 | 7.65 | $7.75 | 594544 |
| 2024-06-03 | 7.62 | $7.69 | 875900 |
| 2024-05-31 | 7.60 | $7.65 | 770728 |
| 2024-05-30 | 7.58 | $7.56 | 469500 |
| 2024-05-29 | 7.58 | $7.55 | 420251 |
| 2024-05-28 | 7.59 | $7.58 | 629400 |
| 2024-05-24 | 7.59 | $7.55 | 403366 |
| 2024-05-23 | 7.59 | $7.57 | 365014 |
| 2024-05-22 | 7.59 | $7.59 | 345192 |
| 2024-05-21 | 7.58 | $7.56 | 507726 |
| 2024-05-20 | 7.58 | $7.61 | 555265 |
| 2024-05-17 | 7.57 | $7.56 | 392400 |
| 2024-05-16 | 7.57 | $7.47 | 523234 |
| 2024-05-15 | 7.59 | $7.49 | 641600 |
| 2024-05-14 | 7.60 | $7.50 | 1.0M |
| 2024-05-13 | 7.62 | $7.55 | 2.4M |
| 2024-05-10 | 7.62 | $7.67 | 620726 |
| 2024-05-09 | 7.60 | $7.70 | 600900 |
| 2024-05-08 | 7.57 | $7.67 | 437500 |
| 2024-05-07 | 7.55 | $7.62 | 481002 |
| 2024-05-06 | 7.53 | $7.70 | 575301 |
| 2024-05-03 | 7.48 | $7.57 | 732662 |
| 2024-05-02 | 7.46 | $7.57 | 371306 |
| 2024-05-01 | 7.44 | $7.52 | 621041 |
| 2024-04-30 | 7.42 | $7.51 | 750000 |
| 2024-04-29 | 7.40 | $7.49 | 692620 |
| 2024-04-26 | 7.38 | $7.42 | 433246 |
| 2024-04-25 | 7.37 | $7.37 | 492400 |
| 2024-04-24 | 7.38 | $7.41 | 428976 |
| 2024-04-23 | 7.37 | $7.36 | 384442 |
| 2024-04-22 | 7.38 | $7.26 | 445411 |
| 2024-04-19 | 7.40 | $7.21 | 664419 |
| 2024-04-18 | 7.44 | $7.26 | 806068 |
| 2024-04-17 | 7.48 | $7.19 | 693445 |
| 2024-04-16 | 7.54 | $7.12 | 1.3M |
| 2024-04-15 | 7.62 | $7.12 | 2.6M |
| 2024-04-12 | 7.72 | $7.58 | 877461 |
| 2024-04-11 | 7.73 | $7.82 | 1.8M |
| 2024-04-10 | 7.69 | $7.75 | 831721 |
| 2024-04-09 | 7.66 | $7.81 | 1.1M |
| 2024-04-08 | 7.61 | $7.76 | 1.3M |
| 2024-04-05 | 7.57 | $7.68 | 521857 |
| 2024-04-04 | 7.53 | $7.60 | 1.2M |
| 2024-04-03 | 7.50 | $7.62 | 635700 |
| 2024-04-02 | 7.47 | $7.56 | 457800 |
| 2024-04-01 | 7.44 | $7.57 | 925461 |
| 2024-03-28 | 7.40 | $7.51 | 766801 |
| 2024-03-27 | 7.37 | $7.46 | 522600 |
| 2024-03-26 | 7.35 | $7.41 | 548205 |
| 2024-03-25 | 7.33 | $7.38 | 558717 |
| 2024-03-22 | 7.32 | $7.33 | 392278 |
| 2024-03-21 | 7.31 | $7.33 | 495748 |
| 2024-03-20 | 7.30 | $7.30 | 448612 |
| 2024-03-19 | 7.30 | $7.27 | 346200 |
| 2024-03-18 | 7.30 | $7.23 | 572467 |
| 2024-03-15 | 7.31 | $7.24 | 421667 |
| 2024-03-14 | 7.32 | $7.23 | 618739 |
| 2024-03-13 | 7.33 | $7.35 | 745300 |
| 2024-03-12 | 7.32 | $7.37 | 679100 |
| 2024-03-11 | 7.31 | $7.35 | 570400 |
| 2024-03-08 | 7.29 | $7.32 | 497625 |
| 2024-03-07 | 7.28 | $7.35 | 598700 |
| 2024-03-06 | 7.26 | $7.29 | 567100 |
| 2024-03-05 | 7.25 | $7.26 | 656300 |
| 2024-03-04 | 7.25 | $7.32 | 486003 |
| 2024-03-01 | 7.23 | $7.32 | 766116 |
| 2024-02-29 | 7.20 | $7.26 | 366932 |
| 2024-02-28 | 7.19 | $7.21 | 433083 |
| 2024-02-27 | 7.18 | $7.20 | 382424 |
| 2024-02-26 | 7.18 | $7.19 | 636324 |
| 2024-02-23 | 7.17 | $7.21 | 310878 |
| 2024-02-22 | 7.16 | $7.19 | 513141 |
| 2024-02-21 | 7.16 | $7.12 | 405123 |
| 2024-02-20 | 7.17 | $7.11 | 697700 |
| 2024-02-16 | 7.18 | $7.12 | 456021 |
| 2024-02-15 | 7.19 | $7.12 | 429200 |
| 2024-02-14 | 7.20 | $7.12 | 615222 |
| 2024-02-13 | 7.22 | $7.19 | 2.1M |
| 2024-02-12 | 7.22 | $7.30 | 835500 |
| 2024-02-09 | 7.20 | $7.26 | 856400 |
| 2024-02-08 | 7.18 | $7.24 | 565700 |
| 2024-02-07 | 7.16 | $7.20 | 589310 |
| 2024-02-06 | 7.15 | $7.18 | 603270 |
| 2024-02-05 | 7.15 | $7.17 | 620900 |
| 2024-02-02 | 7.14 | $7.20 | 551371 |
| 2024-02-01 | 7.13 | $7.18 | 694741 |
| 2024-01-31 | 7.12 | $7.13 | 441800 |
| 2024-01-30 | 7.12 | $7.20 | 408117 |
| 2024-01-29 | 7.10 | $7.18 | 595200 |
| 2024-01-26 | 7.09 | $7.10 | 383235 |
| 2024-01-25 | 7.09 | $7.10 | 326389 |
| 2024-01-24 | 7.09 | $7.12 | 445800 |
| 2024-01-23 | 7.08 | $7.14 | 300400 |
| 2024-01-22 | 7.08 | $7.12 | 469800 |
| 2024-01-19 | 7.07 | $7.15 | 450191 |
| 2024-01-18 | 7.06 | $7.09 | 606600 |
| 2024-01-17 | 7.06 | $6.96 | 715405 |
| 2024-01-16 | 7.08 | $7.03 | 711300 |
| 2024-01-12 | 7.10 | $7.02 | 653863 |
| 2024-01-11 | 7.12 | $7.11 | 1.8M |
| 2024-01-10 | 7.12 | $7.15 | 655800 |
| 2024-01-09 | 7.12 | $7.16 | 502834 |
| 2024-01-08 | 7.11 | $7.12 | 562500 |
| 2024-01-05 | 7.11 | $7.10 | 390874 |
| 2024-01-04 | 7.12 | $7.10 | 644914 |
| 2024-01-03 | 7.13 | $7.06 | 674418 |
| 2024-01-02 | 7.15 | $7.11 | 765556 |
| 2023-12-29 | 7.16 | $7.06 | 1.2M |
| 2023-12-28 | 7.18 | $7.08 | 649711 |
| 2023-12-27 | 7.20 | $7.10 | 890605 |
| 2023-12-26 | 7.22 | $7.14 | 1.1M |
| 2023-12-22 | 7.24 | $7.19 | 600002 |
| 2023-12-21 | 7.25 | $7.15 | 499300 |
| 2023-12-20 | 7.26 | $7.12 | 735100 |
| 2023-12-19 | 7.29 | $7.20 | 685600 |
| 2023-12-18 | 7.31 | $7.15 | 883100 |
| 2023-12-15 | 7.33 | $7.17 | 691856 |
| 2023-12-14 | 7.36 | $7.26 | 677058 |
| 2023-12-13 | 7.37 | $7.38 | 1.9M |
| 2023-12-12 | 7.36 | $7.41 | 539519 |
| 2023-12-11 | 7.33 | $7.40 | 596132 |
| 2023-12-08 | 7.31 | $7.38 | 443575 |
| 2023-12-07 | 7.29 | $7.38 | 593412 |
| 2023-12-06 | 7.26 | $7.34 | 516500 |
| 2023-12-05 | 7.23 | $7.36 | 500300 |
| 2023-12-04 | 7.20 | $7.32 | 494013 |
| 2023-12-01 | 7.17 | $7.33 | 839644 |
| 2023-11-30 | 7.13 | $7.20 | 810700 |
| 2023-11-29 | 7.12 | $7.21 | 384207 |
| 2023-11-28 | 7.09 | $7.21 | 407845 |
| 2023-11-27 | 7.07 | $7.18 | 337300 |
| 2023-11-24 | 7.05 | $7.20 | 292800 |
| 2023-11-22 | 7.02 | $7.15 | 427000 |
| 2023-11-21 | 6.99 | $7.09 | 380024 |
| 2023-11-20 | 6.98 | $7.13 | 662143 |
| 2023-11-17 | 6.95 | $7.11 | 663300 |
| 2023-11-16 | 6.93 | $7.00 | 489740 |
| 2023-11-15 | 6.93 | $7.07 | 1.0M |
| 2023-11-14 | 6.91 | $7.07 | 809803 |
| 2023-11-13 | 6.88 | $7.06 | 2.0M |
| 2023-11-10 | 6.86 | $7.16 | 703307 |
| 2023-11-09 | 6.81 | $7.14 | 669700 |
| 2023-11-08 | 6.76 | $7.18 | 491029 |
| 2023-11-07 | 6.70 | $7.11 | 649300 |
| 2023-11-06 | 6.64 | $7.06 | 908524 |
| 2023-11-03 | 6.58 | $7.22 | 1.1M |
| 2023-11-02 | 6.48 | $7.18 | 927544 |
| 2023-11-01 | 6.38 | $6.94 | 1.4M |
| 2023-10-31 | 6.32 | $6.56 | 1.0M |
| 2023-10-30 | 6.32 | $6.29 | 878600 |
| 2023-10-27 | 6.39 | $6.17 | 941900 |
| 2023-10-26 | 6.49 | $6.09 | 1.6M |
| 2023-10-25 | 6.64 | $6.25 | 1.5M |
| 2023-10-24 | 6.77 | $6.44 | 953025 |
| 2023-10-23 | 6.89 | $6.50 | 1.3M |
| 2023-10-20 | 7.02 | $6.83 | 938244 |
| 2023-10-19 | 7.10 | $6.84 | 2.4M |
| 2023-10-18 | 7.19 | $6.40 | 3.9M |
| 2023-10-17 | 7.40 | $6.92 | 2.1M |
| 2023-10-16 | 7.52 | $7.11 | 1.7M |
| 2023-10-13 | 7.63 | $7.38 | 1.2M |
| 2023-10-12 | 7.70 | $7.63 | 2.1M |
| 2023-10-11 | 7.73 | $7.71 | 817000 |
| 2023-10-10 | 7.75 | $7.73 | 568622 |
| 2023-10-09 | 7.77 | $7.78 | 551661 |
| 2023-10-06 | 7.78 | $7.78 | 778102 |
| 2023-10-05 | 7.80 | $7.70 | 523652 |
| 2023-10-04 | 7.83 | $7.74 | 673131 |
| 2023-10-03 | 7.86 | $7.79 | 794528 |
| 2023-10-02 | 7.89 | $7.93 | 710223 |
| 2023-09-29 | 7.89 | $7.99 | 760150 |
| 2023-09-28 | 7.88 | $7.86 | 670500 |
| 2023-09-27 | 7.89 | $7.72 | 613117 |
| 2023-09-26 | 7.94 | $7.70 | 1.2M |
| 2023-09-25 | 8.00 | $7.92 | 511800 |
| 2023-09-22 | 8.03 | $7.95 | 466736 |
| 2023-09-21 | 8.05 | $7.95 | 544797 |
| 2023-09-20 | 8.08 | $8.02 | 903278 |
| 2023-09-19 | 8.09 | $7.98 | 556306 |
| 2023-09-18 | 8.12 | $7.97 | 485800 |
| 2023-09-15 | 8.16 | $8.00 | 671018 |
| 2023-09-14 | 8.19 | $8.04 | 960812 |
| 2023-09-13 | 8.22 | $8.21 | 1.9M |
| 2023-09-12 | 8.22 | $8.27 | 600116 |
| 2023-09-11 | 8.20 | $8.31 | 575312 |
| 2023-09-08 | 8.18 | $8.25 | 639741 |
| 2023-09-07 | 8.16 | $8.23 | 565300 |
| 2023-09-06 | 8.15 | $8.27 | 501600 |
| 2023-09-05 | 8.12 | $8.29 | 882900 |
| 2023-09-01 | 8.09 | $8.21 | 800106 |
| 2023-08-31 | 8.07 | $8.20 | 744685 |
| 2023-08-30 | 8.05 | $8.11 | 487611 |
| 2023-08-29 | 8.04 | $8.01 | 667635 |
| 2023-08-28 | 8.05 | $7.98 | 693200 |
| 2023-08-25 | 8.08 | $8.02 | 600027 |
| 2023-08-24 | 8.09 | $7.97 | 899613 |
| 2023-08-23 | 8.12 | $8.09 | 664300 |
| 2023-08-22 | 8.14 | $7.96 | 872900 |
| 2023-08-21 | 8.18 | $8.04 | 1.1M |
| 2023-08-18 | 8.21 | $7.78 | 2.0M |
| 2023-08-17 | 8.30 | $7.82 | 1.8M |
| 2023-08-16 | 8.39 | $8.10 | 1.1M |
| 2023-08-15 | 8.44 | $8.14 | 1.2M |
| 2023-08-14 | 8.49 | $8.39 | 883126 |
| 2023-08-11 | 8.50 | $8.48 | 1.2M |
| 2023-08-10 | 8.49 | $8.49 | 1.8M |
| 2023-08-09 | 8.47 | $8.48 | 831517 |
| 2023-08-08 | 8.45 | $8.43 | 875713 |
| 2023-08-07 | 8.43 | $8.44 | 608700 |
| 2023-08-04 | 8.41 | $8.38 | 1.0M |
| 2023-08-03 | 8.40 | $8.31 | 760364 |
| 2023-08-02 | 8.40 | $8.36 | 1.0M |
| 2023-08-01 | 8.39 | $8.50 | 788156 |
| 2023-07-31 | 8.35 | $8.49 | 935058 |
| 2023-07-28 | 8.30 | $8.39 | 677621 |
| 2023-07-27 | 8.27 | $8.26 | 640424 |
| 2023-07-26 | 8.25 | $8.23 | 548413 |
| 2023-07-25 | 8.24 | $8.24 | 484307 |
| 2023-07-24 | 8.22 | $8.19 | 538500 |
| 2023-07-21 | 8.22 | $8.20 | 442280 |
| 2023-07-20 | 8.20 | $8.20 | 446340 |
| 2023-07-19 | 8.19 | $8.19 | 768400 |
| 2023-07-18 | 8.17 | $8.15 | 628500 |
| 2023-07-17 | 8.16 | $8.14 | 744332 |
| 2023-07-14 | 8.14 | $8.04 | 559378 |
| 2023-07-13 | 8.15 | $8.08 | 679800 |
| 2023-07-12 | 8.14 | $8.17 | 2.6M |
| 2023-07-11 | 8.12 | $8.18 | 970300 |
| 2023-07-10 | 8.09 | $8.16 | 1.0M |
| 2023-07-07 | 8.06 | $8.07 | 687576 |
| 2023-07-06 | 8.04 | $8.01 | 1.4M |
| 2023-07-05 | 8.02 | $8.14 | 669430 |
| 2023-07-03 | 7.98 | $8.10 | 564532 |
| 2023-06-30 | 7.94 | $8.00 | 857851 |
| 2023-06-29 | 7.91 | $7.96 | 519201 |
| 2023-06-28 | 7.89 | $7.94 | 633100 |
| 2023-06-27 | 7.87 | $7.89 | 609623 |
| 2023-06-26 | 7.85 | $7.84 | 462700 |
| 2023-06-23 | 7.84 | $7.81 | 310658 |
| 2023-06-22 | 7.83 | $7.83 | 396490 |
| 2023-06-21 | 7.82 | $7.82 | 511100 |
| 2023-06-20 | 7.81 | $7.72 | 718933 |
| 2023-06-16 | 7.81 | $7.68 | 559800 |
| 2023-06-15 | 7.82 | $7.77 | 626100 |
| 2023-06-14 | 7.82 | $7.72 | 775045 |
| 2023-06-13 | 7.82 | $7.94 | 1.1M |
| 2023-06-12 | 7.78 | $7.93 | 1.9M |
| 2023-06-09 | 7.74 | $7.89 | 718084 |
| 2023-06-08 | 7.69 | $7.87 | 746002 |
| 2023-06-07 | 7.64 | $7.79 | 539741 |
| 2023-06-06 | 7.60 | $7.77 | 684277 |
| 2023-06-05 | 7.55 | $7.74 | 539715 |
| 2023-06-02 | 7.50 | $7.68 | 801402 |
| 2023-06-01 | 7.46 | $7.60 | 797100 |
| 2023-05-31 | 7.43 | $7.56 | 704100 |
| 2023-05-30 | 7.40 | $7.44 | 544630 |
| 2023-05-26 | 7.39 | $7.36 | 590843 |
| 2023-05-25 | 7.40 | $7.35 | 480400 |
| 2023-05-24 | 7.41 | $7.35 | 659000 |
| 2023-05-23 | 7.42 | $7.44 | 413515 |
| 2023-05-22 | 7.42 | $7.42 | 458013 |
| 2023-05-19 | 7.42 | $7.43 | 511527 |
| 2023-05-18 | 7.41 | $7.45 | 565600 |
| 2023-05-17 | 7.40 | $7.33 | 426247 |
| 2023-05-16 | 7.42 | $7.23 | 439786 |
| 2023-05-15 | 7.46 | $7.31 | 532317 |
| 2023-05-12 | 7.49 | $7.38 | 601333 |
| 2023-05-11 | 7.50 | $7.53 | 918300 |
| 2023-05-10 | 7.49 | $7.57 | 1.3M |
| 2023-05-09 | 7.47 | $7.55 | 945824 |
| 2023-05-08 | 7.45 | $7.52 | 526500 |
| 2023-05-05 | 7.43 | $7.45 | 569959 |
| 2023-05-04 | 7.42 | $7.40 | 544203 |
| 2023-05-03 | 7.42 | $7.43 | 754500 |
| 2023-05-02 | 7.41 | $7.42 | 759000 |
| 2023-05-01 | 7.41 | $7.54 | 702200 |
| 2023-04-28 | 7.38 | $7.48 | 542815 |
| 2023-04-27 | 7.36 | $7.49 | 456247 |
| 2023-04-26 | 7.33 | $7.43 | 568510 |
| 2023-04-25 | 7.31 | $7.37 | 600328 |
| 2023-04-24 | 7.30 | $7.40 | 420800 |
| 2023-04-21 | 7.28 | $7.35 | 449819 |
| 2023-04-20 | 7.27 | $7.25 | 455700 |
| 2023-04-19 | 7.28 | $7.25 | 392500 |
| 2023-04-18 | 7.29 | $7.21 | 484622 |
| 2023-04-17 | 7.31 | $7.21 | 538647 |
| 2023-04-14 | 7.33 | $7.28 | 417356 |
| 2023-04-13 | 7.34 | $7.33 | 742707 |
| 2023-04-12 | 7.35 | $7.46 | 984141 |
| 2023-04-11 | 7.32 | $7.48 | 1.2M |
| 2023-04-10 | 7.29 | $7.41 | 824617 |
| 2023-04-06 | 7.27 | $7.41 | 481400 |
| 2023-04-05 | 7.25 | $7.47 | 439817 |
| 2023-04-04 | 7.21 | $7.47 | 459714 |
| 2023-04-03 | 7.17 | $7.52 | 722423 |
| 2023-03-31 | 7.11 | $7.39 | 1.0M |
| 2023-03-30 | 7.07 | $7.31 | 786240 |
| 2023-03-29 | 7.03 | $7.12 | 351613 |
| 2023-03-28 | 7.04 | $7.02 | 402719 |
| 2023-03-27 | 7.07 | $7.10 | 447828 |
| 2023-03-24 | 7.08 | $7.12 | 334375 |
| 2023-03-23 | 7.10 | $7.15 | 515100 |
| 2023-03-22 | 7.11 | $7.07 | 416279 |
| 2023-03-21 | 7.15 | $7.16 | 603403 |
| 2023-03-20 | 7.17 | $7.15 | 735100 |
| 2023-03-17 | 7.19 | $6.98 | 543103 |
| 2023-03-16 | 7.26 | $6.91 | 1.3M |
| 2023-03-15 | 7.36 | $6.99 | 1.4M |
| 2023-03-14 | 7.46 | $7.16 | 1.3M |
| 2023-03-13 | 7.53 | $7.25 | 1.2M |
| 2023-03-10 | 7.60 | $7.40 | 1.8M |
| 2023-03-09 | 7.65 | $7.55 | 643700 |
| 2023-03-08 | 7.68 | $7.66 | 460116 |
| 2023-03-07 | 7.68 | $7.69 | 866066 |
| 2023-03-06 | 7.69 | $7.68 | 599200 |
| 2023-03-03 | 7.69 | $7.66 | 757000 |
| 2023-03-02 | 7.70 | $7.62 | 645918 |
| 2023-03-01 | 7.72 | $7.64 | 641600 |
| 2023-02-28 | 7.74 | $7.64 | 759946 |
| 2023-02-27 | 7.77 | $7.65 | 519511 |
| 2023-02-24 | 7.79 | $7.66 | 559376 |
| 2023-02-23 | 7.82 | $7.72 | 592230 |
| 2023-02-22 | 7.84 | $7.61 | 709100 |
| 2023-02-21 | 7.88 | $7.67 | 623534 |
| 2023-02-17 | 7.92 | $7.73 | 551909 |
| 2023-02-16 | 7.95 | $7.75 | 712900 |
| 2023-02-15 | 7.98 | $7.84 | 555962 |
| 2023-02-14 | 8.00 | $7.89 | 798700 |
| 2023-02-13 | 8.01 | $8.03 | 1.9M |
| 2023-02-10 | 7.99 | $7.95 | 876502 |
| 2023-02-09 | 7.98 | $7.97 | 724507 |
| 2023-02-08 | 7.97 | $8.05 | 516340 |
| 2023-02-07 | 7.94 | $8.06 | 667294 |
| 2023-02-06 | 7.90 | $8.03 | 768317 |
| 2023-02-03 | 7.86 | $8.09 | 1.2M |
| 2023-02-02 | 7.79 | $8.13 | 1.3M |
| 2023-02-01 | 7.71 | $7.96 | 852402 |
| 2023-01-31 | 7.66 | $7.83 | 756505 |
| 2023-01-30 | 7.62 | $7.79 | 419506 |
| 2023-01-27 | 7.58 | $7.79 | 898057 |
| 2023-01-26 | 7.54 | $7.74 | 499900 |
| 2023-01-25 | 7.50 | $7.67 | 717700 |
| 2023-01-24 | 7.47 | $7.56 | 398900 |
| 2023-01-23 | 7.46 | $7.57 | 684500 |
| 2023-01-20 | 7.44 | $7.46 | 560600 |
| 2023-01-19 | 7.45 | $7.39 | 510133 |
| 2023-01-18 | 7.47 | $7.43 | 640700 |
| 2023-01-17 | 7.49 | $7.56 | 530500 |
| 2023-01-13 | 7.48 | $7.57 | 906800 |
| 2023-01-12 | 7.47 | $7.79 | 1.1M |
| 2023-01-11 | 7.41 | $7.78 | 1.5M |
| 2023-01-10 | 7.35 | $7.74 | 942335 |
| 2023-01-09 | 7.29 | $7.61 | 927460 |
| 2023-01-06 | 7.24 | $7.48 | 584833 |
| 2023-01-05 | 7.22 | $7.37 | 419449 |
| 2023-01-04 | 7.22 | $7.45 | 651036 |
| 2023-01-03 | 7.20 | $7.34 | 984500 |
| 2022-12-30 | 7.20 | $7.10 | 1.3M |
| 2022-12-29 | 7.26 | $7.10 | 1.1M |
| 2022-12-28 | 7.32 | $7.06 | 891146 |
| 2022-12-27 | 7.41 | $7.29 | 635400 |
| 2022-12-23 | 7.46 | $7.30 | 504648 |
| 2022-12-22 | 7.53 | $7.23 | 952757 |
| 2022-12-21 | 7.61 | $7.34 | 925234 |
| 2022-12-20 | 7.69 | $7.06 | 1.7M |
| 2022-12-19 | 7.85 | $7.41 | 1.2M |
| 2022-12-16 | 7.95 | $7.71 | 1.1M |
| 2022-12-15 | 8.01 | $7.74 | 1.2M |
| 2022-12-14 | 8.07 | $7.96 | 753347 |
| 2022-12-13 | 8.09 | $8.11 | 1.0M |
| 2022-12-12 | 8.09 | $8.07 | 858000 |
| 2022-12-09 | 8.10 | $8.10 | 476226 |
| 2022-12-08 | 8.10 | $8.11 | 784140 |
| 2022-12-07 | 8.09 | $8.06 | 293911 |
| 2022-12-06 | 8.10 | $8.01 | 576761 |
| 2022-12-05 | 8.12 | $8.10 | 629702 |
| 2022-12-02 | 8.13 | $8.23 | 418100 |
| 2022-12-01 | 8.10 | $8.24 | 979400 |
| 2022-11-30 | 8.07 | $8.20 | 519700 |
| 2022-11-29 | 8.05 | $8.09 | 352890 |
| 2022-11-28 | 8.04 | $7.98 | 708850 |
| 2022-11-25 | 8.06 | $8.15 | 253400 |
| 2022-11-23 | 8.04 | $8.09 | 388800 |
| 2022-11-22 | 8.04 | $8.09 | 504300 |
| 2022-11-21 | 8.03 | $8.00 | 610744 |
| 2022-11-18 | 8.04 | $8.10 | 601900 |
| 2022-11-17 | 8.04 | $8.03 | 562625 |
| 2022-11-16 | 8.04 | $7.93 | 769500 |
| 2022-11-15 | 8.07 | $8.09 | 957100 |
| 2022-11-14 | 8.07 | $8.13 | 878325 |
| 2022-11-11 | 8.07 | $8.47 | 919700 |
| 2022-11-10 | 7.99 | $8.43 | 1.2M |
| 2022-11-09 | 7.90 | $8.11 | 601200 |
| 2022-11-08 | 7.87 | $8.18 | 766449 |
| 2022-11-07 | 7.82 | $8.10 | 884889 |
| 2022-11-04 | 7.79 | $8.03 | 725549 |
| 2022-11-03 | 7.76 | $7.92 | 650600 |
| 2022-11-02 | 7.75 | $7.98 | 995756 |
| 2022-11-01 | 7.73 | $8.17 | 661700 |
| 2022-10-31 | 7.67 | $8.03 | 493324 |
| 2022-10-28 | 7.62 | $7.99 | 621608 |
| 2022-10-27 | 7.59 | $7.98 | 436311 |
| 2022-10-26 | 7.54 | $7.87 | 628939 |
| 2022-10-25 | 7.52 | $8.02 | 749400 |
| 2022-10-24 | 7.47 | $7.68 | 909226 |
| 2022-10-21 | 7.48 | $7.34 | 882316 |
| 2022-10-20 | 7.57 | $7.47 | 891347 |
| 2022-10-19 | 7.65 | $7.57 | 456601 |
| 2022-10-18 | 7.72 | $7.57 | 562527 |
| 2022-10-17 | 7.81 | $7.50 | 1.7M |
| 2022-10-14 | 7.93 | $7.62 | 1.1M |
| 2022-10-13 | 8.04 | $7.90 | 1.3M |
| 2022-10-12 | 8.12 | $7.99 | 1.2M |
| 2022-10-11 | 8.19 | $8.05 | 1.1M |
| 2022-10-10 | 8.26 | $8.16 | 1.0M |
| 2022-10-07 | 8.32 | $8.37 | 866400 |
| 2022-10-06 | 8.35 | $8.62 | 656904 |
| 2022-10-05 | 8.34 | $8.73 | 872100 |
| 2022-10-04 | 8.30 | $8.85 | 991634 |
| 2022-10-03 | 8.24 | $8.41 | 1.6M |
| 2022-09-30 | 8.26 | $8.12 | 940403 |
| 2022-09-29 | 8.34 | $8.11 | 670739 |
| 2022-09-28 | 8.44 | $8.32 | 933403 |
| 2022-09-27 | 8.52 | $8.05 | 1.2M |
| 2022-09-26 | 8.67 | $7.86 | 1.4M |
| 2022-09-23 | 8.89 | $8.19 | 1.8M |
| 2022-09-22 | 9.08 | $8.58 | 871005 |
| 2022-09-21 | 9.21 | $8.75 | 982400 |
| 2022-09-20 | 9.33 | $8.76 | 1.1M |
| 2022-09-19 | 9.47 | $8.85 | 937700 |
| 2022-09-16 | 9.61 | $9.07 | 1.8M |
| 2022-09-15 | 9.73 | $9.37 | 757100 |
| 2022-09-14 | 9.81 | $9.55 | 1.0M |
| 2022-09-13 | 9.86 | $9.72 | 1.8M |
| 2022-09-12 | 9.88 | $10.04 | 853200 |
| 2022-09-09 | 9.84 | $9.89 | 1.1M |
| 2022-09-08 | 9.82 | $9.72 | 1.3M |
| 2022-09-07 | 9.83 | $9.70 | 670900 |
| 2022-09-06 | 9.85 | $9.60 | 563131 |
| 2022-09-02 | 9.90 | $9.64 | 925200 |
| 2022-09-01 | 9.94 | $9.66 | 1.5M |
| 2022-08-31 | 9.99 | $9.64 | 1.2M |
| 2022-08-30 | 10.04 | $9.72 | 1.0M |
| 2022-08-29 | 10.09 | $9.83 | 794300 |
| 2022-08-26 | 10.11 | $9.91 | 1.1M |
| 2022-08-25 | 10.13 | $10.10 | 881419 |
| 2022-08-24 | 10.11 | $10.10 | 1.0M |
| 2022-08-23 | 10.08 | $9.88 | 753500 |
| 2022-08-22 | 10.09 | $9.62 | 1.1M |
| 2022-08-19 | 10.15 | $9.86 | 937540 |
| 2022-08-18 | 10.18 | $10.07 | 592032 |
| 2022-08-17 | 10.16 | $9.93 | 2.3M |
| 2022-08-16 | 10.16 | $10.24 | 675123 |
| 2022-08-15 | 10.10 | $10.25 | 635600 |
| 2022-08-12 | 10.02 | $10.25 | 1.2M |
| 2022-08-11 | 9.94 | $10.31 | 1.3M |
| 2022-08-10 | 9.82 | $10.25 | 1.2M |
| 2022-08-09 | 9.69 | $9.99 | 956653 |
| 2022-08-08 | 9.59 | $9.96 | 914658 |
| 2022-08-05 | 9.49 | $9.81 | 679942 |
| 2022-08-04 | 9.40 | $9.84 | 832605 |
| 2022-08-03 | 9.29 | $9.74 | 905354 |
| 2022-08-02 | 9.17 | $9.56 | 871600 |
| 2022-08-01 | 9.08 | $9.56 | 928700 |
| 2022-07-29 | 8.98 | $9.46 | 1.2M |
| 2022-07-28 | 8.88 | $9.20 | 599100 |
| 2022-07-27 | 8.81 | $9.02 | 461400 |
| 2022-07-26 | 8.78 | $8.91 | 727100 |
| 2022-07-25 | 8.76 | $9.01 | 438090 |
| 2022-07-22 | 8.72 | $8.99 | 469383 |
| 2022-07-21 | 8.68 | $9.04 | 429059 |
| 2022-07-20 | 8.62 | $9.02 | 675010 |
| 2022-07-19 | 8.55 | $8.87 | 1.2M |
| 2022-07-18 | 8.51 | $8.69 | 710675 |
| 2022-07-15 | 8.51 | $8.67 | 292902 |
| 2022-07-14 | 8.50 | $8.60 | 2.1M |
| 2022-07-13 | 8.52 | $8.87 | 736600 |
| 2022-07-12 | 8.48 | $8.90 | 836600 |
| 2022-07-11 | 8.43 | $8.98 | 886617 |
| 2022-07-08 | 8.35 | $9.03 | 828092 |
| 2022-07-07 | 8.26 | $8.97 | 899500 |
| 2022-07-06 | 8.17 | $8.73 | 1.2M |
| 2022-07-05 | 8.11 | $8.52 | 1.2M |
| 2022-07-01 | 8.10 | $8.45 | 1.1M |
| 2022-06-30 | 8.10 | $8.33 | 2.6M |
| 2022-06-29 | 8.13 | $8.30 | 908518 |
| 2022-06-28 | 8.18 | $8.23 | 1.8M |
| 2022-06-27 | 8.25 | $8.38 | 1.8M |
| 2022-06-24 | 8.31 | $8.42 | 3.2M |
| 2022-06-23 | 8.37 | $9.11 | 938700 |
| 2022-06-22 | 8.30 | $8.50 | 753206 |
| 2022-06-21 | 8.36 | $8.29 | 1.3M |
| 2022-06-17 | 8.47 | $7.87 | 984900 |
| 2022-06-16 | 8.69 | $7.68 | 1.8M |
| 2022-06-15 | 9.00 | $8.18 | 1.8M |
| 2022-06-14 | 9.25 | $8.28 | 1.4M |
| 2022-06-13 | 9.52 | $8.77 | 2.3M |
| 2022-06-10 | 9.74 | $9.10 | 2.2M |
| 2022-06-09 | 9.92 | $9.80 | 1.0M |
| 2022-06-08 | 9.99 | $10.00 | 907800 |
| 2022-06-07 | 10.03 | $10.00 | 739419 |
| 2022-06-06 | 10.08 | $9.95 | 935821 |
| 2022-06-03 | 10.15 | $10.16 | 644900 |
| 2022-06-02 | 10.19 | $10.13 | 562848 |
| 2022-06-01 | 10.25 | $10.13 | 842400 |
| 2022-05-31 | 10.31 | $10.55 | 613800 |
| 2022-05-27 | 10.30 | $10.51 | 533039 |
| 2022-05-26 | 10.30 | $10.38 | 595721 |
| 2022-05-25 | 10.32 | $10.36 | 502445 |
| 2022-05-24 | 10.36 | $10.21 | 1.1M |
| 2022-05-23 | 10.44 | $9.92 | 3.0M |
| 2022-05-20 | 10.59 | $11.05 | 594400 |
| 2022-05-19 | 10.53 | $10.92 | 1.2M |
| 2022-05-18 | 10.49 | $11.52 | 1.2M |
| 2022-05-17 | 10.32 | $11.93 | 1.4M |
| 2022-05-16 | 10.04 | $11.45 | 3.5M |
| 2022-05-13 | 9.82 | $10.08 | 876200 |
| 2022-05-12 | 9.86 | $10.24 | 1.4M |
| 2022-05-11 | 9.88 | $10.66 | 1.3M |
| 2022-05-10 | 9.81 | $10.65 | 802922 |
| 2022-05-09 | 9.74 | $10.24 | 651100 |
| 2022-05-06 | 9.75 | $10.23 | 910600 |
| 2022-05-05 | 9.77 | $10.01 | 964312 |
| 2022-05-04 | 9.85 | $10.29 | 1.4M |
| 2022-05-03 | 9.89 | $9.90 | 936600 |
| 2022-05-02 | 10.02 | $9.70 | 1.5M |
| 2022-04-29 | 10.23 | $9.98 | 963700 |
| 2022-04-28 | 10.41 | $10.07 | 787533 |
| 2022-04-27 | 10.61 | $10.00 | 1.0M |
| 2022-04-26 | 10.86 | $10.07 | 1.1M |
| 2022-04-25 | 11.15 | $10.36 | 999709 |
| 2022-04-22 | 11.43 | $10.50 | 941427 |
| 2022-04-21 | 11.72 | $10.56 | 1.7M |
| 2022-04-20 | 12.05 | $10.52 | 2.8M |
| 2022-04-19 | 12.46 | $11.05 | 1.7M |
| 2022-04-18 | 12.81 | $11.18 | 2.6M |
| 2022-04-14 | 13.20 | $11.51 | 6.0M |
| 2022-04-13 | 13.58 | $12.96 | 2.0M |
| 2022-04-12 | 13.72 | $13.16 | 2.2M |
| 2022-04-11 | 13.84 | $13.16 | 3.1M |
| 2022-04-08 | 13.98 | $13.61 | 2.4M |
| 2022-04-07 | 14.05 | $14.15 | 1.9M |
| 2022-04-06 | 14.01 | $14.07 | 536311 |
| 2022-04-05 | 13.98 | $14.09 | 673841 |
| 2022-04-04 | 13.94 | $14.10 | 573822 |
| 2022-04-01 | 13.89 | $13.99 | 609357 |
| 2022-03-31 | 13.86 | $13.91 | 408600 |
| 2022-03-30 | 13.84 | $13.95 | 414600 |
| 2022-03-29 | 13.80 | $13.91 | 646135 |
| 2022-03-28 | 13.77 | $13.90 | 295600 |
| 2022-03-25 | 13.74 | $13.85 | 353004 |
| 2022-03-24 | 13.71 | $13.87 | 437218 |
| 2022-03-23 | 13.67 | $13.74 | 364000 |
| 2022-03-22 | 13.65 | $13.74 | 320000 |
| 2022-03-21 | 13.63 | $13.61 | 459145 |
| 2022-03-18 | 13.63 | $13.69 | 387100 |
| 2022-03-17 | 13.62 | $13.67 | 364500 |
| 2022-03-16 | 13.61 | $13.62 | 466127 |
| 2022-03-15 | 13.61 | $13.51 | 398661 |
| 2022-03-14 | 13.63 | $13.51 | 645000 |
| 2022-03-11 | 13.65 | $13.76 | 581400 |
| 2022-03-10 | 13.62 | $13.81 | 338345 |
| 2022-03-09 | 13.58 | $13.75 | 482248 |
| 2022-03-08 | 13.54 | $13.45 | 589500 |
| 2022-03-07 | 13.57 | $13.58 | 834821 |
| 2022-03-04 | 13.57 | $13.77 | 428436 |
| 2022-03-03 | 13.52 | $13.81 | 747344 |
| 2022-03-02 | 13.47 | $13.81 | 543400 |
| 2022-03-01 | 13.40 | $13.66 | 534043 |
| 2022-02-28 | 13.36 | $13.57 | 598208 |
| 2022-02-25 | 13.33 | $13.32 | 755278 |
| 2022-02-24 | 13.34 | $12.90 | 1.4M |
| 2022-02-23 | 13.45 | $13.08 | 666600 |
| 2022-02-22 | 13.54 | $13.00 | 2.0M |
| 2022-02-18 | 13.66 | $13.49 | 533700 |
| 2022-02-17 | 13.70 | $13.49 | 676300 |
| 2022-02-16 | 13.74 | $13.55 | 664030 |
| 2022-02-15 | 13.78 | $13.51 | 594043 |
| 2022-02-14 | 13.83 | $13.40 | 1.0M |
| 2022-02-11 | 13.91 | $13.87 | 796900 |
| 2022-02-10 | 13.91 | $13.96 | 611029 |
| 2022-02-09 | 13.89 | $14.01 | 647101 |
| 2022-02-08 | 13.85 | $14.02 | 441800 |
| 2022-02-07 | 13.80 | $14.00 | 421421 |
| 2022-02-04 | 13.75 | $13.99 | 513000 |
| 2022-02-03 | 13.69 | $13.88 | 503300 |
| 2022-02-02 | 13.64 | $13.99 | 557100 |
| 2022-02-01 | 13.56 | $13.91 | 571400 |
| 2022-01-31 | 13.49 | $13.85 | 776700 |
| 2022-01-28 | 13.42 | $13.55 | 663308 |
| 2022-01-27 | 13.40 | $13.27 | 556451 |
| 2022-01-26 | 13.44 | $13.23 | 912700 |
| 2022-01-25 | 13.49 | $13.02 | 1.0M |
| 2022-01-24 | 13.60 | $13.17 | 3.0M |
| 2022-01-21 | 13.69 | $13.31 | 1.4M |
| 2022-01-20 | 13.77 | $13.60 | 693617 |
| 2022-01-19 | 13.79 | $13.64 | 654800 |
| 2022-01-18 | 13.82 | $13.60 | 983636 |
| 2022-01-14 | 13.85 | $13.68 | 614145 |
| 2022-01-13 | 13.87 | $13.68 | 750631 |
| 2022-01-12 | 13.90 | $13.94 | 1.1M |
| 2022-01-11 | 13.87 | $14.00 | 1.0M |
| 2022-01-10 | 13.83 | $13.96 | 1.0M |
| 2022-01-07 | 13.78 | $13.90 | 732001 |
| 2022-01-06 | 13.74 | $13.79 | 625341 |
| 2022-01-05 | 13.72 | $13.73 | 803617 |
| 2022-01-04 | 13.71 | $13.95 | 527700 |
| 2022-01-03 | 13.64 | $13.88 | 745700 |
| 2021-12-31 | 13.58 | $13.75 | 305535 |
| 2021-12-30 | 13.54 | $13.77 | 385800 |
| 2021-12-29 | 13.48 | $13.74 | 460927 |
| 2021-12-28 | 13.43 | $13.63 | 438904 |
| 2021-12-27 | 13.38 | $13.55 | 422500 |
| 2021-12-23 | 13.35 | $13.45 | 432000 |
| 2021-12-22 | 13.33 | $13.35 | 369126 |
| 2021-12-21 | 13.34 | $13.16 | 566000 |
| 2021-12-20 | 13.38 | $13.03 | 997424 |
| 2021-12-17 | 13.45 | $13.12 | 846560 |
| 2021-12-16 | 13.52 | $13.20 | 1.3M |
| 2021-12-15 | 13.59 | $13.59 | 700900 |
| 2021-12-14 | 13.58 | $13.39 | 632300 |
| 2021-12-13 | 13.61 | $13.60 | 576715 |
| 2021-12-10 | 13.60 | $13.66 | 609842 |
| 2021-12-09 | 13.58 | $13.60 | 400482 |
| 2021-12-08 | 13.57 | $13.53 | 803800 |
| 2021-12-07 | 13.57 | $13.53 | 715400 |
| 2021-12-06 | 13.57 | $13.48 | 1.0M |
| 2021-12-03 | 13.57 | $13.59 | 745318 |
| 2021-12-02 | 13.56 | $13.62 | 488033 |
| 2021-12-01 | 13.54 | $13.47 | 732882 |
| 2021-11-30 | 13.54 | $13.48 | 692400 |
| 2021-11-29 | 13.54 | $13.55 | 675600 |
| 2021-11-26 | 13.53 | $13.23 | 707500 |
| 2021-11-24 | 13.58 | $13.50 | 567900 |
| 2021-11-23 | 13.58 | $13.62 | 784436 |
| 2021-11-22 | 13.56 | $13.15 | 1.1M |
| 2021-11-19 | 13.63 | $12.72 | 1.7M |
| 2021-11-18 | 13.80 | $13.15 | 1.6M |
| 2021-11-17 | 13.91 | $13.38 | 1.2M |
| 2021-11-16 | 13.99 | $13.89 | 828727 |
| 2021-11-15 | 13.97 | $13.80 | 911604 |
| 2021-11-12 | 13.96 | $14.04 | 614600 |
| 2021-11-11 | 13.89 | $14.12 | 1.0M |
| 2021-11-10 | 13.80 | $13.84 | 2.0M |
| 2021-11-09 | 13.75 | $14.09 | 709442 |
| 2021-11-08 | 13.63 | $13.96 | 766013 |
| 2021-11-05 | 13.53 | $13.79 | 661916 |
| 2021-11-04 | 13.44 | $13.65 | 512846 |
| 2021-11-03 | 13.36 | $13.61 | 519141 |
| 2021-11-02 | 13.28 | $13.49 | 295325 |
| 2021-11-01 | 13.21 | $13.45 | 683537 |
| 2021-10-29 | 13.13 | $13.26 | 524205 |
| 2021-10-28 | 13.08 | $13.25 | 363432 |
| 2021-10-27 | 13.03 | $13.15 | 365333 |
| 2021-10-26 | 12.98 | $13.20 | 501600 |
| 2021-10-25 | 12.92 | $13.10 | 481021 |
| 2021-10-22 | 12.87 | $12.95 | 303669 |
| 2021-10-21 | 12.84 | $12.90 | 329149 |
| 2021-10-20 | 12.81 | $12.81 | 345906 |
| 2021-10-19 | 12.80 | $12.86 | 381000 |
| 2021-10-18 | 12.78 | $12.79 | 384851 |
| 2021-10-15 | 12.77 | $12.74 | 301851 |
| 2021-10-14 | 12.76 | $12.69 | 326541 |
| 2021-10-13 | 12.77 | $12.80 | 732124 |
| 2021-10-12 | 12.75 | $12.78 | 581400 |
| 2021-10-11 | 12.73 | $12.76 | 539980 |
| 2021-10-08 | 12.71 | $12.77 | 487111 |
| 2021-10-07 | 12.69 | $12.74 | 536231 |
| 2021-10-06 | 12.67 | $12.65 | 545100 |
| 2021-10-05 | 12.67 | $12.60 | 490408 |
| 2021-10-04 | 12.67 | $12.49 | 676300 |
| 2021-10-01 | 12.70 | $12.58 | 548200 |
| 2021-09-30 | 12.71 | $12.41 | 450100 |
| 2021-09-29 | 12.76 | $12.41 | 505131 |
| 2021-09-28 | 12.82 | $12.52 | 651984 |
| 2021-09-27 | 12.86 | $12.73 | 328249 |
| 2021-09-24 | 12.87 | $12.75 | 517600 |
| 2021-09-23 | 12.86 | $12.80 | 500152 |
| 2021-09-22 | 12.85 | $12.74 | 531000 |
| 2021-09-21 | 12.85 | $12.49 | 629200 |
| 2021-09-20 | 12.89 | $12.35 | 1.6M |
| 2021-09-17 | 12.98 | $12.67 | 656930 |
| 2021-09-16 | 13.00 | $12.84 | 323700 |
| 2021-09-15 | 12.99 | $12.88 | 394039 |
| 2021-09-14 | 12.97 | $12.89 | 697100 |
| 2021-09-13 | 12.95 | $13.09 | 708900 |
| 2021-09-10 | 12.87 | $13.06 | 707007 |
| 2021-09-09 | 12.79 | $13.05 | 691000 |
| 2021-09-08 | 12.69 | $12.87 | 800590 |
| 2021-09-07 | 12.61 | $12.90 | 805662 |
| 2021-09-03 | 12.51 | $12.71 | 647357 |
| 2021-09-02 | 12.44 | $12.73 | 788919 |
| 2021-09-01 | 12.35 | $12.56 | 496000 |
| 2021-08-31 | 12.27 | $12.43 | 406400 |
| 2021-08-30 | 12.21 | $12.43 | 443100 |
| 2021-08-27 | 12.14 | $12.27 | 486828 |
| 2021-08-26 | 12.09 | $12.13 | 588600 |
| 2021-08-25 | 12.07 | $12.15 | 361410 |
| 2021-08-24 | 12.03 | $12.10 | 387155 |
| 2021-08-23 | 11.99 | $12.10 | 673200 |
| 2021-08-20 | 11.95 | $11.94 | 311126 |
| 2021-08-19 | 11.94 | $11.82 | 534600 |
| 2021-08-18 | 11.94 | $11.86 | 323600 |
| 2021-08-17 | 11.94 | $11.85 | 398500 |
| 2021-08-16 | 11.94 | $11.89 | 562657 |
| 2021-08-13 | 11.93 | $11.93 | 473500 |
| 2021-08-12 | 11.91 | $12.02 | 635280 |
| 2021-08-11 | 11.87 | $12.04 | 518200 |
| 2021-08-10 | 11.81 | $11.97 | 721300 |
| 2021-08-09 | 11.76 | $11.99 | 674908 |
| 2021-08-06 | 11.69 | $11.88 | 490633 |
| 2021-08-05 | 11.64 | $11.77 | 429200 |
| 2021-08-04 | 11.60 | $11.65 | 343700 |
| 2021-08-03 | 11.58 | $11.64 | 327600 |
| 2021-08-02 | 11.56 | $11.60 | 415500 |
| 2021-07-30 | 11.54 | $11.55 | 477300 |
| 2021-07-29 | 11.53 | $11.57 | 324900 |
| 2021-07-28 | 11.51 | $11.57 | 188300 |
| 2021-07-27 | 11.49 | $11.53 | 399900 |
| 2021-07-26 | 11.48 | $11.60 | 266900 |
| 2021-07-23 | 11.44 | $11.56 | 243000 |
| 2021-07-22 | 11.41 | $11.48 | 200616 |
| 2021-07-21 | 11.39 | $11.42 | 264504 |
| 2021-07-20 | 11.38 | $11.36 | 401287 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.16
2026-07-17
Close Price
$7.10
Vol: 874055
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.09
Average
8.69
Maximum
14.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.16 | $7.10 | 874055 |
| 2026-07-16 | 7.18 | $7.11 | 739020 |
| 2026-07-15 | 7.20 | $7.11 | 1.5M |
| 2026-07-14 | 7.23 | $7.24 | 4.1M |
| 2026-07-13 | 7.21 | $7.24 | 2.1M |
| 2026-07-10 | 7.20 | $7.28 | 725300 |
| 2026-07-09 | 7.17 | $7.24 | 847325 |
| 2026-07-08 | 7.14 | $7.16 | 768000 |
| 2026-07-07 | 7.14 | $7.17 | 695111 |
| 2026-07-06 | 7.13 | $7.19 | 778300 |
| 2026-07-02 | 7.11 | $7.14 | 951649 |
| 2026-07-01 | 7.10 | $7.16 | 1.2M |
| 2026-06-30 | 7.09 | $7.18 | 2.0M |
| 2026-06-29 | 7.06 | $7.14 | 1.3M |
| 2026-06-26 | 7.05 | $7.08 | 721997 |
| 2026-06-25 | 7.05 | $7.12 | 732464 |
| 2026-06-24 | 7.04 | $7.01 | 961300 |
| 2026-06-23 | 7.07 | $7.01 | 1.0M |
| 2026-06-22 | 7.10 | $7.12 | 770834 |
| 2026-06-18 | 7.10 | $7.14 | 712200 |
| 2026-06-17 | 7.10 | $7.08 | 782547 |
| 2026-06-16 | 7.12 | $7.06 | 964400 |
| 2026-06-15 | 7.15 | $7.11 | 1.3M |
| 2026-06-12 | 7.17 | $7.16 | 3.3M |
| 2026-06-11 | 7.18 | $7.18 | 1.2M |
| 2026-06-10 | 7.18 | $7.10 | 1.2M |
| 2026-06-09 | 7.21 | $7.19 | 974035 |
| 2026-06-08 | 7.22 | $7.21 | 1.1M |
| 2026-06-05 | 7.23 | $7.20 | 1.3M |
| 2026-06-04 | 7.24 | $7.23 | 1.0M |
| 2026-06-03 | 7.25 | $7.17 | 1.4M |
| 2026-06-02 | 7.27 | $7.25 | 778200 |
| 2026-06-01 | 7.28 | $7.29 | 1.2M |
| 2026-05-29 | 7.27 | $7.32 | 916769 |
| 2026-05-28 | 7.26 | $7.28 | 691200 |
| 2026-05-27 | 7.25 | $7.27 | 762372 |
| 2026-05-26 | 7.24 | $7.26 | 613622 |
| 2026-05-22 | 7.23 | $7.23 | 620122 |
| 2026-05-21 | 7.24 | $7.20 | 494800 |
| 2026-05-20 | 7.25 | $7.23 | 876000 |
| 2026-05-19 | 7.25 | $7.08 | 943649 |
| 2026-05-18 | 7.31 | $7.06 | 2.0M |
| 2026-05-15 | 7.38 | $7.19 | 1.0M |
| 2026-05-14 | 7.42 | $7.42 | 3.6M |
| 2026-05-13 | 7.40 | $7.41 | 1.4M |
| 2026-05-12 | 7.37 | $7.38 | 1.4M |
| 2026-05-11 | 7.35 | $7.30 | 1.8M |
| 2026-05-08 | 7.35 | $7.33 | 946501 |
| 2026-05-07 | 7.34 | $7.33 | 755322 |
| 2026-05-06 | 7.32 | $7.37 | 984545 |
| 2026-05-05 | 7.28 | $7.30 | 618400 |
| 2026-05-04 | 7.26 | $7.25 | 750394 |
| 2026-05-01 | 7.25 | $7.24 | 1.6M |
| 2026-04-30 | 7.24 | $7.30 | 1.7M |
| 2026-04-29 | 7.20 | $7.15 | 599200 |
| 2026-04-28 | 7.21 | $7.13 | 679201 |
| 2026-04-27 | 7.22 | $7.20 | 906100 |
| 2026-04-24 | 7.21 | $7.15 | 681100 |
| 2026-04-23 | 7.21 | $7.12 | 632637 |
| 2026-04-22 | 7.23 | $7.15 | 840010 |
| 2026-04-21 | 7.23 | $7.12 | 999143 |
| 2026-04-20 | 7.25 | $7.17 | 791920 |
| 2026-04-17 | 7.25 | $7.26 | 836100 |
| 2026-04-16 | 7.22 | $7.18 | 975900 |
| 2026-04-15 | 7.21 | $7.24 | 874944 |
| 2026-04-14 | 7.18 | $7.41 | 3.2M |
| 2026-04-13 | 7.09 | $7.25 | 2.3M |
| 2026-04-10 | 7.02 | $7.15 | 649632 |
| 2026-04-09 | 6.98 | $7.10 | 1.1M |
| 2026-04-08 | 6.94 | $7.10 | 1.2M |
| 2026-04-07 | 6.89 | $6.94 | 1.1M |
| 2026-04-06 | 6.89 | $7.03 | 877292 |
| 2026-04-02 | 6.86 | $7.04 | 844323 |
| 2026-04-01 | 6.82 | $7.03 | 1.1M |
| 2026-03-31 | 6.77 | $6.95 | 1.8M |
| 2026-03-30 | 6.75 | $6.63 | 1.2M |
| 2026-03-27 | 6.82 | $6.63 | 1.8M |
| 2026-03-26 | 6.91 | $6.86 | 958000 |
| 2026-03-25 | 6.95 | $6.98 | 719634 |
| 2026-03-24 | 6.96 | $6.92 | 764010 |
| 2026-03-23 | 7.00 | $7.02 | 1.2M |
| 2026-03-20 | 7.01 | $6.93 | 1.1M |
| 2026-03-19 | 7.06 | $7.07 | 1.1M |
| 2026-03-18 | 7.08 | $7.03 | 989217 |
| 2026-03-17 | 7.12 | $7.13 | 721900 |
| 2026-03-16 | 7.13 | $7.08 | 1.3M |
| 2026-03-13 | 7.17 | $7.22 | 5.0M |
| 2026-03-12 | 7.17 | $7.15 | 1.1M |
| 2026-03-11 | 7.20 | $7.27 | 1.1M |
| 2026-03-10 | 7.19 | $7.29 | 987108 |
| 2026-03-09 | 7.18 | $7.16 | 1.9M |
| 2026-03-06 | 7.21 | $7.22 | 1.0M |
| 2026-03-05 | 7.23 | $7.31 | 1.2M |
| 2026-03-04 | 7.23 | $7.31 | 849848 |
| 2026-03-03 | 7.22 | $7.22 | 1.7M |
| 2026-03-02 | 7.25 | $7.38 | 1.3M |
| 2026-02-27 | 7.24 | $7.45 | 1.5M |
| 2026-02-26 | 7.21 | $7.36 | 1.3M |
| 2026-02-25 | 7.20 | $7.50 | 1.3M |
| 2026-02-24 | 7.14 | $7.45 | 1.0M |
| 2026-02-23 | 7.10 | $7.25 | 1.2M |
| 2026-02-20 | 7.11 | $7.12 | 1.4M |
| 2026-02-19 | 7.17 | $6.94 | 2.0M |
| 2026-02-18 | 7.31 | $6.94 | 5.0M |
| 2026-02-17 | 7.48 | $7.20 | 2.4M |
| 2026-02-13 | 7.60 | $7.60 | 5.0M |
| 2026-02-12 | 7.63 | $7.55 | 1.9M |
| 2026-02-11 | 7.68 | $7.65 | 1.7M |
| 2026-02-10 | 7.72 | $7.68 | 1.1M |
| 2026-02-09 | 7.75 | $7.74 | 2.3M |
| 2026-02-06 | 7.78 | $7.79 | 2.1M |
| 2026-02-05 | 7.79 | $7.68 | 1.6M |
| 2026-02-04 | 7.84 | $7.75 | 1.6M |
| 2026-02-03 | 7.89 | $7.80 | 3.4M |
| 2026-02-02 | 7.93 | $7.93 | 1.3M |
| 2026-01-30 | 7.93 | $7.93 | 1.3M |
| 2026-01-29 | 7.94 | $7.90 | 1.6M |
| 2026-01-28 | 7.96 | $7.91 | 1.1M |
| 2026-01-27 | 7.98 | $7.96 | 939241 |
| 2026-01-26 | 7.99 | $7.98 | 1.1M |
| 2026-01-23 | 8.00 | $7.97 | 827300 |
| 2026-01-22 | 8.01 | $7.96 | 757939 |
| 2026-01-21 | 8.03 | $7.94 | 1.0M |
| 2026-01-20 | 8.06 | $7.91 | 2.3M |
| 2026-01-16 | 8.10 | $8.01 | 1.1M |
| 2026-01-15 | 8.12 | $8.01 | 1.8M |
| 2026-01-14 | 8.14 | $8.16 | 3.9M |
| 2026-01-13 | 8.12 | $8.14 | 1.7M |
| 2026-01-12 | 8.10 | $8.11 | 5.6M |
| 2026-01-09 | 8.08 | $8.07 | 842100 |
| 2026-01-08 | 8.07 | $8.04 | 945700 |
| 2026-01-07 | 8.07 | $8.09 | 903248 |
| 2026-01-06 | 8.05 | $8.09 | 796442 |
| 2026-01-05 | 8.03 | $8.09 | 5.4M |
| 2026-01-02 | 8.00 | $8.05 | 4.5M |
| 2025-12-31 | 7.97 | $8.01 | 1.2M |
| 2025-12-30 | 7.96 | $7.98 | 886421 |
| 2025-12-29 | 7.95 | $7.97 | 748386 |
| 2025-12-26 | 7.94 | $7.98 | 485030 |
| 2025-12-24 | 7.92 | $7.98 | 429005 |
| 2025-12-23 | 7.90 | $7.96 | 708929 |
| 2025-12-22 | 7.89 | $7.92 | 523041 |
| 2025-12-19 | 7.88 | $7.91 | 618132 |
| 2025-12-18 | 7.87 | $7.85 | 687144 |
| 2025-12-17 | 7.89 | $7.79 | 688600 |
| 2025-12-16 | 7.92 | $7.80 | 958205 |
| 2025-12-15 | 7.96 | $7.85 | 853000 |
| 2025-12-12 | 7.99 | $8.00 | 4.9M |
| 2025-12-11 | 7.99 | $7.98 | 1.2M |
| 2025-12-10 | 7.98 | $8.02 | 895000 |
| 2025-12-09 | 7.96 | $7.96 | 712317 |
| 2025-12-08 | 7.96 | $7.97 | 1.1M |
| 2025-12-05 | 7.95 | $8.02 | 563900 |
| 2025-12-04 | 7.93 | $8.00 | 616336 |
| 2025-12-03 | 7.90 | $7.98 | 570500 |
| 2025-12-02 | 7.88 | $7.96 | 1.1M |
| 2025-12-01 | 7.86 | $7.97 | 871300 |
| 2025-11-28 | 7.83 | $7.99 | 921724 |
| 2025-11-26 | 7.79 | $7.95 | 637613 |
| 2025-11-25 | 7.76 | $7.86 | 1.1M |
| 2025-11-24 | 7.74 | $7.75 | 1.1M |
| 2025-11-21 | 7.76 | $7.71 | 1.9M |
| 2025-11-20 | 7.80 | $7.73 | 1.0M |
| 2025-11-19 | 7.85 | $7.81 | 773627 |
| 2025-11-18 | 7.87 | $7.77 | 1.0M |
| 2025-11-17 | 7.92 | $7.79 | 1.2M |
| 2025-11-14 | 7.97 | $7.81 | 1.5M |
| 2025-11-13 | 8.03 | $7.98 | 4.5M |
| 2025-11-12 | 8.05 | $8.08 | 985200 |
| 2025-11-11 | 8.04 | $8.07 | 1.1M |
| 2025-11-10 | 8.03 | $8.07 | 841343 |
| 2025-11-07 | 8.01 | $7.96 | 2.6M |
| 2025-11-06 | 8.03 | $8.00 | 1.1M |
| 2025-11-05 | 8.04 | $8.07 | 606200 |
| 2025-11-04 | 8.03 | $8.04 | 960613 |
| 2025-11-03 | 8.03 | $8.11 | 661442 |
| 2025-10-31 | 8.01 | $8.07 | 877629 |
| 2025-10-30 | 7.99 | $8.03 | 723300 |
| 2025-10-29 | 7.98 | $8.04 | 671000 |
| 2025-10-28 | 7.97 | $8.04 | 641118 |
| 2025-10-27 | 7.95 | $8.00 | 715200 |
| 2025-10-24 | 7.95 | $7.94 | 748742 |
| 2025-10-23 | 7.96 | $7.92 | 555100 |
| 2025-10-22 | 7.98 | $7.87 | 959600 |
| 2025-10-21 | 8.02 | $7.95 | 739044 |
| 2025-10-20 | 8.05 | $7.99 | 858400 |
| 2025-10-17 | 8.07 | $7.99 | 927100 |
| 2025-10-16 | 8.09 | $7.94 | 1.2M |
| 2025-10-15 | 8.14 | $8.04 | 1.6M |
| 2025-10-14 | 8.16 | $8.13 | 3.1M |
| 2025-10-13 | 8.15 | $8.13 | 2.0M |
| 2025-10-10 | 8.15 | $7.99 | 2.0M |
| 2025-10-09 | 8.18 | $8.19 | 1.5M |
| 2025-10-08 | 8.16 | $8.21 | 617109 |
| 2025-10-07 | 8.13 | $8.19 | 1.1M |
| 2025-10-06 | 8.10 | $8.13 | 572658 |
| 2025-10-03 | 8.07 | $8.10 | 862029 |
| 2025-10-02 | 8.05 | $8.10 | 379600 |
| 2025-10-01 | 8.03 | $8.09 | 617800 |
| 2025-09-30 | 8.00 | $8.04 | 862175 |
| 2025-09-29 | 7.97 | $8.00 | 632300 |
| 2025-09-26 | 7.96 | $7.97 | 418224 |
| 2025-09-25 | 7.95 | $7.92 | 948800 |
| 2025-09-24 | 7.96 | $7.95 | 626505 |
| 2025-09-23 | 7.96 | $7.94 | 502755 |
| 2025-09-22 | 7.96 | $7.99 | 610993 |
| 2025-09-19 | 7.95 | $7.98 | 808228 |
| 2025-09-18 | 7.93 | $7.95 | 512112 |
| 2025-09-17 | 7.92 | $7.89 | 983300 |
| 2025-09-16 | 7.92 | $7.87 | 725176 |
| 2025-09-15 | 7.94 | $7.88 | 705449 |
| 2025-09-12 | 7.95 | $8.00 | 4.0M |
| 2025-09-11 | 7.92 | $7.96 | 1.2M |
| 2025-09-10 | 7.91 | $7.92 | 816148 |
| 2025-09-09 | 7.90 | $7.93 | 641500 |
| 2025-09-08 | 7.88 | $7.92 | 1.0M |
| 2025-09-05 | 7.87 | $7.92 | 732700 |
| 2025-09-04 | 7.85 | $7.92 | 928208 |
| 2025-09-03 | 7.83 | $7.86 | 614501 |
| 2025-09-02 | 7.82 | $7.81 | 1.1M |
| 2025-08-29 | 7.83 | $7.86 | 901200 |
| 2025-08-28 | 7.82 | $7.87 | 452578 |
| 2025-08-27 | 7.81 | $7.85 | 528189 |
| 2025-08-26 | 7.80 | $7.85 | 418526 |
| 2025-08-25 | 7.78 | $7.81 | 740200 |
| 2025-08-22 | 7.78 | $7.82 | 939835 |
| 2025-08-21 | 7.78 | $7.74 | 346900 |
| 2025-08-20 | 7.80 | $7.76 | 868800 |
| 2025-08-19 | 7.82 | $7.76 | 712344 |
| 2025-08-18 | 7.84 | $7.79 | 741100 |
| 2025-08-15 | 7.86 | $7.77 | 821900 |
| 2025-08-14 | 7.88 | $7.92 | 2.7M |
| 2025-08-13 | 7.87 | $7.92 | 834622 |
| 2025-08-12 | 7.85 | $7.92 | 758279 |
| 2025-08-11 | 7.83 | $7.88 | 820512 |
| 2025-08-08 | 7.81 | $7.89 | 620600 |
| 2025-08-07 | 7.79 | $7.83 | 515700 |
| 2025-08-06 | 7.79 | $7.82 | 566723 |
| 2025-08-05 | 7.78 | $7.75 | 418300 |
| 2025-08-04 | 7.80 | $7.78 | 971701 |
| 2025-08-01 | 7.81 | $7.73 | 1.2M |
| 2025-07-31 | 7.83 | $7.79 | 889800 |
| 2025-07-30 | 7.85 | $7.83 | 741200 |
| 2025-07-29 | 7.85 | $7.85 | 509600 |
| 2025-07-28 | 7.85 | $7.85 | 699747 |
| 2025-07-25 | 7.84 | $7.89 | 615935 |
| 2025-07-24 | 7.82 | $7.90 | 663540 |
| 2025-07-23 | 7.80 | $7.85 | 854500 |
| 2025-07-22 | 7.78 | $7.73 | 472100 |
| 2025-07-21 | 7.80 | $7.72 | 687822 |
| 2025-07-18 | 7.82 | $7.72 | 594400 |
| 2025-07-17 | 7.85 | $7.73 | 670495 |
| 2025-07-16 | 7.88 | $7.69 | 737800 |
| 2025-07-15 | 7.92 | $7.73 | 1.6M |
| 2025-07-14 | 7.96 | $7.96 | 3.1M |
| 2025-07-11 | 7.94 | $7.94 | 1.1M |
| 2025-07-10 | 7.92 | $7.91 | 598124 |
| 2025-07-09 | 7.89 | $7.89 | 637500 |
| 2025-07-08 | 7.87 | $7.87 | 600432 |
| 2025-07-07 | 7.85 | $7.85 | 985407 |
| 2025-07-03 | 7.82 | $7.93 | 431115 |
| 2025-07-02 | 7.76 | $7.82 | 951400 |
| 2025-07-01 | 7.73 | $7.87 | 1.8M |
| 2025-06-30 | 7.66 | $7.75 | 1.3M |
| 2025-06-27 | 7.62 | $7.60 | 893216 |
| 2025-06-26 | 7.62 | $7.57 | 580106 |
| 2025-06-25 | 7.62 | $7.57 | 581918 |
| 2025-06-24 | 7.62 | $7.60 | 729200 |
| 2025-06-23 | 7.62 | $7.52 | 926401 |
| 2025-06-20 | 7.63 | $7.42 | 770713 |
| 2025-06-18 | 7.68 | $7.48 | 466704 |
| 2025-06-17 | 7.72 | $7.46 | 635542 |
| 2025-06-16 | 7.77 | $7.51 | 1.2M |
| 2025-06-13 | 7.81 | $7.61 | 2.7M |
| 2025-06-12 | 7.83 | $7.70 | 945243 |
| 2025-06-11 | 7.81 | $7.68 | 1.1M |
| 2025-06-10 | 7.80 | $7.73 | 1.1M |
| 2025-06-09 | 7.76 | $7.70 | 1.1M |
| 2025-06-06 | 7.72 | $7.66 | 878500 |
| 2025-06-05 | 7.68 | $7.60 | 910685 |
| 2025-06-04 | 7.64 | $7.63 | 642900 |
| 2025-06-03 | 7.58 | $7.60 | 628604 |
| 2025-06-02 | 7.52 | $7.58 | 1.1M |
| 2025-05-30 | 7.44 | $7.57 | 1.9M |
| 2025-05-29 | 7.35 | $7.40 | 1.2M |
| 2025-05-28 | 7.29 | $7.29 | 785700 |
| 2025-05-27 | 7.24 | $7.26 | 1.3M |
| 2025-05-23 | 7.20 | $7.05 | 1.3M |
| 2025-05-22 | 7.20 | $7.12 | 629408 |
| 2025-05-21 | 7.19 | $7.12 | 870600 |
| 2025-05-20 | 7.17 | $7.27 | 859541 |
| 2025-05-19 | 7.10 | $7.20 | 1.2M |
| 2025-05-16 | 7.03 | $7.06 | 2.4M |
| 2025-05-15 | 6.98 | $6.92 | 2.0M |
| 2025-05-14 | 6.97 | $7.06 | 2.5M |
| 2025-05-13 | 6.92 | $7.08 | 1.8M |
| 2025-05-12 | 6.84 | $7.02 | 1.8M |
| 2025-05-09 | 6.77 | $6.79 | 924700 |
| 2025-05-08 | 6.75 | $6.85 | 928900 |
| 2025-05-07 | 6.71 | $6.71 | 937013 |
| 2025-05-06 | 6.71 | $6.68 | 909200 |
| 2025-05-05 | 6.72 | $6.82 | 848000 |
| 2025-05-02 | 6.68 | $6.88 | 1.1M |
| 2025-05-01 | 6.62 | $6.73 | 965900 |
| 2025-04-30 | 6.60 | $6.69 | 877400 |
| 2025-04-29 | 6.58 | $6.72 | 884443 |
| 2025-04-28 | 6.56 | $6.65 | 694845 |
| 2025-04-25 | 6.55 | $6.71 | 907100 |
| 2025-04-24 | 6.53 | $6.71 | 1.0M |
| 2025-04-23 | 6.51 | $6.51 | 1.6M |
| 2025-04-22 | 6.55 | $6.49 | 1.7M |
| 2025-04-21 | 6.60 | $6.45 | 2.0M |
| 2025-04-17 | 6.69 | $6.72 | 2.1M |
| 2025-04-16 | 6.71 | $6.60 | 2.2M |
| 2025-04-15 | 6.78 | $6.86 | 4.3M |
| 2025-04-14 | 6.78 | $7.03 | 3.1M |
| 2025-04-11 | 6.74 | $6.96 | 1.6M |
| 2025-04-10 | 6.71 | $6.91 | 1.6M |
| 2025-04-09 | 6.69 | $7.00 | 2.6M |
| 2025-04-08 | 6.65 | $6.47 | 2.7M |
| 2025-04-07 | 6.77 | $6.44 | 3.5M |
| 2025-04-04 | 6.94 | $6.62 | 2.2M |
| 2025-04-03 | 7.08 | $6.98 | 1.6M |
| 2025-04-02 | 7.15 | $7.25 | 445100 |
| 2025-04-01 | 7.15 | $7.23 | 577324 |
| 2025-03-31 | 7.16 | $7.18 | 1.4M |
| 2025-03-28 | 7.19 | $7.17 | 726646 |
| 2025-03-27 | 7.24 | $7.37 | 340027 |
| 2025-03-26 | 7.24 | $7.39 | 490642 |
| 2025-03-25 | 7.23 | $7.47 | 400100 |
| 2025-03-24 | 7.20 | $7.44 | 968500 |
| 2025-03-21 | 7.18 | $7.35 | 497800 |
| 2025-03-20 | 7.19 | $7.35 | 459681 |
| 2025-03-19 | 7.21 | $7.36 | 875435 |
| 2025-03-18 | 7.23 | $7.30 | 807103 |
| 2025-03-17 | 7.28 | $7.35 | 1.2M |
| 2025-03-14 | 7.34 | $7.44 | 1.0M |
| 2025-03-13 | 7.38 | $7.52 | 2.1M |
| 2025-03-12 | 7.42 | $7.67 | 913149 |
| 2025-03-11 | 7.42 | $7.59 | 1.2M |
| 2025-03-10 | 7.45 | $7.59 | 1.2M |
| 2025-03-07 | 7.50 | $7.66 | 787623 |
| 2025-03-06 | 7.54 | $7.61 | 765028 |
| 2025-03-05 | 7.62 | $7.68 | 706500 |
| 2025-03-04 | 7.69 | $7.60 | 1.2M |
| 2025-03-03 | 7.81 | $7.64 | 1.6M |
| 2025-02-28 | 7.96 | $7.74 | 1.8M |
| 2025-02-27 | 8.10 | $7.46 | 3.8M |
| 2025-02-26 | 8.38 | $7.89 | 3.0M |
| 2025-02-25 | 8.58 | $8.17 | 1.6M |
| 2025-02-24 | 8.73 | $8.03 | 4.4M |
| 2025-02-21 | 8.97 | $8.88 | 1.4M |
| 2025-02-20 | 8.99 | $8.94 | 788513 |
| 2025-02-19 | 8.99 | $8.93 | 457100 |
| 2025-02-18 | 9.00 | $8.92 | 858078 |
| 2025-02-14 | 9.01 | $8.96 | 772600 |
| 2025-02-13 | 9.00 | $9.10 | 2.2M |
| 2025-02-12 | 8.95 | $8.96 | 873323 |
| 2025-02-11 | 8.94 | $8.98 | 745933 |
| 2025-02-10 | 8.91 | $8.97 | 755500 |
| 2025-02-07 | 8.88 | $8.93 | 818855 |
| 2025-02-06 | 8.85 | $8.90 | 668832 |
| 2025-02-05 | 8.83 | $8.92 | 948548 |
| 2025-02-04 | 8.79 | $8.84 | 799618 |
| 2025-02-03 | 8.78 | $8.74 | 1.2M |
| 2025-01-31 | 8.79 | $8.87 | 1.1M |
| 2025-01-30 | 8.76 | $8.83 | 576666 |
| 2025-01-29 | 8.74 | $8.71 | 569821 |
| 2025-01-28 | 8.75 | $8.74 | 762033 |
| 2025-01-27 | 8.75 | $8.74 | 986143 |
| 2025-01-24 | 8.76 | $8.80 | 648398 |
| 2025-01-23 | 8.74 | $8.81 | 882326 |
| 2025-01-22 | 8.73 | $8.82 | 753494 |
| 2025-01-21 | 8.70 | $8.83 | 881389 |
| 2025-01-17 | 8.67 | $8.67 | 733488 |
| 2025-01-16 | 8.68 | $8.57 | 832500 |
| 2025-01-15 | 8.73 | $8.65 | 794878 |
| 2025-01-14 | 8.77 | $8.79 | 2.1M |
| 2025-01-13 | 8.76 | $8.69 | 1.2M |
| 2025-01-10 | 8.79 | $8.89 | 852606 |
| 2025-01-08 | 8.76 | $8.90 | 635610 |
| 2025-01-07 | 8.72 | $8.88 | 621000 |
| 2025-01-06 | 8.69 | $8.99 | 522568 |
| 2025-01-03 | 8.60 | $8.90 | 479488 |
| 2025-01-02 | 8.54 | $8.72 | 608537 |
| 2024-12-31 | 8.51 | $8.69 | 742901 |
| 2024-12-30 | 8.49 | $8.57 | 565861 |
| 2024-12-27 | 8.51 | $8.67 | 403896 |
| 2024-12-26 | 8.50 | $8.67 | 363465 |
| 2024-12-24 | 8.50 | $8.67 | 238800 |
| 2024-12-23 | 8.50 | $8.60 | 707131 |
| 2024-12-20 | 8.52 | $8.54 | 696946 |
| 2024-12-19 | 8.57 | $8.47 | 642494 |
| 2024-12-18 | 8.65 | $8.38 | 886449 |
| 2024-12-17 | 8.78 | $8.33 | 1.7M |
| 2024-12-16 | 8.96 | $8.74 | 612600 |
| 2024-12-13 | 9.05 | $8.89 | 1.8M |
| 2024-12-12 | 9.12 | $8.90 | 797700 |
| 2024-12-11 | 9.19 | $8.76 | 1.9M |
| 2024-12-10 | 9.32 | $8.42 | 7.7M |
| 2024-12-09 | 9.59 | $9.22 | 1.5M |
| 2024-12-06 | 9.65 | $9.65 | 862357 |
| 2024-12-05 | 9.59 | $9.66 | 779308 |
| 2024-12-04 | 9.51 | $9.63 | 728913 |
| 2024-12-03 | 9.42 | $9.57 | 1.0M |
| 2024-12-02 | 9.32 | $9.48 | 945100 |
| 2024-11-29 | 9.22 | $9.30 | 685429 |
| 2024-11-27 | 9.16 | $9.21 | 459718 |
| 2024-11-26 | 9.10 | $9.16 | 380997 |
| 2024-11-25 | 9.05 | $9.15 | 719997 |
| 2024-11-22 | 8.99 | $9.01 | 656780 |
| 2024-11-21 | 8.95 | $8.91 | 488383 |
| 2024-11-20 | 8.94 | $8.79 | 793800 |
| 2024-11-19 | 8.95 | $8.79 | 684037 |
| 2024-11-18 | 8.97 | $8.73 | 1.2M |
| 2024-11-15 | 9.01 | $8.81 | 1.0M |
| 2024-11-14 | 9.03 | $9.07 | 3.2M |
| 2024-11-13 | 8.97 | $9.17 | 902113 |
| 2024-11-12 | 8.86 | $9.11 | 1.2M |
| 2024-11-11 | 8.74 | $9.01 | 1.5M |
| 2024-11-08 | 8.62 | $8.83 | 1.2M |
| 2024-11-07 | 8.53 | $8.65 | 903511 |
| 2024-11-06 | 8.48 | $8.53 | 770803 |
| 2024-11-05 | 8.45 | $8.38 | 601193 |
| 2024-11-04 | 8.46 | $8.38 | 1.0M |
| 2024-11-01 | 8.48 | $8.43 | 707465 |
| 2024-10-31 | 8.48 | $8.42 | 732690 |
| 2024-10-30 | 8.48 | $8.44 | 549590 |
| 2024-10-29 | 8.47 | $8.44 | 387724 |
| 2024-10-28 | 8.46 | $8.43 | 674010 |
| 2024-10-25 | 8.45 | $8.40 | 379300 |
| 2024-10-24 | 8.45 | $8.39 | 591801 |
| 2024-10-23 | 8.45 | $8.32 | 600186 |
| 2024-10-22 | 8.46 | $8.43 | 526243 |
| 2024-10-21 | 8.44 | $8.42 | 617000 |
| 2024-10-18 | 8.42 | $8.40 | 720100 |
| 2024-10-17 | 8.40 | $8.32 | 588133 |
| 2024-10-16 | 8.39 | $8.32 | 825918 |
| 2024-10-15 | 8.38 | $8.32 | 741800 |
| 2024-10-14 | 8.37 | $8.45 | 1.5M |
| 2024-10-11 | 8.31 | $8.37 | 2.5M |
| 2024-10-10 | 8.27 | $8.33 | 934800 |
| 2024-10-09 | 8.22 | $8.34 | 869700 |
| 2024-10-08 | 8.15 | $8.19 | 565008 |
| 2024-10-07 | 8.12 | $8.14 | 551200 |
| 2024-10-04 | 8.10 | $8.14 | 676489 |
| 2024-10-03 | 8.06 | $8.08 | 542400 |
| 2024-10-02 | 8.04 | $8.05 | 402554 |
| 2024-10-01 | 8.02 | $8.02 | 567834 |
| 2024-09-30 | 8.01 | $8.09 | 802849 |
| 2024-09-27 | 7.97 | $7.97 | 474945 |
| 2024-09-26 | 7.96 | $7.97 | 526706 |
| 2024-09-25 | 7.94 | $7.93 | 344100 |
| 2024-09-24 | 7.94 | $7.93 | 379200 |
| 2024-09-23 | 7.93 | $7.93 | 418360 |
| 2024-09-20 | 7.92 | $7.86 | 299708 |
| 2024-09-19 | 7.93 | $7.89 | 561729 |
| 2024-09-18 | 7.92 | $7.90 | 694300 |
| 2024-09-17 | 7.92 | $7.83 | 542011 |
| 2024-09-16 | 7.93 | $7.86 | 765067 |
| 2024-09-13 | 7.94 | $7.91 | 2.8M |
| 2024-09-12 | 7.93 | $7.95 | 431729 |
| 2024-09-11 | 7.90 | $7.97 | 691317 |
| 2024-09-10 | 7.87 | $7.91 | 701700 |
| 2024-09-09 | 7.84 | $7.87 | 523098 |
| 2024-09-06 | 7.81 | $7.79 | 613730 |
| 2024-09-05 | 7.81 | $7.83 | 658583 |
| 2024-09-04 | 7.79 | $7.83 | 785950 |
| 2024-09-03 | 7.77 | $7.74 | 583525 |
| 2024-08-30 | 7.77 | $7.83 | 745621 |
| 2024-08-29 | 7.74 | $7.77 | 273110 |
| 2024-08-28 | 7.72 | $7.71 | 455118 |
| 2024-08-27 | 7.72 | $7.73 | 383000 |
| 2024-08-26 | 7.71 | $7.74 | 684600 |
| 2024-08-23 | 7.69 | $7.75 | 386101 |
| 2024-08-22 | 7.67 | $7.72 | 563635 |
| 2024-08-21 | 7.65 | $7.72 | 580526 |
| 2024-08-20 | 7.63 | $7.68 | 472600 |
| 2024-08-19 | 7.62 | $7.73 | 448700 |
| 2024-08-16 | 7.59 | $7.62 | 620800 |
| 2024-08-15 | 7.59 | $7.66 | 523520 |
| 2024-08-14 | 7.57 | $7.78 | 1.9M |
| 2024-08-13 | 7.52 | $7.73 | 726916 |
| 2024-08-12 | 7.47 | $7.63 | 580121 |
| 2024-08-09 | 7.44 | $7.53 | 516200 |
| 2024-08-08 | 7.44 | $7.47 | 448224 |
| 2024-08-07 | 7.46 | $7.40 | 724900 |
| 2024-08-06 | 7.51 | $7.37 | 999900 |
| 2024-08-05 | 7.58 | $7.11 | 2.9M |
| 2024-08-02 | 7.75 | $7.66 | 984700 |
| 2024-08-01 | 7.78 | $7.77 | 657604 |
| 2024-07-31 | 7.79 | $7.85 | 761900 |
| 2024-07-30 | 7.77 | $7.77 | 455229 |
| 2024-07-29 | 7.77 | $7.80 | 359742 |
| 2024-07-26 | 7.76 | $7.80 | 334048 |
| 2024-07-25 | 7.76 | $7.73 | 510600 |
| 2024-07-24 | 7.77 | $7.74 | 514100 |
| 2024-07-23 | 7.78 | $7.82 | 301102 |
| 2024-07-22 | 7.77 | $7.80 | 538751 |
| 2024-07-19 | 7.77 | $7.74 | 296367 |
| 2024-07-18 | 7.78 | $7.72 | 470210 |
| 2024-07-17 | 7.80 | $7.77 | 857059 |
| 2024-07-16 | 7.81 | $7.74 | 703800 |
| 2024-07-15 | 7.83 | $7.72 | 878614 |
| 2024-07-12 | 7.86 | $7.82 | 2.0M |
| 2024-07-11 | 7.87 | $7.78 | 1.5M |
| 2024-07-10 | 7.89 | $7.86 | 779923 |
| 2024-07-09 | 7.89 | $7.86 | 1.1M |
| 2024-07-08 | 7.88 | $7.88 | 613462 |
| 2024-07-05 | 7.87 | $7.90 | 666934 |
| 2024-07-03 | 7.85 | $7.89 | 288200 |
| 2024-07-02 | 7.83 | $7.88 | 457326 |
| 2024-07-01 | 7.80 | $7.87 | 620631 |
| 2024-06-28 | 7.77 | $7.85 | 624354 |
| 2024-06-27 | 7.73 | $7.74 | 703485 |
| 2024-06-26 | 7.73 | $7.76 | 328506 |
| 2024-06-25 | 7.71 | $7.77 | 457176 |
| 2024-06-24 | 7.70 | $7.71 | 598742 |
| 2024-06-21 | 7.69 | $7.67 | 373328 |
| 2024-06-20 | 7.70 | $7.62 | 602700 |
| 2024-06-18 | 7.72 | $7.65 | 468441 |
| 2024-06-17 | 7.74 | $7.64 | 527800 |
| 2024-06-14 | 7.76 | $7.62 | 570500 |
| 2024-06-13 | 7.79 | $7.77 | 955117 |
| 2024-06-12 | 7.79 | $7.77 | 670200 |
| 2024-06-11 | 7.78 | $7.76 | 701600 |
| 2024-06-10 | 7.77 | $7.73 | 705405 |
| 2024-06-07 | 7.76 | $7.78 | 503900 |
| 2024-06-06 | 7.74 | $7.83 | 585800 |
| 2024-06-05 | 7.70 | $7.80 | 792900 |
| 2024-06-04 | 7.66 | $7.75 | 594544 |
| 2024-06-03 | 7.62 | $7.69 | 875900 |
| 2024-05-31 | 7.59 | $7.65 | 770728 |
| 2024-05-30 | 7.57 | $7.56 | 469500 |
| 2024-05-29 | 7.57 | $7.55 | 420251 |
| 2024-05-28 | 7.58 | $7.58 | 629400 |
| 2024-05-24 | 7.58 | $7.55 | 403366 |
| 2024-05-23 | 7.58 | $7.57 | 365014 |
| 2024-05-22 | 7.58 | $7.59 | 345192 |
| 2024-05-21 | 7.58 | $7.56 | 507726 |
| 2024-05-20 | 7.58 | $7.61 | 555265 |
| 2024-05-17 | 7.57 | $7.56 | 392400 |
| 2024-05-16 | 7.57 | $7.47 | 523234 |
| 2024-05-15 | 7.59 | $7.49 | 641600 |
| 2024-05-14 | 7.62 | $7.50 | 1.0M |
| 2024-05-13 | 7.65 | $7.55 | 2.4M |
| 2024-05-10 | 7.66 | $7.67 | 620726 |
| 2024-05-09 | 7.64 | $7.70 | 600900 |
| 2024-05-08 | 7.61 | $7.67 | 437500 |
| 2024-05-07 | 7.57 | $7.62 | 481002 |
| 2024-05-06 | 7.55 | $7.70 | 575301 |
| 2024-05-03 | 7.49 | $7.57 | 732662 |
| 2024-05-02 | 7.46 | $7.57 | 371306 |
| 2024-05-01 | 7.42 | $7.52 | 621041 |
| 2024-04-30 | 7.39 | $7.51 | 750000 |
| 2024-04-29 | 7.36 | $7.49 | 692620 |
| 2024-04-26 | 7.33 | $7.42 | 433246 |
| 2024-04-25 | 7.31 | $7.37 | 492400 |
| 2024-04-24 | 7.31 | $7.41 | 428976 |
| 2024-04-23 | 7.29 | $7.36 | 384442 |
| 2024-04-22 | 7.29 | $7.26 | 445411 |
| 2024-04-19 | 7.32 | $7.21 | 664419 |
| 2024-04-18 | 7.37 | $7.26 | 806068 |
| 2024-04-17 | 7.42 | $7.19 | 693445 |
| 2024-04-16 | 7.50 | $7.12 | 1.3M |
| 2024-04-15 | 7.62 | $7.12 | 2.6M |
| 2024-04-12 | 7.77 | $7.58 | 877461 |
| 2024-04-11 | 7.80 | $7.82 | 1.8M |
| 2024-04-10 | 7.76 | $7.75 | 831721 |
| 2024-04-09 | 7.73 | $7.81 | 1.1M |
| 2024-04-08 | 7.68 | $7.76 | 1.3M |
| 2024-04-05 | 7.62 | $7.68 | 521857 |
| 2024-04-04 | 7.58 | $7.60 | 1.2M |
| 2024-04-03 | 7.55 | $7.62 | 635700 |
| 2024-04-02 | 7.51 | $7.56 | 457800 |
| 2024-04-01 | 7.48 | $7.57 | 925461 |
| 2024-03-28 | 7.43 | $7.51 | 766801 |
| 2024-03-27 | 7.39 | $7.46 | 522600 |
| 2024-03-26 | 7.36 | $7.41 | 548205 |
| 2024-03-25 | 7.34 | $7.38 | 558717 |
| 2024-03-22 | 7.32 | $7.33 | 392278 |
| 2024-03-21 | 7.31 | $7.33 | 495748 |
| 2024-03-20 | 7.30 | $7.30 | 448612 |
| 2024-03-19 | 7.30 | $7.27 | 346200 |
| 2024-03-18 | 7.30 | $7.23 | 572467 |
| 2024-03-15 | 7.32 | $7.24 | 421667 |
| 2024-03-14 | 7.34 | $7.23 | 618739 |
| 2024-03-13 | 7.36 | $7.35 | 745300 |
| 2024-03-12 | 7.35 | $7.37 | 679100 |
| 2024-03-11 | 7.34 | $7.35 | 570400 |
| 2024-03-08 | 7.32 | $7.32 | 497625 |
| 2024-03-07 | 7.31 | $7.35 | 598700 |
| 2024-03-06 | 7.28 | $7.29 | 567100 |
| 2024-03-05 | 7.27 | $7.26 | 656300 |
| 2024-03-04 | 7.27 | $7.32 | 486003 |
| 2024-03-01 | 7.24 | $7.32 | 766116 |
| 2024-02-29 | 7.21 | $7.26 | 366932 |
| 2024-02-28 | 7.19 | $7.21 | 433083 |
| 2024-02-27 | 7.19 | $7.20 | 382424 |
| 2024-02-26 | 7.18 | $7.19 | 636324 |
| 2024-02-23 | 7.17 | $7.21 | 310878 |
| 2024-02-22 | 7.16 | $7.19 | 513141 |
| 2024-02-21 | 7.15 | $7.12 | 405123 |
| 2024-02-20 | 7.16 | $7.11 | 697700 |
| 2024-02-16 | 7.18 | $7.12 | 456021 |
| 2024-02-15 | 7.20 | $7.12 | 429200 |
| 2024-02-14 | 7.22 | $7.12 | 615222 |
| 2024-02-13 | 7.24 | $7.19 | 2.1M |
| 2024-02-12 | 7.25 | $7.30 | 835500 |
| 2024-02-09 | 7.23 | $7.26 | 856400 |
| 2024-02-08 | 7.21 | $7.24 | 565700 |
| 2024-02-07 | 7.19 | $7.20 | 589310 |
| 2024-02-06 | 7.18 | $7.18 | 603270 |
| 2024-02-05 | 7.17 | $7.17 | 620900 |
| 2024-02-02 | 7.17 | $7.20 | 551371 |
| 2024-02-01 | 7.15 | $7.18 | 694741 |
| 2024-01-31 | 7.14 | $7.13 | 441800 |
| 2024-01-30 | 7.13 | $7.20 | 408117 |
| 2024-01-29 | 7.11 | $7.18 | 595200 |
| 2024-01-26 | 7.09 | $7.10 | 383235 |
| 2024-01-25 | 7.09 | $7.10 | 326389 |
| 2024-01-24 | 7.09 | $7.12 | 445800 |
| 2024-01-23 | 7.08 | $7.14 | 300400 |
| 2024-01-22 | 7.07 | $7.12 | 469800 |
| 2024-01-19 | 7.05 | $7.15 | 450191 |
| 2024-01-18 | 7.03 | $7.09 | 606600 |
| 2024-01-17 | 7.02 | $6.96 | 715405 |
| 2024-01-16 | 7.06 | $7.03 | 711300 |
| 2024-01-12 | 7.07 | $7.02 | 653863 |
| 2024-01-11 | 7.10 | $7.11 | 1.8M |
| 2024-01-10 | 7.10 | $7.15 | 655800 |
| 2024-01-09 | 7.09 | $7.16 | 502834 |
| 2024-01-08 | 7.08 | $7.12 | 562500 |
| 2024-01-05 | 7.08 | $7.10 | 390874 |
| 2024-01-04 | 7.08 | $7.10 | 644914 |
| 2024-01-03 | 7.09 | $7.06 | 674418 |
| 2024-01-02 | 7.11 | $7.11 | 765556 |
| 2023-12-29 | 7.12 | $7.06 | 1.2M |
| 2023-12-28 | 7.15 | $7.08 | 649711 |
| 2023-12-27 | 7.18 | $7.10 | 890605 |
| 2023-12-26 | 7.21 | $7.14 | 1.1M |
| 2023-12-22 | 7.23 | $7.19 | 600002 |
| 2023-12-21 | 7.24 | $7.15 | 499300 |
| 2023-12-20 | 7.27 | $7.12 | 735100 |
| 2023-12-19 | 7.32 | $7.20 | 685600 |
| 2023-12-18 | 7.34 | $7.15 | 883100 |
| 2023-12-15 | 7.39 | $7.17 | 691856 |
| 2023-12-14 | 7.44 | $7.26 | 677058 |
| 2023-12-13 | 7.47 | $7.38 | 1.9M |
| 2023-12-12 | 7.46 | $7.41 | 539519 |
| 2023-12-11 | 7.45 | $7.40 | 596132 |
| 2023-12-08 | 7.43 | $7.38 | 443575 |
| 2023-12-07 | 7.41 | $7.38 | 593412 |
| 2023-12-06 | 7.38 | $7.34 | 516500 |
| 2023-12-05 | 7.36 | $7.36 | 500300 |
| 2023-12-04 | 7.33 | $7.32 | 494013 |
| 2023-12-01 | 7.30 | $7.33 | 839644 |
| 2023-11-30 | 7.26 | $7.20 | 810700 |
| 2023-11-29 | 7.25 | $7.21 | 384207 |
| 2023-11-28 | 7.23 | $7.21 | 407845 |
| 2023-11-27 | 7.21 | $7.18 | 337300 |
| 2023-11-24 | 7.19 | $7.20 | 292800 |
| 2023-11-22 | 7.16 | $7.15 | 427000 |
| 2023-11-21 | 7.14 | $7.09 | 380024 |
| 2023-11-20 | 7.13 | $7.13 | 662143 |
| 2023-11-17 | 7.11 | $7.11 | 663300 |
| 2023-11-16 | 7.08 | $7.00 | 489740 |
| 2023-11-15 | 7.09 | $7.07 | 1.0M |
| 2023-11-14 | 7.07 | $7.07 | 809803 |
| 2023-11-13 | 7.04 | $7.06 | 2.0M |
| 2023-11-10 | 7.02 | $7.16 | 703307 |
| 2023-11-09 | 6.96 | $7.14 | 669700 |
| 2023-11-08 | 6.89 | $7.18 | 491029 |
| 2023-11-07 | 6.79 | $7.11 | 649300 |
| 2023-11-06 | 6.70 | $7.06 | 908524 |
| 2023-11-03 | 6.61 | $7.22 | 1.1M |
| 2023-11-02 | 6.44 | $7.18 | 927544 |
| 2023-11-01 | 6.26 | $6.94 | 1.4M |
| 2023-10-31 | 6.13 | $6.56 | 1.0M |
| 2023-10-30 | 6.09 | $6.29 | 878600 |
| 2023-10-27 | 6.13 | $6.17 | 941900 |
| 2023-10-26 | 6.23 | $6.09 | 1.6M |
| 2023-10-25 | 6.39 | $6.25 | 1.5M |
| 2023-10-24 | 6.54 | $6.44 | 953025 |
| 2023-10-23 | 6.67 | $6.50 | 1.3M |
| 2023-10-20 | 6.82 | $6.83 | 938244 |
| 2023-10-19 | 6.90 | $6.84 | 2.4M |
| 2023-10-18 | 7.00 | $6.40 | 3.9M |
| 2023-10-17 | 7.26 | $6.92 | 2.1M |
| 2023-10-16 | 7.43 | $7.11 | 1.7M |
| 2023-10-13 | 7.57 | $7.38 | 1.2M |
| 2023-10-12 | 7.66 | $7.63 | 2.1M |
| 2023-10-11 | 7.69 | $7.71 | 817000 |
| 2023-10-10 | 7.71 | $7.73 | 568622 |
| 2023-10-09 | 7.72 | $7.78 | 551661 |
| 2023-10-06 | 7.73 | $7.78 | 778102 |
| 2023-10-05 | 7.74 | $7.70 | 523652 |
| 2023-10-04 | 7.78 | $7.74 | 673131 |
| 2023-10-03 | 7.81 | $7.79 | 794528 |
| 2023-10-02 | 7.84 | $7.93 | 710223 |
| 2023-09-29 | 7.83 | $7.99 | 760150 |
| 2023-09-28 | 7.80 | $7.86 | 670500 |
| 2023-09-27 | 7.81 | $7.72 | 613117 |
| 2023-09-26 | 7.87 | $7.70 | 1.2M |
| 2023-09-25 | 7.95 | $7.92 | 511800 |
| 2023-09-22 | 7.98 | $7.95 | 466736 |
| 2023-09-21 | 8.00 | $7.95 | 544797 |
| 2023-09-20 | 8.04 | $8.02 | 903278 |
| 2023-09-19 | 8.06 | $7.98 | 556306 |
| 2023-09-18 | 8.09 | $7.97 | 485800 |
| 2023-09-15 | 8.14 | $8.00 | 671018 |
| 2023-09-14 | 8.18 | $8.04 | 960812 |
| 2023-09-13 | 8.23 | $8.21 | 1.9M |
| 2023-09-12 | 8.23 | $8.27 | 600116 |
| 2023-09-11 | 8.21 | $8.31 | 575312 |
| 2023-09-08 | 8.18 | $8.25 | 639741 |
| 2023-09-07 | 8.16 | $8.23 | 565300 |
| 2023-09-06 | 8.13 | $8.27 | 501600 |
| 2023-09-05 | 8.09 | $8.29 | 882900 |
| 2023-09-01 | 8.04 | $8.21 | 800106 |
| 2023-08-31 | 8.00 | $8.20 | 744685 |
| 2023-08-30 | 7.96 | $8.11 | 487611 |
| 2023-08-29 | 7.93 | $8.01 | 667635 |
| 2023-08-28 | 7.94 | $7.98 | 693200 |
| 2023-08-25 | 7.96 | $8.02 | 600027 |
| 2023-08-24 | 7.97 | $7.97 | 899613 |
| 2023-08-23 | 8.00 | $8.09 | 664300 |
| 2023-08-22 | 8.00 | $7.96 | 872900 |
| 2023-08-21 | 8.05 | $8.04 | 1.1M |
| 2023-08-18 | 8.08 | $7.78 | 2.0M |
| 2023-08-17 | 8.20 | $7.82 | 1.8M |
| 2023-08-16 | 8.33 | $8.10 | 1.1M |
| 2023-08-15 | 8.41 | $8.14 | 1.2M |
| 2023-08-14 | 8.49 | $8.39 | 883126 |
| 2023-08-11 | 8.50 | $8.48 | 1.2M |
| 2023-08-10 | 8.49 | $8.49 | 1.8M |
| 2023-08-09 | 8.47 | $8.48 | 831517 |
| 2023-08-08 | 8.45 | $8.43 | 875713 |
| 2023-08-07 | 8.44 | $8.44 | 608700 |
| 2023-08-04 | 8.42 | $8.38 | 1.0M |
| 2023-08-03 | 8.41 | $8.31 | 760364 |
| 2023-08-02 | 8.42 | $8.36 | 1.0M |
| 2023-08-01 | 8.42 | $8.50 | 788156 |
| 2023-07-31 | 8.37 | $8.49 | 935058 |
| 2023-07-28 | 8.31 | $8.39 | 677621 |
| 2023-07-27 | 8.27 | $8.26 | 640424 |
| 2023-07-26 | 8.25 | $8.23 | 548413 |
| 2023-07-25 | 8.24 | $8.24 | 484307 |
| 2023-07-24 | 8.23 | $8.19 | 538500 |
| 2023-07-21 | 8.22 | $8.20 | 442280 |
| 2023-07-20 | 8.21 | $8.20 | 446340 |
| 2023-07-19 | 8.20 | $8.19 | 768400 |
| 2023-07-18 | 8.18 | $8.15 | 628500 |
| 2023-07-17 | 8.17 | $8.14 | 744332 |
| 2023-07-14 | 8.16 | $8.04 | 559378 |
| 2023-07-13 | 8.18 | $8.08 | 679800 |
| 2023-07-12 | 8.18 | $8.17 | 2.6M |
| 2023-07-11 | 8.16 | $8.18 | 970300 |
| 2023-07-10 | 8.13 | $8.16 | 1.0M |
| 2023-07-07 | 8.09 | $8.07 | 687576 |
| 2023-07-06 | 8.07 | $8.01 | 1.4M |
| 2023-07-05 | 8.07 | $8.14 | 669430 |
| 2023-07-03 | 8.02 | $8.10 | 564532 |
| 2023-06-30 | 7.97 | $8.00 | 857851 |
| 2023-06-29 | 7.94 | $7.96 | 519201 |
| 2023-06-28 | 7.91 | $7.94 | 633100 |
| 2023-06-27 | 7.89 | $7.89 | 609623 |
| 2023-06-26 | 7.87 | $7.84 | 462700 |
| 2023-06-23 | 7.86 | $7.81 | 310658 |
| 2023-06-22 | 7.86 | $7.83 | 396490 |
| 2023-06-21 | 7.85 | $7.82 | 511100 |
| 2023-06-20 | 7.84 | $7.72 | 718933 |
| 2023-06-16 | 7.86 | $7.68 | 559800 |
| 2023-06-15 | 7.89 | $7.77 | 626100 |
| 2023-06-14 | 7.90 | $7.72 | 775045 |
| 2023-06-13 | 7.92 | $7.94 | 1.1M |
| 2023-06-12 | 7.88 | $7.93 | 1.9M |
| 2023-06-09 | 7.82 | $7.89 | 718084 |
| 2023-06-08 | 7.77 | $7.87 | 746002 |
| 2023-06-07 | 7.71 | $7.79 | 539741 |
| 2023-06-06 | 7.66 | $7.77 | 684277 |
| 2023-06-05 | 7.60 | $7.74 | 539715 |
| 2023-06-02 | 7.54 | $7.68 | 801402 |
| 2023-06-01 | 7.48 | $7.60 | 797100 |
| 2023-05-31 | 7.44 | $7.56 | 704100 |
| 2023-05-30 | 7.39 | $7.44 | 544630 |
| 2023-05-26 | 7.38 | $7.36 | 590843 |
| 2023-05-25 | 7.39 | $7.35 | 480400 |
| 2023-05-24 | 7.41 | $7.35 | 659000 |
| 2023-05-23 | 7.42 | $7.44 | 413515 |
| 2023-05-22 | 7.42 | $7.42 | 458013 |
| 2023-05-19 | 7.42 | $7.43 | 511527 |
| 2023-05-18 | 7.41 | $7.45 | 565600 |
| 2023-05-17 | 7.40 | $7.33 | 426247 |
| 2023-05-16 | 7.42 | $7.23 | 439786 |
| 2023-05-15 | 7.48 | $7.31 | 532317 |
| 2023-05-12 | 7.52 | $7.38 | 601333 |
| 2023-05-11 | 7.56 | $7.53 | 918300 |
| 2023-05-10 | 7.55 | $7.57 | 1.3M |
| 2023-05-09 | 7.52 | $7.55 | 945824 |
| 2023-05-08 | 7.50 | $7.52 | 526500 |
| 2023-05-05 | 7.47 | $7.45 | 569959 |
| 2023-05-04 | 7.47 | $7.40 | 544203 |
| 2023-05-03 | 7.48 | $7.43 | 754500 |
| 2023-05-02 | 7.48 | $7.42 | 759000 |
| 2023-05-01 | 7.48 | $7.54 | 702200 |
| 2023-04-28 | 7.44 | $7.48 | 542815 |
| 2023-04-27 | 7.41 | $7.49 | 456247 |
| 2023-04-26 | 7.38 | $7.43 | 568510 |
| 2023-04-25 | 7.35 | $7.37 | 600328 |
| 2023-04-24 | 7.34 | $7.40 | 420800 |
| 2023-04-21 | 7.31 | $7.35 | 449819 |
| 2023-04-20 | 7.30 | $7.25 | 455700 |
| 2023-04-19 | 7.31 | $7.25 | 392500 |
| 2023-04-18 | 7.33 | $7.21 | 484622 |
| 2023-04-17 | 7.36 | $7.21 | 538647 |
| 2023-04-14 | 7.40 | $7.28 | 417356 |
| 2023-04-13 | 7.42 | $7.33 | 742707 |
| 2023-04-12 | 7.44 | $7.46 | 984141 |
| 2023-04-11 | 7.41 | $7.48 | 1.2M |
| 2023-04-10 | 7.37 | $7.41 | 824617 |
| 2023-04-06 | 7.35 | $7.41 | 481400 |
| 2023-04-05 | 7.32 | $7.47 | 439817 |
| 2023-04-04 | 7.27 | $7.47 | 459714 |
| 2023-04-03 | 7.20 | $7.52 | 722423 |
| 2023-03-31 | 7.11 | $7.39 | 1.0M |
| 2023-03-30 | 7.04 | $7.31 | 786240 |
| 2023-03-29 | 6.98 | $7.12 | 351613 |
| 2023-03-28 | 6.97 | $7.02 | 402719 |
| 2023-03-27 | 6.99 | $7.10 | 447828 |
| 2023-03-24 | 6.99 | $7.12 | 334375 |
| 2023-03-23 | 6.99 | $7.15 | 515100 |
| 2023-03-22 | 6.99 | $7.07 | 416279 |
| 2023-03-21 | 7.02 | $7.16 | 603403 |
| 2023-03-20 | 7.02 | $7.15 | 735100 |
| 2023-03-17 | 7.04 | $6.98 | 543103 |
| 2023-03-16 | 7.11 | $6.91 | 1.3M |
| 2023-03-15 | 7.23 | $6.99 | 1.4M |
| 2023-03-14 | 7.35 | $7.16 | 1.3M |
| 2023-03-13 | 7.45 | $7.25 | 1.2M |
| 2023-03-10 | 7.54 | $7.40 | 1.8M |
| 2023-03-09 | 7.60 | $7.55 | 643700 |
| 2023-03-08 | 7.63 | $7.66 | 460116 |
| 2023-03-07 | 7.64 | $7.69 | 866066 |
| 2023-03-06 | 7.63 | $7.68 | 599200 |
| 2023-03-03 | 7.63 | $7.66 | 757000 |
| 2023-03-02 | 7.64 | $7.62 | 645918 |
| 2023-03-01 | 7.66 | $7.64 | 641600 |
| 2023-02-28 | 7.69 | $7.64 | 759946 |
| 2023-02-27 | 7.72 | $7.65 | 519511 |
| 2023-02-24 | 7.75 | $7.66 | 559376 |
| 2023-02-23 | 7.78 | $7.72 | 592230 |
| 2023-02-22 | 7.81 | $7.61 | 709100 |
| 2023-02-21 | 7.87 | $7.67 | 623534 |
| 2023-02-17 | 7.93 | $7.73 | 551909 |
| 2023-02-16 | 7.99 | $7.75 | 712900 |
| 2023-02-15 | 8.04 | $7.84 | 555962 |
| 2023-02-14 | 8.08 | $7.89 | 798700 |
| 2023-02-13 | 8.11 | $8.03 | 1.9M |
| 2023-02-10 | 8.10 | $7.95 | 876502 |
| 2023-02-09 | 8.11 | $7.97 | 724507 |
| 2023-02-08 | 8.11 | $8.05 | 516340 |
| 2023-02-07 | 8.09 | $8.06 | 667294 |
| 2023-02-06 | 8.05 | $8.03 | 768317 |
| 2023-02-03 | 8.01 | $8.09 | 1.2M |
| 2023-02-02 | 7.94 | $8.13 | 1.3M |
| 2023-02-01 | 7.84 | $7.96 | 852402 |
| 2023-01-31 | 7.77 | $7.83 | 756505 |
| 2023-01-30 | 7.72 | $7.79 | 419506 |
| 2023-01-27 | 7.68 | $7.79 | 898057 |
| 2023-01-26 | 7.63 | $7.74 | 499900 |
| 2023-01-25 | 7.58 | $7.67 | 717700 |
| 2023-01-24 | 7.54 | $7.56 | 398900 |
| 2023-01-23 | 7.52 | $7.57 | 684500 |
| 2023-01-20 | 7.50 | $7.46 | 560600 |
| 2023-01-19 | 7.51 | $7.39 | 510133 |
| 2023-01-18 | 7.54 | $7.43 | 640700 |
| 2023-01-17 | 7.57 | $7.56 | 530500 |
| 2023-01-13 | 7.57 | $7.57 | 906800 |
| 2023-01-12 | 7.56 | $7.79 | 1.1M |
| 2023-01-11 | 7.48 | $7.78 | 1.5M |
| 2023-01-10 | 7.39 | $7.74 | 942335 |
| 2023-01-09 | 7.28 | $7.61 | 927460 |
| 2023-01-06 | 7.20 | $7.48 | 584833 |
| 2023-01-05 | 7.15 | $7.37 | 419449 |
| 2023-01-04 | 7.13 | $7.45 | 651036 |
| 2023-01-03 | 7.07 | $7.34 | 984500 |
| 2022-12-30 | 7.05 | $7.10 | 1.3M |
| 2022-12-29 | 7.10 | $7.10 | 1.1M |
| 2022-12-28 | 7.16 | $7.06 | 891146 |
| 2022-12-27 | 7.26 | $7.29 | 635400 |
| 2022-12-23 | 7.31 | $7.30 | 504648 |
| 2022-12-22 | 7.38 | $7.23 | 952757 |
| 2022-12-21 | 7.48 | $7.34 | 925234 |
| 2022-12-20 | 7.57 | $7.06 | 1.7M |
| 2022-12-19 | 7.78 | $7.41 | 1.2M |
| 2022-12-16 | 7.92 | $7.71 | 1.1M |
| 2022-12-15 | 8.00 | $7.74 | 1.2M |
| 2022-12-14 | 8.09 | $7.96 | 753347 |
| 2022-12-13 | 8.13 | $8.11 | 1.0M |
| 2022-12-12 | 8.13 | $8.07 | 858000 |
| 2022-12-09 | 8.14 | $8.10 | 476226 |
| 2022-12-08 | 8.15 | $8.11 | 784140 |
| 2022-12-07 | 8.15 | $8.06 | 293911 |
| 2022-12-06 | 8.17 | $8.01 | 576761 |
| 2022-12-05 | 8.20 | $8.10 | 629702 |
| 2022-12-02 | 8.22 | $8.23 | 418100 |
| 2022-12-01 | 8.20 | $8.24 | 979400 |
| 2022-11-30 | 8.16 | $8.20 | 519700 |
| 2022-11-29 | 8.13 | $8.09 | 352890 |
| 2022-11-28 | 8.13 | $7.98 | 708850 |
| 2022-11-25 | 8.16 | $8.15 | 253400 |
| 2022-11-23 | 8.15 | $8.09 | 388800 |
| 2022-11-22 | 8.15 | $8.09 | 504300 |
| 2022-11-21 | 8.15 | $8.00 | 610744 |
| 2022-11-18 | 8.18 | $8.10 | 601900 |
| 2022-11-17 | 8.18 | $8.03 | 562625 |
| 2022-11-16 | 8.20 | $7.93 | 769500 |
| 2022-11-15 | 8.26 | $8.09 | 957100 |
| 2022-11-14 | 8.28 | $8.13 | 878325 |
| 2022-11-11 | 8.29 | $8.47 | 919700 |
| 2022-11-10 | 8.19 | $8.43 | 1.2M |
| 2022-11-09 | 8.08 | $8.11 | 601200 |
| 2022-11-08 | 8.05 | $8.18 | 766449 |
| 2022-11-07 | 7.98 | $8.10 | 884889 |
| 2022-11-04 | 7.93 | $8.03 | 725549 |
| 2022-11-03 | 7.90 | $7.92 | 650600 |
| 2022-11-02 | 7.88 | $7.98 | 995756 |
| 2022-11-01 | 7.85 | $8.17 | 661700 |
| 2022-10-31 | 7.76 | $8.03 | 493324 |
| 2022-10-28 | 7.69 | $7.99 | 621608 |
| 2022-10-27 | 7.62 | $7.98 | 436311 |
| 2022-10-26 | 7.54 | $7.87 | 628939 |
| 2022-10-25 | 7.48 | $8.02 | 749400 |
| 2022-10-24 | 7.37 | $7.68 | 909226 |
| 2022-10-21 | 7.35 | $7.34 | 882316 |
| 2022-10-20 | 7.44 | $7.47 | 891347 |
| 2022-10-19 | 7.51 | $7.57 | 456601 |
| 2022-10-18 | 7.58 | $7.57 | 562527 |
| 2022-10-17 | 7.67 | $7.50 | 1.7M |
| 2022-10-14 | 7.80 | $7.62 | 1.1M |
| 2022-10-13 | 7.94 | $7.90 | 1.3M |
| 2022-10-12 | 8.02 | $7.99 | 1.2M |
| 2022-10-11 | 8.09 | $8.05 | 1.1M |
| 2022-10-10 | 8.17 | $8.16 | 1.0M |
| 2022-10-07 | 8.23 | $8.37 | 866400 |
| 2022-10-06 | 8.25 | $8.62 | 656904 |
| 2022-10-05 | 8.20 | $8.73 | 872100 |
| 2022-10-04 | 8.11 | $8.85 | 991634 |
| 2022-10-03 | 7.96 | $8.41 | 1.6M |
| 2022-09-30 | 7.93 | $8.12 | 940403 |
| 2022-09-29 | 8.00 | $8.11 | 670739 |
| 2022-09-28 | 8.09 | $8.32 | 933403 |
| 2022-09-27 | 8.14 | $8.05 | 1.2M |
| 2022-09-26 | 8.30 | $7.86 | 1.4M |
| 2022-09-23 | 8.57 | $8.19 | 1.8M |
| 2022-09-22 | 8.79 | $8.58 | 871005 |
| 2022-09-21 | 8.95 | $8.75 | 982400 |
| 2022-09-20 | 9.09 | $8.76 | 1.1M |
| 2022-09-19 | 9.27 | $8.85 | 937700 |
| 2022-09-16 | 9.45 | $9.07 | 1.8M |
| 2022-09-15 | 9.61 | $9.37 | 757100 |
| 2022-09-14 | 9.71 | $9.55 | 1.0M |
| 2022-09-13 | 9.78 | $9.72 | 1.8M |
| 2022-09-12 | 9.81 | $10.04 | 853200 |
| 2022-09-09 | 9.74 | $9.89 | 1.1M |
| 2022-09-08 | 9.71 | $9.72 | 1.3M |
| 2022-09-07 | 9.72 | $9.70 | 670900 |
| 2022-09-06 | 9.74 | $9.60 | 563131 |
| 2022-09-02 | 9.80 | $9.64 | 925200 |
| 2022-09-01 | 9.86 | $9.66 | 1.5M |
| 2022-08-31 | 9.93 | $9.64 | 1.2M |
| 2022-08-30 | 10.01 | $9.72 | 1.0M |
| 2022-08-29 | 10.09 | $9.83 | 794300 |
| 2022-08-26 | 10.15 | $9.91 | 1.1M |
| 2022-08-25 | 10.19 | $10.10 | 881419 |
| 2022-08-24 | 10.17 | $10.10 | 1.0M |
| 2022-08-23 | 10.15 | $9.88 | 753500 |
| 2022-08-22 | 10.19 | $9.62 | 1.1M |
| 2022-08-19 | 10.31 | $9.86 | 937540 |
| 2022-08-18 | 10.39 | $10.07 | 592032 |
| 2022-08-17 | 10.40 | $9.93 | 2.3M |
| 2022-08-16 | 10.45 | $10.24 | 675123 |
| 2022-08-15 | 10.42 | $10.25 | 635600 |
| 2022-08-12 | 10.36 | $10.25 | 1.2M |
| 2022-08-11 | 10.28 | $10.31 | 1.3M |
| 2022-08-10 | 10.16 | $10.25 | 1.2M |
| 2022-08-09 | 10.02 | $9.99 | 956653 |
| 2022-08-08 | 9.93 | $9.96 | 914658 |
| 2022-08-05 | 9.82 | $9.81 | 679942 |
| 2022-08-04 | 9.73 | $9.84 | 832605 |
| 2022-08-03 | 9.60 | $9.74 | 905354 |
| 2022-08-02 | 9.48 | $9.56 | 871600 |
| 2022-08-01 | 9.38 | $9.56 | 928700 |
| 2022-07-29 | 9.25 | $9.46 | 1.2M |
| 2022-07-28 | 9.13 | $9.20 | 599100 |
| 2022-07-27 | 9.06 | $9.02 | 461400 |
| 2022-07-26 | 9.03 | $8.91 | 727100 |
| 2022-07-25 | 9.02 | $9.01 | 438090 |
| 2022-07-22 | 8.98 | $8.99 | 469383 |
| 2022-07-21 | 8.94 | $9.04 | 429059 |
| 2022-07-20 | 8.87 | $9.02 | 675010 |
| 2022-07-19 | 8.79 | $8.87 | 1.2M |
| 2022-07-18 | 8.74 | $8.69 | 710675 |
| 2022-07-15 | 8.74 | $8.67 | 292902 |
| 2022-07-14 | 8.75 | $8.60 | 2.1M |
| 2022-07-13 | 8.78 | $8.87 | 736600 |
| 2022-07-12 | 8.73 | $8.90 | 836600 |
| 2022-07-11 | 8.66 | $8.98 | 886617 |
| 2022-07-08 | 8.55 | $9.03 | 828092 |
| 2022-07-07 | 8.41 | $8.97 | 899500 |
| 2022-07-06 | 8.26 | $8.73 | 1.2M |
| 2022-07-05 | 8.15 | $8.52 | 1.2M |
| 2022-07-01 | 8.10 | $8.45 | 1.1M |
| 2022-06-30 | 8.06 | $8.33 | 2.6M |
| 2022-06-29 | 8.07 | $8.30 | 908518 |
| 2022-06-28 | 8.09 | $8.23 | 1.8M |
| 2022-06-27 | 8.15 | $8.38 | 1.8M |
| 2022-06-24 | 8.18 | $8.42 | 3.2M |
| 2022-06-23 | 8.22 | $9.11 | 938700 |
| 2022-06-22 | 8.05 | $8.50 | 753206 |
| 2022-06-21 | 8.06 | $8.29 | 1.3M |
| 2022-06-17 | 8.15 | $7.87 | 984900 |
| 2022-06-16 | 8.40 | $7.68 | 1.8M |
| 2022-06-15 | 8.78 | $8.18 | 1.8M |
| 2022-06-14 | 9.10 | $8.28 | 1.4M |
| 2022-06-13 | 9.46 | $8.77 | 2.3M |
| 2022-06-10 | 9.75 | $9.10 | 2.2M |
| 2022-06-09 | 10.00 | $9.80 | 1.0M |
| 2022-06-08 | 10.09 | $10.00 | 907800 |
| 2022-06-07 | 10.14 | $10.00 | 739419 |
| 2022-06-06 | 10.20 | $9.95 | 935821 |
| 2022-06-03 | 10.30 | $10.16 | 644900 |
| 2022-06-02 | 10.36 | $10.13 | 562848 |
| 2022-06-01 | 10.43 | $10.13 | 842400 |
| 2022-05-31 | 10.53 | $10.55 | 613800 |
| 2022-05-27 | 10.52 | $10.51 | 533039 |
| 2022-05-26 | 10.51 | $10.38 | 595721 |
| 2022-05-25 | 10.55 | $10.36 | 502445 |
| 2022-05-24 | 10.61 | $10.21 | 1.1M |
| 2022-05-23 | 10.73 | $9.92 | 3.0M |
| 2022-05-20 | 10.97 | $11.05 | 594400 |
| 2022-05-19 | 10.90 | $10.92 | 1.2M |
| 2022-05-18 | 10.86 | $11.52 | 1.2M |
| 2022-05-17 | 10.62 | $11.93 | 1.4M |
| 2022-05-16 | 10.20 | $11.45 | 3.5M |
| 2022-05-13 | 9.85 | $10.08 | 876200 |
| 2022-05-12 | 9.87 | $10.24 | 1.4M |
| 2022-05-11 | 9.84 | $10.66 | 1.3M |
| 2022-05-10 | 9.69 | $10.65 | 802922 |
| 2022-05-09 | 9.52 | $10.24 | 651100 |
| 2022-05-06 | 9.46 | $10.23 | 910600 |
| 2022-05-05 | 9.40 | $10.01 | 964312 |
| 2022-05-04 | 9.41 | $10.29 | 1.4M |
| 2022-05-03 | 9.36 | $9.90 | 936600 |
| 2022-05-02 | 9.43 | $9.70 | 1.5M |
| 2022-04-29 | 9.61 | $9.98 | 963700 |
| 2022-04-28 | 9.75 | $10.07 | 787533 |
| 2022-04-27 | 9.92 | $10.00 | 1.0M |
| 2022-04-26 | 10.16 | $10.07 | 1.1M |
| 2022-04-25 | 10.46 | $10.36 | 999709 |
| 2022-04-22 | 10.74 | $10.50 | 941427 |
| 2022-04-21 | 11.06 | $10.56 | 1.7M |
| 2022-04-20 | 11.45 | $10.52 | 2.8M |
| 2022-04-19 | 11.95 | $11.05 | 1.7M |
| 2022-04-18 | 12.40 | $11.18 | 2.6M |
| 2022-04-14 | 12.92 | $11.51 | 6.0M |
| 2022-04-13 | 13.45 | $12.96 | 2.0M |
| 2022-04-12 | 13.64 | $13.16 | 2.2M |
| 2022-04-11 | 13.81 | $13.16 | 3.1M |
| 2022-04-08 | 14.02 | $13.61 | 2.4M |
| 2022-04-07 | 14.13 | $14.15 | 1.9M |
| 2022-04-06 | 14.08 | $14.07 | 536311 |
| 2022-04-05 | 14.06 | $14.09 | 673841 |
| 2022-04-04 | 14.02 | $14.10 | 573822 |
| 2022-04-01 | 13.96 | $13.99 | 609357 |
| 2022-03-31 | 13.92 | $13.91 | 408600 |
| 2022-03-30 | 13.90 | $13.95 | 414600 |
| 2022-03-29 | 13.87 | $13.91 | 646135 |
| 2022-03-28 | 13.83 | $13.90 | 295600 |
| 2022-03-25 | 13.79 | $13.85 | 353004 |
| 2022-03-24 | 13.75 | $13.87 | 437218 |
| 2022-03-23 | 13.70 | $13.74 | 364000 |
| 2022-03-22 | 13.68 | $13.74 | 320000 |
| 2022-03-21 | 13.65 | $13.61 | 459145 |
| 2022-03-18 | 13.66 | $13.69 | 387100 |
| 2022-03-17 | 13.64 | $13.67 | 364500 |
| 2022-03-16 | 13.62 | $13.62 | 466127 |
| 2022-03-15 | 13.62 | $13.51 | 398661 |
| 2022-03-14 | 13.65 | $13.51 | 645000 |
| 2022-03-11 | 13.69 | $13.76 | 581400 |
| 2022-03-10 | 13.66 | $13.81 | 338345 |
| 2022-03-09 | 13.60 | $13.75 | 482248 |
| 2022-03-08 | 13.55 | $13.45 | 589500 |
| 2022-03-07 | 13.58 | $13.58 | 834821 |
| 2022-03-04 | 13.58 | $13.77 | 428436 |
| 2022-03-03 | 13.52 | $13.81 | 747344 |
| 2022-03-02 | 13.43 | $13.81 | 543400 |
| 2022-03-01 | 13.33 | $13.66 | 534043 |
| 2022-02-28 | 13.25 | $13.57 | 598208 |
| 2022-02-25 | 13.18 | $13.32 | 755278 |
| 2022-02-24 | 13.18 | $12.90 | 1.4M |
| 2022-02-23 | 13.32 | $13.08 | 666600 |
| 2022-02-22 | 13.44 | $13.00 | 2.0M |
| 2022-02-18 | 13.60 | $13.49 | 533700 |
| 2022-02-17 | 13.65 | $13.49 | 676300 |
| 2022-02-16 | 13.71 | $13.55 | 664030 |
| 2022-02-15 | 13.77 | $13.51 | 594043 |
| 2022-02-14 | 13.85 | $13.40 | 1.0M |
| 2022-02-11 | 13.98 | $13.87 | 796900 |
| 2022-02-10 | 13.98 | $13.96 | 611029 |
| 2022-02-09 | 13.96 | $14.01 | 647101 |
| 2022-02-08 | 13.92 | $14.02 | 441800 |
| 2022-02-07 | 13.86 | $14.00 | 421421 |
| 2022-02-04 | 13.79 | $13.99 | 513000 |
| 2022-02-03 | 13.71 | $13.88 | 503300 |
| 2022-02-02 | 13.65 | $13.99 | 557100 |
| 2022-02-01 | 13.53 | $13.91 | 571400 |
| 2022-01-31 | 13.42 | $13.85 | 776700 |
| 2022-01-28 | 13.31 | $13.55 | 663308 |
| 2022-01-27 | 13.26 | $13.27 | 556451 |
| 2022-01-26 | 13.30 | $13.23 | 912700 |
| 2022-01-25 | 13.36 | $13.02 | 1.0M |
| 2022-01-24 | 13.50 | $13.17 | 3.0M |
| 2022-01-21 | 13.63 | $13.31 | 1.4M |
| 2022-01-20 | 13.74 | $13.60 | 693617 |
| 2022-01-19 | 13.78 | $13.64 | 654800 |
| 2022-01-18 | 13.82 | $13.60 | 983636 |
| 2022-01-14 | 13.88 | $13.68 | 614145 |
| 2022-01-13 | 13.92 | $13.68 | 750631 |
| 2022-01-12 | 13.97 | $13.94 | 1.1M |
| 2022-01-11 | 13.95 | $14.00 | 1.0M |
| 2022-01-10 | 13.90 | $13.96 | 1.0M |
| 2022-01-07 | 13.84 | $13.90 | 732001 |
| 2022-01-06 | 13.80 | $13.79 | 625341 |
| 2022-01-05 | 13.78 | $13.73 | 803617 |
| 2022-01-04 | 13.77 | $13.95 | 527700 |
| 2022-01-03 | 13.68 | $13.88 | 745700 |
| 2021-12-31 | 13.60 | $13.75 | 305535 |
| 2021-12-30 | 13.54 | $13.77 | 385800 |
| 2021-12-29 | 13.46 | $13.74 | 460927 |
| 2021-12-28 | 13.38 | $13.63 | 438904 |
| 2021-12-27 | 13.31 | $13.55 | 422500 |
| 2021-12-23 | 13.25 | $13.45 | 432000 |
| 2021-12-22 | 13.21 | $13.35 | 369126 |
| 2021-12-21 | 13.20 | $13.16 | 566000 |
| 2021-12-20 | 13.25 | $13.03 | 997424 |
| 2021-12-17 | 13.35 | $13.12 | 846560 |
| 2021-12-16 | 13.44 | $13.20 | 1.3M |
| 2021-12-15 | 13.53 | $13.59 | 700900 |
| 2021-12-14 | 13.51 | $13.39 | 632300 |
| 2021-12-13 | 13.56 | $13.60 | 576715 |
| 2021-12-10 | 13.55 | $13.66 | 609842 |
| 2021-12-09 | 13.51 | $13.60 | 400482 |
| 2021-12-08 | 13.49 | $13.53 | 803800 |
| 2021-12-07 | 13.49 | $13.53 | 715400 |
| 2021-12-06 | 13.48 | $13.48 | 1.0M |
| 2021-12-03 | 13.49 | $13.59 | 745318 |
| 2021-12-02 | 13.47 | $13.62 | 488033 |
| 2021-12-01 | 13.43 | $13.47 | 732882 |
| 2021-11-30 | 13.42 | $13.48 | 692400 |
| 2021-11-29 | 13.42 | $13.55 | 675600 |
| 2021-11-26 | 13.39 | $13.23 | 707500 |
| 2021-11-24 | 13.46 | $13.50 | 567900 |
| 2021-11-23 | 13.46 | $13.62 | 784436 |
| 2021-11-22 | 13.42 | $13.15 | 1.1M |
| 2021-11-19 | 13.52 | $12.72 | 1.7M |
| 2021-11-18 | 13.78 | $13.15 | 1.6M |
| 2021-11-17 | 13.95 | $13.38 | 1.2M |
| 2021-11-16 | 14.09 | $13.89 | 828727 |
| 2021-11-15 | 14.09 | $13.80 | 911604 |
| 2021-11-12 | 14.11 | $14.04 | 614600 |
| 2021-11-11 | 14.05 | $14.12 | 1.0M |
| 2021-11-10 | 13.95 | $13.84 | 2.0M |
| 2021-11-09 | 13.91 | $14.09 | 709442 |
| 2021-11-08 | 13.78 | $13.96 | 766013 |
| 2021-11-05 | 13.65 | $13.79 | 661916 |
| 2021-11-04 | 13.55 | $13.65 | 512846 |
| 2021-11-03 | 13.46 | $13.61 | 519141 |
| 2021-11-02 | 13.36 | $13.49 | 295325 |
| 2021-11-01 | 13.28 | $13.45 | 683537 |
| 2021-10-29 | 13.19 | $13.26 | 524205 |
| 2021-10-28 | 13.13 | $13.25 | 363432 |
| 2021-10-27 | 13.06 | $13.15 | 365333 |
| 2021-10-26 | 13.01 | $13.20 | 501600 |
| 2021-10-25 | 12.92 | $13.10 | 481021 |
| 2021-10-22 | 12.85 | $12.95 | 303669 |
| 2021-10-21 | 12.81 | $12.90 | 329149 |
| 2021-10-20 | 12.78 | $12.81 | 345906 |
| 2021-10-19 | 12.76 | $12.86 | 381000 |
| 2021-10-18 | 12.73 | $12.79 | 384851 |
| 2021-10-15 | 12.71 | $12.74 | 301851 |
| 2021-10-14 | 12.70 | $12.69 | 326541 |
| 2021-10-13 | 12.71 | $12.80 | 732124 |
| 2021-10-12 | 12.68 | $12.78 | 581400 |
| 2021-10-11 | 12.65 | $12.76 | 539980 |
| 2021-10-08 | 12.63 | $12.77 | 487111 |
| 2021-10-07 | 12.59 | $12.74 | 536231 |
| 2021-10-06 | 12.55 | $12.65 | 545100 |
| 2021-10-05 | 12.54 | $12.60 | 490408 |
| 2021-10-04 | 12.54 | $12.49 | 676300 |
| 2021-10-01 | 12.57 | $12.58 | 548200 |
| 2021-09-30 | 12.58 | $12.41 | 450100 |
| 2021-09-29 | 12.65 | $12.41 | 505131 |
| 2021-09-28 | 12.73 | $12.52 | 651984 |
| 2021-09-27 | 12.80 | $12.73 | 328249 |
| 2021-09-24 | 12.81 | $12.75 | 517600 |
| 2021-09-23 | 12.81 | $12.80 | 500152 |
| 2021-09-22 | 12.80 | $12.74 | 531000 |
| 2021-09-21 | 12.80 | $12.49 | 629200 |
| 2021-09-20 | 12.88 | $12.35 | 1.6M |
| 2021-09-17 | 13.02 | $12.67 | 656930 |
| 2021-09-16 | 13.08 | $12.84 | 323700 |
| 2021-09-15 | 13.10 | $12.88 | 394039 |
| 2021-09-14 | 13.10 | $12.89 | 697100 |
| 2021-09-13 | 13.10 | $13.09 | 708900 |
| 2021-09-10 | 13.02 | $13.06 | 707007 |
| 2021-09-09 | 12.93 | $13.05 | 691000 |
| 2021-09-08 | 12.83 | $12.87 | 800590 |
| 2021-09-07 | 12.74 | $12.90 | 805662 |
| 2021-09-03 | 12.63 | $12.71 | 647357 |
| 2021-09-02 | 12.55 | $12.73 | 788919 |
| 2021-09-01 | 12.43 | $12.56 | 496000 |
| 2021-08-31 | 12.35 | $12.43 | 406400 |
| 2021-08-30 | 12.28 | $12.43 | 443100 |
| 2021-08-27 | 12.19 | $12.27 | 486828 |
| 2021-08-26 | 12.13 | $12.13 | 588600 |
| 2021-08-25 | 12.11 | $12.15 | 361410 |
| 2021-08-24 | 12.06 | $12.10 | 387155 |
| 2021-08-23 | 12.02 | $12.10 | 673200 |
| 2021-08-20 | 11.98 | $11.94 | 311126 |
| 2021-08-19 | 11.96 | $11.82 | 534600 |
| 2021-08-18 | 11.99 | $11.86 | 323600 |
| 2021-08-17 | 12.00 | $11.85 | 398500 |
| 2021-08-16 | 12.01 | $11.89 | 562657 |
| 2021-08-13 | 12.02 | $11.93 | 473500 |
| 2021-08-12 | 12.01 | $12.02 | 635280 |
| 2021-08-11 | 11.96 | $12.04 | 518200 |
| 2021-08-10 | 11.89 | $11.97 | 721300 |
| 2021-08-09 | 11.84 | $11.99 | 674908 |
| 2021-08-06 | 11.75 | $11.88 | 490633 |
| 2021-08-05 | 11.69 | $11.77 | 429200 |
| 2021-08-04 | 11.64 | $11.65 | 343700 |
| 2021-08-03 | 11.62 | $11.64 | 327600 |
| 2021-08-02 | 11.59 | $11.60 | 415500 |
| 2021-07-30 | 11.57 | $11.55 | 477300 |
| 2021-07-29 | 11.57 | $11.57 | 324900 |
| 2021-07-28 | 11.55 | $11.57 | 188300 |
| 2021-07-27 | 11.53 | $11.53 | 399900 |
| 2021-07-26 | 11.51 | $11.60 | 266900 |
| 2021-07-23 | 11.47 | $11.56 | 243000 |
| 2021-07-22 | 11.43 | $11.48 | 200616 |
| 2021-07-21 | 11.40 | $11.42 | 264504 |
| 2021-07-20 | 11.39 | $11.36 | 401287 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.88
2026-07-17
Close Price
$7.10
Vol: 874055
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.28
Average
50.78
Maximum
81.91
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.88 | $7.10 | 874055 |
| 2026-07-16 | 46.39 | $7.11 | 739020 |
| 2026-07-15 | 46.39 | $7.11 | 1.5M |
| 2026-07-14 | 53.36 | $7.24 | 4.1M |
| 2026-07-13 | 53.36 | $7.24 | 2.1M |
| 2026-07-10 | 55.68 | $7.28 | 725300 |
| 2026-07-09 | 53.77 | $7.24 | 847325 |
| 2026-07-08 | 49.64 | $7.16 | 768000 |
| 2026-07-07 | 50.17 | $7.17 | 695111 |
| 2026-07-06 | 51.21 | $7.19 | 778300 |
| 2026-07-02 | 48.68 | $7.14 | 951649 |
| 2026-07-01 | 49.66 | $7.16 | 1.2M |
| 2026-06-30 | 50.63 | $7.18 | 2.0M |
| 2026-06-29 | 48.73 | $7.14 | 1.3M |
| 2026-06-26 | 45.75 | $7.08 | 721997 |
| 2026-06-25 | 47.50 | $7.12 | 732464 |
| 2026-06-24 | 41.69 | $7.01 | 961300 |
| 2026-06-23 | 41.69 | $7.01 | 1.0M |
| 2026-06-22 | 46.31 | $7.12 | 770834 |
| 2026-06-18 | 47.22 | $7.14 | 712200 |
| 2026-06-17 | 44.11 | $7.08 | 782547 |
| 2026-06-16 | 43.04 | $7.06 | 964400 |
| 2026-06-15 | 45.08 | $7.11 | 1.3M |
| 2026-06-12 | 47.20 | $7.16 | 3.3M |
| 2026-06-11 | 48.06 | $7.18 | 1.2M |
| 2026-06-10 | 44.20 | $7.10 | 1.2M |
| 2026-06-09 | 48.02 | $7.19 | 974035 |
| 2026-06-08 | 48.91 | $7.21 | 1.1M |
| 2026-06-05 | 48.45 | $7.20 | 1.3M |
| 2026-06-04 | 49.72 | $7.23 | 1.0M |
| 2026-06-03 | 47.10 | $7.17 | 1.4M |
| 2026-06-02 | 50.42 | $7.25 | 778200 |
| 2026-06-01 | 52.17 | $7.29 | 1.2M |
| 2026-05-29 | 53.49 | $7.32 | 916769 |
| 2026-05-28 | 51.95 | $7.28 | 691200 |
| 2026-05-27 | 51.57 | $7.27 | 762372 |
| 2026-05-26 | 51.20 | $7.26 | 613622 |
| 2026-05-22 | 50.12 | $7.23 | 620122 |
| 2026-05-21 | 49.05 | $7.20 | 494800 |
| 2026-05-20 | 50.07 | $7.23 | 876000 |
| 2026-05-19 | 44.59 | $7.08 | 943649 |
| 2026-05-18 | 43.81 | $7.06 | 2.0M |
| 2026-05-15 | 47.99 | $7.19 | 1.0M |
| 2026-05-14 | 57.15 | $7.42 | 3.6M |
| 2026-05-13 | 56.81 | $7.41 | 1.4M |
| 2026-05-12 | 55.81 | $7.38 | 1.4M |
| 2026-05-11 | 53.05 | $7.30 | 1.8M |
| 2026-05-08 | 54.26 | $7.33 | 946501 |
| 2026-05-07 | 54.26 | $7.33 | 755322 |
| 2026-05-06 | 55.79 | $7.37 | 984545 |
| 2026-05-05 | 53.62 | $7.30 | 618400 |
| 2026-05-04 | 52.02 | $7.25 | 750394 |
| 2026-05-01 | 51.70 | $7.24 | 1.6M |
| 2026-04-30 | 53.72 | $7.30 | 1.7M |
| 2026-04-29 | 49.00 | $7.15 | 599200 |
| 2026-04-28 | 48.33 | $7.13 | 679201 |
| 2026-04-27 | 50.53 | $7.20 | 906100 |
| 2026-04-24 | 48.95 | $7.15 | 681100 |
| 2026-04-23 | 48.01 | $7.12 | 632637 |
| 2026-04-22 | 48.87 | $7.15 | 840010 |
| 2026-04-21 | 47.98 | $7.12 | 999143 |
| 2026-04-20 | 49.33 | $7.17 | 791920 |
| 2026-04-17 | 51.83 | $7.26 | 836100 |
| 2026-04-16 | 49.68 | $7.18 | 975900 |
| 2026-04-15 | 51.31 | $7.24 | 874944 |
| 2026-04-14 | 56.29 | $7.41 | 3.2M |
| 2026-04-13 | 52.14 | $7.25 | 2.3M |
| 2026-04-10 | 49.28 | $7.15 | 649632 |
| 2026-04-09 | 47.80 | $7.10 | 1.1M |
| 2026-04-08 | 47.80 | $7.10 | 1.2M |
| 2026-04-07 | 42.99 | $6.94 | 1.1M |
| 2026-04-06 | 45.21 | $7.03 | 877292 |
| 2026-04-02 | 45.46 | $7.04 | 844323 |
| 2026-04-01 | 45.17 | $7.03 | 1.1M |
| 2026-03-31 | 42.90 | $6.95 | 1.8M |
| 2026-03-30 | 32.19 | $6.63 | 1.2M |
| 2026-03-27 | 32.19 | $6.63 | 1.8M |
| 2026-03-26 | 36.65 | $6.86 | 958000 |
| 2026-03-25 | 39.35 | $6.98 | 719634 |
| 2026-03-24 | 37.15 | $6.92 | 764010 |
| 2026-03-23 | 39.41 | $7.02 | 1.2M |
| 2026-03-20 | 36.08 | $6.93 | 1.1M |
| 2026-03-19 | 39.27 | $7.07 | 1.1M |
| 2026-03-18 | 37.78 | $7.03 | 989217 |
| 2026-03-17 | 40.12 | $7.13 | 721900 |
| 2026-03-16 | 38.30 | $7.08 | 1.3M |
| 2026-03-13 | 41.66 | $7.22 | 5.0M |
| 2026-03-12 | 39.13 | $7.15 | 1.1M |
| 2026-03-11 | 42.11 | $7.27 | 1.1M |
| 2026-03-10 | 42.63 | $7.29 | 987108 |
| 2026-03-09 | 37.94 | $7.16 | 1.9M |
| 2026-03-06 | 39.35 | $7.22 | 1.0M |
| 2026-03-05 | 41.55 | $7.31 | 1.2M |
| 2026-03-04 | 41.55 | $7.31 | 849848 |
| 2026-03-03 | 38.44 | $7.22 | 1.7M |
| 2026-03-02 | 42.23 | $7.38 | 1.3M |
| 2026-02-27 | 44.03 | $7.45 | 1.5M |
| 2026-02-26 | 40.95 | $7.36 | 1.3M |
| 2026-02-25 | 44.58 | $7.50 | 1.3M |
| 2026-02-24 | 42.86 | $7.45 | 1.0M |
| 2026-02-23 | 35.25 | $7.25 | 1.2M |
| 2026-02-20 | 29.44 | $7.12 | 1.4M |
| 2026-02-19 | 19.99 | $6.94 | 2.0M |
| 2026-02-18 | 19.99 | $6.94 | 5.0M |
| 2026-02-17 | 24.22 | $7.20 | 2.4M |
| 2026-02-13 | 35.04 | $7.60 | 5.0M |
| 2026-02-12 | 31.40 | $7.55 | 1.9M |
| 2026-02-11 | 35.14 | $7.65 | 1.7M |
| 2026-02-10 | 36.38 | $7.68 | 1.1M |
| 2026-02-09 | 38.98 | $7.74 | 2.3M |
| 2026-02-06 | 41.32 | $7.79 | 2.1M |
| 2026-02-05 | 32.90 | $7.68 | 1.6M |
| 2026-02-04 | 36.02 | $7.75 | 1.6M |
| 2026-02-03 | 38.50 | $7.80 | 3.4M |
| 2026-02-02 | 46.40 | $7.93 | 1.3M |
| 2026-01-30 | 46.40 | $7.93 | 1.3M |
| 2026-01-29 | 44.01 | $7.90 | 1.6M |
| 2026-01-28 | 44.64 | $7.91 | 1.1M |
| 2026-01-27 | 47.90 | $7.96 | 939241 |
| 2026-01-26 | 49.27 | $7.98 | 1.1M |
| 2026-01-23 | 48.57 | $7.97 | 827300 |
| 2026-01-22 | 47.89 | $7.96 | 757939 |
| 2026-01-21 | 46.55 | $7.94 | 1.0M |
| 2026-01-20 | 44.51 | $7.91 | 2.3M |
| 2026-01-16 | 50.63 | $8.01 | 1.1M |
| 2026-01-15 | 50.63 | $8.01 | 1.8M |
| 2026-01-14 | 62.20 | $8.16 | 3.9M |
| 2026-01-13 | 61.08 | $8.14 | 1.7M |
| 2026-01-12 | 59.35 | $8.11 | 5.6M |
| 2026-01-09 | 56.93 | $8.07 | 842100 |
| 2026-01-08 | 55.02 | $8.04 | 945700 |
| 2026-01-07 | 59.17 | $8.09 | 903248 |
| 2026-01-06 | 59.17 | $8.09 | 796442 |
| 2026-01-05 | 59.17 | $8.09 | 5.4M |
| 2026-01-02 | 56.94 | $8.05 | 4.5M |
| 2025-12-31 | 54.58 | $8.01 | 1.2M |
| 2025-12-30 | 52.74 | $7.98 | 886421 |
| 2025-12-29 | 52.13 | $7.97 | 748386 |
| 2025-12-26 | 52.78 | $7.98 | 485030 |
| 2025-12-24 | 52.78 | $7.98 | 429005 |
| 2025-12-23 | 51.69 | $7.96 | 708929 |
| 2025-12-22 | 49.47 | $7.92 | 523041 |
| 2025-12-19 | 48.91 | $7.91 | 618132 |
| 2025-12-18 | 45.48 | $7.85 | 687144 |
| 2025-12-17 | 41.77 | $7.79 | 688600 |
| 2025-12-16 | 42.23 | $7.80 | 958205 |
| 2025-12-15 | 44.53 | $7.85 | 853000 |
| 2025-12-12 | 52.74 | $8.00 | 4.9M |
| 2025-12-11 | 51.61 | $7.98 | 1.2M |
| 2025-12-10 | 54.06 | $8.02 | 895000 |
| 2025-12-09 | 50.72 | $7.96 | 712317 |
| 2025-12-08 | 51.31 | $7.97 | 1.1M |
| 2025-12-05 | 54.32 | $8.02 | 563900 |
| 2025-12-04 | 53.28 | $8.00 | 616336 |
| 2025-12-03 | 52.24 | $7.98 | 570500 |
| 2025-12-02 | 51.22 | $7.96 | 1.1M |
| 2025-12-01 | 51.75 | $7.97 | 871300 |
| 2025-11-28 | 52.78 | $7.99 | 921724 |
| 2025-11-26 | 50.92 | $7.95 | 637613 |
| 2025-11-25 | 46.41 | $7.86 | 1.1M |
| 2025-11-24 | 40.02 | $7.75 | 1.1M |
| 2025-11-21 | 37.44 | $7.71 | 1.9M |
| 2025-11-20 | 38.22 | $7.73 | 1.0M |
| 2025-11-19 | 41.51 | $7.81 | 773627 |
| 2025-11-18 | 39.01 | $7.77 | 1.0M |
| 2025-11-17 | 39.82 | $7.79 | 1.2M |
| 2025-11-14 | 40.62 | $7.81 | 1.5M |
| 2025-11-13 | 48.45 | $7.98 | 4.5M |
| 2025-11-12 | 54.31 | $8.08 | 985200 |
| 2025-11-11 | 53.78 | $8.07 | 1.1M |
| 2025-11-10 | 53.78 | $8.07 | 841343 |
| 2025-11-07 | 47.75 | $7.96 | 2.6M |
| 2025-11-06 | 50.00 | $8.00 | 1.1M |
| 2025-11-05 | 54.26 | $8.07 | 606200 |
| 2025-11-04 | 52.62 | $8.04 | 960613 |
| 2025-11-03 | 57.16 | $8.11 | 661442 |
| 2025-10-31 | 55.05 | $8.07 | 877629 |
| 2025-10-30 | 52.85 | $8.03 | 723300 |
| 2025-10-29 | 53.47 | $8.04 | 671000 |
| 2025-10-28 | 53.47 | $8.04 | 641118 |
| 2025-10-27 | 51.41 | $8.00 | 715200 |
| 2025-10-24 | 48.12 | $7.94 | 748742 |
| 2025-10-23 | 46.99 | $7.92 | 555100 |
| 2025-10-22 | 44.08 | $7.87 | 959600 |
| 2025-10-21 | 48.09 | $7.95 | 739044 |
| 2025-10-20 | 50.26 | $7.99 | 858400 |
| 2025-10-17 | 50.26 | $7.99 | 927100 |
| 2025-10-16 | 47.59 | $7.94 | 1.2M |
| 2025-10-15 | 52.98 | $8.04 | 1.6M |
| 2025-10-14 | 58.67 | $8.13 | 3.1M |
| 2025-10-13 | 58.67 | $8.13 | 2.0M |
| 2025-10-10 | 51.34 | $7.99 | 2.0M |
| 2025-10-09 | 67.61 | $8.19 | 1.5M |
| 2025-10-08 | 69.71 | $8.21 | 617109 |
| 2025-10-07 | 68.79 | $8.19 | 1.1M |
| 2025-10-06 | 65.83 | $8.13 | 572658 |
| 2025-10-03 | 64.22 | $8.10 | 862029 |
| 2025-10-02 | 64.22 | $8.10 | 379600 |
| 2025-10-01 | 63.71 | $8.09 | 617800 |
| 2025-09-30 | 61.04 | $8.04 | 862175 |
| 2025-09-29 | 58.74 | $8.00 | 632300 |
| 2025-09-26 | 56.93 | $7.97 | 418224 |
| 2025-09-25 | 53.71 | $7.92 | 948800 |
| 2025-09-24 | 56.10 | $7.95 | 626505 |
| 2025-09-23 | 55.47 | $7.94 | 502755 |
| 2025-09-22 | 59.51 | $7.99 | 610993 |
| 2025-09-19 | 58.94 | $7.98 | 808228 |
| 2025-09-18 | 57.23 | $7.95 | 512112 |
| 2025-09-17 | 53.55 | $7.89 | 983300 |
| 2025-09-16 | 52.25 | $7.87 | 725176 |
| 2025-09-15 | 52.96 | $7.88 | 705449 |
| 2025-09-12 | 62.57 | $8.00 | 4.0M |
| 2025-09-11 | 60.29 | $7.96 | 1.2M |
| 2025-09-10 | 57.85 | $7.92 | 816148 |
| 2025-09-09 | 58.71 | $7.93 | 641500 |
| 2025-09-08 | 58.12 | $7.92 | 1.0M |
| 2025-09-05 | 58.12 | $7.92 | 732700 |
| 2025-09-04 | 58.12 | $7.92 | 928208 |
| 2025-09-03 | 54.79 | $7.86 | 614501 |
| 2025-09-02 | 51.76 | $7.81 | 1.1M |
| 2025-08-29 | 55.28 | $7.86 | 901200 |
| 2025-08-28 | 56.01 | $7.87 | 452578 |
| 2025-08-27 | 54.88 | $7.85 | 528189 |
| 2025-08-26 | 54.88 | $7.85 | 418526 |
| 2025-08-25 | 52.71 | $7.81 | 740200 |
| 2025-08-22 | 53.32 | $7.82 | 939835 |
| 2025-08-21 | 48.81 | $7.74 | 346900 |
| 2025-08-20 | 49.95 | $7.76 | 868800 |
| 2025-08-19 | 49.95 | $7.76 | 712344 |
| 2025-08-18 | 51.59 | $7.79 | 741100 |
| 2025-08-15 | 50.57 | $7.77 | 821900 |
| 2025-08-14 | 59.58 | $7.92 | 2.7M |
| 2025-08-13 | 59.58 | $7.92 | 834622 |
| 2025-08-12 | 59.58 | $7.92 | 758279 |
| 2025-08-11 | 57.86 | $7.88 | 820512 |
| 2025-08-08 | 58.45 | $7.89 | 620600 |
| 2025-08-07 | 55.89 | $7.83 | 515700 |
| 2025-08-06 | 55.46 | $7.82 | 566723 |
| 2025-08-05 | 52.33 | $7.75 | 418300 |
| 2025-08-04 | 53.87 | $7.78 | 971701 |
| 2025-08-01 | 51.61 | $7.73 | 1.2M |
| 2025-07-31 | 54.66 | $7.79 | 889800 |
| 2025-07-30 | 56.78 | $7.83 | 741200 |
| 2025-07-29 | 57.85 | $7.85 | 509600 |
| 2025-07-28 | 57.85 | $7.85 | 699747 |
| 2025-07-25 | 59.88 | $7.89 | 615935 |
| 2025-07-24 | 60.38 | $7.90 | 663540 |
| 2025-07-23 | 58.73 | $7.85 | 854500 |
| 2025-07-22 | 54.41 | $7.73 | 472100 |
| 2025-07-21 | 54.03 | $7.72 | 687822 |
| 2025-07-18 | 54.03 | $7.72 | 594400 |
| 2025-07-17 | 54.44 | $7.73 | 670495 |
| 2025-07-16 | 53.08 | $7.69 | 737800 |
| 2025-07-15 | 54.63 | $7.73 | 1.6M |
| 2025-07-14 | 64.95 | $7.96 | 3.1M |
| 2025-07-11 | 64.40 | $7.94 | 1.1M |
| 2025-07-10 | 63.57 | $7.91 | 598124 |
| 2025-07-09 | 63.03 | $7.89 | 637500 |
| 2025-07-08 | 62.50 | $7.87 | 600432 |
| 2025-07-07 | 61.99 | $7.85 | 985407 |
| 2025-07-03 | 65.41 | $7.93 | 431115 |
| 2025-07-02 | 62.72 | $7.82 | 951400 |
| 2025-07-01 | 64.90 | $7.87 | 1.8M |
| 2025-06-30 | 61.88 | $7.75 | 1.3M |
| 2025-06-27 | 57.53 | $7.60 | 893216 |
| 2025-06-26 | 56.59 | $7.57 | 580106 |
| 2025-06-25 | 56.59 | $7.57 | 581918 |
| 2025-06-24 | 57.75 | $7.60 | 729200 |
| 2025-06-23 | 55.45 | $7.52 | 926401 |
| 2025-06-20 | 52.36 | $7.42 | 770713 |
| 2025-06-18 | 54.51 | $7.48 | 466704 |
| 2025-06-17 | 53.91 | $7.46 | 635542 |
| 2025-06-16 | 55.65 | $7.51 | 1.2M |
| 2025-06-13 | 59.29 | $7.61 | 2.7M |
| 2025-06-12 | 62.80 | $7.70 | 945243 |
| 2025-06-11 | 62.33 | $7.68 | 1.1M |
| 2025-06-10 | 64.26 | $7.73 | 1.1M |
| 2025-06-09 | 63.61 | $7.70 | 1.1M |
| 2025-06-06 | 62.77 | $7.66 | 878500 |
| 2025-06-05 | 61.49 | $7.60 | 910685 |
| 2025-06-04 | 62.51 | $7.63 | 642900 |
| 2025-06-03 | 61.91 | $7.60 | 628604 |
| 2025-06-02 | 61.52 | $7.58 | 1.1M |
| 2025-05-30 | 61.33 | $7.57 | 1.9M |
| 2025-05-29 | 58.02 | $7.40 | 1.2M |
| 2025-05-28 | 55.68 | $7.29 | 785700 |
| 2025-05-27 | 55.04 | $7.26 | 1.3M |
| 2025-05-23 | 50.20 | $7.05 | 1.3M |
| 2025-05-22 | 51.97 | $7.12 | 629408 |
| 2025-05-21 | 51.97 | $7.12 | 870600 |
| 2025-05-20 | 55.77 | $7.27 | 859541 |
| 2025-05-19 | 54.29 | $7.20 | 1.2M |
| 2025-05-16 | 51.18 | $7.06 | 2.4M |
| 2025-05-15 | 47.80 | $6.92 | 2.0M |
| 2025-05-14 | 51.16 | $7.06 | 2.5M |
| 2025-05-13 | 51.66 | $7.08 | 1.8M |
| 2025-05-12 | 50.29 | $7.02 | 1.8M |
| 2025-05-09 | 44.59 | $6.79 | 924700 |
| 2025-05-08 | 45.90 | $6.85 | 928900 |
| 2025-05-07 | 42.15 | $6.71 | 937013 |
| 2025-05-06 | 41.32 | $6.68 | 909200 |
| 2025-05-05 | 44.12 | $6.82 | 848000 |
| 2025-05-02 | 45.37 | $6.88 | 1.1M |
| 2025-05-01 | 41.42 | $6.73 | 965900 |
| 2025-04-30 | 40.33 | $6.69 | 877400 |
| 2025-04-29 | 40.87 | $6.72 | 884443 |
| 2025-04-28 | 39.05 | $6.65 | 694845 |
| 2025-04-25 | 40.06 | $6.71 | 907100 |
| 2025-04-24 | 40.06 | $6.71 | 1.0M |
| 2025-04-23 | 35.04 | $6.51 | 1.6M |
| 2025-04-22 | 34.52 | $6.49 | 1.7M |
| 2025-04-21 | 33.50 | $6.45 | 2.0M |
| 2025-04-17 | 37.19 | $6.72 | 2.1M |
| 2025-04-16 | 34.13 | $6.60 | 2.2M |
| 2025-04-15 | 37.94 | $6.86 | 4.3M |
| 2025-04-14 | 40.77 | $7.03 | 3.1M |
| 2025-04-11 | 38.99 | $6.96 | 1.6M |
| 2025-04-10 | 37.72 | $6.91 | 1.6M |
| 2025-04-09 | 39.11 | $7.00 | 2.6M |
| 2025-04-08 | 23.30 | $6.47 | 2.7M |
| 2025-04-07 | 22.21 | $6.44 | 3.5M |
| 2025-04-04 | 24.16 | $6.62 | 2.2M |
| 2025-04-03 | 29.00 | $6.98 | 1.6M |
| 2025-04-02 | 33.83 | $7.25 | 445100 |
| 2025-04-01 | 33.04 | $7.23 | 577324 |
| 2025-03-31 | 31.10 | $7.18 | 1.4M |
| 2025-03-28 | 30.72 | $7.17 | 726646 |
| 2025-03-27 | 34.33 | $7.37 | 340027 |
| 2025-03-26 | 34.72 | $7.39 | 490642 |
| 2025-03-25 | 36.27 | $7.47 | 400100 |
| 2025-03-24 | 35.24 | $7.44 | 968500 |
| 2025-03-21 | 32.10 | $7.35 | 497800 |
| 2025-03-20 | 32.10 | $7.35 | 459681 |
| 2025-03-19 | 32.26 | $7.36 | 875435 |
| 2025-03-18 | 30.32 | $7.30 | 807103 |
| 2025-03-17 | 31.02 | $7.35 | 1.2M |
| 2025-03-14 | 32.30 | $7.44 | 1.0M |
| 2025-03-13 | 33.47 | $7.52 | 2.1M |
| 2025-03-12 | 35.77 | $7.67 | 913149 |
| 2025-03-11 | 33.45 | $7.59 | 1.2M |
| 2025-03-10 | 33.45 | $7.59 | 1.2M |
| 2025-03-07 | 34.43 | $7.66 | 787623 |
| 2025-03-06 | 33.10 | $7.61 | 765028 |
| 2025-03-05 | 34.02 | $7.68 | 706500 |
| 2025-03-04 | 31.97 | $7.60 | 1.2M |
| 2025-03-03 | 32.45 | $7.64 | 1.6M |
| 2025-02-28 | 33.65 | $7.74 | 1.8M |
| 2025-02-27 | 26.42 | $7.46 | 3.8M |
| 2025-02-26 | 31.41 | $7.89 | 3.0M |
| 2025-02-25 | 35.57 | $8.17 | 1.6M |
| 2025-02-24 | 31.25 | $8.03 | 4.4M |
| 2025-02-21 | 50.98 | $8.88 | 1.4M |
| 2025-02-20 | 53.24 | $8.94 | 788513 |
| 2025-02-19 | 52.91 | $8.93 | 457100 |
| 2025-02-18 | 52.59 | $8.92 | 858078 |
| 2025-02-14 | 53.97 | $8.96 | 772600 |
| 2025-02-13 | 59.15 | $9.10 | 2.2M |
| 2025-02-12 | 55.05 | $8.96 | 873323 |
| 2025-02-11 | 55.81 | $8.98 | 745933 |
| 2025-02-10 | 55.52 | $8.97 | 755500 |
| 2025-02-07 | 54.38 | $8.93 | 818855 |
| 2025-02-06 | 53.53 | $8.90 | 668832 |
| 2025-02-05 | 54.17 | $8.92 | 948548 |
| 2025-02-04 | 51.99 | $8.84 | 799618 |
| 2025-02-03 | 49.11 | $8.74 | 1.2M |
| 2025-01-31 | 53.03 | $8.87 | 1.1M |
| 2025-01-30 | 51.91 | $8.83 | 576666 |
| 2025-01-29 | 48.40 | $8.71 | 569821 |
| 2025-01-28 | 49.25 | $8.74 | 762033 |
| 2025-01-27 | 49.25 | $8.74 | 986143 |
| 2025-01-24 | 50.88 | $8.80 | 648398 |
| 2025-01-23 | 51.14 | $8.81 | 882326 |
| 2025-01-22 | 51.40 | $8.82 | 753494 |
| 2025-01-21 | 51.64 | $8.83 | 881389 |
| 2025-01-17 | 47.86 | $8.67 | 733488 |
| 2025-01-16 | 45.32 | $8.57 | 832500 |
| 2025-01-15 | 47.06 | $8.65 | 794878 |
| 2025-01-14 | 50.28 | $8.79 | 2.1M |
| 2025-01-13 | 47.86 | $8.69 | 1.2M |
| 2025-01-10 | 52.73 | $8.89 | 852606 |
| 2025-01-08 | 52.99 | $8.90 | 635610 |
| 2025-01-07 | 52.55 | $8.88 | 621000 |
| 2025-01-06 | 55.24 | $8.99 | 522568 |
| 2025-01-03 | 53.38 | $8.90 | 479488 |
| 2025-01-02 | 49.40 | $8.72 | 608537 |
| 2024-12-31 | 48.71 | $8.69 | 742901 |
| 2024-12-30 | 45.89 | $8.57 | 565861 |
| 2024-12-27 | 47.97 | $8.67 | 403896 |
| 2024-12-26 | 47.97 | $8.67 | 363465 |
| 2024-12-24 | 47.97 | $8.67 | 238800 |
| 2024-12-23 | 46.51 | $8.60 | 707131 |
| 2024-12-20 | 45.26 | $8.54 | 696946 |
| 2024-12-19 | 43.81 | $8.47 | 642494 |
| 2024-12-18 | 41.92 | $8.38 | 886449 |
| 2024-12-17 | 40.87 | $8.33 | 1.7M |
| 2024-12-16 | 47.56 | $8.74 | 612600 |
| 2024-12-13 | 50.43 | $8.89 | 1.8M |
| 2024-12-12 | 50.62 | $8.90 | 797700 |
| 2024-12-11 | 47.96 | $8.76 | 1.9M |
| 2024-12-10 | 40.60 | $8.42 | 7.7M |
| 2024-12-09 | 59.39 | $9.22 | 1.5M |
| 2024-12-06 | 77.76 | $9.65 | 862357 |
| 2024-12-05 | 78.30 | $9.66 | 779308 |
| 2024-12-04 | 77.87 | $9.63 | 728913 |
| 2024-12-03 | 76.99 | $9.57 | 1.0M |
| 2024-12-02 | 75.62 | $9.48 | 945100 |
| 2024-11-29 | 72.50 | $9.30 | 685429 |
| 2024-11-27 | 70.72 | $9.21 | 459718 |
| 2024-11-26 | 69.69 | $9.16 | 380997 |
| 2024-11-25 | 69.48 | $9.15 | 719997 |
| 2024-11-22 | 66.47 | $9.01 | 656780 |
| 2024-11-21 | 64.06 | $8.91 | 488383 |
| 2024-11-20 | 60.85 | $8.79 | 793800 |
| 2024-11-19 | 60.85 | $8.79 | 684037 |
| 2024-11-18 | 59.21 | $8.73 | 1.2M |
| 2024-11-15 | 62.53 | $8.81 | 1.0M |
| 2024-11-14 | 75.63 | $9.07 | 3.2M |
| 2024-11-13 | 81.91 | $9.17 | 902113 |
| 2024-11-12 | 81.01 | $9.11 | 1.2M |
| 2024-11-11 | 79.39 | $9.01 | 1.5M |
| 2024-11-08 | 75.87 | $8.83 | 1.2M |
| 2024-11-07 | 71.20 | $8.65 | 903511 |
| 2024-11-06 | 67.18 | $8.53 | 770803 |
| 2024-11-05 | 60.66 | $8.38 | 601193 |
| 2024-11-04 | 60.66 | $8.38 | 1.0M |
| 2024-11-01 | 64.52 | $8.43 | 707465 |
| 2024-10-31 | 64.08 | $8.42 | 732690 |
| 2024-10-30 | 65.61 | $8.44 | 549590 |
| 2024-10-29 | 65.61 | $8.44 | 387724 |
| 2024-10-28 | 65.24 | $8.43 | 674010 |
| 2024-10-25 | 64.13 | $8.40 | 379300 |
| 2024-10-24 | 63.76 | $8.39 | 591801 |
| 2024-10-23 | 61.12 | $8.32 | 600186 |
| 2024-10-22 | 68.58 | $8.43 | 526243 |
| 2024-10-21 | 68.24 | $8.42 | 617000 |
| 2024-10-18 | 67.59 | $8.40 | 720100 |
| 2024-10-17 | 64.83 | $8.32 | 588133 |
| 2024-10-16 | 64.83 | $8.32 | 825918 |
| 2024-10-15 | 64.83 | $8.32 | 741800 |
| 2024-10-14 | 73.56 | $8.45 | 1.5M |
| 2024-10-11 | 71.30 | $8.37 | 2.5M |
| 2024-10-10 | 70.08 | $8.33 | 934800 |
| 2024-10-09 | 70.79 | $8.34 | 869700 |
| 2024-10-08 | 65.85 | $8.19 | 565008 |
| 2024-10-07 | 63.92 | $8.14 | 551200 |
| 2024-10-04 | 63.92 | $8.14 | 676489 |
| 2024-10-03 | 61.57 | $8.08 | 542400 |
| 2024-10-02 | 60.34 | $8.05 | 402554 |
| 2024-10-01 | 59.09 | $8.02 | 567834 |
| 2024-09-30 | 63.51 | $8.09 | 802849 |
| 2024-09-27 | 58.45 | $7.97 | 474945 |
| 2024-09-26 | 58.45 | $7.97 | 526706 |
| 2024-09-25 | 56.65 | $7.93 | 344100 |
| 2024-09-24 | 56.65 | $7.93 | 379200 |
| 2024-09-23 | 56.65 | $7.93 | 418360 |
| 2024-09-20 | 53.62 | $7.86 | 299708 |
| 2024-09-19 | 55.19 | $7.89 | 561729 |
| 2024-09-18 | 55.71 | $7.90 | 694300 |
| 2024-09-17 | 52.77 | $7.83 | 542011 |
| 2024-09-16 | 54.24 | $7.86 | 765067 |
| 2024-09-13 | 56.73 | $7.91 | 2.8M |
| 2024-09-12 | 58.78 | $7.95 | 431729 |
| 2024-09-11 | 59.80 | $7.97 | 691317 |
| 2024-09-10 | 57.70 | $7.91 | 701700 |
| 2024-09-09 | 56.25 | $7.87 | 523098 |
| 2024-09-06 | 53.19 | $7.79 | 613730 |
| 2024-09-05 | 55.02 | $7.83 | 658583 |
| 2024-09-04 | 55.02 | $7.83 | 785950 |
| 2024-09-03 | 51.65 | $7.74 | 583525 |
| 2024-08-30 | 55.60 | $7.83 | 745621 |
| 2024-08-29 | 53.34 | $7.77 | 273110 |
| 2024-08-28 | 50.97 | $7.71 | 455118 |
| 2024-08-27 | 51.80 | $7.73 | 383000 |
| 2024-08-26 | 52.21 | $7.74 | 684600 |
| 2024-08-23 | 52.60 | $7.75 | 386101 |
| 2024-08-22 | 51.57 | $7.72 | 563635 |
| 2024-08-21 | 51.57 | $7.72 | 580526 |
| 2024-08-20 | 50.26 | $7.68 | 472600 |
| 2024-08-19 | 51.92 | $7.73 | 448700 |
| 2024-08-16 | 48.35 | $7.62 | 620800 |
| 2024-08-15 | 49.62 | $7.66 | 523520 |
| 2024-08-14 | 53.65 | $7.78 | 1.9M |
| 2024-08-13 | 52.11 | $7.73 | 726916 |
| 2024-08-12 | 48.89 | $7.63 | 580121 |
| 2024-08-09 | 45.39 | $7.53 | 516200 |
| 2024-08-08 | 43.18 | $7.47 | 448224 |
| 2024-08-07 | 40.51 | $7.40 | 724900 |
| 2024-08-06 | 39.34 | $7.37 | 999900 |
| 2024-08-05 | 27.72 | $7.11 | 2.9M |
| 2024-08-02 | 45.08 | $7.66 | 984700 |
| 2024-08-01 | 51.17 | $7.77 | 657604 |
| 2024-07-31 | 56.44 | $7.85 | 761900 |
| 2024-07-30 | 51.71 | $7.77 | 455229 |
| 2024-07-29 | 53.79 | $7.80 | 359742 |
| 2024-07-26 | 53.79 | $7.80 | 334048 |
| 2024-07-25 | 49.52 | $7.73 | 510600 |
| 2024-07-24 | 50.15 | $7.74 | 514100 |
| 2024-07-23 | 55.51 | $7.82 | 301102 |
| 2024-07-22 | 54.35 | $7.80 | 538751 |
| 2024-07-19 | 50.69 | $7.74 | 296367 |
| 2024-07-18 | 49.41 | $7.72 | 470210 |
| 2024-07-17 | 52.66 | $7.77 | 857059 |
| 2024-07-16 | 50.82 | $7.74 | 703800 |
| 2024-07-15 | 49.57 | $7.72 | 878614 |
| 2024-07-12 | 56.35 | $7.82 | 2.0M |
| 2024-07-11 | 53.96 | $7.78 | 1.5M |
| 2024-07-10 | 60.24 | $7.86 | 779923 |
| 2024-07-09 | 60.24 | $7.86 | 1.1M |
| 2024-07-08 | 61.86 | $7.88 | 613462 |
| 2024-07-05 | 63.49 | $7.90 | 666934 |
| 2024-07-03 | 63.03 | $7.89 | 288200 |
| 2024-07-02 | 62.58 | $7.88 | 457326 |
| 2024-07-01 | 62.14 | $7.87 | 620631 |
| 2024-06-28 | 61.28 | $7.85 | 624354 |
| 2024-06-27 | 56.07 | $7.74 | 703485 |
| 2024-06-26 | 57.40 | $7.76 | 328506 |
| 2024-06-25 | 58.06 | $7.77 | 457176 |
| 2024-06-24 | 55.14 | $7.71 | 598742 |
| 2024-06-21 | 53.06 | $7.67 | 373328 |
| 2024-06-20 | 50.34 | $7.62 | 602700 |
| 2024-06-18 | 52.06 | $7.65 | 468441 |
| 2024-06-17 | 51.54 | $7.64 | 527800 |
| 2024-06-14 | 50.51 | $7.62 | 570500 |
| 2024-06-13 | 59.52 | $7.77 | 955117 |
| 2024-06-12 | 59.52 | $7.77 | 670200 |
| 2024-06-11 | 59.08 | $7.76 | 701600 |
| 2024-06-10 | 57.77 | $7.73 | 705405 |
| 2024-06-07 | 60.85 | $7.78 | 503900 |
| 2024-06-06 | 64.09 | $7.83 | 585800 |
| 2024-06-05 | 62.97 | $7.80 | 792900 |
| 2024-06-04 | 61.03 | $7.75 | 594544 |
| 2024-06-03 | 58.57 | $7.69 | 875900 |
| 2024-05-31 | 56.84 | $7.65 | 770728 |
| 2024-05-30 | 52.62 | $7.56 | 469500 |
| 2024-05-29 | 52.12 | $7.55 | 420251 |
| 2024-05-28 | 53.72 | $7.58 | 629400 |
| 2024-05-24 | 52.33 | $7.55 | 403366 |
| 2024-05-23 | 53.35 | $7.57 | 365014 |
| 2024-05-22 | 54.35 | $7.59 | 345192 |
| 2024-05-21 | 53.09 | $7.56 | 507726 |
| 2024-05-20 | 55.51 | $7.61 | 555265 |
| 2024-05-17 | 53.50 | $7.56 | 392400 |
| 2024-05-16 | 49.61 | $7.47 | 523234 |
| 2024-05-15 | 50.50 | $7.49 | 641600 |
| 2024-05-14 | 50.94 | $7.50 | 1.0M |
| 2024-05-13 | 53.11 | $7.55 | 2.4M |
| 2024-05-10 | 58.83 | $7.67 | 620726 |
| 2024-05-09 | 60.37 | $7.70 | 600900 |
| 2024-05-08 | 59.36 | $7.67 | 437500 |
| 2024-05-07 | 57.64 | $7.62 | 481002 |
| 2024-05-06 | 61.59 | $7.70 | 575301 |
| 2024-05-03 | 57.05 | $7.57 | 732662 |
| 2024-05-02 | 57.05 | $7.57 | 371306 |
| 2024-05-01 | 55.21 | $7.52 | 621041 |
| 2024-04-30 | 54.84 | $7.51 | 750000 |
| 2024-04-29 | 54.13 | $7.49 | 692620 |
| 2024-04-26 | 51.58 | $7.42 | 433246 |
| 2024-04-25 | 49.68 | $7.37 | 492400 |
| 2024-04-24 | 51.20 | $7.41 | 428976 |
| 2024-04-23 | 49.36 | $7.36 | 384442 |
| 2024-04-22 | 45.44 | $7.26 | 445411 |
| 2024-04-19 | 43.35 | $7.21 | 664419 |
| 2024-04-18 | 44.99 | $7.26 | 806068 |
| 2024-04-17 | 42.09 | $7.19 | 693445 |
| 2024-04-16 | 39.03 | $7.12 | 1.3M |
| 2024-04-15 | 39.03 | $7.12 | 2.6M |
| 2024-04-12 | 56.78 | $7.58 | 877461 |
| 2024-04-11 | 73.31 | $7.82 | 1.8M |
| 2024-04-10 | 70.97 | $7.75 | 831721 |
| 2024-04-09 | 76.43 | $7.81 | 1.1M |
| 2024-04-08 | 74.90 | $7.76 | 1.3M |
| 2024-04-05 | 72.15 | $7.68 | 521857 |
| 2024-04-04 | 68.93 | $7.60 | 1.2M |
| 2024-04-03 | 70.88 | $7.62 | 635700 |
| 2024-04-02 | 68.32 | $7.56 | 457800 |
| 2024-04-01 | 69.28 | $7.57 | 925461 |
| 2024-03-28 | 66.60 | $7.51 | 766801 |
| 2024-03-27 | 64.12 | $7.46 | 522600 |
| 2024-03-26 | 61.40 | $7.41 | 548205 |
| 2024-03-25 | 59.65 | $7.38 | 558717 |
| 2024-03-22 | 56.54 | $7.33 | 392278 |
| 2024-03-21 | 56.54 | $7.33 | 495748 |
| 2024-03-20 | 54.65 | $7.30 | 448612 |
| 2024-03-19 | 52.69 | $7.27 | 346200 |
| 2024-03-18 | 49.96 | $7.23 | 572467 |
| 2024-03-15 | 50.65 | $7.24 | 421667 |
| 2024-03-14 | 49.99 | $7.23 | 618739 |
| 2024-03-13 | 59.01 | $7.35 | 745300 |
| 2024-03-12 | 60.75 | $7.37 | 679100 |
| 2024-03-11 | 59.62 | $7.35 | 570400 |
| 2024-03-08 | 57.90 | $7.32 | 497625 |
| 2024-03-07 | 60.35 | $7.35 | 598700 |
| 2024-03-06 | 56.88 | $7.29 | 567100 |
| 2024-03-05 | 55.01 | $7.26 | 656300 |
| 2024-03-04 | 59.95 | $7.32 | 486003 |
| 2024-03-01 | 59.95 | $7.32 | 766116 |
| 2024-02-29 | 56.42 | $7.26 | 366932 |
| 2024-02-28 | 53.15 | $7.21 | 433083 |
| 2024-02-27 | 52.47 | $7.20 | 382424 |
| 2024-02-26 | 51.81 | $7.19 | 636324 |
| 2024-02-23 | 53.22 | $7.21 | 310878 |
| 2024-02-22 | 51.98 | $7.19 | 513141 |
| 2024-02-21 | 47.34 | $7.12 | 405123 |
| 2024-02-20 | 46.64 | $7.11 | 697700 |
| 2024-02-16 | 47.24 | $7.12 | 456021 |
| 2024-02-15 | 47.24 | $7.12 | 429200 |
| 2024-02-14 | 47.24 | $7.12 | 615222 |
| 2024-02-13 | 51.16 | $7.19 | 2.1M |
| 2024-02-12 | 58.40 | $7.30 | 835500 |
| 2024-02-09 | 56.27 | $7.26 | 856400 |
| 2024-02-08 | 55.17 | $7.24 | 565700 |
| 2024-02-07 | 52.93 | $7.20 | 589310 |
| 2024-02-06 | 51.79 | $7.18 | 603270 |
| 2024-02-05 | 51.23 | $7.17 | 620900 |
| 2024-02-02 | 52.99 | $7.20 | 551371 |
| 2024-02-01 | 51.94 | $7.18 | 694741 |
| 2024-01-31 | 49.26 | $7.13 | 441800 |
| 2024-01-30 | 53.21 | $7.20 | 408117 |
| 2024-01-29 | 52.17 | $7.18 | 595200 |
| 2024-01-26 | 47.75 | $7.10 | 383235 |
| 2024-01-25 | 47.75 | $7.10 | 326389 |
| 2024-01-24 | 48.76 | $7.12 | 445800 |
| 2024-01-23 | 49.77 | $7.14 | 300400 |
| 2024-01-22 | 48.77 | $7.12 | 469800 |
| 2024-01-19 | 50.20 | $7.15 | 450191 |
| 2024-01-18 | 47.25 | $7.09 | 606600 |
| 2024-01-17 | 39.95 | $6.96 | 715405 |
| 2024-01-16 | 43.00 | $7.03 | 711300 |
| 2024-01-12 | 42.40 | $7.02 | 653863 |
| 2024-01-11 | 46.56 | $7.11 | 1.8M |
| 2024-01-10 | 48.58 | $7.15 | 655800 |
| 2024-01-09 | 49.08 | $7.16 | 502834 |
| 2024-01-08 | 46.99 | $7.12 | 562500 |
| 2024-01-05 | 45.93 | $7.10 | 390874 |
| 2024-01-04 | 45.93 | $7.10 | 644914 |
| 2024-01-03 | 43.92 | $7.06 | 674418 |
| 2024-01-02 | 45.95 | $7.11 | 765556 |
| 2023-12-29 | 43.47 | $7.06 | 1.2M |
| 2023-12-28 | 44.24 | $7.08 | 649711 |
| 2023-12-27 | 45.00 | $7.10 | 890605 |
| 2023-12-26 | 46.52 | $7.14 | 1.1M |
| 2023-12-22 | 48.46 | $7.19 | 600002 |
| 2023-12-21 | 46.77 | $7.15 | 499300 |
| 2023-12-20 | 45.50 | $7.12 | 735100 |
| 2023-12-19 | 48.43 | $7.20 | 685600 |
| 2023-12-18 | 46.38 | $7.15 | 883100 |
| 2023-12-15 | 47.09 | $7.17 | 691856 |
| 2023-12-14 | 50.40 | $7.26 | 677058 |
| 2023-12-13 | 55.33 | $7.38 | 1.9M |
| 2023-12-12 | 56.64 | $7.41 | 539519 |
| 2023-12-11 | 56.31 | $7.40 | 596132 |
| 2023-12-08 | 55.67 | $7.38 | 443575 |
| 2023-12-07 | 55.67 | $7.38 | 593412 |
| 2023-12-06 | 54.47 | $7.34 | 516500 |
| 2023-12-05 | 55.18 | $7.36 | 500300 |
| 2023-12-04 | 54.04 | $7.32 | 494013 |
| 2023-12-01 | 54.37 | $7.33 | 839644 |
| 2023-11-30 | 50.68 | $7.20 | 810700 |
| 2023-11-29 | 50.98 | $7.21 | 384207 |
| 2023-11-28 | 50.98 | $7.21 | 407845 |
| 2023-11-27 | 50.18 | $7.18 | 337300 |
| 2023-11-24 | 50.70 | $7.20 | 292800 |
| 2023-11-22 | 49.44 | $7.15 | 427000 |
| 2023-11-21 | 47.93 | $7.09 | 380024 |
| 2023-11-20 | 48.86 | $7.13 | 662143 |
| 2023-11-17 | 48.38 | $7.11 | 663300 |
| 2023-11-16 | 45.75 | $7.00 | 489740 |
| 2023-11-15 | 47.20 | $7.07 | 1.0M |
| 2023-11-14 | 47.20 | $7.07 | 809803 |
| 2023-11-13 | 46.99 | $7.06 | 2.0M |
| 2023-11-10 | 48.90 | $7.16 | 703307 |
| 2023-11-09 | 48.50 | $7.14 | 669700 |
| 2023-11-08 | 49.23 | $7.18 | 491029 |
| 2023-11-07 | 47.93 | $7.11 | 649300 |
| 2023-11-06 | 47.01 | $7.06 | 908524 |
| 2023-11-03 | 49.68 | $7.22 | 1.1M |
| 2023-11-02 | 48.99 | $7.18 | 927544 |
| 2023-11-01 | 44.68 | $6.94 | 1.4M |
| 2023-10-31 | 36.61 | $6.56 | 1.0M |
| 2023-10-30 | 29.70 | $6.29 | 878600 |
| 2023-10-27 | 26.30 | $6.17 | 941900 |
| 2023-10-26 | 23.98 | $6.09 | 1.6M |
| 2023-10-25 | 25.51 | $6.25 | 1.5M |
| 2023-10-24 | 27.48 | $6.44 | 953025 |
| 2023-10-23 | 28.14 | $6.50 | 1.3M |
| 2023-10-20 | 32.13 | $6.83 | 938244 |
| 2023-10-19 | 32.27 | $6.84 | 2.4M |
| 2023-10-18 | 18.23 | $6.40 | 3.9M |
| 2023-10-17 | 23.76 | $6.92 | 2.1M |
| 2023-10-16 | 26.55 | $7.11 | 1.7M |
| 2023-10-13 | 31.57 | $7.38 | 1.2M |
| 2023-10-12 | 37.85 | $7.63 | 2.1M |
| 2023-10-11 | 40.29 | $7.71 | 817000 |
| 2023-10-10 | 40.92 | $7.73 | 568622 |
| 2023-10-09 | 42.49 | $7.78 | 551661 |
| 2023-10-06 | 42.49 | $7.78 | 778102 |
| 2023-10-05 | 39.12 | $7.70 | 523652 |
| 2023-10-04 | 40.24 | $7.74 | 673131 |
| 2023-10-03 | 41.65 | $7.79 | 794528 |
| 2023-10-02 | 45.95 | $7.93 | 710223 |
| 2023-09-29 | 47.97 | $7.99 | 760150 |
| 2023-09-28 | 42.80 | $7.86 | 670500 |
| 2023-09-27 | 36.33 | $7.72 | 613117 |
| 2023-09-26 | 35.34 | $7.70 | 1.2M |
| 2023-09-25 | 42.22 | $7.92 | 511800 |
| 2023-09-22 | 43.31 | $7.95 | 466736 |
| 2023-09-21 | 43.31 | $7.95 | 544797 |
| 2023-09-20 | 45.81 | $8.02 | 903278 |
| 2023-09-19 | 44.06 | $7.98 | 556306 |
| 2023-09-18 | 43.62 | $7.97 | 485800 |
| 2023-09-15 | 44.61 | $8.00 | 671018 |
| 2023-09-14 | 45.92 | $8.04 | 960812 |
| 2023-09-13 | 52.09 | $8.21 | 1.9M |
| 2023-09-12 | 54.55 | $8.27 | 600116 |
| 2023-09-11 | 56.23 | $8.31 | 575312 |
| 2023-09-08 | 54.22 | $8.25 | 639741 |
| 2023-09-07 | 53.54 | $8.23 | 565300 |
| 2023-09-06 | 55.09 | $8.27 | 501600 |
| 2023-09-05 | 55.85 | $8.29 | 882900 |
| 2023-09-01 | 53.39 | $8.21 | 800106 |
| 2023-08-31 | 53.08 | $8.20 | 744685 |
| 2023-08-30 | 50.25 | $8.11 | 487611 |
| 2023-08-29 | 46.86 | $8.01 | 667635 |
| 2023-08-28 | 45.80 | $7.98 | 693200 |
| 2023-08-25 | 46.98 | $8.02 | 600027 |
| 2023-08-24 | 45.31 | $7.97 | 899613 |
| 2023-08-23 | 48.82 | $8.09 | 664300 |
| 2023-08-22 | 44.39 | $7.96 | 872900 |
| 2023-08-21 | 46.75 | $8.04 | 1.1M |
| 2023-08-18 | 36.26 | $7.78 | 2.0M |
| 2023-08-17 | 37.34 | $7.82 | 1.8M |
| 2023-08-16 | 46.51 | $8.10 | 1.1M |
| 2023-08-15 | 48.11 | $8.14 | 1.2M |
| 2023-08-14 | 60.50 | $8.39 | 883126 |
| 2023-08-11 | 66.35 | $8.48 | 1.2M |
| 2023-08-10 | 67.03 | $8.49 | 1.8M |
| 2023-08-09 | 66.70 | $8.48 | 831517 |
| 2023-08-08 | 65.06 | $8.43 | 875713 |
| 2023-08-07 | 65.68 | $8.44 | 608700 |
| 2023-08-04 | 63.73 | $8.38 | 1.0M |
| 2023-08-03 | 61.28 | $8.31 | 760364 |
| 2023-08-02 | 64.22 | $8.36 | 1.0M |
| 2023-08-01 | 73.58 | $8.50 | 788156 |
| 2023-07-31 | 73.32 | $8.49 | 935058 |
| 2023-07-28 | 70.52 | $8.39 | 677621 |
| 2023-07-27 | 66.13 | $8.26 | 640424 |
| 2023-07-26 | 64.99 | $8.23 | 548413 |
| 2023-07-25 | 65.69 | $8.24 | 484307 |
| 2023-07-24 | 63.83 | $8.19 | 538500 |
| 2023-07-21 | 64.50 | $8.20 | 442280 |
| 2023-07-20 | 64.50 | $8.20 | 446340 |
| 2023-07-19 | 64.16 | $8.19 | 768400 |
| 2023-07-18 | 62.82 | $8.15 | 628500 |
| 2023-07-17 | 62.49 | $8.14 | 744332 |
| 2023-07-14 | 59.01 | $8.04 | 559378 |
| 2023-07-13 | 61.17 | $8.08 | 679800 |
| 2023-07-12 | 66.35 | $8.17 | 2.6M |
| 2023-07-11 | 66.95 | $8.18 | 970300 |
| 2023-07-10 | 66.37 | $8.16 | 1.0M |
| 2023-07-07 | 63.66 | $8.07 | 687576 |
| 2023-07-06 | 61.71 | $8.01 | 1.4M |
| 2023-07-05 | 69.39 | $8.14 | 669430 |
| 2023-07-03 | 68.23 | $8.10 | 564532 |
| 2023-06-30 | 65.11 | $8.00 | 857851 |
| 2023-06-29 | 63.75 | $7.96 | 519201 |
| 2023-06-28 | 63.07 | $7.94 | 633100 |
| 2023-06-27 | 61.34 | $7.89 | 609623 |
| 2023-06-26 | 59.54 | $7.84 | 462700 |
| 2023-06-23 | 58.44 | $7.81 | 310658 |
| 2023-06-22 | 59.47 | $7.83 | 396490 |
| 2023-06-21 | 59.13 | $7.82 | 511100 |
| 2023-06-20 | 55.58 | $7.72 | 718933 |
| 2023-06-16 | 54.07 | $7.68 | 559800 |
| 2023-06-15 | 58.32 | $7.77 | 626100 |
| 2023-06-14 | 56.51 | $7.72 | 775045 |
| 2023-06-13 | 68.99 | $7.94 | 1.1M |
| 2023-06-12 | 68.69 | $7.93 | 1.9M |
| 2023-06-09 | 67.50 | $7.89 | 718084 |
| 2023-06-08 | 66.91 | $7.87 | 746002 |
| 2023-06-07 | 64.42 | $7.79 | 539741 |
| 2023-06-06 | 63.78 | $7.77 | 684277 |
| 2023-06-05 | 62.82 | $7.74 | 539715 |
| 2023-06-02 | 60.84 | $7.68 | 801402 |
| 2023-06-01 | 58.02 | $7.60 | 797100 |
| 2023-05-31 | 56.53 | $7.56 | 704100 |
| 2023-05-30 | 51.64 | $7.44 | 544630 |
| 2023-05-26 | 47.93 | $7.36 | 590843 |
| 2023-05-25 | 47.45 | $7.35 | 480400 |
| 2023-05-24 | 47.45 | $7.35 | 659000 |
| 2023-05-23 | 51.28 | $7.44 | 413515 |
| 2023-05-22 | 50.43 | $7.42 | 458013 |
| 2023-05-19 | 50.85 | $7.43 | 511527 |
| 2023-05-18 | 51.67 | $7.45 | 565600 |
| 2023-05-17 | 46.81 | $7.33 | 426247 |
| 2023-05-16 | 42.21 | $7.23 | 439786 |
| 2023-05-15 | 45.18 | $7.31 | 532317 |
| 2023-05-12 | 47.98 | $7.38 | 601333 |
| 2023-05-11 | 54.93 | $7.53 | 918300 |
| 2023-05-10 | 57.01 | $7.57 | 1.3M |
| 2023-05-09 | 56.22 | $7.55 | 945824 |
| 2023-05-08 | 55.04 | $7.52 | 526500 |
| 2023-05-05 | 52.19 | $7.45 | 569959 |
| 2023-05-04 | 50.04 | $7.40 | 544203 |
| 2023-05-03 | 51.36 | $7.43 | 754500 |
| 2023-05-02 | 50.95 | $7.42 | 759000 |
| 2023-05-01 | 56.35 | $7.54 | 702200 |
| 2023-04-28 | 54.03 | $7.48 | 542815 |
| 2023-04-27 | 54.49 | $7.49 | 456247 |
| 2023-04-26 | 52.18 | $7.43 | 568510 |
| 2023-04-25 | 49.76 | $7.37 | 600328 |
| 2023-04-24 | 50.99 | $7.40 | 420800 |
| 2023-04-21 | 49.00 | $7.35 | 449819 |
| 2023-04-20 | 44.74 | $7.25 | 455700 |
| 2023-04-19 | 44.74 | $7.25 | 392500 |
| 2023-04-18 | 43.02 | $7.21 | 484622 |
| 2023-04-17 | 43.02 | $7.21 | 538647 |
| 2023-04-14 | 45.24 | $7.28 | 417356 |
| 2023-04-13 | 46.89 | $7.33 | 742707 |
| 2023-04-12 | 51.51 | $7.46 | 984141 |
| 2023-04-11 | 52.26 | $7.48 | 1.2M |
| 2023-04-10 | 49.82 | $7.41 | 824617 |
| 2023-04-06 | 49.82 | $7.41 | 481400 |
| 2023-04-05 | 51.87 | $7.47 | 439817 |
| 2023-04-04 | 51.87 | $7.47 | 459714 |
| 2023-04-03 | 53.53 | $7.52 | 722423 |
| 2023-03-31 | 49.55 | $7.39 | 1.0M |
| 2023-03-30 | 46.89 | $7.31 | 786240 |
| 2023-03-29 | 39.72 | $7.12 | 351613 |
| 2023-03-28 | 35.36 | $7.02 | 402719 |
| 2023-03-27 | 37.42 | $7.10 | 447828 |
| 2023-03-24 | 37.94 | $7.12 | 334375 |
| 2023-03-23 | 38.72 | $7.15 | 515100 |
| 2023-03-22 | 35.38 | $7.07 | 416279 |
| 2023-03-21 | 37.56 | $7.16 | 603403 |
| 2023-03-20 | 37.15 | $7.15 | 735100 |
| 2023-03-17 | 29.70 | $6.98 | 543103 |
| 2023-03-16 | 26.28 | $6.91 | 1.3M |
| 2023-03-15 | 27.75 | $6.99 | 1.4M |
| 2023-03-14 | 31.27 | $7.16 | 1.3M |
| 2023-03-13 | 33.40 | $7.25 | 1.2M |
| 2023-03-10 | 37.44 | $7.40 | 1.8M |
| 2023-03-09 | 42.30 | $7.55 | 643700 |
| 2023-03-08 | 46.50 | $7.66 | 460116 |
| 2023-03-07 | 47.73 | $7.69 | 866066 |
| 2023-03-06 | 47.29 | $7.68 | 599200 |
| 2023-03-03 | 46.43 | $7.66 | 757000 |
| 2023-03-02 | 44.72 | $7.62 | 645918 |
| 2023-03-01 | 45.41 | $7.64 | 641600 |
| 2023-02-28 | 45.41 | $7.64 | 759946 |
| 2023-02-27 | 45.73 | $7.65 | 519511 |
| 2023-02-24 | 46.03 | $7.66 | 559376 |
| 2023-02-23 | 47.86 | $7.72 | 592230 |
| 2023-02-22 | 43.99 | $7.61 | 709100 |
| 2023-02-21 | 45.75 | $7.67 | 623534 |
| 2023-02-17 | 47.56 | $7.73 | 551909 |
| 2023-02-16 | 48.16 | $7.75 | 712900 |
| 2023-02-15 | 50.92 | $7.84 | 555962 |
| 2023-02-14 | 52.51 | $7.89 | 798700 |
| 2023-02-13 | 57.26 | $8.03 | 1.9M |
| 2023-02-10 | 55.05 | $7.95 | 876502 |
| 2023-02-09 | 55.74 | $7.97 | 724507 |
| 2023-02-08 | 58.50 | $8.05 | 516340 |
| 2023-02-07 | 58.84 | $8.06 | 667294 |
| 2023-02-06 | 58.14 | $8.03 | 768317 |
| 2023-02-03 | 60.10 | $8.09 | 1.2M |
| 2023-02-02 | 61.41 | $8.13 | 1.3M |
| 2023-02-01 | 57.68 | $7.96 | 852402 |
| 2023-01-31 | 54.49 | $7.83 | 756505 |
| 2023-01-30 | 53.46 | $7.79 | 419506 |
| 2023-01-27 | 53.46 | $7.79 | 898057 |
| 2023-01-26 | 52.25 | $7.74 | 499900 |
| 2023-01-25 | 50.53 | $7.67 | 717700 |
| 2023-01-24 | 47.73 | $7.56 | 398900 |
| 2023-01-23 | 47.96 | $7.57 | 684500 |
| 2023-01-20 | 45.14 | $7.46 | 560600 |
| 2023-01-19 | 43.28 | $7.39 | 510133 |
| 2023-01-18 | 44.09 | $7.43 | 640700 |
| 2023-01-17 | 46.80 | $7.56 | 530500 |
| 2023-01-13 | 47.01 | $7.57 | 906800 |
| 2023-01-12 | 51.90 | $7.79 | 1.1M |
| 2023-01-11 | 51.69 | $7.78 | 1.5M |
| 2023-01-10 | 50.84 | $7.74 | 942335 |
| 2023-01-09 | 48.04 | $7.61 | 927460 |
| 2023-01-06 | 45.07 | $7.48 | 584833 |
| 2023-01-05 | 42.43 | $7.37 | 419449 |
| 2023-01-04 | 43.89 | $7.45 | 651036 |
| 2023-01-03 | 41.24 | $7.34 | 984500 |
| 2022-12-30 | 34.88 | $7.10 | 1.3M |
| 2022-12-29 | 34.88 | $7.10 | 1.1M |
| 2022-12-28 | 33.81 | $7.06 | 891146 |
| 2022-12-27 | 37.17 | $7.29 | 635400 |
| 2022-12-23 | 37.32 | $7.30 | 504648 |
| 2022-12-22 | 35.55 | $7.23 | 952757 |
| 2022-12-21 | 37.11 | $7.34 | 925234 |
| 2022-12-20 | 29.64 | $7.06 | 1.7M |
| 2022-12-19 | 34.51 | $7.41 | 1.2M |
| 2022-12-16 | 39.84 | $7.71 | 1.1M |
| 2022-12-15 | 40.44 | $7.74 | 1.2M |
| 2022-12-14 | 45.12 | $7.96 | 753347 |
| 2022-12-13 | 48.77 | $8.11 | 1.0M |
| 2022-12-12 | 47.70 | $8.07 | 858000 |
| 2022-12-09 | 48.42 | $8.10 | 476226 |
| 2022-12-08 | 48.65 | $8.11 | 784140 |
| 2022-12-07 | 47.45 | $8.06 | 293911 |
| 2022-12-06 | 46.25 | $8.01 | 576761 |
| 2022-12-05 | 48.13 | $8.10 | 629702 |
| 2022-12-02 | 50.96 | $8.23 | 418100 |
| 2022-12-01 | 51.18 | $8.24 | 979400 |
| 2022-11-30 | 50.37 | $8.20 | 519700 |
| 2022-11-29 | 48.10 | $8.09 | 352890 |
| 2022-11-28 | 45.75 | $7.98 | 708850 |
| 2022-11-25 | 49.01 | $8.15 | 253400 |
| 2022-11-23 | 47.76 | $8.09 | 388800 |
| 2022-11-22 | 47.76 | $8.09 | 504300 |
| 2022-11-21 | 45.97 | $8.00 | 610744 |
| 2022-11-18 | 47.70 | $8.10 | 601900 |
| 2022-11-17 | 46.36 | $8.03 | 562625 |
| 2022-11-16 | 44.43 | $7.93 | 769500 |
| 2022-11-15 | 47.00 | $8.09 | 957100 |
| 2022-11-14 | 47.66 | $8.13 | 878325 |
| 2022-11-11 | 53.70 | $8.47 | 919700 |
| 2022-11-10 | 53.04 | $8.43 | 1.2M |
| 2022-11-09 | 47.27 | $8.11 | 601200 |
| 2022-11-08 | 48.51 | $8.18 | 766449 |
| 2022-11-07 | 47.00 | $8.10 | 884889 |
| 2022-11-04 | 45.68 | $8.03 | 725549 |
| 2022-11-03 | 43.59 | $7.92 | 650600 |
| 2022-11-02 | 44.48 | $7.98 | 995756 |
| 2022-11-01 | 47.39 | $8.17 | 661700 |
| 2022-10-31 | 44.86 | $8.03 | 493324 |
| 2022-10-28 | 44.13 | $7.99 | 621608 |
| 2022-10-27 | 43.96 | $7.98 | 436311 |
| 2022-10-26 | 42.05 | $7.87 | 628939 |
| 2022-10-25 | 43.99 | $8.02 | 749400 |
| 2022-10-24 | 37.82 | $7.68 | 909226 |
| 2022-10-21 | 30.55 | $7.34 | 882316 |
| 2022-10-20 | 31.91 | $7.47 | 891347 |
| 2022-10-19 | 32.97 | $7.57 | 456601 |
| 2022-10-18 | 32.97 | $7.57 | 562527 |
| 2022-10-17 | 31.53 | $7.50 | 1.7M |
| 2022-10-14 | 32.68 | $7.62 | 1.1M |
| 2022-10-13 | 35.55 | $7.90 | 1.3M |
| 2022-10-12 | 36.53 | $7.99 | 1.2M |
| 2022-10-11 | 37.18 | $8.05 | 1.1M |
| 2022-10-10 | 38.37 | $8.16 | 1.0M |
| 2022-10-07 | 40.73 | $8.37 | 866400 |
| 2022-10-06 | 43.78 | $8.62 | 656904 |
| 2022-10-05 | 45.20 | $8.73 | 872100 |
| 2022-10-04 | 46.76 | $8.85 | 991634 |
| 2022-10-03 | 39.46 | $8.41 | 1.6M |
| 2022-09-30 | 33.77 | $8.12 | 940403 |
| 2022-09-29 | 33.56 | $8.11 | 670739 |
| 2022-09-28 | 35.77 | $8.32 | 933403 |
| 2022-09-27 | 30.17 | $8.05 | 1.2M |
| 2022-09-26 | 25.85 | $7.86 | 1.4M |
| 2022-09-23 | 28.79 | $8.19 | 1.8M |
| 2022-09-22 | 33.00 | $8.58 | 871005 |
| 2022-09-21 | 35.13 | $8.75 | 982400 |
| 2022-09-20 | 35.26 | $8.76 | 1.1M |
| 2022-09-19 | 36.38 | $8.85 | 937700 |
| 2022-09-16 | 39.29 | $9.07 | 1.8M |
| 2022-09-15 | 43.84 | $9.37 | 757100 |
| 2022-09-14 | 46.94 | $9.55 | 1.0M |
| 2022-09-13 | 50.12 | $9.72 | 1.8M |
| 2022-09-12 | 57.01 | $10.04 | 853200 |
| 2022-09-09 | 54.21 | $9.89 | 1.1M |
| 2022-09-08 | 50.74 | $9.72 | 1.3M |
| 2022-09-07 | 50.32 | $9.70 | 670900 |
| 2022-09-06 | 48.23 | $9.60 | 563131 |
| 2022-09-02 | 49.01 | $9.64 | 925200 |
| 2022-09-01 | 49.40 | $9.66 | 1.5M |
| 2022-08-31 | 49.02 | $9.64 | 1.2M |
| 2022-08-30 | 50.45 | $9.72 | 1.0M |
| 2022-08-29 | 52.45 | $9.83 | 794300 |
| 2022-08-26 | 53.93 | $9.91 | 1.1M |
| 2022-08-25 | 57.59 | $10.10 | 881419 |
| 2022-08-24 | 57.59 | $10.10 | 1.0M |
| 2022-08-23 | 54.35 | $9.88 | 753500 |
| 2022-08-22 | 50.07 | $9.62 | 1.1M |
| 2022-08-19 | 54.56 | $9.86 | 937540 |
| 2022-08-18 | 58.94 | $10.07 | 592032 |
| 2022-08-17 | 56.74 | $9.93 | 2.3M |
| 2022-08-16 | 63.96 | $10.24 | 675123 |
| 2022-08-15 | 64.21 | $10.25 | 635600 |
| 2022-08-12 | 64.21 | $10.25 | 1.2M |
| 2022-08-11 | 65.61 | $10.31 | 1.3M |
| 2022-08-10 | 64.88 | $10.25 | 1.2M |
| 2022-08-09 | 61.56 | $9.99 | 956653 |
| 2022-08-08 | 61.15 | $9.96 | 914658 |
| 2022-08-05 | 59.12 | $9.81 | 679942 |
| 2022-08-04 | 59.71 | $9.84 | 832605 |
| 2022-08-03 | 58.38 | $9.74 | 905354 |
| 2022-08-02 | 55.90 | $9.56 | 871600 |
| 2022-08-01 | 55.90 | $9.56 | 928700 |
| 2022-07-29 | 54.54 | $9.46 | 1.2M |
| 2022-07-28 | 50.79 | $9.20 | 599100 |
| 2022-07-27 | 47.97 | $9.02 | 461400 |
| 2022-07-26 | 46.18 | $8.91 | 727100 |
| 2022-07-25 | 47.60 | $9.01 | 438090 |
| 2022-07-22 | 47.29 | $8.99 | 469383 |
| 2022-07-21 | 47.96 | $9.04 | 429059 |
| 2022-07-20 | 47.68 | $9.02 | 675010 |
| 2022-07-19 | 45.59 | $8.87 | 1.2M |
| 2022-07-18 | 42.99 | $8.69 | 710675 |
| 2022-07-15 | 42.70 | $8.67 | 292902 |
| 2022-07-14 | 41.72 | $8.60 | 2.1M |
| 2022-07-13 | 44.51 | $8.87 | 736600 |
| 2022-07-12 | 44.83 | $8.90 | 836600 |
| 2022-07-11 | 45.65 | $8.98 | 886617 |
| 2022-07-08 | 46.16 | $9.03 | 828092 |
| 2022-07-07 | 45.47 | $8.97 | 899500 |
| 2022-07-06 | 42.70 | $8.73 | 1.2M |
| 2022-07-05 | 40.18 | $8.52 | 1.2M |
| 2022-07-01 | 39.33 | $8.45 | 1.1M |
| 2022-06-30 | 37.90 | $8.33 | 2.6M |
| 2022-06-29 | 37.55 | $8.30 | 908518 |
| 2022-06-28 | 36.76 | $8.23 | 1.8M |
| 2022-06-27 | 37.73 | $8.38 | 1.8M |
| 2022-06-24 | 37.99 | $8.42 | 3.2M |
| 2022-06-23 | 42.70 | $9.11 | 938700 |
| 2022-06-22 | 36.03 | $8.50 | 753206 |
| 2022-06-21 | 33.50 | $8.29 | 1.3M |
| 2022-06-17 | 28.09 | $7.87 | 984900 |
| 2022-06-16 | 25.49 | $7.68 | 1.8M |
| 2022-06-15 | 28.03 | $8.18 | 1.8M |
| 2022-06-14 | 28.57 | $8.28 | 1.4M |
| 2022-06-13 | 31.38 | $8.77 | 2.3M |
| 2022-06-10 | 33.50 | $9.10 | 2.2M |
| 2022-06-09 | 38.75 | $9.80 | 1.0M |
| 2022-06-08 | 40.48 | $10.00 | 907800 |
| 2022-06-07 | 40.48 | $10.00 | 739419 |
| 2022-06-06 | 39.87 | $9.95 | 935821 |
| 2022-06-03 | 41.55 | $10.16 | 644900 |
| 2022-06-02 | 41.22 | $10.13 | 562848 |
| 2022-06-01 | 41.22 | $10.13 | 842400 |
| 2022-05-31 | 44.45 | $10.55 | 613800 |
| 2022-05-27 | 44.05 | $10.51 | 533039 |
| 2022-05-26 | 42.79 | $10.38 | 595721 |
| 2022-05-25 | 42.60 | $10.36 | 502445 |
| 2022-05-24 | 41.22 | $10.21 | 1.1M |
| 2022-05-23 | 38.49 | $9.92 | 3.0M |
| 2022-05-20 | 46.47 | $11.05 | 594400 |
| 2022-05-19 | 45.23 | $10.92 | 1.2M |
| 2022-05-18 | 50.35 | $11.52 | 1.2M |
| 2022-05-17 | 54.34 | $11.93 | 1.4M |
| 2022-05-16 | 49.92 | $11.45 | 3.5M |
| 2022-05-13 | 32.12 | $10.08 | 876200 |
| 2022-05-12 | 33.44 | $10.24 | 1.4M |
| 2022-05-11 | 37.25 | $10.66 | 1.3M |
| 2022-05-10 | 37.09 | $10.65 | 802922 |
| 2022-05-09 | 30.04 | $10.24 | 651100 |
| 2022-05-06 | 29.86 | $10.23 | 910600 |
| 2022-05-05 | 25.82 | $10.01 | 964312 |
| 2022-05-04 | 27.75 | $10.29 | 1.4M |
| 2022-05-03 | 19.82 | $9.90 | 936600 |
| 2022-05-02 | 15.28 | $9.70 | 1.5M |
| 2022-04-29 | 16.53 | $9.98 | 963700 |
| 2022-04-28 | 16.95 | $10.07 | 787533 |
| 2022-04-27 | 15.36 | $10.00 | 1.0M |
| 2022-04-26 | 15.64 | $10.07 | 1.1M |
| 2022-04-25 | 16.87 | $10.36 | 999709 |
| 2022-04-22 | 17.50 | $10.50 | 941427 |
| 2022-04-21 | 17.78 | $10.56 | 1.7M |
| 2022-04-20 | 16.96 | $10.52 | 2.8M |
| 2022-04-19 | 19.38 | $11.05 | 1.7M |
| 2022-04-18 | 20.04 | $11.18 | 2.6M |
| 2022-04-14 | 21.85 | $11.51 | 6.0M |
| 2022-04-13 | 35.08 | $12.96 | 2.0M |
| 2022-04-12 | 38.10 | $13.16 | 2.2M |
| 2022-04-11 | 38.10 | $13.16 | 3.1M |
| 2022-04-08 | 46.18 | $13.61 | 2.4M |
| 2022-04-07 | 60.90 | $14.15 | 1.9M |
| 2022-04-06 | 59.07 | $14.07 | 536311 |
| 2022-04-05 | 59.73 | $14.09 | 673841 |
| 2022-04-04 | 60.05 | $14.10 | 573822 |
| 2022-04-01 | 57.67 | $13.99 | 609357 |
| 2022-03-31 | 55.85 | $13.91 | 408600 |
| 2022-03-30 | 57.02 | $13.95 | 414600 |
| 2022-03-29 | 56.15 | $13.91 | 646135 |
| 2022-03-28 | 55.94 | $13.90 | 295600 |
| 2022-03-25 | 54.90 | $13.85 | 353004 |
| 2022-03-24 | 55.40 | $13.87 | 437218 |
| 2022-03-23 | 52.78 | $13.74 | 364000 |
| 2022-03-22 | 52.78 | $13.74 | 320000 |
| 2022-03-21 | 50.13 | $13.61 | 459145 |
| 2022-03-18 | 51.83 | $13.69 | 387100 |
| 2022-03-17 | 51.44 | $13.67 | 364500 |
| 2022-03-16 | 50.49 | $13.62 | 466127 |
| 2022-03-15 | 48.37 | $13.51 | 398661 |
| 2022-03-14 | 48.37 | $13.51 | 645000 |
| 2022-03-11 | 53.02 | $13.76 | 581400 |
| 2022-03-10 | 54.01 | $13.81 | 338345 |
| 2022-03-09 | 53.01 | $13.75 | 482248 |
| 2022-03-08 | 47.62 | $13.45 | 589500 |
| 2022-03-07 | 49.98 | $13.58 | 834821 |
| 2022-03-04 | 53.67 | $13.77 | 428436 |
| 2022-03-03 | 54.48 | $13.81 | 747344 |
| 2022-03-02 | 54.48 | $13.81 | 543400 |
| 2022-03-01 | 52.04 | $13.66 | 534043 |
| 2022-02-28 | 50.53 | $13.57 | 598208 |
| 2022-02-25 | 46.06 | $13.32 | 755278 |
| 2022-02-24 | 36.95 | $12.90 | 1.4M |
| 2022-02-23 | 39.67 | $13.08 | 666600 |
| 2022-02-22 | 37.73 | $13.00 | 2.0M |
| 2022-02-18 | 46.42 | $13.49 | 533700 |
| 2022-02-17 | 46.42 | $13.49 | 676300 |
| 2022-02-16 | 47.64 | $13.55 | 664030 |
| 2022-02-15 | 46.76 | $13.51 | 594043 |
| 2022-02-14 | 44.31 | $13.40 | 1.0M |
| 2022-02-11 | 54.47 | $13.87 | 796900 |
| 2022-02-10 | 56.85 | $13.96 | 611029 |
| 2022-02-09 | 58.18 | $14.01 | 647101 |
| 2022-02-08 | 58.44 | $14.02 | 441800 |
| 2022-02-07 | 58.09 | $14.00 | 421421 |
| 2022-02-04 | 57.92 | $13.99 | 513000 |
| 2022-02-03 | 56.03 | $13.88 | 503300 |
| 2022-02-02 | 58.52 | $13.99 | 557100 |
| 2022-02-01 | 57.21 | $13.91 | 571400 |
| 2022-01-31 | 56.22 | $13.85 | 776700 |
| 2022-01-28 | 50.82 | $13.55 | 663308 |
| 2022-01-27 | 44.79 | $13.27 | 556451 |
| 2022-01-26 | 43.85 | $13.23 | 912700 |
| 2022-01-25 | 38.67 | $13.02 | 1.0M |
| 2022-01-24 | 41.25 | $13.17 | 3.0M |
| 2022-01-21 | 43.85 | $13.31 | 1.4M |
| 2022-01-20 | 50.05 | $13.60 | 693617 |
| 2022-01-19 | 50.99 | $13.64 | 654800 |
| 2022-01-18 | 50.10 | $13.60 | 983636 |
| 2022-01-14 | 51.90 | $13.68 | 614145 |
| 2022-01-13 | 51.90 | $13.68 | 750631 |
| 2022-01-12 | 58.01 | $13.94 | 1.1M |
| 2022-01-11 | 59.55 | $14.00 | 1.0M |
| 2022-01-10 | 58.86 | $13.96 | 1.0M |
| 2022-01-07 | 57.83 | $13.90 | 732001 |
| 2022-01-06 | 55.92 | $13.79 | 625341 |
| 2022-01-05 | 54.86 | $13.73 | 803617 |
| 2022-01-04 | 59.88 | $13.95 | 527700 |
| 2022-01-03 | 58.74 | $13.88 | 745700 |
| 2021-12-31 | 56.56 | $13.75 | 305535 |
| 2021-12-30 | 57.00 | $13.77 | 385800 |
| 2021-12-29 | 56.52 | $13.74 | 460927 |
| 2021-12-28 | 54.75 | $13.63 | 438904 |
| 2021-12-27 | 53.44 | $13.55 | 422500 |
| 2021-12-23 | 51.78 | $13.45 | 432000 |
| 2021-12-22 | 50.09 | $13.35 | 369126 |
| 2021-12-21 | 46.72 | $13.16 | 566000 |
| 2021-12-20 | 44.28 | $13.03 | 997424 |
| 2021-12-17 | 45.66 | $13.12 | 846560 |
| 2021-12-16 | 46.89 | $13.20 | 1.3M |
| 2021-12-15 | 53.58 | $13.59 | 700900 |
| 2021-12-14 | 50.11 | $13.39 | 632300 |
| 2021-12-13 | 54.15 | $13.60 | 576715 |
| 2021-12-10 | 55.36 | $13.66 | 609842 |
| 2021-12-09 | 54.39 | $13.60 | 400482 |
| 2021-12-08 | 53.26 | $13.53 | 803800 |
| 2021-12-07 | 53.26 | $13.53 | 715400 |
| 2021-12-06 | 52.51 | $13.48 | 1.0M |
| 2021-12-03 | 54.34 | $13.59 | 745318 |
| 2021-12-02 | 54.84 | $13.62 | 488033 |
| 2021-12-01 | 52.79 | $13.47 | 732882 |
| 2021-11-30 | 52.95 | $13.48 | 692400 |
| 2021-11-29 | 53.98 | $13.55 | 675600 |
| 2021-11-26 | 49.72 | $13.23 | 707500 |
| 2021-11-24 | 53.70 | $13.50 | 567900 |
| 2021-11-23 | 55.58 | $13.62 | 784436 |
| 2021-11-22 | 48.93 | $13.15 | 1.1M |
| 2021-11-19 | 41.28 | $12.72 | 1.7M |
| 2021-11-18 | 48.13 | $13.15 | 1.6M |
| 2021-11-17 | 52.56 | $13.38 | 1.2M |
| 2021-11-16 | 65.19 | $13.89 | 828727 |
| 2021-11-15 | 63.73 | $13.80 | 911604 |
| 2021-11-12 | 71.32 | $14.04 | 614600 |
| 2021-11-11 | 74.12 | $14.12 | 1.0M |
| 2021-11-10 | 70.24 | $13.84 | 2.0M |
| 2021-11-09 | 80.46 | $14.09 | 709442 |
| 2021-11-08 | 78.95 | $13.96 | 766013 |
| 2021-11-05 | 76.71 | $13.79 | 661916 |
| 2021-11-04 | 74.59 | $13.65 | 512846 |
| 2021-11-03 | 73.95 | $13.61 | 519141 |
| 2021-11-02 | 71.92 | $13.49 | 295325 |
| 2021-11-01 | 71.21 | $13.45 | 683537 |
| 2021-10-29 | 67.51 | $13.26 | 524205 |
| 2021-10-28 | 67.30 | $13.25 | 363432 |
| 2021-10-27 | 65.16 | $13.15 | 365333 |
| 2021-10-26 | 67.25 | $13.20 | 501600 |
| 2021-10-25 | 65.13 | $13.10 | 481021 |
| 2021-10-22 | 61.57 | $12.95 | 303669 |
| 2021-10-21 | 60.29 | $12.90 | 329149 |
| 2021-10-20 | 57.89 | $12.81 | 345906 |
| 2021-10-19 | 59.80 | $12.86 | 381000 |
| 2021-10-18 | 57.96 | $12.79 | 384851 |
| 2021-10-15 | 56.61 | $12.74 | 301851 |
| 2021-10-14 | 55.24 | $12.69 | 326541 |
| 2021-10-13 | 59.13 | $12.80 | 732124 |
| 2021-10-12 | 58.63 | $12.78 | 581400 |
| 2021-10-11 | 58.14 | $12.76 | 539980 |
| 2021-10-08 | 58.47 | $12.77 | 487111 |
| 2021-10-07 | 57.79 | $12.74 | 536231 |
| 2021-10-06 | 55.72 | $12.65 | 545100 |
| 2021-10-05 | 54.54 | $12.60 | 490408 |
| 2021-10-04 | 51.87 | $12.49 | 676300 |
| 2021-10-01 | 54.35 | $12.58 | 548200 |
| 2021-09-30 | 50.07 | $12.41 | 450100 |
| 2021-09-29 | 50.07 | $12.41 | 505131 |
| 2021-09-28 | 52.97 | $12.52 | 651984 |
| 2021-09-27 | 59.20 | $12.73 | 328249 |
| 2021-09-24 | 59.84 | $12.75 | 517600 |
| 2021-09-23 | 61.40 | $12.80 | 500152 |
| 2021-09-22 | 60.21 | $12.74 | 531000 |
| 2021-09-21 | 54.70 | $12.49 | 629200 |
| 2021-09-20 | 51.09 | $12.35 | 1.6M |
| 2021-09-17 | 61.77 | $12.67 | 656930 |
| 2021-09-16 | 69.07 | $12.84 | 323700 |
| 2021-09-15 | 70.94 | $12.88 | 394039 |
| 2021-09-14 | 71.40 | $12.89 | 697100 |
| 2021-09-13 | 81.42 | $13.09 | 708900 |
| 2021-09-10 | 81.04 | $13.06 | 707007 |
| 2021-09-09 | 80.92 | $13.05 | 691000 |
| 2021-09-08 | 78.53 | $12.87 | 800590 |
| 2021-09-07 | 80.12 | $12.90 | 805662 |
| 2021-09-03 | 77.36 | $12.71 | 647357 |
| 2021-09-02 | 78.45 | $12.73 | 788919 |
| 2021-09-01 | 75.69 | $12.56 | 496000 |
| 2021-08-31 | 73.20 | $12.43 | 406400 |
| 2021-08-30 | 73.20 | $12.43 | 443100 |
| 2021-08-27 | 69.76 | $12.27 | 486828 |
| 2021-08-26 | 66.15 | $12.13 | 588600 |
| 2021-08-25 | 67.24 | $12.15 | 361410 |
| 2021-08-24 | 65.90 | $12.10 | 387155 |
| 2021-08-23 | 65.90 | $12.10 | 673200 |
| 2021-08-20 | 61.35 | $11.94 | 311126 |
| 2021-08-19 | 57.30 | $11.82 | 534600 |
| 2021-08-18 | 59.27 | $11.86 | 323600 |
| 2021-08-17 | 58.93 | $11.85 | 398500 |
| 2021-08-16 | 60.84 | $11.89 | 562657 |
| 2021-08-13 | 62.76 | $11.93 | 473500 |
| 2021-08-12 | 67.32 | $12.02 | 635280 |
| 2021-08-11 | 68.37 | $12.04 | 518200 |
| 2021-08-10 | 66.64 | $11.97 | 721300 |
| 2021-08-09 | 67.64 | $11.99 | 674908 |
| 2021-08-06 | 64.88 | $11.88 | 490633 |
| 2021-08-05 | 61.79 | $11.77 | 429200 |
| 2021-08-04 | 57.95 | $11.65 | 343700 |
| 2021-08-03 | 57.61 | $11.64 | 327600 |
| 2021-08-02 | 56.28 | $11.60 | 415500 |
| 2021-07-30 | 54.58 | $11.55 | 477300 |
| 2021-07-29 | 55.40 | $11.57 | 324900 |
| 2021-07-28 | 55.40 | $11.57 | 188300 |
| 2021-07-27 | 54.16 | $11.53 | 399900 |
| 2021-07-26 | 56.78 | $11.60 | 266900 |
| 2021-07-23 | 55.61 | $11.56 | 243000 |
| 2021-07-22 | 53.22 | $11.48 | 200616 |
| 2021-07-21 | 51.34 | $11.42 | 264504 |
| 2021-07-20 | 49.42 | $11.36 | 401287 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.52
2026-07-17
Close Price
$7.10
Vol: 874055
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -65.52 | $7.10 | 874055 |
| 2026-07-16 | -62.07 | $7.11 | 739020 |
| 2026-07-15 | -62.07 | $7.11 | 1.5M |
| 2026-07-14 | -17.24 | $7.24 | 4.1M |
| 2026-07-13 | -17.24 | $7.24 | 2.1M |
| 2026-07-10 | 0.00 | $7.28 | 725300 |
| 2026-07-09 | -11.11 | $7.24 | 847325 |
| 2026-07-08 | -40.74 | $7.16 | 768000 |
| 2026-07-07 | -37.04 | $7.17 | 695111 |
| 2026-07-06 | -29.63 | $7.19 | 778300 |
| 2026-07-02 | -48.15 | $7.14 | 951649 |
| 2026-07-01 | -40.74 | $7.16 | 1.2M |
| 2026-06-30 | -37.93 | $7.18 | 2.0M |
| 2026-06-29 | -56.25 | $7.14 | 1.3M |
| 2026-06-26 | -77.14 | $7.08 | 721997 |
| 2026-06-25 | -65.71 | $7.12 | 732464 |
| 2026-06-24 | -97.14 | $7.01 | 961300 |
| 2026-06-23 | -97.14 | $7.01 | 1.0M |
| 2026-06-22 | -71.88 | $7.12 | 770834 |
| 2026-06-18 | -65.63 | $7.14 | 712200 |
| 2026-06-17 | -84.38 | $7.08 | 782547 |
| 2026-06-16 | -90.63 | $7.06 | 964400 |
| 2026-06-15 | -75.00 | $7.11 | 1.3M |
| 2026-06-12 | -59.38 | $7.16 | 3.3M |
| 2026-06-11 | -61.54 | $7.18 | 1.2M |
| 2026-06-10 | -82.05 | $7.10 | 1.2M |
| 2026-06-09 | -58.97 | $7.19 | 974035 |
| 2026-06-08 | -53.85 | $7.21 | 1.1M |
| 2026-06-05 | -56.41 | $7.20 | 1.3M |
| 2026-06-04 | -48.72 | $7.23 | 1.0M |
| 2026-06-03 | -64.10 | $7.17 | 1.4M |
| 2026-06-02 | -43.59 | $7.25 | 778200 |
| 2026-06-01 | -33.33 | $7.29 | 1.2M |
| 2026-05-29 | -25.64 | $7.32 | 916769 |
| 2026-05-28 | -35.90 | $7.28 | 691200 |
| 2026-05-27 | -38.46 | $7.27 | 762372 |
| 2026-05-26 | -41.03 | $7.26 | 613622 |
| 2026-05-22 | -48.72 | $7.23 | 620122 |
| 2026-05-21 | -56.41 | $7.20 | 494800 |
| 2026-05-20 | -48.72 | $7.23 | 876000 |
| 2026-05-19 | -87.18 | $7.08 | 943649 |
| 2026-05-18 | -97.30 | $7.06 | 2.0M |
| 2026-05-15 | -67.65 | $7.19 | 1.0M |
| 2026-05-14 | 0.00 | $7.42 | 3.6M |
| 2026-05-13 | -2.94 | $7.41 | 1.4M |
| 2026-05-12 | -6.25 | $7.38 | 1.4M |
| 2026-05-11 | -37.14 | $7.30 | 1.8M |
| 2026-05-08 | -28.57 | $7.33 | 946501 |
| 2026-05-07 | -28.57 | $7.33 | 755322 |
| 2026-05-06 | -16.22 | $7.37 | 984545 |
| 2026-05-05 | -34.21 | $7.30 | 618400 |
| 2026-05-04 | -33.96 | $7.25 | 750394 |
| 2026-05-01 | -35.85 | $7.24 | 1.6M |
| 2026-04-30 | -24.53 | $7.30 | 1.7M |
| 2026-04-29 | -52.83 | $7.15 | 599200 |
| 2026-04-28 | -40.00 | $7.13 | 679201 |
| 2026-04-27 | -26.44 | $7.20 | 906100 |
| 2026-04-24 | -32.18 | $7.15 | 681100 |
| 2026-04-23 | -35.63 | $7.12 | 632637 |
| 2026-04-22 | -32.18 | $7.15 | 840010 |
| 2026-04-21 | -35.63 | $7.12 | 999143 |
| 2026-04-20 | -29.89 | $7.17 | 791920 |
| 2026-04-17 | -19.54 | $7.26 | 836100 |
| 2026-04-16 | -28.74 | $7.18 | 975900 |
| 2026-04-15 | -21.84 | $7.24 | 874944 |
| 2026-04-14 | -2.30 | $7.41 | 3.2M |
| 2026-04-13 | 0.00 | $7.25 | 2.3M |
| 2026-04-10 | -18.06 | $7.15 | 649632 |
| 2026-04-09 | -25.00 | $7.10 | 1.1M |
| 2026-04-08 | -32.50 | $7.10 | 1.2M |
| 2026-04-07 | -52.50 | $6.94 | 1.1M |
| 2026-04-06 | -41.25 | $7.03 | 877292 |
| 2026-04-02 | -40.00 | $7.04 | 844323 |
| 2026-04-01 | -41.25 | $7.03 | 1.1M |
| 2026-03-31 | -51.25 | $6.95 | 1.8M |
| 2026-03-30 | -91.25 | $6.63 | 1.2M |
| 2026-03-27 | -98.81 | $6.63 | 1.8M |
| 2026-03-26 | -95.89 | $6.86 | 958000 |
| 2026-03-25 | -87.88 | $6.98 | 719634 |
| 2026-03-24 | -97.01 | $6.92 | 764010 |
| 2026-03-23 | -83.33 | $7.02 | 1.2M |
| 2026-03-20 | -96.97 | $6.93 | 1.1M |
| 2026-03-19 | -73.53 | $7.07 | 1.1M |
| 2026-03-18 | -66.67 | $7.03 | 989217 |
| 2026-03-17 | -54.32 | $7.13 | 721900 |
| 2026-03-16 | -60.49 | $7.08 | 1.3M |
| 2026-03-13 | -46.51 | $7.22 | 5.0M |
| 2026-03-12 | -61.00 | $7.15 | 1.1M |
| 2026-03-11 | -49.00 | $7.27 | 1.1M |
| 2026-03-10 | -47.00 | $7.29 | 987108 |
| 2026-03-09 | -61.54 | $7.16 | 1.9M |
| 2026-03-06 | -55.77 | $7.22 | 1.0M |
| 2026-03-05 | -47.12 | $7.31 | 1.2M |
| 2026-03-04 | -48.11 | $7.31 | 849848 |
| 2026-03-03 | -61.02 | $7.22 | 1.7M |
| 2026-03-02 | -48.33 | $7.38 | 1.3M |
| 2026-02-27 | -44.35 | $7.45 | 1.5M |
| 2026-02-26 | -51.61 | $7.36 | 1.3M |
| 2026-02-25 | -40.32 | $7.50 | 1.3M |
| 2026-02-24 | -45.24 | $7.45 | 1.0M |
| 2026-02-23 | -61.11 | $7.25 | 1.2M |
| 2026-02-20 | -71.43 | $7.12 | 1.4M |
| 2026-02-19 | -85.71 | $6.94 | 2.0M |
| 2026-02-18 | -93.10 | $6.94 | 5.0M |
| 2026-02-17 | -100.00 | $7.20 | 2.4M |
| 2026-02-13 | -79.63 | $7.60 | 5.0M |
| 2026-02-12 | -100.00 | $7.55 | 1.9M |
| 2026-02-11 | -96.23 | $7.65 | 1.7M |
| 2026-02-10 | -92.31 | $7.68 | 1.1M |
| 2026-02-09 | -80.77 | $7.74 | 2.3M |
| 2026-02-06 | -71.15 | $7.79 | 2.1M |
| 2026-02-05 | -92.31 | $7.68 | 1.6M |
| 2026-02-04 | -78.85 | $7.75 | 1.6M |
| 2026-02-03 | -69.23 | $7.80 | 3.4M |
| 2026-02-02 | -71.88 | $7.93 | 1.3M |
| 2026-01-30 | -71.88 | $7.93 | 1.3M |
| 2026-01-29 | -81.25 | $7.90 | 1.6M |
| 2026-01-28 | -96.15 | $7.91 | 1.1M |
| 2026-01-27 | -80.00 | $7.96 | 939241 |
| 2026-01-26 | -72.00 | $7.98 | 1.1M |
| 2026-01-23 | -76.00 | $7.97 | 827300 |
| 2026-01-22 | -80.00 | $7.96 | 757939 |
| 2026-01-21 | -88.00 | $7.94 | 1.0M |
| 2026-01-20 | -80.65 | $7.91 | 2.3M |
| 2026-01-16 | -42.86 | $8.01 | 1.1M |
| 2026-01-15 | -39.47 | $8.01 | 1.8M |
| 2026-01-14 | 0.00 | $8.16 | 3.9M |
| 2026-01-13 | -2.70 | $8.14 | 1.7M |
| 2026-01-12 | -8.33 | $8.11 | 5.6M |
| 2026-01-09 | -14.71 | $8.07 | 842100 |
| 2026-01-08 | -23.53 | $8.04 | 945700 |
| 2026-01-07 | -8.82 | $8.09 | 903248 |
| 2026-01-06 | -8.82 | $8.09 | 796442 |
| 2026-01-05 | -3.13 | $8.09 | 5.4M |
| 2026-01-02 | -3.57 | $8.05 | 4.5M |
| 2025-12-31 | -14.81 | $8.01 | 1.2M |
| 2025-12-30 | -25.93 | $7.98 | 886421 |
| 2025-12-29 | -29.63 | $7.97 | 748386 |
| 2025-12-26 | -25.93 | $7.98 | 485030 |
| 2025-12-24 | -25.93 | $7.98 | 429005 |
| 2025-12-23 | -28.13 | $7.96 | 708929 |
| 2025-12-22 | -36.11 | $7.92 | 523041 |
| 2025-12-19 | -29.79 | $7.91 | 618132 |
| 2025-12-18 | -42.55 | $7.85 | 687144 |
| 2025-12-17 | -55.32 | $7.79 | 688600 |
| 2025-12-16 | -53.19 | $7.80 | 958205 |
| 2025-12-15 | -42.55 | $7.85 | 853000 |
| 2025-12-12 | -10.64 | $8.00 | 4.9M |
| 2025-12-11 | -21.57 | $7.98 | 1.2M |
| 2025-12-10 | -13.73 | $8.02 | 895000 |
| 2025-12-09 | -25.49 | $7.96 | 712317 |
| 2025-12-08 | -23.53 | $7.97 | 1.1M |
| 2025-12-05 | -13.73 | $8.02 | 563900 |
| 2025-12-04 | -19.23 | $8.00 | 616336 |
| 2025-12-03 | -23.08 | $7.98 | 570500 |
| 2025-12-02 | -26.92 | $7.96 | 1.1M |
| 2025-12-01 | -26.42 | $7.97 | 871300 |
| 2025-11-28 | -22.64 | $7.99 | 921724 |
| 2025-11-26 | -30.19 | $7.95 | 637613 |
| 2025-11-25 | -47.17 | $7.86 | 1.1M |
| 2025-11-24 | -67.92 | $7.75 | 1.1M |
| 2025-11-21 | -75.47 | $7.71 | 1.9M |
| 2025-11-20 | -95.00 | $7.73 | 1.0M |
| 2025-11-19 | -75.00 | $7.81 | 773627 |
| 2025-11-18 | -85.00 | $7.77 | 1.0M |
| 2025-11-17 | -82.05 | $7.79 | 1.2M |
| 2025-11-14 | -76.92 | $7.81 | 1.5M |
| 2025-11-13 | -52.00 | $7.98 | 4.5M |
| 2025-11-12 | -12.00 | $8.08 | 985200 |
| 2025-11-11 | -16.00 | $8.07 | 1.1M |
| 2025-11-10 | -25.00 | $8.07 | 841343 |
| 2025-11-07 | -68.75 | $7.96 | 2.6M |
| 2025-11-06 | -63.16 | $8.00 | 1.1M |
| 2025-11-05 | -46.15 | $8.07 | 606200 |
| 2025-11-04 | -53.85 | $8.04 | 960613 |
| 2025-11-03 | -35.90 | $8.11 | 661442 |
| 2025-10-31 | -46.15 | $8.07 | 877629 |
| 2025-10-30 | -56.41 | $8.03 | 723300 |
| 2025-10-29 | -53.85 | $8.04 | 671000 |
| 2025-10-28 | -53.85 | $8.04 | 641118 |
| 2025-10-27 | -64.10 | $8.00 | 715200 |
| 2025-10-24 | -79.49 | $7.94 | 748742 |
| 2025-10-23 | -84.62 | $7.92 | 555100 |
| 2025-10-22 | -97.44 | $7.87 | 959600 |
| 2025-10-21 | -78.95 | $7.95 | 739044 |
| 2025-10-20 | -68.42 | $7.99 | 858400 |
| 2025-10-17 | -68.42 | $7.99 | 927100 |
| 2025-10-16 | -81.58 | $7.94 | 1.2M |
| 2025-10-15 | -55.26 | $8.04 | 1.6M |
| 2025-10-14 | -30.00 | $8.13 | 3.1M |
| 2025-10-13 | -29.27 | $8.13 | 2.0M |
| 2025-10-10 | -63.41 | $7.99 | 2.0M |
| 2025-10-09 | -14.63 | $8.19 | 1.5M |
| 2025-10-08 | -5.13 | $8.21 | 617109 |
| 2025-10-07 | 0.00 | $8.19 | 1.1M |
| 2025-10-06 | -3.33 | $8.13 | 572658 |
| 2025-10-03 | -13.33 | $8.10 | 862029 |
| 2025-10-02 | -3.70 | $8.10 | 379600 |
| 2025-10-01 | -7.41 | $8.09 | 617800 |
| 2025-09-30 | -4.17 | $8.04 | 862175 |
| 2025-09-29 | -8.00 | $8.00 | 632300 |
| 2025-09-26 | -20.00 | $7.97 | 418224 |
| 2025-09-25 | -40.00 | $7.92 | 948800 |
| 2025-09-24 | -28.00 | $7.95 | 626505 |
| 2025-09-23 | -32.00 | $7.94 | 502755 |
| 2025-09-22 | -12.00 | $7.99 | 610993 |
| 2025-09-19 | -13.79 | $7.98 | 808228 |
| 2025-09-18 | -22.58 | $7.95 | 512112 |
| 2025-09-17 | -38.24 | $7.89 | 983300 |
| 2025-09-16 | -44.12 | $7.87 | 725176 |
| 2025-09-15 | -41.18 | $7.88 | 705449 |
| 2025-09-12 | -5.88 | $8.00 | 4.0M |
| 2025-09-11 | -9.68 | $7.96 | 1.2M |
| 2025-09-10 | -11.11 | $7.92 | 816148 |
| 2025-09-09 | -7.41 | $7.93 | 641500 |
| 2025-09-08 | -11.11 | $7.92 | 1.0M |
| 2025-09-05 | -11.11 | $7.92 | 732700 |
| 2025-09-04 | -11.11 | $7.92 | 928208 |
| 2025-09-03 | -33.33 | $7.86 | 614501 |
| 2025-09-02 | -51.85 | $7.81 | 1.1M |
| 2025-08-29 | -33.33 | $7.86 | 901200 |
| 2025-08-28 | -27.59 | $7.87 | 452578 |
| 2025-08-27 | -34.48 | $7.85 | 528189 |
| 2025-08-26 | -34.48 | $7.85 | 418526 |
| 2025-08-25 | -48.28 | $7.81 | 740200 |
| 2025-08-22 | -44.83 | $7.82 | 939835 |
| 2025-08-21 | -72.41 | $7.74 | 346900 |
| 2025-08-20 | -65.52 | $7.76 | 868800 |
| 2025-08-19 | -65.52 | $7.76 | 712344 |
| 2025-08-18 | -55.17 | $7.79 | 741100 |
| 2025-08-15 | -62.07 | $7.77 | 821900 |
| 2025-08-14 | -10.34 | $7.92 | 2.7M |
| 2025-08-13 | -3.70 | $7.92 | 834622 |
| 2025-08-12 | 0.00 | $7.92 | 758279 |
| 2025-08-11 | -15.38 | $7.88 | 820512 |
| 2025-08-08 | -28.13 | $7.89 | 620600 |
| 2025-08-07 | -46.88 | $7.83 | 515700 |
| 2025-08-06 | -50.00 | $7.82 | 566723 |
| 2025-08-05 | -71.88 | $7.75 | 418300 |
| 2025-08-04 | -62.50 | $7.78 | 971701 |
| 2025-08-01 | -78.13 | $7.73 | 1.2M |
| 2025-07-31 | -61.29 | $7.79 | 889800 |
| 2025-07-30 | -48.39 | $7.83 | 741200 |
| 2025-07-29 | -41.94 | $7.85 | 509600 |
| 2025-07-28 | -34.21 | $7.85 | 699747 |
| 2025-07-25 | -20.93 | $7.89 | 615935 |
| 2025-07-24 | -18.18 | $7.90 | 663540 |
| 2025-07-23 | -29.55 | $7.85 | 854500 |
| 2025-07-22 | -55.56 | $7.73 | 472100 |
| 2025-07-21 | -43.33 | $7.72 | 687822 |
| 2025-07-18 | -43.33 | $7.72 | 594400 |
| 2025-07-17 | -41.67 | $7.73 | 670495 |
| 2025-07-16 | -48.33 | $7.69 | 737800 |
| 2025-07-15 | -41.67 | $7.73 | 1.6M |
| 2025-07-14 | -3.33 | $7.96 | 3.1M |
| 2025-07-11 | 0.00 | $7.94 | 1.1M |
| 2025-07-10 | -5.36 | $7.91 | 598124 |
| 2025-07-09 | -8.93 | $7.89 | 637500 |
| 2025-07-08 | -12.50 | $7.87 | 600432 |
| 2025-07-07 | -16.07 | $7.85 | 985407 |
| 2025-07-03 | -1.79 | $7.93 | 431115 |
| 2025-07-02 | -18.52 | $7.82 | 951400 |
| 2025-07-01 | -9.26 | $7.87 | 1.8M |
| 2025-06-30 | -5.13 | $7.75 | 1.3M |
| 2025-06-27 | -40.54 | $7.60 | 893216 |
| 2025-06-26 | -40.00 | $7.57 | 580106 |
| 2025-06-25 | -36.73 | $7.57 | 581918 |
| 2025-06-24 | -23.81 | $7.60 | 729200 |
| 2025-06-23 | -30.26 | $7.52 | 926401 |
| 2025-06-20 | -43.42 | $7.42 | 770713 |
| 2025-06-18 | -35.53 | $7.48 | 466704 |
| 2025-06-17 | -38.16 | $7.46 | 635542 |
| 2025-06-16 | -31.58 | $7.51 | 1.2M |
| 2025-06-13 | -17.50 | $7.61 | 2.7M |
| 2025-06-12 | -5.81 | $7.70 | 945243 |
| 2025-06-11 | -8.14 | $7.68 | 1.1M |
| 2025-06-10 | -1.18 | $7.73 | 1.1M |
| 2025-06-09 | -4.55 | $7.70 | 1.1M |
| 2025-06-06 | -3.30 | $7.66 | 878500 |
| 2025-06-05 | -6.59 | $7.60 | 910685 |
| 2025-06-04 | -2.11 | $7.63 | 642900 |
| 2025-06-03 | -1.08 | $7.60 | 628604 |
| 2025-06-02 | 0.00 | $7.58 | 1.1M |
| 2025-05-30 | 0.00 | $7.57 | 1.9M |
| 2025-05-29 | -4.00 | $7.40 | 1.2M |
| 2025-05-28 | -1.43 | $7.29 | 785700 |
| 2025-05-27 | -1.49 | $7.26 | 1.3M |
| 2025-05-23 | -32.84 | $7.05 | 1.3M |
| 2025-05-22 | -22.39 | $7.12 | 629408 |
| 2025-05-21 | -20.27 | $7.12 | 870600 |
| 2025-05-20 | 0.00 | $7.27 | 859541 |
| 2025-05-19 | -3.75 | $7.20 | 1.2M |
| 2025-05-16 | -6.17 | $7.06 | 2.4M |
| 2025-05-15 | -23.46 | $6.92 | 2.0M |
| 2025-05-14 | -6.17 | $7.06 | 2.5M |
| 2025-05-13 | -3.70 | $7.08 | 1.8M |
| 2025-05-12 | -14.29 | $7.02 | 1.8M |
| 2025-05-09 | -41.67 | $6.79 | 924700 |
| 2025-05-08 | -34.52 | $6.85 | 928900 |
| 2025-05-07 | -48.86 | $6.71 | 937013 |
| 2025-05-06 | -52.27 | $6.68 | 909200 |
| 2025-05-05 | -24.06 | $6.82 | 848000 |
| 2025-05-02 | -19.55 | $6.88 | 1.1M |
| 2025-05-01 | -32.85 | $6.73 | 965900 |
| 2025-04-30 | -39.73 | $6.69 | 877400 |
| 2025-04-29 | -39.74 | $6.72 | 884443 |
| 2025-04-28 | -44.37 | $6.65 | 694845 |
| 2025-04-25 | -42.68 | $6.71 | 907100 |
| 2025-04-24 | -42.68 | $6.71 | 1.0M |
| 2025-04-23 | -57.83 | $6.51 | 1.6M |
| 2025-04-22 | -60.23 | $6.49 | 1.7M |
| 2025-04-21 | -62.57 | $6.45 | 2.0M |
| 2025-04-17 | -46.78 | $6.72 | 2.1M |
| 2025-04-16 | -53.80 | $6.60 | 2.2M |
| 2025-04-15 | -38.60 | $6.86 | 4.3M |
| 2025-04-14 | -28.66 | $7.03 | 3.1M |
| 2025-04-11 | -32.75 | $6.96 | 1.6M |
| 2025-04-10 | -35.67 | $6.91 | 1.6M |
| 2025-04-09 | -38.34 | $7.00 | 2.6M |
| 2025-04-08 | -65.80 | $6.47 | 2.7M |
| 2025-04-07 | -67.36 | $6.44 | 3.5M |
| 2025-04-04 | -86.15 | $6.62 | 2.2M |
| 2025-04-03 | -97.44 | $6.98 | 1.6M |
| 2025-04-02 | -65.33 | $7.25 | 445100 |
| 2025-04-01 | -68.42 | $7.23 | 577324 |
| 2025-03-31 | -75.00 | $7.18 | 1.4M |
| 2025-03-28 | -100.00 | $7.17 | 726646 |
| 2025-03-27 | -85.25 | $7.37 | 340027 |
| 2025-03-26 | -83.33 | $7.39 | 490642 |
| 2025-03-25 | -80.21 | $7.47 | 400100 |
| 2025-03-24 | -83.33 | $7.44 | 968500 |
| 2025-03-21 | -93.00 | $7.35 | 497800 |
| 2025-03-20 | -95.78 | $7.35 | 459681 |
| 2025-03-19 | -95.21 | $7.36 | 875435 |
| 2025-03-18 | -98.82 | $7.30 | 807103 |
| 2025-03-17 | -100.00 | $7.35 | 1.2M |
| 2025-03-14 | -97.53 | $7.44 | 1.0M |
| 2025-03-13 | -95.81 | $7.52 | 2.1M |
| 2025-03-12 | -86.83 | $7.67 | 913149 |
| 2025-03-11 | -91.62 | $7.59 | 1.2M |
| 2025-03-10 | -91.62 | $7.59 | 1.2M |
| 2025-03-07 | -87.43 | $7.66 | 787623 |
| 2025-03-06 | -90.42 | $7.61 | 765028 |
| 2025-03-05 | -86.23 | $7.68 | 706500 |
| 2025-03-04 | -91.02 | $7.60 | 1.2M |
| 2025-03-03 | -88.62 | $7.64 | 1.6M |
| 2025-02-28 | -82.63 | $7.74 | 1.8M |
| 2025-02-27 | -99.40 | $7.46 | 3.8M |
| 2025-02-26 | -86.62 | $7.89 | 3.0M |
| 2025-02-25 | -77.87 | $8.17 | 1.6M |
| 2025-02-24 | -89.34 | $8.03 | 4.4M |
| 2025-02-21 | -46.15 | $8.88 | 1.4M |
| 2025-02-20 | -34.62 | $8.94 | 788513 |
| 2025-02-19 | -36.54 | $8.93 | 457100 |
| 2025-02-18 | -38.46 | $8.92 | 858078 |
| 2025-02-14 | -30.77 | $8.96 | 772600 |
| 2025-02-13 | -3.23 | $9.10 | 2.2M |
| 2025-02-12 | -13.21 | $8.96 | 873323 |
| 2025-02-11 | -9.43 | $8.98 | 745933 |
| 2025-02-10 | -2.08 | $8.97 | 755500 |
| 2025-02-07 | -4.44 | $8.93 | 818855 |
| 2025-02-06 | -14.89 | $8.90 | 668832 |
| 2025-02-05 | -16.00 | $8.92 | 948548 |
| 2025-02-04 | -34.62 | $8.84 | 799618 |
| 2025-02-03 | -53.85 | $8.74 | 1.2M |
| 2025-01-31 | -28.85 | $8.87 | 1.1M |
| 2025-01-30 | -36.54 | $8.83 | 576666 |
| 2025-01-29 | -59.62 | $8.71 | 569821 |
| 2025-01-28 | -53.85 | $8.74 | 762033 |
| 2025-01-27 | -53.85 | $8.74 | 986143 |
| 2025-01-24 | -42.31 | $8.80 | 648398 |
| 2025-01-23 | -36.84 | $8.81 | 882326 |
| 2025-01-22 | -27.40 | $8.82 | 753494 |
| 2025-01-21 | -26.03 | $8.83 | 881389 |
| 2025-01-17 | -47.95 | $8.67 | 733488 |
| 2025-01-16 | -61.64 | $8.57 | 832500 |
| 2025-01-15 | -50.68 | $8.65 | 794878 |
| 2025-01-14 | -31.51 | $8.79 | 2.1M |
| 2025-01-13 | -45.21 | $8.69 | 1.2M |
| 2025-01-10 | -17.81 | $8.89 | 852606 |
| 2025-01-08 | -19.23 | $8.90 | 635610 |
| 2025-01-07 | -48.43 | $8.88 | 621000 |
| 2025-01-06 | -44.97 | $8.99 | 522568 |
| 2025-01-03 | -50.30 | $8.90 | 479488 |
| 2025-01-02 | -60.95 | $8.72 | 608537 |
| 2024-12-31 | -62.72 | $8.69 | 742901 |
| 2024-12-30 | -69.82 | $8.57 | 565861 |
| 2024-12-27 | -63.91 | $8.67 | 403896 |
| 2024-12-26 | -63.91 | $8.67 | 363465 |
| 2024-12-24 | -63.91 | $8.67 | 238800 |
| 2024-12-23 | -68.05 | $8.60 | 707131 |
| 2024-12-20 | -71.60 | $8.54 | 696946 |
| 2024-12-19 | -75.74 | $8.47 | 642494 |
| 2024-12-18 | -81.07 | $8.38 | 886449 |
| 2024-12-17 | -84.02 | $8.33 | 1.7M |
| 2024-12-16 | -59.76 | $8.74 | 612600 |
| 2024-12-13 | -50.89 | $8.89 | 1.8M |
| 2024-12-12 | -50.30 | $8.90 | 797700 |
| 2024-12-11 | -58.58 | $8.76 | 1.9M |
| 2024-12-10 | -78.70 | $8.42 | 7.7M |
| 2024-12-09 | -46.90 | $9.22 | 1.5M |
| 2024-12-06 | -8.85 | $9.65 | 862357 |
| 2024-12-05 | -5.00 | $9.66 | 779308 |
| 2024-12-04 | -4.13 | $9.63 | 728913 |
| 2024-12-03 | -0.83 | $9.57 | 1.0M |
| 2024-12-02 | -1.75 | $9.48 | 945100 |
| 2024-11-29 | -2.08 | $9.30 | 685429 |
| 2024-11-27 | -4.49 | $9.21 | 459718 |
| 2024-11-26 | -10.11 | $9.16 | 380997 |
| 2024-11-25 | -11.24 | $9.15 | 719997 |
| 2024-11-22 | -26.97 | $9.01 | 656780 |
| 2024-11-21 | -38.20 | $8.91 | 488383 |
| 2024-11-20 | -48.94 | $8.79 | 793800 |
| 2024-11-19 | -48.42 | $8.79 | 684037 |
| 2024-11-18 | -54.74 | $8.73 | 1.2M |
| 2024-11-15 | -46.32 | $8.81 | 1.0M |
| 2024-11-14 | -18.95 | $9.07 | 3.2M |
| 2024-11-13 | -8.25 | $9.17 | 902113 |
| 2024-11-12 | -4.35 | $9.11 | 1.2M |
| 2024-11-11 | -10.34 | $9.01 | 1.5M |
| 2024-11-08 | -7.69 | $8.83 | 1.2M |
| 2024-11-07 | -8.70 | $8.65 | 903511 |
| 2024-11-06 | -16.67 | $8.53 | 770803 |
| 2024-11-05 | -36.67 | $8.38 | 601193 |
| 2024-11-04 | -32.35 | $8.38 | 1.0M |
| 2024-11-01 | -16.22 | $8.43 | 707465 |
| 2024-10-31 | -17.95 | $8.42 | 732690 |
| 2024-10-30 | -6.38 | $8.44 | 549590 |
| 2024-10-29 | -6.38 | $8.44 | 387724 |
| 2024-10-28 | -8.51 | $8.43 | 674010 |
| 2024-10-25 | -14.00 | $8.40 | 379300 |
| 2024-10-24 | -15.38 | $8.39 | 591801 |
| 2024-10-23 | -26.32 | $8.32 | 600186 |
| 2024-10-22 | -7.02 | $8.43 | 526243 |
| 2024-10-21 | -8.77 | $8.42 | 617000 |
| 2024-10-18 | -11.29 | $8.40 | 720100 |
| 2024-10-17 | -24.19 | $8.32 | 588133 |
| 2024-10-16 | -24.19 | $8.32 | 825918 |
| 2024-10-15 | -22.73 | $8.32 | 741800 |
| 2024-10-14 | -3.03 | $8.45 | 1.5M |
| 2024-10-11 | -4.84 | $8.37 | 2.5M |
| 2024-10-10 | -3.51 | $8.33 | 934800 |
| 2024-10-09 | -1.75 | $8.34 | 869700 |
| 2024-10-08 | -4.65 | $8.19 | 565008 |
| 2024-10-07 | -5.26 | $8.14 | 551200 |
| 2024-10-04 | -2.70 | $8.14 | 676489 |
| 2024-10-03 | -5.88 | $8.08 | 542400 |
| 2024-10-02 | -14.71 | $8.05 | 402554 |
| 2024-10-01 | -22.22 | $8.02 | 567834 |
| 2024-09-30 | 0.00 | $8.09 | 802849 |
| 2024-09-27 | -11.54 | $7.97 | 474945 |
| 2024-09-26 | -7.41 | $7.97 | 526706 |
| 2024-09-25 | -17.86 | $7.93 | 344100 |
| 2024-09-24 | -17.86 | $7.93 | 379200 |
| 2024-09-23 | -15.15 | $7.93 | 418360 |
| 2024-09-20 | -36.36 | $7.86 | 299708 |
| 2024-09-19 | -27.27 | $7.89 | 561729 |
| 2024-09-18 | -24.24 | $7.90 | 694300 |
| 2024-09-17 | -45.45 | $7.83 | 542011 |
| 2024-09-16 | -32.43 | $7.86 | 765067 |
| 2024-09-13 | -17.95 | $7.91 | 2.8M |
| 2024-09-12 | -5.26 | $7.95 | 431729 |
| 2024-09-11 | 0.00 | $7.97 | 691317 |
| 2024-09-10 | -3.03 | $7.91 | 701700 |
| 2024-09-09 | -8.33 | $7.87 | 523098 |
| 2024-09-06 | -25.58 | $7.79 | 613730 |
| 2024-09-05 | -13.46 | $7.83 | 658583 |
| 2024-09-04 | -6.00 | $7.83 | 785950 |
| 2024-09-03 | -16.42 | $7.74 | 583525 |
| 2024-08-30 | -1.50 | $7.83 | 745621 |
| 2024-08-29 | -2.34 | $7.77 | 273110 |
| 2024-08-28 | -13.14 | $7.71 | 455118 |
| 2024-08-27 | -11.68 | $7.73 | 383000 |
| 2024-08-26 | -10.95 | $7.74 | 684600 |
| 2024-08-23 | -10.22 | $7.75 | 386101 |
| 2024-08-22 | -12.41 | $7.72 | 563635 |
| 2024-08-21 | -12.41 | $7.72 | 580526 |
| 2024-08-20 | -15.33 | $7.68 | 472600 |
| 2024-08-19 | -11.68 | $7.73 | 448700 |
| 2024-08-16 | -19.71 | $7.62 | 620800 |
| 2024-08-15 | -16.79 | $7.66 | 523520 |
| 2024-08-14 | -8.03 | $7.78 | 1.9M |
| 2024-08-13 | -11.68 | $7.73 | 726916 |
| 2024-08-12 | -18.98 | $7.63 | 580121 |
| 2024-08-09 | -26.28 | $7.53 | 516200 |
| 2024-08-08 | -30.66 | $7.47 | 448224 |
| 2024-08-07 | -35.77 | $7.40 | 724900 |
| 2024-08-06 | -38.41 | $7.37 | 999900 |
| 2024-08-05 | -57.86 | $7.11 | 2.9M |
| 2024-08-02 | -70.73 | $7.66 | 984700 |
| 2024-08-01 | -56.25 | $7.77 | 657604 |
| 2024-07-31 | -31.25 | $7.85 | 761900 |
| 2024-07-30 | -56.25 | $7.77 | 455229 |
| 2024-07-29 | -46.88 | $7.80 | 359742 |
| 2024-07-26 | -46.88 | $7.80 | 334048 |
| 2024-07-25 | -68.75 | $7.73 | 510600 |
| 2024-07-24 | -65.63 | $7.74 | 514100 |
| 2024-07-23 | -40.63 | $7.82 | 301102 |
| 2024-07-22 | -46.88 | $7.80 | 538751 |
| 2024-07-19 | -61.76 | $7.74 | 296367 |
| 2024-07-18 | -62.16 | $7.72 | 470210 |
| 2024-07-17 | -48.65 | $7.77 | 857059 |
| 2024-07-16 | -56.76 | $7.74 | 703800 |
| 2024-07-15 | -62.16 | $7.72 | 878614 |
| 2024-07-12 | -35.14 | $7.82 | 2.0M |
| 2024-07-11 | -45.95 | $7.78 | 1.5M |
| 2024-07-10 | -24.32 | $7.86 | 779923 |
| 2024-07-09 | -24.32 | $7.86 | 1.1M |
| 2024-07-08 | -18.92 | $7.88 | 613462 |
| 2024-07-05 | -5.88 | $7.90 | 666934 |
| 2024-07-03 | -3.13 | $7.89 | 288200 |
| 2024-07-02 | -6.25 | $7.88 | 457326 |
| 2024-07-01 | -3.33 | $7.87 | 620631 |
| 2024-06-28 | -9.09 | $7.85 | 624354 |
| 2024-06-27 | -31.43 | $7.74 | 703485 |
| 2024-06-26 | -25.71 | $7.76 | 328506 |
| 2024-06-25 | -22.86 | $7.77 | 457176 |
| 2024-06-24 | -40.00 | $7.71 | 598742 |
| 2024-06-21 | -51.43 | $7.67 | 373328 |
| 2024-06-20 | -65.71 | $7.62 | 602700 |
| 2024-06-18 | -57.14 | $7.65 | 468441 |
| 2024-06-17 | -60.00 | $7.64 | 527800 |
| 2024-06-14 | -65.71 | $7.62 | 570500 |
| 2024-06-13 | -20.51 | $7.77 | 955117 |
| 2024-06-12 | -20.00 | $7.77 | 670200 |
| 2024-06-11 | -15.09 | $7.76 | 701600 |
| 2024-06-10 | -20.75 | $7.73 | 705405 |
| 2024-06-07 | -11.32 | $7.78 | 503900 |
| 2024-06-06 | 0.00 | $7.83 | 585800 |
| 2024-06-05 | 0.00 | $7.80 | 792900 |
| 2024-06-04 | -4.35 | $7.75 | 594544 |
| 2024-06-03 | -15.56 | $7.69 | 875900 |
| 2024-05-31 | -15.00 | $7.65 | 770728 |
| 2024-05-30 | -37.50 | $7.56 | 469500 |
| 2024-05-29 | -40.00 | $7.55 | 420251 |
| 2024-05-28 | -32.50 | $7.58 | 629400 |
| 2024-05-24 | -40.00 | $7.55 | 403366 |
| 2024-05-23 | -35.00 | $7.57 | 365014 |
| 2024-05-22 | -27.91 | $7.59 | 345192 |
| 2024-05-21 | -34.88 | $7.56 | 507726 |
| 2024-05-20 | -23.26 | $7.61 | 555265 |
| 2024-05-17 | -28.30 | $7.56 | 392400 |
| 2024-05-16 | -43.64 | $7.47 | 523234 |
| 2024-05-15 | -40.00 | $7.49 | 641600 |
| 2024-05-14 | -36.21 | $7.50 | 1.0M |
| 2024-05-13 | -26.67 | $7.55 | 2.4M |
| 2024-05-10 | -5.97 | $7.67 | 620726 |
| 2024-05-09 | -1.49 | $7.70 | 600900 |
| 2024-05-08 | -22.22 | $7.67 | 437500 |
| 2024-05-07 | -28.40 | $7.62 | 481002 |
| 2024-05-06 | -18.52 | $7.70 | 575301 |
| 2024-05-03 | -34.57 | $7.57 | 732662 |
| 2024-05-02 | -34.57 | $7.57 | 371306 |
| 2024-05-01 | -40.74 | $7.52 | 621041 |
| 2024-04-30 | -41.98 | $7.51 | 750000 |
| 2024-04-29 | -44.44 | $7.49 | 692620 |
| 2024-04-26 | -53.09 | $7.42 | 433246 |
| 2024-04-25 | -59.26 | $7.37 | 492400 |
| 2024-04-24 | -54.32 | $7.41 | 428976 |
| 2024-04-23 | -60.49 | $7.36 | 384442 |
| 2024-04-22 | -72.84 | $7.26 | 445411 |
| 2024-04-19 | -79.01 | $7.21 | 664419 |
| 2024-04-18 | -72.84 | $7.26 | 806068 |
| 2024-04-17 | -81.48 | $7.19 | 693445 |
| 2024-04-16 | -90.12 | $7.12 | 1.3M |
| 2024-04-15 | -90.12 | $7.12 | 2.6M |
| 2024-04-12 | -42.19 | $7.58 | 877461 |
| 2024-04-11 | -4.69 | $7.82 | 1.8M |
| 2024-04-10 | -11.48 | $7.75 | 831721 |
| 2024-04-09 | -1.64 | $7.81 | 1.1M |
| 2024-04-08 | -5.17 | $7.76 | 1.3M |
| 2024-04-05 | -18.97 | $7.68 | 521857 |
| 2024-04-04 | -32.76 | $7.60 | 1.2M |
| 2024-04-03 | -6.82 | $7.62 | 635700 |
| 2024-04-02 | -2.78 | $7.56 | 457800 |
| 2024-04-01 | 0.00 | $7.57 | 925461 |
| 2024-03-28 | -11.76 | $7.51 | 766801 |
| 2024-03-27 | 0.00 | $7.46 | 522600 |
| 2024-03-26 | 0.00 | $7.41 | 548205 |
| 2024-03-25 | -4.35 | $7.38 | 558717 |
| 2024-03-22 | -26.09 | $7.33 | 392278 |
| 2024-03-21 | -26.09 | $7.33 | 495748 |
| 2024-03-20 | -37.50 | $7.30 | 448612 |
| 2024-03-19 | -42.86 | $7.27 | 346200 |
| 2024-03-18 | -53.33 | $7.23 | 572467 |
| 2024-03-15 | -50.00 | $7.24 | 421667 |
| 2024-03-14 | -51.61 | $7.23 | 618739 |
| 2024-03-13 | -12.90 | $7.35 | 745300 |
| 2024-03-12 | -6.45 | $7.37 | 679100 |
| 2024-03-11 | -10.00 | $7.35 | 570400 |
| 2024-03-08 | -20.00 | $7.32 | 497625 |
| 2024-03-07 | -6.90 | $7.35 | 598700 |
| 2024-03-06 | -22.22 | $7.29 | 567100 |
| 2024-03-05 | -33.33 | $7.26 | 656300 |
| 2024-03-04 | -11.11 | $7.32 | 486003 |
| 2024-03-01 | -11.11 | $7.32 | 766116 |
| 2024-02-29 | -18.18 | $7.26 | 366932 |
| 2024-02-28 | -40.91 | $7.21 | 433083 |
| 2024-02-27 | -45.45 | $7.20 | 382424 |
| 2024-02-26 | -50.00 | $7.19 | 636324 |
| 2024-02-23 | -40.91 | $7.21 | 310878 |
| 2024-02-22 | -45.83 | $7.19 | 513141 |
| 2024-02-21 | -75.00 | $7.12 | 405123 |
| 2024-02-20 | -79.17 | $7.11 | 697700 |
| 2024-02-16 | -75.00 | $7.12 | 456021 |
| 2024-02-15 | -75.00 | $7.12 | 429200 |
| 2024-02-14 | -58.06 | $7.12 | 615222 |
| 2024-02-13 | -30.56 | $7.19 | 2.1M |
| 2024-02-12 | 0.00 | $7.30 | 835500 |
| 2024-02-09 | -5.88 | $7.26 | 856400 |
| 2024-02-08 | -3.23 | $7.24 | 565700 |
| 2024-02-07 | -16.13 | $7.20 | 589310 |
| 2024-02-06 | -22.58 | $7.18 | 603270 |
| 2024-02-05 | -25.81 | $7.17 | 620900 |
| 2024-02-02 | -16.13 | $7.20 | 551371 |
| 2024-02-01 | -14.29 | $7.18 | 694741 |
| 2024-01-31 | -26.92 | $7.13 | 441800 |
| 2024-01-30 | 0.00 | $7.20 | 408117 |
| 2024-01-29 | -7.69 | $7.18 | 595200 |
| 2024-01-26 | -38.46 | $7.10 | 383235 |
| 2024-01-25 | -38.46 | $7.10 | 326389 |
| 2024-01-24 | -30.77 | $7.12 | 445800 |
| 2024-01-23 | -35.48 | $7.14 | 300400 |
| 2024-01-22 | -41.94 | $7.12 | 469800 |
| 2024-01-19 | -32.26 | $7.15 | 450191 |
| 2024-01-18 | -51.61 | $7.09 | 606600 |
| 2024-01-17 | -93.55 | $6.96 | 715405 |
| 2024-01-16 | -84.62 | $7.03 | 711300 |
| 2024-01-12 | -94.29 | $7.02 | 653863 |
| 2024-01-11 | -78.05 | $7.11 | 1.8M |
| 2024-01-10 | -68.29 | $7.15 | 655800 |
| 2024-01-09 | -65.85 | $7.16 | 502834 |
| 2024-01-08 | -75.61 | $7.12 | 562500 |
| 2024-01-05 | -80.49 | $7.10 | 390874 |
| 2024-01-04 | -80.49 | $7.10 | 644914 |
| 2024-01-03 | -90.24 | $7.06 | 674418 |
| 2024-01-02 | -78.05 | $7.11 | 765556 |
| 2023-12-29 | -92.50 | $7.06 | 1.2M |
| 2023-12-28 | -94.59 | $7.08 | 649711 |
| 2023-12-27 | -89.19 | $7.10 | 890605 |
| 2023-12-26 | -82.86 | $7.14 | 1.1M |
| 2023-12-22 | -72.73 | $7.19 | 600002 |
| 2023-12-21 | -84.85 | $7.15 | 499300 |
| 2023-12-20 | -88.57 | $7.12 | 735100 |
| 2023-12-19 | -65.71 | $7.20 | 685600 |
| 2023-12-18 | -77.78 | $7.15 | 883100 |
| 2023-12-15 | -56.52 | $7.17 | 691856 |
| 2023-12-14 | -35.42 | $7.26 | 677058 |
| 2023-12-13 | -10.42 | $7.38 | 1.9M |
| 2023-12-12 | -2.13 | $7.41 | 539519 |
| 2023-12-11 | 0.00 | $7.40 | 596132 |
| 2023-12-08 | -2.27 | $7.38 | 443575 |
| 2023-12-07 | 0.00 | $7.38 | 593412 |
| 2023-12-06 | -9.30 | $7.34 | 516500 |
| 2023-12-05 | 0.00 | $7.36 | 500300 |
| 2023-12-04 | -5.13 | $7.32 | 494013 |
| 2023-12-01 | 0.00 | $7.33 | 839644 |
| 2023-11-30 | -26.47 | $7.20 | 810700 |
| 2023-11-29 | -12.50 | $7.21 | 384207 |
| 2023-11-28 | -8.51 | $7.21 | 407845 |
| 2023-11-27 | -9.48 | $7.18 | 337300 |
| 2023-11-24 | -7.38 | $7.20 | 292800 |
| 2023-11-22 | -11.29 | $7.15 | 427000 |
| 2023-11-21 | -16.13 | $7.09 | 380024 |
| 2023-11-20 | -12.90 | $7.13 | 662143 |
| 2023-11-17 | -14.52 | $7.11 | 663300 |
| 2023-11-16 | -27.48 | $7.00 | 489740 |
| 2023-11-15 | -22.14 | $7.07 | 1.0M |
| 2023-11-14 | -22.14 | $7.07 | 809803 |
| 2023-11-13 | -22.90 | $7.06 | 2.0M |
| 2023-11-10 | -18.98 | $7.16 | 703307 |
| 2023-11-09 | -25.85 | $7.14 | 669700 |
| 2023-11-08 | -33.14 | $7.18 | 491029 |
| 2023-11-07 | -38.37 | $7.11 | 649300 |
| 2023-11-06 | -44.51 | $7.06 | 908524 |
| 2023-11-03 | -35.71 | $7.22 | 1.1M |
| 2023-11-02 | -37.91 | $7.18 | 927544 |
| 2023-11-01 | -51.10 | $6.94 | 1.4M |
| 2023-10-31 | -71.98 | $6.56 | 1.0M |
| 2023-10-30 | -87.43 | $6.29 | 878600 |
| 2023-10-27 | -93.81 | $6.17 | 941900 |
| 2023-10-26 | -97.98 | $6.09 | 1.6M |
| 2023-10-25 | -96.74 | $6.25 | 1.5M |
| 2023-10-24 | -92.98 | $6.44 | 953025 |
| 2023-10-23 | -89.47 | $6.50 | 1.3M |
| 2023-10-20 | -70.18 | $6.83 | 938244 |
| 2023-10-19 | -69.59 | $6.84 | 2.4M |
| 2023-10-18 | -95.88 | $6.40 | 3.9M |
| 2023-10-17 | -91.41 | $6.92 | 2.1M |
| 2023-10-16 | -89.91 | $7.11 | 1.7M |
| 2023-10-13 | -92.21 | $7.38 | 1.2M |
| 2023-10-12 | -93.88 | $7.63 | 2.1M |
| 2023-10-11 | -78.85 | $7.71 | 817000 |
| 2023-10-10 | -81.43 | $7.73 | 568622 |
| 2023-10-09 | -74.65 | $7.78 | 551661 |
| 2023-10-06 | -74.65 | $7.78 | 778102 |
| 2023-10-05 | -88.41 | $7.70 | 523652 |
| 2023-10-04 | -82.61 | $7.74 | 673131 |
| 2023-10-03 | -76.06 | $7.79 | 794528 |
| 2023-10-02 | -56.34 | $7.93 | 710223 |
| 2023-09-29 | -47.89 | $7.99 | 760150 |
| 2023-09-28 | -66.20 | $7.86 | 670500 |
| 2023-09-27 | -85.92 | $7.72 | 613117 |
| 2023-09-26 | -90.00 | $7.70 | 1.2M |
| 2023-09-25 | -97.62 | $7.92 | 511800 |
| 2023-09-22 | -84.44 | $7.95 | 466736 |
| 2023-09-21 | -84.44 | $7.95 | 544797 |
| 2023-09-20 | -68.89 | $8.02 | 903278 |
| 2023-09-19 | -77.78 | $7.98 | 556306 |
| 2023-09-18 | -69.23 | $7.97 | 485800 |
| 2023-09-15 | -41.25 | $8.00 | 671018 |
| 2023-09-14 | -36.25 | $8.04 | 960812 |
| 2023-09-13 | -15.00 | $8.21 | 1.9M |
| 2023-09-12 | -11.90 | $8.27 | 600116 |
| 2023-09-11 | -13.33 | $8.31 | 575312 |
| 2023-09-08 | -28.00 | $8.25 | 639741 |
| 2023-09-07 | -30.00 | $8.23 | 565300 |
| 2023-09-06 | -26.00 | $8.27 | 501600 |
| 2023-09-05 | -24.00 | $8.29 | 882900 |
| 2023-09-01 | -32.00 | $8.21 | 800106 |
| 2023-08-31 | -33.00 | $8.20 | 744685 |
| 2023-08-30 | -42.00 | $8.11 | 487611 |
| 2023-08-29 | -52.00 | $8.01 | 667635 |
| 2023-08-28 | -56.31 | $7.98 | 693200 |
| 2023-08-25 | -52.43 | $8.02 | 600027 |
| 2023-08-24 | -57.28 | $7.97 | 899613 |
| 2023-08-23 | -45.63 | $8.09 | 664300 |
| 2023-08-22 | -58.25 | $7.96 | 872900 |
| 2023-08-21 | -50.49 | $8.04 | 1.1M |
| 2023-08-18 | -75.73 | $7.78 | 2.0M |
| 2023-08-17 | -94.87 | $7.82 | 1.8M |
| 2023-08-16 | -95.83 | $8.10 | 1.1M |
| 2023-08-15 | -100.00 | $8.14 | 1.2M |
| 2023-08-14 | -36.96 | $8.39 | 883126 |
| 2023-08-11 | -14.81 | $8.48 | 1.2M |
| 2023-08-10 | -12.96 | $8.49 | 1.8M |
| 2023-08-09 | -14.04 | $8.48 | 831517 |
| 2023-08-08 | -22.81 | $8.43 | 875713 |
| 2023-08-07 | -21.05 | $8.44 | 608700 |
| 2023-08-04 | -31.58 | $8.38 | 1.0M |
| 2023-08-03 | -43.86 | $8.31 | 760364 |
| 2023-08-02 | -29.85 | $8.36 | 1.0M |
| 2023-08-01 | -8.96 | $8.50 | 788156 |
| 2023-07-31 | -6.25 | $8.49 | 935058 |
| 2023-07-28 | -1.96 | $8.39 | 677621 |
| 2023-07-27 | -7.50 | $8.26 | 640424 |
| 2023-07-26 | -5.56 | $8.23 | 548413 |
| 2023-07-25 | -2.38 | $8.24 | 484307 |
| 2023-07-24 | -13.95 | $8.19 | 538500 |
| 2023-07-21 | -10.64 | $8.20 | 442280 |
| 2023-07-20 | -10.64 | $8.20 | 446340 |
| 2023-07-19 | -11.76 | $8.19 | 768400 |
| 2023-07-18 | -18.18 | $8.15 | 628500 |
| 2023-07-17 | -13.21 | $8.14 | 744332 |
| 2023-07-14 | -32.08 | $8.04 | 559378 |
| 2023-07-13 | -24.53 | $8.08 | 679800 |
| 2023-07-12 | -7.55 | $8.17 | 2.6M |
| 2023-07-11 | -3.85 | $8.18 | 970300 |
| 2023-07-10 | -2.04 | $8.16 | 1.0M |
| 2023-07-07 | -15.22 | $8.07 | 687576 |
| 2023-07-06 | -28.26 | $8.01 | 1.4M |
| 2023-07-05 | 0.00 | $8.14 | 669430 |
| 2023-07-03 | 0.00 | $8.10 | 564532 |
| 2023-06-30 | -11.90 | $8.00 | 857851 |
| 2023-06-29 | -9.09 | $7.96 | 519201 |
| 2023-06-28 | -10.34 | $7.94 | 633100 |
| 2023-06-27 | -17.74 | $7.89 | 609623 |
| 2023-06-26 | -23.53 | $7.84 | 462700 |
| 2023-06-23 | -27.94 | $7.81 | 310658 |
| 2023-06-22 | -25.00 | $7.83 | 396490 |
| 2023-06-21 | -26.47 | $7.82 | 511100 |
| 2023-06-20 | -41.18 | $7.72 | 718933 |
| 2023-06-16 | -47.06 | $7.68 | 559800 |
| 2023-06-15 | -33.82 | $7.77 | 626100 |
| 2023-06-14 | -38.89 | $7.72 | 775045 |
| 2023-06-13 | -7.79 | $7.94 | 1.1M |
| 2023-06-12 | -2.78 | $7.93 | 1.9M |
| 2023-06-09 | -5.71 | $7.89 | 718084 |
| 2023-06-08 | -1.54 | $7.87 | 746002 |
| 2023-06-07 | -3.45 | $7.79 | 539741 |
| 2023-06-06 | 0.00 | $7.77 | 684277 |
| 2023-06-05 | 0.00 | $7.74 | 539715 |
| 2023-06-02 | -6.25 | $7.68 | 801402 |
| 2023-06-01 | -17.78 | $7.60 | 797100 |
| 2023-05-31 | -10.81 | $7.56 | 704100 |
| 2023-05-30 | -43.24 | $7.44 | 544630 |
| 2023-05-26 | -64.86 | $7.36 | 590843 |
| 2023-05-25 | -67.57 | $7.35 | 480400 |
| 2023-05-24 | -67.57 | $7.35 | 659000 |
| 2023-05-23 | -43.24 | $7.44 | 413515 |
| 2023-05-22 | -48.65 | $7.42 | 458013 |
| 2023-05-19 | -45.95 | $7.43 | 511527 |
| 2023-05-18 | -40.54 | $7.45 | 565600 |
| 2023-05-17 | -69.23 | $7.33 | 426247 |
| 2023-05-16 | -92.50 | $7.23 | 439786 |
| 2023-05-15 | -72.50 | $7.31 | 532317 |
| 2023-05-12 | -55.00 | $7.38 | 601333 |
| 2023-05-11 | -17.50 | $7.53 | 918300 |
| 2023-05-10 | -7.50 | $7.57 | 1.3M |
| 2023-05-09 | -5.41 | $7.55 | 945824 |
| 2023-05-08 | -13.51 | $7.52 | 526500 |
| 2023-05-05 | -32.43 | $7.45 | 569959 |
| 2023-05-04 | -45.95 | $7.40 | 544203 |
| 2023-05-03 | -37.84 | $7.43 | 754500 |
| 2023-05-02 | -40.54 | $7.42 | 759000 |
| 2023-05-01 | -8.11 | $7.54 | 702200 |
| 2023-04-28 | -22.22 | $7.48 | 542815 |
| 2023-04-27 | -16.67 | $7.49 | 456247 |
| 2023-04-26 | -26.53 | $7.43 | 568510 |
| 2023-04-25 | -35.19 | $7.37 | 600328 |
| 2023-04-24 | -29.63 | $7.40 | 420800 |
| 2023-04-21 | -38.89 | $7.35 | 449819 |
| 2023-04-20 | -57.41 | $7.25 | 455700 |
| 2023-04-19 | -57.41 | $7.25 | 392500 |
| 2023-04-18 | -64.81 | $7.21 | 484622 |
| 2023-04-17 | -63.64 | $7.21 | 538647 |
| 2023-04-14 | -40.58 | $7.28 | 417356 |
| 2023-04-13 | -32.86 | $7.33 | 742707 |
| 2023-04-12 | -14.29 | $7.46 | 984141 |
| 2023-04-11 | -10.14 | $7.48 | 1.2M |
| 2023-04-10 | -20.29 | $7.41 | 824617 |
| 2023-04-06 | -27.63 | $7.41 | 481400 |
| 2023-04-05 | -29.07 | $7.47 | 439817 |
| 2023-04-04 | -29.07 | $7.47 | 459714 |
| 2023-04-03 | -25.84 | $7.52 | 722423 |
| 2023-03-31 | -40.45 | $7.39 | 1.0M |
| 2023-03-30 | -49.44 | $7.31 | 786240 |
| 2023-03-29 | -70.79 | $7.12 | 351613 |
| 2023-03-28 | -82.02 | $7.02 | 402719 |
| 2023-03-27 | -73.03 | $7.10 | 447828 |
| 2023-03-24 | -70.79 | $7.12 | 334375 |
| 2023-03-23 | -67.42 | $7.15 | 515100 |
| 2023-03-22 | -76.40 | $7.07 | 416279 |
| 2023-03-21 | -66.29 | $7.16 | 603403 |
| 2023-03-20 | -67.42 | $7.15 | 735100 |
| 2023-03-17 | -86.81 | $6.98 | 543103 |
| 2023-03-16 | -94.90 | $6.91 | 1.3M |
| 2023-03-15 | -95.83 | $6.99 | 1.4M |
| 2023-03-14 | -86.67 | $7.16 | 1.3M |
| 2023-03-13 | -88.04 | $7.25 | 1.2M |
| 2023-03-10 | -94.29 | $7.40 | 1.8M |
| 2023-03-09 | -96.61 | $7.55 | 643700 |
| 2023-03-08 | -83.64 | $7.66 | 460116 |
| 2023-03-07 | -78.18 | $7.69 | 866066 |
| 2023-03-06 | -80.70 | $7.68 | 599200 |
| 2023-03-03 | -85.00 | $7.66 | 757000 |
| 2023-03-02 | -91.67 | $7.62 | 645918 |
| 2023-03-01 | -94.64 | $7.64 | 641600 |
| 2023-02-28 | -94.64 | $7.64 | 759946 |
| 2023-02-27 | -92.86 | $7.65 | 519511 |
| 2023-02-24 | -91.07 | $7.66 | 559376 |
| 2023-02-23 | -80.36 | $7.72 | 592230 |
| 2023-02-22 | -83.58 | $7.61 | 709100 |
| 2023-02-21 | -74.63 | $7.67 | 623534 |
| 2023-02-17 | -61.11 | $7.73 | 551909 |
| 2023-02-16 | -55.26 | $7.75 | 712900 |
| 2023-02-15 | -40.24 | $7.84 | 555962 |
| 2023-02-14 | -34.15 | $7.89 | 798700 |
| 2023-02-13 | -17.07 | $8.03 | 1.9M |
| 2023-02-10 | -26.83 | $7.95 | 876502 |
| 2023-02-09 | -24.39 | $7.97 | 724507 |
| 2023-02-08 | -14.63 | $8.05 | 516340 |
| 2023-02-07 | -13.41 | $8.06 | 667294 |
| 2023-02-06 | -17.07 | $8.03 | 768317 |
| 2023-02-03 | -9.76 | $8.09 | 1.2M |
| 2023-02-02 | -3.70 | $8.13 | 1.3M |
| 2023-02-01 | -4.69 | $7.96 | 852402 |
| 2023-01-31 | -9.72 | $7.83 | 756505 |
| 2023-01-30 | -10.84 | $7.79 | 419506 |
| 2023-01-27 | -10.84 | $7.79 | 898057 |
| 2023-01-26 | -12.66 | $7.74 | 499900 |
| 2023-01-25 | -21.52 | $7.67 | 717700 |
| 2023-01-24 | -35.44 | $7.56 | 398900 |
| 2023-01-23 | -34.18 | $7.57 | 684500 |
| 2023-01-20 | -48.10 | $7.46 | 560600 |
| 2023-01-19 | -56.96 | $7.39 | 510133 |
| 2023-01-18 | -51.90 | $7.43 | 640700 |
| 2023-01-17 | -35.44 | $7.56 | 530500 |
| 2023-01-13 | -38.10 | $7.57 | 906800 |
| 2023-01-12 | -19.57 | $7.79 | 1.1M |
| 2023-01-11 | -36.52 | $7.78 | 1.5M |
| 2023-01-10 | -40.00 | $7.74 | 942335 |
| 2023-01-09 | -51.30 | $7.61 | 927460 |
| 2023-01-06 | -62.61 | $7.48 | 584833 |
| 2023-01-05 | -72.17 | $7.37 | 419449 |
| 2023-01-04 | -65.22 | $7.45 | 651036 |
| 2023-01-03 | -75.21 | $7.34 | 984500 |
| 2022-12-30 | -95.83 | $7.10 | 1.3M |
| 2022-12-29 | -96.30 | $7.10 | 1.1M |
| 2022-12-28 | -99.26 | $7.06 | 891146 |
| 2022-12-27 | -82.84 | $7.29 | 635400 |
| 2022-12-23 | -82.09 | $7.30 | 504648 |
| 2022-12-22 | -87.31 | $7.23 | 952757 |
| 2022-12-21 | -79.10 | $7.34 | 925234 |
| 2022-12-20 | -100.00 | $7.06 | 1.7M |
| 2022-12-19 | -98.02 | $7.41 | 1.2M |
| 2022-12-16 | -77.53 | $7.71 | 1.1M |
| 2022-12-15 | -90.41 | $7.74 | 1.2M |
| 2022-12-14 | -74.58 | $7.96 | 753347 |
| 2022-12-13 | -49.15 | $8.11 | 1.0M |
| 2022-12-12 | -55.93 | $8.07 | 858000 |
| 2022-12-09 | -57.97 | $8.10 | 476226 |
| 2022-12-08 | -56.52 | $8.11 | 784140 |
| 2022-12-07 | -63.77 | $8.06 | 293911 |
| 2022-12-06 | -71.01 | $8.01 | 576761 |
| 2022-12-05 | -57.97 | $8.10 | 629702 |
| 2022-12-02 | -39.13 | $8.23 | 418100 |
| 2022-12-01 | -37.68 | $8.24 | 979400 |
| 2022-11-30 | -43.48 | $8.20 | 519700 |
| 2022-11-29 | -59.42 | $8.09 | 352890 |
| 2022-11-28 | -75.36 | $7.98 | 708850 |
| 2022-11-25 | -50.72 | $8.15 | 253400 |
| 2022-11-23 | -59.42 | $8.09 | 388800 |
| 2022-11-22 | -59.42 | $8.09 | 504300 |
| 2022-11-21 | -60.24 | $8.00 | 610744 |
| 2022-11-18 | -34.48 | $8.10 | 601900 |
| 2022-11-17 | -39.83 | $8.03 | 562625 |
| 2022-11-16 | -48.31 | $7.93 | 769500 |
| 2022-11-15 | -34.75 | $8.09 | 957100 |
| 2022-11-14 | -31.36 | $8.13 | 878325 |
| 2022-11-11 | -2.54 | $8.47 | 919700 |
| 2022-11-10 | -5.13 | $8.43 | 1.2M |
| 2022-11-09 | -21.78 | $8.11 | 601200 |
| 2022-11-08 | -14.85 | $8.18 | 766449 |
| 2022-11-07 | -15.22 | $8.10 | 884889 |
| 2022-11-04 | -33.64 | $8.03 | 725549 |
| 2022-11-03 | -52.38 | $7.92 | 650600 |
| 2022-11-02 | -56.58 | $7.98 | 995756 |
| 2022-11-01 | -44.08 | $8.17 | 661700 |
| 2022-10-31 | -55.06 | $8.03 | 493324 |
| 2022-10-28 | -57.59 | $7.99 | 621608 |
| 2022-10-27 | -58.23 | $7.98 | 436311 |
| 2022-10-26 | -65.19 | $7.87 | 628939 |
| 2022-10-25 | -55.70 | $8.02 | 749400 |
| 2022-10-24 | -77.22 | $7.68 | 909226 |
| 2022-10-21 | -98.73 | $7.34 | 882316 |
| 2022-10-20 | -91.08 | $7.47 | 891347 |
| 2022-10-19 | -84.71 | $7.57 | 456601 |
| 2022-10-18 | -85.45 | $7.57 | 562527 |
| 2022-10-17 | -89.70 | $7.50 | 1.7M |
| 2022-10-14 | -94.44 | $7.62 | 1.1M |
| 2022-10-13 | -78.31 | $7.90 | 1.3M |
| 2022-10-12 | -87.15 | $7.99 | 1.2M |
| 2022-10-11 | -84.32 | $8.05 | 1.1M |
| 2022-10-10 | -81.31 | $8.16 | 1.0M |
| 2022-10-07 | -73.48 | $8.37 | 866400 |
| 2022-10-06 | -62.61 | $8.62 | 656904 |
| 2022-10-05 | -57.83 | $8.73 | 872100 |
| 2022-10-04 | -52.61 | $8.85 | 991634 |
| 2022-10-03 | -71.74 | $8.41 | 1.6M |
| 2022-09-30 | -84.35 | $8.12 | 940403 |
| 2022-09-29 | -84.78 | $8.11 | 670739 |
| 2022-09-28 | -75.65 | $8.32 | 933403 |
| 2022-09-27 | -87.39 | $8.05 | 1.2M |
| 2022-09-26 | -95.65 | $7.86 | 1.4M |
| 2022-09-23 | -92.49 | $8.19 | 1.8M |
| 2022-09-22 | -91.76 | $8.58 | 871005 |
| 2022-09-21 | -82.42 | $8.75 | 982400 |
| 2022-09-20 | -81.87 | $8.76 | 1.1M |
| 2022-09-19 | -93.96 | $8.85 | 937700 |
| 2022-09-16 | -80.27 | $9.07 | 1.8M |
| 2022-09-15 | -94.62 | $9.37 | 757100 |
| 2022-09-14 | -77.78 | $9.55 | 1.0M |
| 2022-09-13 | -61.05 | $9.72 | 1.8M |
| 2022-09-12 | -27.37 | $10.04 | 853200 |
| 2022-09-09 | -43.16 | $9.89 | 1.1M |
| 2022-09-08 | -66.36 | $9.72 | 1.3M |
| 2022-09-07 | -68.18 | $9.70 | 670900 |
| 2022-09-06 | -77.27 | $9.60 | 563131 |
| 2022-09-02 | -73.64 | $9.64 | 925200 |
| 2022-09-01 | -71.82 | $9.66 | 1.5M |
| 2022-08-31 | -82.65 | $9.64 | 1.2M |
| 2022-08-30 | -74.49 | $9.72 | 1.0M |
| 2022-08-29 | -63.27 | $9.83 | 794300 |
| 2022-08-26 | -50.00 | $9.91 | 1.1M |
| 2022-08-25 | -28.23 | $10.10 | 881419 |
| 2022-08-24 | -23.97 | $10.10 | 1.0M |
| 2022-08-23 | -37.25 | $9.88 | 753500 |
| 2022-08-22 | -52.20 | $9.62 | 1.1M |
| 2022-08-19 | -37.11 | $9.86 | 937540 |
| 2022-08-18 | -23.90 | $10.07 | 592032 |
| 2022-08-17 | -32.50 | $9.93 | 2.3M |
| 2022-08-16 | -12.07 | $10.24 | 675123 |
| 2022-08-15 | -11.49 | $10.25 | 635600 |
| 2022-08-12 | -11.05 | $10.25 | 1.2M |
| 2022-08-11 | -7.69 | $10.31 | 1.3M |
| 2022-08-10 | -1.13 | $10.25 | 1.2M |
| 2022-08-09 | -2.61 | $9.99 | 956653 |
| 2022-08-08 | -1.35 | $9.96 | 914658 |
| 2022-08-05 | -4.38 | $9.81 | 679942 |
| 2022-08-04 | -2.19 | $9.84 | 832605 |
| 2022-08-03 | -6.06 | $9.74 | 905354 |
| 2022-08-02 | -5.36 | $9.56 | 871600 |
| 2022-08-01 | -2.82 | $9.56 | 928700 |
| 2022-07-29 | -3.03 | $9.46 | 1.2M |
| 2022-07-28 | -1.87 | $9.20 | 599100 |
| 2022-07-27 | -17.14 | $9.02 | 461400 |
| 2022-07-26 | -26.13 | $8.91 | 727100 |
| 2022-07-25 | -17.12 | $9.01 | 438090 |
| 2022-07-22 | -36.30 | $8.99 | 469383 |
| 2022-07-21 | -32.88 | $9.04 | 429059 |
| 2022-07-20 | -34.25 | $9.02 | 675010 |
| 2022-07-19 | -43.33 | $8.87 | 1.2M |
| 2022-07-18 | -43.23 | $8.69 | 710675 |
| 2022-07-15 | -40.28 | $8.67 | 292902 |
| 2022-07-14 | -43.60 | $8.60 | 2.1M |
| 2022-07-13 | -30.81 | $8.87 | 736600 |
| 2022-07-12 | -29.38 | $8.90 | 836600 |
| 2022-07-11 | -34.58 | $8.98 | 886617 |
| 2022-07-08 | -35.46 | $9.03 | 828092 |
| 2022-07-07 | -44.88 | $8.97 | 899500 |
| 2022-07-06 | -53.36 | $8.73 | 1.2M |
| 2022-07-05 | -61.59 | $8.52 | 1.2M |
| 2022-07-01 | -64.01 | $8.45 | 1.1M |
| 2022-06-30 | -68.17 | $8.33 | 2.6M |
| 2022-06-29 | -72.36 | $8.30 | 908518 |
| 2022-06-28 | -75.45 | $8.23 | 1.8M |
| 2022-06-27 | -70.96 | $8.38 | 1.8M |
| 2022-06-24 | -69.76 | $8.42 | 3.2M |
| 2022-06-23 | -49.10 | $9.11 | 938700 |
| 2022-06-22 | -67.37 | $8.50 | 753206 |
| 2022-06-21 | -73.65 | $8.29 | 1.3M |
| 2022-06-17 | -87.93 | $7.87 | 984900 |
| 2022-06-16 | -93.25 | $7.68 | 1.8M |
| 2022-06-15 | -93.24 | $8.18 | 1.8M |
| 2022-06-14 | -98.96 | $8.28 | 1.4M |
| 2022-06-13 | -88.06 | $8.77 | 2.3M |
| 2022-06-10 | -98.36 | $9.10 | 2.2M |
| 2022-06-09 | -90.16 | $9.80 | 1.0M |
| 2022-06-08 | -82.28 | $10.00 | 907800 |
| 2022-06-07 | -82.28 | $10.00 | 739419 |
| 2022-06-06 | -84.25 | $9.95 | 935821 |
| 2022-06-03 | -75.98 | $10.16 | 644900 |
| 2022-06-02 | -77.17 | $10.13 | 562848 |
| 2022-06-01 | -77.17 | $10.13 | 842400 |
| 2022-05-31 | -60.63 | $10.55 | 613800 |
| 2022-05-27 | -61.24 | $10.51 | 533039 |
| 2022-05-26 | -66.28 | $10.38 | 595721 |
| 2022-05-25 | -67.05 | $10.36 | 502445 |
| 2022-05-24 | -72.87 | $10.21 | 1.1M |
| 2022-05-23 | -84.11 | $9.92 | 3.0M |
| 2022-05-20 | -40.31 | $11.05 | 594400 |
| 2022-05-19 | -45.35 | $10.92 | 1.2M |
| 2022-05-18 | -22.09 | $11.52 | 1.2M |
| 2022-05-17 | -6.20 | $11.93 | 1.4M |
| 2022-05-16 | -13.00 | $11.45 | 3.5M |
| 2022-05-13 | -73.97 | $10.08 | 876200 |
| 2022-05-12 | -71.26 | $10.24 | 1.4M |
| 2022-05-11 | -69.97 | $10.66 | 1.3M |
| 2022-05-10 | -71.28 | $10.65 | 802922 |
| 2022-05-09 | -81.70 | $10.24 | 651100 |
| 2022-05-06 | -83.89 | $10.23 | 910600 |
| 2022-05-05 | -89.34 | $10.01 | 964312 |
| 2022-05-04 | -83.37 | $10.29 | 1.4M |
| 2022-05-03 | -91.68 | $9.90 | 936600 |
| 2022-05-02 | -95.95 | $9.70 | 1.5M |
| 2022-04-29 | -97.69 | $9.98 | 963700 |
| 2022-04-28 | -95.60 | $10.07 | 787533 |
| 2022-04-27 | -97.22 | $10.00 | 1.0M |
| 2022-04-26 | -98.33 | $10.07 | 1.1M |
| 2022-04-25 | -97.22 | $10.36 | 999709 |
| 2022-04-22 | -94.87 | $10.50 | 941427 |
| 2022-04-21 | -93.33 | $10.56 | 1.7M |
| 2022-04-20 | -99.46 | $10.52 | 2.8M |
| 2022-04-19 | -96.92 | $11.05 | 1.7M |
| 2022-04-18 | -92.92 | $11.18 | 2.6M |
| 2022-04-14 | -82.77 | $11.51 | 6.0M |
| 2022-04-13 | -96.88 | $12.96 | 2.0M |
| 2022-04-12 | -86.67 | $13.16 | 2.2M |
| 2022-04-11 | -86.67 | $13.16 | 3.1M |
| 2022-04-08 | -71.08 | $13.61 | 2.4M |
| 2022-04-07 | -6.02 | $14.15 | 1.9M |
| 2022-04-06 | -12.50 | $14.07 | 536311 |
| 2022-04-05 | -10.00 | $14.09 | 673841 |
| 2022-04-04 | 0.00 | $14.10 | 573822 |
| 2022-04-01 | -4.55 | $13.99 | 609357 |
| 2022-03-31 | -14.06 | $13.91 | 408600 |
| 2022-03-30 | -7.81 | $13.95 | 414600 |
| 2022-03-29 | -14.06 | $13.91 | 646135 |
| 2022-03-28 | -8.47 | $13.90 | 295600 |
| 2022-03-25 | -13.89 | $13.85 | 353004 |
| 2022-03-24 | -7.14 | $13.87 | 437218 |
| 2022-03-23 | -12.96 | $13.74 | 364000 |
| 2022-03-22 | -12.96 | $13.74 | 320000 |
| 2022-03-21 | -20.99 | $13.61 | 459145 |
| 2022-03-18 | -16.05 | $13.69 | 387100 |
| 2022-03-17 | -17.28 | $13.67 | 364500 |
| 2022-03-16 | -20.37 | $13.62 | 466127 |
| 2022-03-15 | -27.16 | $13.51 | 398661 |
| 2022-03-14 | -27.16 | $13.51 | 645000 |
| 2022-03-11 | -18.75 | $13.76 | 581400 |
| 2022-03-10 | -15.91 | $13.81 | 338345 |
| 2022-03-09 | -19.32 | $13.75 | 482248 |
| 2022-03-08 | -36.36 | $13.45 | 589500 |
| 2022-03-07 | -28.98 | $13.58 | 834821 |
| 2022-03-04 | -18.18 | $13.77 | 428436 |
| 2022-03-03 | -15.91 | $13.81 | 747344 |
| 2022-03-02 | -15.91 | $13.81 | 543400 |
| 2022-03-01 | -24.43 | $13.66 | 534043 |
| 2022-02-28 | -29.55 | $13.57 | 598208 |
| 2022-02-25 | -43.75 | $13.32 | 755278 |
| 2022-02-24 | -67.61 | $12.90 | 1.4M |
| 2022-02-23 | -78.91 | $13.08 | 666600 |
| 2022-02-22 | -77.86 | $13.00 | 2.0M |
| 2022-02-18 | -28.85 | $13.49 | 533700 |
| 2022-02-17 | -28.85 | $13.49 | 676300 |
| 2022-02-16 | -25.96 | $13.55 | 664030 |
| 2022-02-15 | -27.88 | $13.51 | 594043 |
| 2022-02-14 | -33.17 | $13.40 | 1.0M |
| 2022-02-11 | -10.58 | $13.87 | 796900 |
| 2022-02-10 | -6.25 | $13.96 | 611029 |
| 2022-02-09 | -3.85 | $14.01 | 647101 |
| 2022-02-08 | -2.43 | $14.02 | 441800 |
| 2022-02-07 | -3.40 | $14.00 | 421421 |
| 2022-02-04 | -3.88 | $13.99 | 513000 |
| 2022-02-03 | -9.22 | $13.88 | 503300 |
| 2022-02-02 | -3.88 | $13.99 | 557100 |
| 2022-02-01 | -7.77 | $13.91 | 571400 |
| 2022-01-31 | -10.68 | $13.85 | 776700 |
| 2022-01-28 | -25.24 | $13.55 | 663308 |
| 2022-01-27 | -38.84 | $13.27 | 556451 |
| 2022-01-26 | -40.78 | $13.23 | 912700 |
| 2022-01-25 | -50.97 | $13.02 | 1.0M |
| 2022-01-24 | -43.69 | $13.17 | 3.0M |
| 2022-01-21 | -93.83 | $13.31 | 1.4M |
| 2022-01-20 | -50.00 | $13.60 | 693617 |
| 2022-01-19 | -35.83 | $13.64 | 654800 |
| 2022-01-18 | -38.52 | $13.60 | 983636 |
| 2022-01-14 | -31.97 | $13.68 | 614145 |
| 2022-01-13 | -31.97 | $13.68 | 750631 |
| 2022-01-12 | -10.66 | $13.94 | 1.1M |
| 2022-01-11 | -5.74 | $14.00 | 1.0M |
| 2022-01-10 | -2.63 | $13.96 | 1.0M |
| 2022-01-07 | -7.08 | $13.90 | 732001 |
| 2022-01-06 | -16.81 | $13.79 | 625341 |
| 2022-01-05 | -22.12 | $13.73 | 803617 |
| 2022-01-04 | -1.79 | $13.95 | 527700 |
| 2022-01-03 | -6.36 | $13.88 | 745700 |
| 2021-12-31 | -6.25 | $13.75 | 305535 |
| 2021-12-30 | -4.17 | $13.77 | 385800 |
| 2021-12-29 | -9.18 | $13.74 | 460927 |
| 2021-12-28 | -20.41 | $13.63 | 438904 |
| 2021-12-27 | -28.57 | $13.55 | 422500 |
| 2021-12-23 | -38.78 | $13.45 | 432000 |
| 2021-12-22 | -48.98 | $13.35 | 369126 |
| 2021-12-21 | -68.37 | $13.16 | 566000 |
| 2021-12-20 | -80.81 | $13.03 | 997424 |
| 2021-12-17 | -55.47 | $13.12 | 846560 |
| 2021-12-16 | -49.22 | $13.20 | 1.3M |
| 2021-12-15 | -22.39 | $13.59 | 700900 |
| 2021-12-14 | -41.26 | $13.39 | 632300 |
| 2021-12-13 | -28.57 | $13.60 | 576715 |
| 2021-12-10 | -25.50 | $13.66 | 609842 |
| 2021-12-09 | -34.38 | $13.60 | 400482 |
| 2021-12-08 | -40.61 | $13.53 | 803800 |
| 2021-12-07 | -40.61 | $13.53 | 715400 |
| 2021-12-06 | -43.64 | $13.48 | 1.0M |
| 2021-12-03 | -36.97 | $13.59 | 745318 |
| 2021-12-02 | -35.15 | $13.62 | 488033 |
| 2021-12-01 | -44.24 | $13.47 | 732882 |
| 2021-11-30 | -43.64 | $13.48 | 692400 |
| 2021-11-29 | -39.39 | $13.55 | 675600 |
| 2021-11-26 | -58.79 | $13.23 | 707500 |
| 2021-11-24 | -42.42 | $13.50 | 567900 |
| 2021-11-23 | -35.15 | $13.62 | 784436 |
| 2021-11-22 | -63.64 | $13.15 | 1.1M |
| 2021-11-19 | -89.70 | $12.72 | 1.7M |
| 2021-11-18 | -80.15 | $13.15 | 1.6M |
| 2021-11-17 | -60.29 | $13.38 | 1.2M |
| 2021-11-16 | -21.99 | $13.89 | 828727 |
| 2021-11-15 | -27.78 | $13.80 | 911604 |
| 2021-11-12 | -10.81 | $14.04 | 614600 |
| 2021-11-11 | -5.37 | $14.12 | 1.0M |
| 2021-11-10 | -23.53 | $13.84 | 2.0M |
| 2021-11-09 | -2.07 | $14.09 | 709442 |
| 2021-11-08 | -1.53 | $13.96 | 766013 |
| 2021-11-05 | -6.67 | $13.79 | 661916 |
| 2021-11-04 | -1.01 | $13.65 | 512846 |
| 2021-11-03 | 0.00 | $13.61 | 519141 |
| 2021-11-02 | 0.00 | $13.49 | 295325 |
| 2021-11-01 | -2.00 | $13.45 | 683537 |
| 2021-10-29 | -6.82 | $13.26 | 524205 |
| 2021-10-28 | 0.00 | $13.25 | 363432 |
| 2021-10-27 | -6.02 | $13.15 | 365333 |
| 2021-10-26 | 0.00 | $13.20 | 501600 |
| 2021-10-25 | 0.00 | $13.10 | 481021 |
| 2021-10-22 | 0.00 | $12.95 | 303669 |
| 2021-10-21 | -8.62 | $12.90 | 329149 |
| 2021-10-20 | -22.81 | $12.81 | 345906 |
| 2021-10-19 | -7.55 | $12.86 | 381000 |
| 2021-10-18 | -20.75 | $12.79 | 384851 |
| 2021-10-15 | -15.09 | $12.74 | 301851 |
| 2021-10-14 | -19.81 | $12.69 | 326541 |
| 2021-10-13 | -9.43 | $12.80 | 732124 |
| 2021-10-12 | -12.96 | $12.78 | 581400 |
| 2021-10-11 | -19.30 | $12.76 | 539980 |
| 2021-10-08 | -27.91 | $12.77 | 487111 |
| 2021-10-07 | -30.77 | $12.74 | 536231 |
| 2021-10-06 | -37.69 | $12.65 | 545100 |
| 2021-10-05 | -41.54 | $12.60 | 490408 |
| 2021-10-04 | -50.00 | $12.49 | 676300 |
| 2021-10-01 | -43.08 | $12.58 | 548200 |
| 2021-09-30 | -56.15 | $12.41 | 450100 |
| 2021-09-29 | -56.15 | $12.41 | 505131 |
| 2021-09-28 | -47.69 | $12.52 | 651984 |
| 2021-09-27 | -31.54 | $12.73 | 328249 |
| 2021-09-24 | -30.00 | $12.75 | 517600 |
| 2021-09-23 | -26.15 | $12.80 | 500152 |
| 2021-09-22 | -30.77 | $12.74 | 531000 |
| 2021-09-21 | -50.00 | $12.49 | 629200 |
| 2021-09-20 | -60.77 | $12.35 | 1.6M |
| 2021-09-17 | -36.43 | $12.67 | 656930 |
| 2021-09-16 | -22.06 | $12.84 | 323700 |
| 2021-09-15 | -19.12 | $12.88 | 394039 |
| 2021-09-14 | -18.38 | $12.89 | 697100 |
| 2021-09-13 | -3.65 | $13.09 | 708900 |
| 2021-09-10 | -5.84 | $13.06 | 707007 |
| 2021-09-09 | -3.76 | $13.05 | 691000 |
| 2021-09-08 | -17.29 | $12.87 | 800590 |
| 2021-09-07 | -5.04 | $12.90 | 805662 |
| 2021-09-03 | -8.74 | $12.71 | 647357 |
| 2021-09-02 | -6.54 | $12.73 | 788919 |
| 2021-09-01 | -2.08 | $12.56 | 496000 |
| 2021-08-31 | -2.30 | $12.43 | 406400 |
| 2021-08-30 | 0.00 | $12.43 | 443100 |
| 2021-08-27 | -1.32 | $12.27 | 486828 |
| 2021-08-26 | -5.88 | $12.13 | 588600 |
| 2021-08-25 | -1.49 | $12.15 | 361410 |
| 2021-08-24 | -3.17 | $12.10 | 387155 |
| 2021-08-23 | -3.13 | $12.10 | 673200 |
| 2021-08-20 | -20.69 | $11.94 | 311126 |
| 2021-08-19 | -41.38 | $11.82 | 534600 |
| 2021-08-18 | -31.75 | $11.86 | 323600 |
| 2021-08-17 | -30.00 | $11.85 | 398500 |
| 2021-08-16 | -19.10 | $11.89 | 562657 |
| 2021-08-13 | -12.87 | $11.93 | 473500 |
| 2021-08-12 | -3.96 | $12.02 | 635280 |
| 2021-08-11 | -1.00 | $12.04 | 518200 |
| 2021-08-10 | -6.12 | $11.97 | 721300 |
| 2021-08-09 | -4.08 | $11.99 | 674908 |
| 2021-08-06 | -1.19 | $11.88 | 490633 |
| 2021-08-05 | 0.00 | $11.77 | 429200 |
| 2021-08-04 | -6.25 | $11.65 | 343700 |
| 2021-08-03 | -1.67 | $11.64 | 327600 |
| 2021-08-02 | -3.51 | $11.60 | 415500 |
| 2021-07-30 | -12.28 | $11.55 | 477300 |
| 2021-07-29 | -8.77 | $11.57 | 324900 |
| 2021-07-28 | -8.77 | $11.57 | 188300 |
| 2021-07-27 | -15.79 | $11.53 | 399900 |
| 2021-07-26 | -3.51 | $11.60 | 266900 |
| 2021-07-23 | -7.27 | $11.56 | 243000 |
| 2021-07-22 | -21.82 | $11.48 | 200616 |
| 2021-07-21 | -32.73 | $11.42 | 264504 |
| 2021-07-20 | -43.64 | $11.36 | 401287 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.87
2026-07-17
Close Price
$7.10
Vol: 874055Average Directional Index - Detailed Analysis
Minimum
7.28
Average
22.38
Maximum
65.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.87 | $7.10 | 874055 |
| 2026-07-16 | 11.60 | $7.11 | 739020 |
| 2026-07-15 | 11.50 | $7.11 | 1.5M |
| 2026-07-14 | 11.45 | $7.24 | 4.1M |
| 2026-07-13 | 11.79 | $7.24 | 2.1M |
| 2026-07-10 | 12.14 | $7.28 | 725300 |
| 2026-07-09 | 12.35 | $7.24 | 847325 |
| 2026-07-08 | 12.78 | $7.16 | 768000 |
| 2026-07-07 | 13.23 | $7.17 | 695111 |
| 2026-07-06 | 13.71 | $7.19 | 778300 |
| 2026-07-02 | 14.14 | $7.14 | 951649 |
| 2026-07-01 | 14.59 | $7.16 | 1.2M |
| 2026-06-30 | 15.32 | $7.18 | 2.0M |
| 2026-06-29 | 16.09 | $7.14 | 1.3M |
| 2026-06-26 | 16.06 | $7.08 | 721997 |
| 2026-06-25 | 15.70 | $7.12 | 732464 |
| 2026-06-24 | 15.33 | $7.01 | 961300 |
| 2026-06-23 | 14.61 | $7.01 | 1.0M |
| 2026-06-22 | 13.85 | $7.12 | 770834 |
| 2026-06-18 | 13.64 | $7.14 | 712200 |
| 2026-06-17 | 13.34 | $7.08 | 782547 |
| 2026-06-16 | 12.71 | $7.06 | 964400 |
| 2026-06-15 | 12.05 | $7.11 | 1.3M |
| 2026-06-12 | 11.53 | $7.16 | 3.3M |
| 2026-06-11 | 11.46 | $7.18 | 1.2M |
| 2026-06-10 | 11.16 | $7.10 | 1.2M |
| 2026-06-09 | 10.84 | $7.19 | 974035 |
| 2026-06-08 | 10.61 | $7.21 | 1.1M |
| 2026-06-05 | 10.73 | $7.20 | 1.3M |
| 2026-06-04 | 10.85 | $7.23 | 1.0M |
| 2026-06-03 | 11.09 | $7.17 | 1.4M |
| 2026-06-02 | 11.34 | $7.25 | 778200 |
| 2026-06-01 | 11.74 | $7.29 | 1.2M |
| 2026-05-29 | 12.10 | $7.32 | 916769 |
| 2026-05-28 | 12.38 | $7.28 | 691200 |
| 2026-05-27 | 13.02 | $7.27 | 762372 |
| 2026-05-26 | 13.69 | $7.26 | 613622 |
| 2026-05-22 | 14.30 | $7.23 | 620122 |
| 2026-05-21 | 15.02 | $7.20 | 494800 |
| 2026-05-20 | 15.64 | $7.23 | 876000 |
| 2026-05-19 | 16.29 | $7.08 | 943649 |
| 2026-05-18 | 16.40 | $7.06 | 2.0M |
| 2026-05-15 | 16.59 | $7.19 | 1.0M |
| 2026-05-14 | 17.33 | $7.42 | 3.6M |
| 2026-05-13 | 17.42 | $7.41 | 1.4M |
| 2026-05-12 | 17.39 | $7.38 | 1.4M |
| 2026-05-11 | 17.53 | $7.30 | 1.8M |
| 2026-05-08 | 17.81 | $7.33 | 946501 |
| 2026-05-07 | 17.88 | $7.33 | 755322 |
| 2026-05-06 | 17.95 | $7.37 | 984545 |
| 2026-05-05 | 17.92 | $7.30 | 618400 |
| 2026-05-04 | 18.15 | $7.25 | 750394 |
| 2026-05-01 | 18.51 | $7.24 | 1.6M |
| 2026-04-30 | 18.89 | $7.30 | 1.7M |
| 2026-04-29 | 19.47 | $7.15 | 599200 |
| 2026-04-28 | 20.18 | $7.13 | 679201 |
| 2026-04-27 | 20.92 | $7.20 | 906100 |
| 2026-04-24 | 21.82 | $7.15 | 681100 |
| 2026-04-23 | 22.51 | $7.12 | 632637 |
| 2026-04-22 | 23.18 | $7.15 | 840010 |
| 2026-04-21 | 23.97 | $7.12 | 999143 |
| 2026-04-20 | 24.79 | $7.17 | 791920 |
| 2026-04-17 | 25.89 | $7.26 | 836100 |
| 2026-04-16 | 27.13 | $7.18 | 975900 |
| 2026-04-15 | 28.50 | $7.24 | 874944 |
| 2026-04-14 | 29.95 | $7.41 | 3.2M |
| 2026-04-13 | 31.37 | $7.25 | 2.3M |
| 2026-04-10 | 32.53 | $7.15 | 649632 |
| 2026-04-09 | 33.42 | $7.10 | 1.1M |
| 2026-04-08 | 34.27 | $7.10 | 1.2M |
| 2026-04-07 | 35.17 | $6.94 | 1.1M |
| 2026-04-06 | 35.44 | $7.03 | 877292 |
| 2026-04-02 | 35.88 | $7.04 | 844323 |
| 2026-04-01 | 36.25 | $7.03 | 1.1M |
| 2026-03-31 | 36.83 | $6.95 | 1.8M |
| 2026-03-30 | 37.01 | $6.63 | 1.2M |
| 2026-03-27 | 35.95 | $6.63 | 1.8M |
| 2026-03-26 | 34.94 | $6.86 | 958000 |
| 2026-03-25 | 34.27 | $6.98 | 719634 |
| 2026-03-24 | 33.73 | $6.92 | 764010 |
| 2026-03-23 | 33.16 | $7.02 | 1.2M |
| 2026-03-20 | 32.72 | $6.93 | 1.1M |
| 2026-03-19 | 32.26 | $7.07 | 1.1M |
| 2026-03-18 | 31.91 | $7.03 | 989217 |
| 2026-03-17 | 31.63 | $7.13 | 721900 |
| 2026-03-16 | 31.53 | $7.08 | 1.3M |
| 2026-03-13 | 31.37 | $7.22 | 5.0M |
| 2026-03-12 | 31.45 | $7.15 | 1.1M |
| 2026-03-11 | 31.45 | $7.27 | 1.1M |
| 2026-03-10 | 31.49 | $7.29 | 987108 |
| 2026-03-09 | 31.48 | $7.16 | 1.9M |
| 2026-03-06 | 30.76 | $7.22 | 1.0M |
| 2026-03-05 | 30.42 | $7.31 | 1.2M |
| 2026-03-04 | 30.14 | $7.31 | 849848 |
| 2026-03-03 | 29.91 | $7.22 | 1.7M |
| 2026-03-02 | 29.67 | $7.38 | 1.3M |
| 2026-02-27 | 29.51 | $7.45 | 1.5M |
| 2026-02-26 | 29.46 | $7.36 | 1.3M |
| 2026-02-25 | 29.52 | $7.50 | 1.3M |
| 2026-02-24 | 29.96 | $7.45 | 1.0M |
| 2026-02-23 | 29.94 | $7.25 | 1.2M |
| 2026-02-20 | 29.07 | $7.12 | 1.4M |
| 2026-02-19 | 27.67 | $6.94 | 2.0M |
| 2026-02-18 | 25.31 | $6.94 | 5.0M |
| 2026-02-17 | 22.93 | $7.20 | 2.4M |
| 2026-02-13 | 20.91 | $7.60 | 5.0M |
| 2026-02-12 | 19.49 | $7.55 | 1.9M |
| 2026-02-11 | 18.20 | $7.65 | 1.7M |
| 2026-02-10 | 17.13 | $7.68 | 1.1M |
| 2026-02-09 | 16.16 | $7.74 | 2.3M |
| 2026-02-06 | 15.41 | $7.79 | 2.1M |
| 2026-02-05 | 14.62 | $7.68 | 1.6M |
| 2026-02-04 | 13.37 | $7.75 | 1.6M |
| 2026-02-03 | 12.25 | $7.80 | 3.4M |
| 2026-02-02 | 11.07 | $7.93 | 1.3M |
| 2026-01-30 | 11.25 | $7.93 | 1.3M |
| 2026-01-29 | 11.44 | $7.90 | 1.6M |
| 2026-01-28 | 11.01 | $7.91 | 1.1M |
| 2026-01-27 | 10.97 | $7.96 | 939241 |
| 2026-01-26 | 11.34 | $7.98 | 1.1M |
| 2026-01-23 | 11.54 | $7.97 | 827300 |
| 2026-01-22 | 11.56 | $7.96 | 757939 |
| 2026-01-21 | 11.59 | $7.94 | 1.0M |
| 2026-01-20 | 11.34 | $7.91 | 2.3M |
| 2026-01-16 | 11.08 | $8.01 | 1.1M |
| 2026-01-15 | 11.36 | $8.01 | 1.8M |
| 2026-01-14 | 11.66 | $8.16 | 3.9M |
| 2026-01-13 | 11.32 | $8.14 | 1.7M |
| 2026-01-12 | 11.04 | $8.11 | 5.6M |
| 2026-01-09 | 10.82 | $8.07 | 842100 |
| 2026-01-08 | 10.97 | $8.04 | 945700 |
| 2026-01-07 | 11.13 | $8.09 | 903248 |
| 2026-01-06 | 10.82 | $8.09 | 796442 |
| 2026-01-05 | 10.49 | $8.09 | 5.4M |
| 2026-01-02 | 10.28 | $8.05 | 4.5M |
| 2025-12-31 | 10.34 | $8.01 | 1.2M |
| 2025-12-30 | 10.49 | $7.98 | 886421 |
| 2025-12-29 | 11.02 | $7.97 | 748386 |
| 2025-12-26 | 11.54 | $7.98 | 485030 |
| 2025-12-24 | 12.05 | $7.98 | 429005 |
| 2025-12-23 | 12.67 | $7.96 | 708929 |
| 2025-12-22 | 13.28 | $7.92 | 523041 |
| 2025-12-19 | 13.63 | $7.91 | 618132 |
| 2025-12-18 | 13.85 | $7.85 | 687144 |
| 2025-12-17 | 13.76 | $7.79 | 688600 |
| 2025-12-16 | 13.34 | $7.80 | 958205 |
| 2025-12-15 | 12.95 | $7.85 | 853000 |
| 2025-12-12 | 12.76 | $8.00 | 4.9M |
| 2025-12-11 | 13.32 | $7.98 | 1.2M |
| 2025-12-10 | 13.92 | $8.02 | 895000 |
| 2025-12-09 | 14.54 | $7.96 | 712317 |
| 2025-12-08 | 14.92 | $7.97 | 1.1M |
| 2025-12-05 | 15.38 | $8.02 | 563900 |
| 2025-12-04 | 16.11 | $8.00 | 616336 |
| 2025-12-03 | 16.82 | $7.98 | 570500 |
| 2025-12-02 | 17.44 | $7.96 | 1.1M |
| 2025-12-01 | 18.08 | $7.97 | 871300 |
| 2025-11-28 | 18.71 | $7.99 | 921724 |
| 2025-11-26 | 19.36 | $7.95 | 637613 |
| 2025-11-25 | 19.88 | $7.86 | 1.1M |
| 2025-11-24 | 19.89 | $7.75 | 1.1M |
| 2025-11-21 | 19.44 | $7.71 | 1.9M |
| 2025-11-20 | 18.59 | $7.73 | 1.0M |
| 2025-11-19 | 18.27 | $7.81 | 773627 |
| 2025-11-18 | 17.28 | $7.77 | 1.0M |
| 2025-11-17 | 15.98 | $7.79 | 1.2M |
| 2025-11-14 | 14.72 | $7.81 | 1.5M |
| 2025-11-13 | 13.39 | $7.98 | 4.5M |
| 2025-11-12 | 13.08 | $8.08 | 985200 |
| 2025-11-11 | 13.22 | $8.07 | 1.1M |
| 2025-11-10 | 13.43 | $8.07 | 841343 |
| 2025-11-07 | 13.65 | $7.96 | 2.6M |
| 2025-11-06 | 13.10 | $8.00 | 1.1M |
| 2025-11-05 | 12.90 | $8.07 | 606200 |
| 2025-11-04 | 13.12 | $8.04 | 960613 |
| 2025-11-03 | 13.35 | $8.11 | 661442 |
| 2025-10-31 | 13.97 | $8.07 | 877629 |
| 2025-10-30 | 14.54 | $8.03 | 723300 |
| 2025-10-29 | 15.06 | $8.04 | 671000 |
| 2025-10-28 | 15.68 | $8.04 | 641118 |
| 2025-10-27 | 16.25 | $8.00 | 715200 |
| 2025-10-24 | 16.64 | $7.94 | 748742 |
| 2025-10-23 | 16.48 | $7.92 | 555100 |
| 2025-10-22 | 16.14 | $7.87 | 959600 |
| 2025-10-21 | 15.70 | $7.95 | 739044 |
| 2025-10-20 | 15.56 | $7.99 | 858400 |
| 2025-10-17 | 15.70 | $7.99 | 927100 |
| 2025-10-16 | 15.70 | $7.94 | 1.2M |
| 2025-10-15 | 15.93 | $8.04 | 1.6M |
| 2025-10-14 | 16.49 | $8.13 | 3.1M |
| 2025-10-13 | 17.21 | $8.13 | 2.0M |
| 2025-10-10 | 17.75 | $7.99 | 2.0M |
| 2025-10-09 | 18.32 | $8.19 | 1.5M |
| 2025-10-08 | 17.15 | $8.21 | 617109 |
| 2025-10-07 | 15.92 | $8.19 | 1.1M |
| 2025-10-06 | 14.83 | $8.13 | 572658 |
| 2025-10-03 | 14.01 | $8.10 | 862029 |
| 2025-10-02 | 13.14 | $8.10 | 379600 |
| 2025-10-01 | 12.46 | $8.09 | 617800 |
| 2025-09-30 | 11.75 | $8.04 | 862175 |
| 2025-09-29 | 11.36 | $8.00 | 632300 |
| 2025-09-26 | 11.29 | $7.97 | 418224 |
| 2025-09-25 | 11.37 | $7.92 | 948800 |
| 2025-09-24 | 11.74 | $7.95 | 626505 |
| 2025-09-23 | 11.79 | $7.94 | 502755 |
| 2025-09-22 | 11.66 | $7.99 | 610993 |
| 2025-09-19 | 11.23 | $7.98 | 808228 |
| 2025-09-18 | 10.98 | $7.95 | 512112 |
| 2025-09-17 | 10.93 | $7.89 | 983300 |
| 2025-09-16 | 11.16 | $7.87 | 725176 |
| 2025-09-15 | 11.62 | $7.88 | 705449 |
| 2025-09-12 | 12.04 | $8.00 | 4.0M |
| 2025-09-11 | 11.57 | $7.96 | 1.2M |
| 2025-09-10 | 11.28 | $7.92 | 816148 |
| 2025-09-09 | 11.27 | $7.93 | 641500 |
| 2025-09-08 | 11.34 | $7.92 | 1.0M |
| 2025-09-05 | 11.22 | $7.92 | 732700 |
| 2025-09-04 | 11.10 | $7.92 | 928208 |
| 2025-09-03 | 11.11 | $7.86 | 614501 |
| 2025-09-02 | 11.32 | $7.81 | 1.1M |
| 2025-08-29 | 11.84 | $7.86 | 901200 |
| 2025-08-28 | 12.05 | $7.87 | 452578 |
| 2025-08-27 | 12.26 | $7.85 | 528189 |
| 2025-08-26 | 12.63 | $7.85 | 418526 |
| 2025-08-25 | 13.01 | $7.81 | 740200 |
| 2025-08-22 | 13.42 | $7.82 | 939835 |
| 2025-08-21 | 13.85 | $7.74 | 346900 |
| 2025-08-20 | 14.18 | $7.76 | 868800 |
| 2025-08-19 | 14.54 | $7.76 | 712344 |
| 2025-08-18 | 15.09 | $7.79 | 741100 |
| 2025-08-15 | 15.80 | $7.77 | 821900 |
| 2025-08-14 | 16.47 | $7.92 | 2.7M |
| 2025-08-13 | 16.20 | $7.92 | 834622 |
| 2025-08-12 | 16.02 | $7.92 | 758279 |
| 2025-08-11 | 15.89 | $7.88 | 820512 |
| 2025-08-08 | 15.76 | $7.89 | 620600 |
| 2025-08-07 | 15.72 | $7.83 | 515700 |
| 2025-08-06 | 15.78 | $7.82 | 566723 |
| 2025-08-05 | 16.05 | $7.75 | 418300 |
| 2025-08-04 | 16.49 | $7.78 | 971701 |
| 2025-08-01 | 17.06 | $7.73 | 1.2M |
| 2025-07-31 | 17.71 | $7.79 | 889800 |
| 2025-07-30 | 17.65 | $7.83 | 741200 |
| 2025-07-29 | 17.83 | $7.85 | 509600 |
| 2025-07-28 | 17.82 | $7.85 | 699747 |
| 2025-07-25 | 17.80 | $7.89 | 615935 |
| 2025-07-24 | 17.60 | $7.90 | 663540 |
| 2025-07-23 | 17.25 | $7.85 | 854500 |
| 2025-07-22 | 17.08 | $7.73 | 472100 |
| 2025-07-21 | 17.50 | $7.72 | 687822 |
| 2025-07-18 | 17.94 | $7.72 | 594400 |
| 2025-07-17 | 18.40 | $7.73 | 670495 |
| 2025-07-16 | 19.12 | $7.69 | 737800 |
| 2025-07-15 | 19.88 | $7.73 | 1.6M |
| 2025-07-14 | 20.53 | $7.96 | 3.1M |
| 2025-07-11 | 19.89 | $7.94 | 1.1M |
| 2025-07-10 | 19.36 | $7.91 | 598124 |
| 2025-07-09 | 18.85 | $7.89 | 637500 |
| 2025-07-08 | 18.30 | $7.87 | 600432 |
| 2025-07-07 | 17.76 | $7.85 | 985407 |
| 2025-07-03 | 17.19 | $7.93 | 431115 |
| 2025-07-02 | 16.54 | $7.82 | 951400 |
| 2025-07-01 | 16.04 | $7.87 | 1.8M |
| 2025-06-30 | 15.51 | $7.75 | 1.3M |
| 2025-06-27 | 15.45 | $7.60 | 893216 |
| 2025-06-26 | 15.99 | $7.57 | 580106 |
| 2025-06-25 | 16.70 | $7.57 | 581918 |
| 2025-06-24 | 17.44 | $7.60 | 729200 |
| 2025-06-23 | 18.23 | $7.52 | 926401 |
| 2025-06-20 | 19.07 | $7.42 | 770713 |
| 2025-06-18 | 19.79 | $7.48 | 466704 |
| 2025-06-17 | 20.83 | $7.46 | 635542 |
| 2025-06-16 | 21.87 | $7.51 | 1.2M |
| 2025-06-13 | 22.88 | $7.61 | 2.7M |
| 2025-06-12 | 23.56 | $7.70 | 945243 |
| 2025-06-11 | 24.02 | $7.68 | 1.1M |
| 2025-06-10 | 24.42 | $7.73 | 1.1M |
| 2025-06-09 | 24.90 | $7.70 | 1.1M |
| 2025-06-06 | 25.40 | $7.66 | 878500 |
| 2025-06-05 | 26.08 | $7.60 | 910685 |
| 2025-06-04 | 26.88 | $7.63 | 642900 |
| 2025-06-03 | 27.61 | $7.60 | 628604 |
| 2025-06-02 | 28.49 | $7.58 | 1.1M |
| 2025-05-30 | 29.50 | $7.57 | 1.9M |
| 2025-05-29 | 30.59 | $7.40 | 1.2M |
| 2025-05-28 | 32.11 | $7.29 | 785700 |
| 2025-05-27 | 33.50 | $7.26 | 1.3M |
| 2025-05-23 | 34.84 | $7.05 | 1.3M |
| 2025-05-22 | 35.76 | $7.12 | 629408 |
| 2025-05-21 | 36.97 | $7.12 | 870600 |
| 2025-05-20 | 38.28 | $7.27 | 859541 |
| 2025-05-19 | 39.94 | $7.20 | 1.2M |
| 2025-05-16 | 41.56 | $7.06 | 2.4M |
| 2025-05-15 | 42.89 | $6.92 | 2.0M |
| 2025-05-14 | 43.89 | $7.06 | 2.5M |
| 2025-05-13 | 45.30 | $7.08 | 1.8M |
| 2025-05-12 | 46.79 | $7.02 | 1.8M |
| 2025-05-09 | 48.19 | $6.79 | 924700 |
| 2025-05-08 | 48.96 | $6.85 | 928900 |
| 2025-05-07 | 49.76 | $6.71 | 937013 |
| 2025-05-06 | 50.30 | $6.68 | 909200 |
| 2025-05-05 | 50.88 | $6.82 | 848000 |
| 2025-05-02 | 51.66 | $6.88 | 1.1M |
| 2025-05-01 | 52.48 | $6.73 | 965900 |
| 2025-04-30 | 52.75 | $6.69 | 877400 |
| 2025-04-29 | 52.88 | $6.72 | 884443 |
| 2025-04-28 | 53.03 | $6.65 | 694845 |
| 2025-04-25 | 53.24 | $6.71 | 907100 |
| 2025-04-24 | 53.46 | $6.71 | 1.0M |
| 2025-04-23 | 53.54 | $6.51 | 1.6M |
| 2025-04-22 | 53.59 | $6.49 | 1.7M |
| 2025-04-21 | 53.03 | $6.45 | 2.0M |
| 2025-04-17 | 52.44 | $6.72 | 2.1M |
| 2025-04-16 | 52.05 | $6.60 | 2.2M |
| 2025-04-15 | 51.64 | $6.86 | 4.3M |
| 2025-04-14 | 51.38 | $7.03 | 3.1M |
| 2025-04-11 | 51.26 | $6.96 | 1.6M |
| 2025-04-10 | 50.79 | $6.91 | 1.6M |
| 2025-04-09 | 50.19 | $7.00 | 2.6M |
| 2025-04-08 | 49.56 | $6.47 | 2.7M |
| 2025-04-07 | 49.04 | $6.44 | 3.5M |
| 2025-04-04 | 47.72 | $6.62 | 2.2M |
| 2025-04-03 | 46.74 | $6.98 | 1.6M |
| 2025-04-02 | 46.24 | $7.25 | 445100 |
| 2025-04-01 | 46.07 | $7.23 | 577324 |
| 2025-03-31 | 45.89 | $7.18 | 1.4M |
| 2025-03-28 | 45.11 | $7.17 | 726646 |
| 2025-03-27 | 44.54 | $7.37 | 340027 |
| 2025-03-26 | 44.14 | $7.39 | 490642 |
| 2025-03-25 | 43.81 | $7.47 | 400100 |
| 2025-03-24 | 43.62 | $7.44 | 968500 |
| 2025-03-21 | 43.37 | $7.35 | 497800 |
| 2025-03-20 | 42.37 | $7.35 | 459681 |
| 2025-03-19 | 41.35 | $7.36 | 875435 |
| 2025-03-18 | 40.27 | $7.30 | 807103 |
| 2025-03-17 | 39.13 | $7.35 | 1.2M |
| 2025-03-14 | 38.02 | $7.44 | 1.0M |
| 2025-03-13 | 36.90 | $7.52 | 2.1M |
| 2025-03-12 | 35.85 | $7.67 | 913149 |
| 2025-03-11 | 34.87 | $7.59 | 1.2M |
| 2025-03-10 | 33.76 | $7.59 | 1.2M |
| 2025-03-07 | 32.45 | $7.66 | 787623 |
| 2025-03-06 | 31.08 | $7.61 | 765028 |
| 2025-03-05 | 29.72 | $7.68 | 706500 |
| 2025-03-04 | 28.33 | $7.60 | 1.2M |
| 2025-03-03 | 26.72 | $7.64 | 1.6M |
| 2025-02-28 | 25.14 | $7.74 | 1.8M |
| 2025-02-27 | 23.26 | $7.46 | 3.8M |
| 2025-02-26 | 21.27 | $7.89 | 3.0M |
| 2025-02-25 | 19.42 | $8.17 | 1.6M |
| 2025-02-24 | 17.84 | $8.03 | 4.4M |
| 2025-02-21 | 16.18 | $8.88 | 1.4M |
| 2025-02-20 | 16.45 | $8.94 | 788513 |
| 2025-02-19 | 16.73 | $8.93 | 457100 |
| 2025-02-18 | 17.35 | $8.92 | 858078 |
| 2025-02-14 | 18.00 | $8.96 | 772600 |
| 2025-02-13 | 18.72 | $9.10 | 2.2M |
| 2025-02-12 | 19.65 | $8.96 | 873323 |
| 2025-02-11 | 20.29 | $8.98 | 745933 |
| 2025-02-10 | 21.10 | $8.97 | 755500 |
| 2025-02-07 | 21.75 | $8.93 | 818855 |
| 2025-02-06 | 22.33 | $8.90 | 668832 |
| 2025-02-05 | 22.97 | $8.92 | 948548 |
| 2025-02-04 | 23.54 | $8.84 | 799618 |
| 2025-02-03 | 23.84 | $8.74 | 1.2M |
| 2025-01-31 | 24.16 | $8.87 | 1.1M |
| 2025-01-30 | 25.04 | $8.83 | 576666 |
| 2025-01-29 | 25.53 | $8.71 | 569821 |
| 2025-01-28 | 25.81 | $8.74 | 762033 |
| 2025-01-27 | 26.11 | $8.74 | 986143 |
| 2025-01-24 | 26.20 | $8.80 | 648398 |
| 2025-01-23 | 26.69 | $8.81 | 882326 |
| 2025-01-22 | 27.16 | $8.82 | 753494 |
| 2025-01-21 | 27.84 | $8.83 | 881389 |
| 2025-01-17 | 28.20 | $8.67 | 733488 |
| 2025-01-16 | 28.08 | $8.57 | 832500 |
| 2025-01-15 | 27.92 | $8.65 | 794878 |
| 2025-01-14 | 27.91 | $8.79 | 2.1M |
| 2025-01-13 | 28.07 | $8.69 | 1.2M |
| 2025-01-10 | 28.24 | $8.89 | 852606 |
| 2025-01-08 | 28.80 | $8.90 | 635610 |
| 2025-01-07 | 29.39 | $8.88 | 621000 |
| 2025-01-06 | 30.22 | $8.99 | 522568 |
| 2025-01-03 | 31.23 | $8.90 | 479488 |
| 2025-01-02 | 32.03 | $8.72 | 608537 |
| 2024-12-31 | 32.61 | $8.69 | 742901 |
| 2024-12-30 | 33.13 | $8.57 | 565861 |
| 2024-12-27 | 33.12 | $8.67 | 403896 |
| 2024-12-26 | 33.13 | $8.67 | 363465 |
| 2024-12-24 | 33.25 | $8.67 | 238800 |
| 2024-12-23 | 33.38 | $8.60 | 707131 |
| 2024-12-20 | 33.40 | $8.54 | 696946 |
| 2024-12-19 | 33.42 | $8.47 | 642494 |
| 2024-12-18 | 33.09 | $8.38 | 886449 |
| 2024-12-17 | 32.74 | $8.33 | 1.7M |
| 2024-12-16 | 32.37 | $8.74 | 612600 |
| 2024-12-13 | 32.56 | $8.89 | 1.8M |
| 2024-12-12 | 32.88 | $8.90 | 797700 |
| 2024-12-11 | 33.22 | $8.76 | 1.9M |
| 2024-12-10 | 33.48 | $8.42 | 7.7M |
| 2024-12-09 | 33.75 | $9.22 | 1.5M |
| 2024-12-06 | 34.54 | $9.65 | 862357 |
| 2024-12-05 | 33.49 | $9.66 | 779308 |
| 2024-12-04 | 32.43 | $9.63 | 728913 |
| 2024-12-03 | 31.38 | $9.57 | 1.0M |
| 2024-12-02 | 30.44 | $9.48 | 945100 |
| 2024-11-29 | 29.60 | $9.30 | 685429 |
| 2024-11-27 | 29.08 | $9.21 | 459718 |
| 2024-11-26 | 28.77 | $9.16 | 380997 |
| 2024-11-25 | 28.49 | $9.15 | 719997 |
| 2024-11-22 | 28.29 | $9.01 | 656780 |
| 2024-11-21 | 28.39 | $8.91 | 488383 |
| 2024-11-20 | 28.84 | $8.79 | 793800 |
| 2024-11-19 | 29.62 | $8.79 | 684037 |
| 2024-11-18 | 30.51 | $8.73 | 1.2M |
| 2024-11-15 | 30.96 | $8.81 | 1.0M |
| 2024-11-14 | 31.30 | $9.07 | 3.2M |
| 2024-11-13 | 30.02 | $9.17 | 902113 |
| 2024-11-12 | 28.17 | $9.11 | 1.2M |
| 2024-11-11 | 26.39 | $9.01 | 1.5M |
| 2024-11-08 | 24.61 | $8.83 | 1.2M |
| 2024-11-07 | 23.21 | $8.65 | 903511 |
| 2024-11-06 | 22.33 | $8.53 | 770803 |
| 2024-11-05 | 21.81 | $8.38 | 601193 |
| 2024-11-04 | 22.09 | $8.38 | 1.0M |
| 2024-11-01 | 22.38 | $8.43 | 707465 |
| 2024-10-31 | 22.24 | $8.42 | 732690 |
| 2024-10-30 | 22.08 | $8.44 | 549590 |
| 2024-10-29 | 21.92 | $8.44 | 387724 |
| 2024-10-28 | 21.85 | $8.43 | 674010 |
| 2024-10-25 | 21.78 | $8.40 | 379300 |
| 2024-10-24 | 21.96 | $8.39 | 591801 |
| 2024-10-23 | 22.19 | $8.32 | 600186 |
| 2024-10-22 | 22.44 | $8.43 | 526243 |
| 2024-10-21 | 21.96 | $8.42 | 617000 |
| 2024-10-18 | 21.49 | $8.40 | 720100 |
| 2024-10-17 | 21.03 | $8.32 | 588133 |
| 2024-10-16 | 20.85 | $8.32 | 825918 |
| 2024-10-15 | 20.66 | $8.32 | 741800 |
| 2024-10-14 | 19.94 | $8.45 | 1.5M |
| 2024-10-11 | 18.62 | $8.37 | 2.5M |
| 2024-10-10 | 17.47 | $8.33 | 934800 |
| 2024-10-09 | 16.44 | $8.34 | 869700 |
| 2024-10-08 | 15.36 | $8.19 | 565008 |
| 2024-10-07 | 14.81 | $8.14 | 551200 |
| 2024-10-04 | 14.48 | $8.14 | 676489 |
| 2024-10-03 | 14.18 | $8.08 | 542400 |
| 2024-10-02 | 14.13 | $8.05 | 402554 |
| 2024-10-01 | 14.35 | $8.02 | 567834 |
| 2024-09-30 | 14.59 | $8.09 | 802849 |
| 2024-09-27 | 14.89 | $7.97 | 474945 |
| 2024-09-26 | 15.62 | $7.97 | 526706 |
| 2024-09-25 | 16.33 | $7.93 | 344100 |
| 2024-09-24 | 16.70 | $7.93 | 379200 |
| 2024-09-23 | 17.20 | $7.93 | 418360 |
| 2024-09-20 | 17.66 | $7.86 | 299708 |
| 2024-09-19 | 17.84 | $7.89 | 561729 |
| 2024-09-18 | 18.12 | $7.90 | 694300 |
| 2024-09-17 | 18.29 | $7.83 | 542011 |
| 2024-09-16 | 18.47 | $7.86 | 765067 |
| 2024-09-13 | 18.49 | $7.91 | 2.8M |
| 2024-09-12 | 19.04 | $7.95 | 431729 |
| 2024-09-11 | 19.75 | $7.97 | 691317 |
| 2024-09-10 | 20.51 | $7.91 | 701700 |
| 2024-09-09 | 21.05 | $7.87 | 523098 |
| 2024-09-06 | 21.40 | $7.79 | 613730 |
| 2024-09-05 | 21.76 | $7.83 | 658583 |
| 2024-09-04 | 22.43 | $7.83 | 785950 |
| 2024-09-03 | 22.93 | $7.74 | 583525 |
| 2024-08-30 | 23.30 | $7.83 | 745621 |
| 2024-08-29 | 23.77 | $7.77 | 273110 |
| 2024-08-28 | 23.97 | $7.71 | 455118 |
| 2024-08-27 | 24.12 | $7.73 | 383000 |
| 2024-08-26 | 24.24 | $7.74 | 684600 |
| 2024-08-23 | 24.26 | $7.75 | 386101 |
| 2024-08-22 | 24.50 | $7.72 | 563635 |
| 2024-08-21 | 24.70 | $7.72 | 580526 |
| 2024-08-20 | 24.74 | $7.68 | 472600 |
| 2024-08-19 | 24.79 | $7.73 | 448700 |
| 2024-08-16 | 24.83 | $7.62 | 620800 |
| 2024-08-15 | 24.60 | $7.66 | 523520 |
| 2024-08-14 | 24.50 | $7.78 | 1.9M |
| 2024-08-13 | 24.54 | $7.73 | 726916 |
| 2024-08-12 | 24.37 | $7.63 | 580121 |
| 2024-08-09 | 23.87 | $7.53 | 516200 |
| 2024-08-08 | 22.94 | $7.47 | 448224 |
| 2024-08-07 | 21.76 | $7.40 | 724900 |
| 2024-08-06 | 20.51 | $7.37 | 999900 |
| 2024-08-05 | 18.83 | $7.11 | 2.9M |
| 2024-08-02 | 16.10 | $7.66 | 984700 |
| 2024-08-01 | 15.12 | $7.77 | 657604 |
| 2024-07-31 | 15.15 | $7.85 | 761900 |
| 2024-07-30 | 15.19 | $7.77 | 455229 |
| 2024-07-29 | 15.07 | $7.80 | 359742 |
| 2024-07-26 | 15.18 | $7.80 | 334048 |
| 2024-07-25 | 15.13 | $7.73 | 510600 |
| 2024-07-24 | 15.08 | $7.74 | 514100 |
| 2024-07-23 | 15.20 | $7.82 | 301102 |
| 2024-07-22 | 15.74 | $7.80 | 538751 |
| 2024-07-19 | 16.24 | $7.74 | 296367 |
| 2024-07-18 | 16.09 | $7.72 | 470210 |
| 2024-07-17 | 15.99 | $7.77 | 857059 |
| 2024-07-16 | 15.89 | $7.74 | 703800 |
| 2024-07-15 | 15.55 | $7.72 | 878614 |
| 2024-07-12 | 15.20 | $7.82 | 2.0M |
| 2024-07-11 | 15.44 | $7.78 | 1.5M |
| 2024-07-10 | 15.70 | $7.86 | 779923 |
| 2024-07-09 | 15.42 | $7.86 | 1.1M |
| 2024-07-08 | 15.12 | $7.88 | 613462 |
| 2024-07-05 | 14.23 | $7.90 | 666934 |
| 2024-07-03 | 13.46 | $7.89 | 288200 |
| 2024-07-02 | 12.81 | $7.88 | 457326 |
| 2024-07-01 | 12.12 | $7.87 | 620631 |
| 2024-06-28 | 11.51 | $7.85 | 624354 |
| 2024-06-27 | 10.87 | $7.74 | 703485 |
| 2024-06-26 | 10.35 | $7.76 | 328506 |
| 2024-06-25 | 10.32 | $7.77 | 457176 |
| 2024-06-24 | 10.29 | $7.71 | 598742 |
| 2024-06-21 | 10.44 | $7.67 | 373328 |
| 2024-06-20 | 10.91 | $7.62 | 602700 |
| 2024-06-18 | 11.29 | $7.65 | 468441 |
| 2024-06-17 | 11.82 | $7.64 | 527800 |
| 2024-06-14 | 12.37 | $7.62 | 570500 |
| 2024-06-13 | 12.96 | $7.77 | 955117 |
| 2024-06-12 | 12.74 | $7.77 | 670200 |
| 2024-06-11 | 12.44 | $7.76 | 701600 |
| 2024-06-10 | 12.23 | $7.73 | 705405 |
| 2024-06-07 | 12.27 | $7.78 | 503900 |
| 2024-06-06 | 11.87 | $7.83 | 585800 |
| 2024-06-05 | 11.51 | $7.80 | 792900 |
| 2024-06-04 | 11.28 | $7.75 | 594544 |
| 2024-06-03 | 11.19 | $7.69 | 875900 |
| 2024-05-31 | 11.14 | $7.65 | 770728 |
| 2024-05-30 | 11.59 | $7.56 | 469500 |
| 2024-05-29 | 11.90 | $7.55 | 420251 |
| 2024-05-28 | 12.41 | $7.58 | 629400 |
| 2024-05-24 | 12.95 | $7.55 | 403366 |
| 2024-05-23 | 13.63 | $7.57 | 365014 |
| 2024-05-22 | 14.29 | $7.59 | 345192 |
| 2024-05-21 | 14.99 | $7.56 | 507726 |
| 2024-05-20 | 15.72 | $7.61 | 555265 |
| 2024-05-17 | 16.51 | $7.56 | 392400 |
| 2024-05-16 | 16.90 | $7.47 | 523234 |
| 2024-05-15 | 17.10 | $7.49 | 641600 |
| 2024-05-14 | 17.30 | $7.50 | 1.0M |
| 2024-05-13 | 17.41 | $7.55 | 2.4M |
| 2024-05-10 | 18.16 | $7.67 | 620726 |
| 2024-05-09 | 18.16 | $7.70 | 600900 |
| 2024-05-08 | 18.15 | $7.67 | 437500 |
| 2024-05-07 | 18.19 | $7.62 | 481002 |
| 2024-05-06 | 18.23 | $7.70 | 575301 |
| 2024-05-03 | 18.15 | $7.57 | 732662 |
| 2024-05-02 | 18.31 | $7.57 | 371306 |
| 2024-05-01 | 18.70 | $7.52 | 621041 |
| 2024-04-30 | 19.10 | $7.51 | 750000 |
| 2024-04-29 | 19.52 | $7.49 | 692620 |
| 2024-04-26 | 20.20 | $7.42 | 433246 |
| 2024-04-25 | 21.26 | $7.37 | 492400 |
| 2024-04-24 | 22.06 | $7.41 | 428976 |
| 2024-04-23 | 23.21 | $7.36 | 384442 |
| 2024-04-22 | 24.19 | $7.26 | 445411 |
| 2024-04-19 | 24.84 | $7.21 | 664419 |
| 2024-04-18 | 25.52 | $7.26 | 806068 |
| 2024-04-17 | 26.31 | $7.19 | 693445 |
| 2024-04-16 | 26.75 | $7.12 | 1.3M |
| 2024-04-15 | 27.23 | $7.12 | 2.6M |
| 2024-04-12 | 27.72 | $7.58 | 877461 |
| 2024-04-11 | 27.84 | $7.82 | 1.8M |
| 2024-04-10 | 26.06 | $7.75 | 831721 |
| 2024-04-09 | 24.32 | $7.81 | 1.1M |
| 2024-04-08 | 22.26 | $7.76 | 1.3M |
| 2024-04-05 | 20.20 | $7.68 | 521857 |
| 2024-04-04 | 18.32 | $7.60 | 1.2M |
| 2024-04-03 | 16.34 | $7.62 | 635700 |
| 2024-04-02 | 14.75 | $7.56 | 457800 |
| 2024-04-01 | 13.45 | $7.57 | 925461 |
| 2024-03-28 | 12.09 | $7.51 | 766801 |
| 2024-03-27 | 10.75 | $7.46 | 522600 |
| 2024-03-26 | 9.84 | $7.41 | 548205 |
| 2024-03-25 | 9.21 | $7.38 | 558717 |
| 2024-03-22 | 8.77 | $7.33 | 392278 |
| 2024-03-21 | 8.53 | $7.33 | 495748 |
| 2024-03-20 | 8.36 | $7.30 | 448612 |
| 2024-03-19 | 8.41 | $7.27 | 346200 |
| 2024-03-18 | 8.80 | $7.23 | 572467 |
| 2024-03-15 | 9.23 | $7.24 | 421667 |
| 2024-03-14 | 9.51 | $7.23 | 618739 |
| 2024-03-13 | 9.81 | $7.35 | 745300 |
| 2024-03-12 | 9.35 | $7.37 | 679100 |
| 2024-03-11 | 8.85 | $7.35 | 570400 |
| 2024-03-08 | 8.55 | $7.32 | 497625 |
| 2024-03-07 | 8.24 | $7.35 | 598700 |
| 2024-03-06 | 7.98 | $7.29 | 567100 |
| 2024-03-05 | 8.07 | $7.26 | 656300 |
| 2024-03-04 | 8.16 | $7.32 | 486003 |
| 2024-03-01 | 7.73 | $7.32 | 766116 |
| 2024-02-29 | 7.28 | $7.26 | 366932 |
| 2024-02-28 | 7.45 | $7.21 | 433083 |
| 2024-02-27 | 7.72 | $7.20 | 382424 |
| 2024-02-26 | 7.91 | $7.19 | 636324 |
| 2024-02-23 | 8.11 | $7.21 | 310878 |
| 2024-02-22 | 8.44 | $7.19 | 513141 |
| 2024-02-21 | 8.82 | $7.12 | 405123 |
| 2024-02-20 | 8.82 | $7.11 | 697700 |
| 2024-02-16 | 8.64 | $7.12 | 456021 |
| 2024-02-15 | 8.51 | $7.12 | 429200 |
| 2024-02-14 | 8.22 | $7.12 | 615222 |
| 2024-02-13 | 7.91 | $7.19 | 2.1M |
| 2024-02-12 | 7.89 | $7.30 | 835500 |
| 2024-02-09 | 7.66 | $7.26 | 856400 |
| 2024-02-08 | 7.56 | $7.24 | 565700 |
| 2024-02-07 | 7.75 | $7.20 | 589310 |
| 2024-02-06 | 7.96 | $7.18 | 603270 |
| 2024-02-05 | 8.27 | $7.17 | 620900 |
| 2024-02-02 | 8.50 | $7.20 | 551371 |
| 2024-02-01 | 8.66 | $7.18 | 694741 |
| 2024-01-31 | 9.04 | $7.13 | 441800 |
| 2024-01-30 | 9.36 | $7.20 | 408117 |
| 2024-01-29 | 9.85 | $7.18 | 595200 |
| 2024-01-26 | 10.36 | $7.10 | 383235 |
| 2024-01-25 | 10.38 | $7.10 | 326389 |
| 2024-01-24 | 10.40 | $7.12 | 445800 |
| 2024-01-23 | 10.43 | $7.14 | 300400 |
| 2024-01-22 | 10.75 | $7.12 | 469800 |
| 2024-01-19 | 11.10 | $7.15 | 450191 |
| 2024-01-18 | 11.39 | $7.09 | 606600 |
| 2024-01-17 | 11.45 | $6.96 | 715405 |
| 2024-01-16 | 10.87 | $7.03 | 711300 |
| 2024-01-12 | 10.52 | $7.02 | 653863 |
| 2024-01-11 | 10.19 | $7.11 | 1.8M |
| 2024-01-10 | 10.22 | $7.15 | 655800 |
| 2024-01-09 | 10.68 | $7.16 | 502834 |
| 2024-01-08 | 10.89 | $7.12 | 562500 |
| 2024-01-05 | 11.04 | $7.10 | 390874 |
| 2024-01-04 | 11.20 | $7.10 | 644914 |
| 2024-01-03 | 11.24 | $7.06 | 674418 |
| 2024-01-02 | 11.23 | $7.11 | 765556 |
| 2023-12-29 | 11.21 | $7.06 | 1.2M |
| 2023-12-28 | 10.89 | $7.08 | 649711 |
| 2023-12-27 | 10.68 | $7.10 | 890605 |
| 2023-12-26 | 10.47 | $7.14 | 1.1M |
| 2023-12-22 | 10.32 | $7.19 | 600002 |
| 2023-12-21 | 10.46 | $7.15 | 499300 |
| 2023-12-20 | 10.24 | $7.12 | 735100 |
| 2023-12-19 | 10.01 | $7.20 | 685600 |
| 2023-12-18 | 9.92 | $7.15 | 883100 |
| 2023-12-15 | 9.68 | $7.17 | 691856 |
| 2023-12-14 | 9.61 | $7.26 | 677058 |
| 2023-12-13 | 9.78 | $7.38 | 1.9M |
| 2023-12-12 | 10.01 | $7.41 | 539519 |
| 2023-12-11 | 10.16 | $7.40 | 596132 |
| 2023-12-08 | 10.40 | $7.38 | 443575 |
| 2023-12-07 | 10.69 | $7.38 | 593412 |
| 2023-12-06 | 11.03 | $7.34 | 516500 |
| 2023-12-05 | 11.39 | $7.36 | 500300 |
| 2023-12-04 | 11.85 | $7.32 | 494013 |
| 2023-12-01 | 12.39 | $7.33 | 839644 |
| 2023-11-30 | 13.00 | $7.20 | 810700 |
| 2023-11-29 | 13.56 | $7.21 | 384207 |
| 2023-11-28 | 14.10 | $7.21 | 407845 |
| 2023-11-27 | 14.73 | $7.18 | 337300 |
| 2023-11-24 | 15.49 | $7.20 | 292800 |
| 2023-11-22 | 16.29 | $7.15 | 427000 |
| 2023-11-21 | 17.02 | $7.09 | 380024 |
| 2023-11-20 | 17.70 | $7.13 | 662143 |
| 2023-11-17 | 18.42 | $7.11 | 663300 |
| 2023-11-16 | 19.15 | $7.00 | 489740 |
| 2023-11-15 | 19.66 | $7.07 | 1.0M |
| 2023-11-14 | 20.26 | $7.07 | 809803 |
| 2023-11-13 | 20.89 | $7.06 | 2.0M |
| 2023-11-10 | 21.72 | $7.16 | 703307 |
| 2023-11-09 | 22.63 | $7.14 | 669700 |
| 2023-11-08 | 23.72 | $7.18 | 491029 |
| 2023-11-07 | 24.73 | $7.11 | 649300 |
| 2023-11-06 | 25.78 | $7.06 | 908524 |
| 2023-11-03 | 27.01 | $7.22 | 1.1M |
| 2023-11-02 | 28.36 | $7.18 | 927544 |
| 2023-11-01 | 29.62 | $6.94 | 1.4M |
| 2023-10-31 | 30.52 | $6.56 | 1.0M |
| 2023-10-30 | 30.61 | $6.29 | 878600 |
| 2023-10-27 | 29.88 | $6.17 | 941900 |
| 2023-10-26 | 28.99 | $6.09 | 1.6M |
| 2023-10-25 | 27.93 | $6.25 | 1.5M |
| 2023-10-24 | 26.97 | $6.44 | 953025 |
| 2023-10-23 | 26.16 | $6.50 | 1.3M |
| 2023-10-20 | 25.31 | $6.83 | 938244 |
| 2023-10-19 | 24.96 | $6.84 | 2.4M |
| 2023-10-18 | 23.45 | $6.40 | 3.9M |
| 2023-10-17 | 21.31 | $6.92 | 2.1M |
| 2023-10-16 | 19.56 | $7.11 | 1.7M |
| 2023-10-13 | 17.99 | $7.38 | 1.2M |
| 2023-10-12 | 16.90 | $7.63 | 2.1M |
| 2023-10-11 | 16.47 | $7.71 | 817000 |
| 2023-10-10 | 16.33 | $7.73 | 568622 |
| 2023-10-09 | 16.25 | $7.78 | 551661 |
| 2023-10-06 | 15.77 | $7.78 | 778102 |
| 2023-10-05 | 15.28 | $7.70 | 523652 |
| 2023-10-04 | 14.89 | $7.74 | 673131 |
| 2023-10-03 | 14.70 | $7.79 | 794528 |
| 2023-10-02 | 14.65 | $7.93 | 710223 |
| 2023-09-29 | 15.04 | $7.99 | 760150 |
| 2023-09-28 | 15.44 | $7.86 | 670500 |
| 2023-09-27 | 15.22 | $7.72 | 613117 |
| 2023-09-26 | 14.56 | $7.70 | 1.2M |
| 2023-09-25 | 13.89 | $7.92 | 511800 |
| 2023-09-22 | 14.12 | $7.95 | 466736 |
| 2023-09-21 | 14.47 | $7.95 | 544797 |
| 2023-09-20 | 14.66 | $8.02 | 903278 |
| 2023-09-19 | 15.05 | $7.98 | 556306 |
| 2023-09-18 | 14.98 | $7.97 | 485800 |
| 2023-09-15 | 15.02 | $8.00 | 671018 |
| 2023-09-14 | 15.07 | $8.04 | 960812 |
| 2023-09-13 | 15.25 | $8.21 | 1.9M |
| 2023-09-12 | 15.83 | $8.27 | 600116 |
| 2023-09-11 | 16.26 | $8.31 | 575312 |
| 2023-09-08 | 16.71 | $8.25 | 639741 |
| 2023-09-07 | 17.26 | $8.23 | 565300 |
| 2023-09-06 | 17.99 | $8.27 | 501600 |
| 2023-09-05 | 18.64 | $8.29 | 882900 |
| 2023-09-01 | 19.39 | $8.21 | 800106 |
| 2023-08-31 | 20.28 | $8.20 | 744685 |
| 2023-08-30 | 21.27 | $8.11 | 487611 |
| 2023-08-29 | 21.91 | $8.01 | 667635 |
| 2023-08-28 | 22.31 | $7.98 | 693200 |
| 2023-08-25 | 22.72 | $8.02 | 600027 |
| 2023-08-24 | 22.77 | $7.97 | 899613 |
| 2023-08-23 | 22.81 | $8.09 | 664300 |
| 2023-08-22 | 23.12 | $7.96 | 872900 |
| 2023-08-21 | 23.44 | $8.04 | 1.1M |
| 2023-08-18 | 23.49 | $7.78 | 2.0M |
| 2023-08-17 | 22.71 | $7.82 | 1.8M |
| 2023-08-16 | 22.48 | $8.10 | 1.1M |
| 2023-08-15 | 23.22 | $8.14 | 1.2M |
| 2023-08-14 | 24.23 | $8.39 | 883126 |
| 2023-08-11 | 24.91 | $8.48 | 1.2M |
| 2023-08-10 | 24.78 | $8.49 | 1.8M |
| 2023-08-09 | 24.52 | $8.48 | 831517 |
| 2023-08-08 | 24.31 | $8.43 | 875713 |
| 2023-08-07 | 24.31 | $8.44 | 608700 |
| 2023-08-04 | 24.12 | $8.38 | 1.0M |
| 2023-08-03 | 23.92 | $8.31 | 760364 |
| 2023-08-02 | 24.22 | $8.36 | 1.0M |
| 2023-08-01 | 23.99 | $8.50 | 788156 |
| 2023-07-31 | 22.88 | $8.49 | 935058 |
| 2023-07-28 | 21.80 | $8.39 | 677621 |
| 2023-07-27 | 21.10 | $8.26 | 640424 |
| 2023-07-26 | 20.83 | $8.23 | 548413 |
| 2023-07-25 | 20.72 | $8.24 | 484307 |
| 2023-07-24 | 20.66 | $8.19 | 538500 |
| 2023-07-21 | 20.74 | $8.20 | 442280 |
| 2023-07-20 | 20.76 | $8.20 | 446340 |
| 2023-07-19 | 20.82 | $8.19 | 768400 |
| 2023-07-18 | 20.88 | $8.15 | 628500 |
| 2023-07-17 | 20.95 | $8.14 | 744332 |
| 2023-07-14 | 21.48 | $8.04 | 559378 |
| 2023-07-13 | 22.05 | $8.08 | 679800 |
| 2023-07-12 | 22.82 | $8.17 | 2.6M |
| 2023-07-11 | 22.55 | $8.18 | 970300 |
| 2023-07-10 | 22.30 | $8.16 | 1.0M |
| 2023-07-07 | 22.16 | $8.07 | 687576 |
| 2023-07-06 | 22.33 | $8.01 | 1.4M |
| 2023-07-05 | 22.51 | $8.14 | 669430 |
| 2023-07-03 | 21.60 | $8.10 | 564532 |
| 2023-06-30 | 20.78 | $8.00 | 857851 |
| 2023-06-29 | 20.10 | $7.96 | 519201 |
| 2023-06-28 | 19.70 | $7.94 | 633100 |
| 2023-06-27 | 19.36 | $7.89 | 609623 |
| 2023-06-26 | 19.17 | $7.84 | 462700 |
| 2023-06-23 | 19.15 | $7.81 | 310658 |
| 2023-06-22 | 19.35 | $7.83 | 396490 |
| 2023-06-21 | 19.38 | $7.82 | 511100 |
| 2023-06-20 | 19.44 | $7.72 | 718933 |
| 2023-06-16 | 19.68 | $7.68 | 559800 |
| 2023-06-15 | 19.94 | $7.77 | 626100 |
| 2023-06-14 | 19.98 | $7.72 | 775045 |
| 2023-06-13 | 20.06 | $7.94 | 1.1M |
| 2023-06-12 | 18.71 | $7.93 | 1.9M |
| 2023-06-09 | 17.43 | $7.89 | 718084 |
| 2023-06-08 | 16.15 | $7.87 | 746002 |
| 2023-06-07 | 14.96 | $7.79 | 539741 |
| 2023-06-06 | 13.94 | $7.77 | 684277 |
| 2023-06-05 | 13.00 | $7.74 | 539715 |
| 2023-06-02 | 12.13 | $7.68 | 801402 |
| 2023-06-01 | 11.31 | $7.60 | 797100 |
| 2023-05-31 | 10.57 | $7.56 | 704100 |
| 2023-05-30 | 10.17 | $7.44 | 544630 |
| 2023-05-26 | 10.31 | $7.36 | 590843 |
| 2023-05-25 | 10.83 | $7.35 | 480400 |
| 2023-05-24 | 11.32 | $7.35 | 659000 |
| 2023-05-23 | 11.84 | $7.44 | 413515 |
| 2023-05-22 | 11.95 | $7.42 | 458013 |
| 2023-05-19 | 12.06 | $7.43 | 511527 |
| 2023-05-18 | 12.18 | $7.45 | 565600 |
| 2023-05-17 | 12.52 | $7.33 | 426247 |
| 2023-05-16 | 13.00 | $7.23 | 439786 |
| 2023-05-15 | 13.19 | $7.31 | 532317 |
| 2023-05-12 | 13.62 | $7.38 | 601333 |
| 2023-05-11 | 14.32 | $7.53 | 918300 |
| 2023-05-10 | 14.07 | $7.57 | 1.3M |
| 2023-05-09 | 13.68 | $7.55 | 945824 |
| 2023-05-08 | 13.40 | $7.52 | 526500 |
| 2023-05-05 | 13.19 | $7.45 | 569959 |
| 2023-05-04 | 13.23 | $7.40 | 544203 |
| 2023-05-03 | 13.60 | $7.43 | 754500 |
| 2023-05-02 | 13.59 | $7.42 | 759000 |
| 2023-05-01 | 13.57 | $7.54 | 702200 |
| 2023-04-28 | 13.32 | $7.48 | 542815 |
| 2023-04-27 | 13.13 | $7.49 | 456247 |
| 2023-04-26 | 13.14 | $7.43 | 568510 |
| 2023-04-25 | 13.42 | $7.37 | 600328 |
| 2023-04-24 | 13.98 | $7.40 | 420800 |
| 2023-04-21 | 14.47 | $7.35 | 449819 |
| 2023-04-20 | 15.22 | $7.25 | 455700 |
| 2023-04-19 | 15.70 | $7.25 | 392500 |
| 2023-04-18 | 16.10 | $7.21 | 484622 |
| 2023-04-17 | 16.52 | $7.21 | 538647 |
| 2023-04-14 | 16.96 | $7.28 | 417356 |
| 2023-04-13 | 17.46 | $7.33 | 742707 |
| 2023-04-12 | 18.37 | $7.46 | 984141 |
| 2023-04-11 | 18.68 | $7.48 | 1.2M |
| 2023-04-10 | 19.11 | $7.41 | 824617 |
| 2023-04-06 | 19.60 | $7.41 | 481400 |
| 2023-04-05 | 20.30 | $7.47 | 439817 |
| 2023-04-04 | 21.00 | $7.47 | 459714 |
| 2023-04-03 | 21.66 | $7.52 | 722423 |
| 2023-03-31 | 22.45 | $7.39 | 1.0M |
| 2023-03-30 | 23.28 | $7.31 | 786240 |
| 2023-03-29 | 24.11 | $7.12 | 351613 |
| 2023-03-28 | 23.96 | $7.02 | 402719 |
| 2023-03-27 | 23.81 | $7.10 | 447828 |
| 2023-03-24 | 23.80 | $7.12 | 334375 |
| 2023-03-23 | 23.49 | $7.15 | 515100 |
| 2023-03-22 | 23.19 | $7.07 | 416279 |
| 2023-03-21 | 22.88 | $7.16 | 603403 |
| 2023-03-20 | 22.75 | $7.15 | 735100 |
| 2023-03-17 | 22.16 | $6.98 | 543103 |
| 2023-03-16 | 20.63 | $6.91 | 1.3M |
| 2023-03-15 | 19.03 | $6.99 | 1.4M |
| 2023-03-14 | 17.51 | $7.16 | 1.3M |
| 2023-03-13 | 16.08 | $7.25 | 1.2M |
| 2023-03-10 | 14.80 | $7.40 | 1.8M |
| 2023-03-09 | 14.03 | $7.55 | 643700 |
| 2023-03-08 | 13.81 | $7.66 | 460116 |
| 2023-03-07 | 14.12 | $7.69 | 866066 |
| 2023-03-06 | 14.45 | $7.68 | 599200 |
| 2023-03-03 | 14.59 | $7.66 | 757000 |
| 2023-03-02 | 14.74 | $7.62 | 645918 |
| 2023-03-01 | 14.36 | $7.64 | 641600 |
| 2023-02-28 | 14.22 | $7.64 | 759946 |
| 2023-02-27 | 14.07 | $7.65 | 519511 |
| 2023-02-24 | 14.07 | $7.66 | 559376 |
| 2023-02-23 | 13.81 | $7.72 | 592230 |
| 2023-02-22 | 13.57 | $7.61 | 709100 |
| 2023-02-21 | 13.32 | $7.67 | 623534 |
| 2023-02-17 | 13.19 | $7.73 | 551909 |
| 2023-02-16 | 13.18 | $7.75 | 712900 |
| 2023-02-15 | 13.30 | $7.84 | 555962 |
| 2023-02-14 | 13.71 | $7.89 | 798700 |
| 2023-02-13 | 14.24 | $8.03 | 1.9M |
| 2023-02-10 | 14.65 | $7.95 | 876502 |
| 2023-02-09 | 15.23 | $7.97 | 724507 |
| 2023-02-08 | 15.39 | $8.05 | 516340 |
| 2023-02-07 | 15.43 | $8.06 | 667294 |
| 2023-02-06 | 15.47 | $8.03 | 768317 |
| 2023-02-03 | 15.39 | $8.09 | 1.2M |
| 2023-02-02 | 15.19 | $8.13 | 1.3M |
| 2023-02-01 | 14.98 | $7.96 | 852402 |
| 2023-01-31 | 15.23 | $7.83 | 756505 |
| 2023-01-30 | 15.76 | $7.79 | 419506 |
| 2023-01-27 | 16.52 | $7.79 | 898057 |
| 2023-01-26 | 17.31 | $7.74 | 499900 |
| 2023-01-25 | 17.95 | $7.67 | 717700 |
| 2023-01-24 | 18.30 | $7.56 | 398900 |
| 2023-01-23 | 18.67 | $7.57 | 684500 |
| 2023-01-20 | 19.07 | $7.46 | 560600 |
| 2023-01-19 | 18.86 | $7.39 | 510133 |
| 2023-01-18 | 18.57 | $7.43 | 640700 |
| 2023-01-17 | 18.45 | $7.56 | 530500 |
| 2023-01-13 | 18.60 | $7.57 | 906800 |
| 2023-01-12 | 18.76 | $7.79 | 1.1M |
| 2023-01-11 | 19.67 | $7.78 | 1.5M |
| 2023-01-10 | 20.69 | $7.74 | 942335 |
| 2023-01-09 | 21.56 | $7.61 | 927460 |
| 2023-01-06 | 22.31 | $7.48 | 584833 |
| 2023-01-05 | 22.39 | $7.37 | 419449 |
| 2023-01-04 | 22.48 | $7.45 | 651036 |
| 2023-01-03 | 22.64 | $7.34 | 984500 |
| 2022-12-30 | 22.60 | $7.10 | 1.3M |
| 2022-12-29 | 21.77 | $7.10 | 1.1M |
| 2022-12-28 | 20.70 | $7.06 | 891146 |
| 2022-12-27 | 19.56 | $7.29 | 635400 |
| 2022-12-23 | 18.68 | $7.30 | 504648 |
| 2022-12-22 | 17.74 | $7.23 | 952757 |
| 2022-12-21 | 16.50 | $7.34 | 925234 |
| 2022-12-20 | 15.19 | $7.06 | 1.7M |
| 2022-12-19 | 13.80 | $7.41 | 1.2M |
| 2022-12-16 | 12.89 | $7.71 | 1.1M |
| 2022-12-15 | 12.16 | $7.74 | 1.2M |
| 2022-12-14 | 11.73 | $7.96 | 753347 |
| 2022-12-13 | 11.64 | $8.11 | 1.0M |
| 2022-12-12 | 12.23 | $8.07 | 858000 |
| 2022-12-09 | 12.68 | $8.10 | 476226 |
| 2022-12-08 | 13.31 | $8.11 | 784140 |
| 2022-12-07 | 13.95 | $8.06 | 293911 |
| 2022-12-06 | 14.37 | $8.01 | 576761 |
| 2022-12-05 | 14.82 | $8.10 | 629702 |
| 2022-12-02 | 15.48 | $8.23 | 418100 |
| 2022-12-01 | 16.17 | $8.24 | 979400 |
| 2022-11-30 | 16.90 | $8.20 | 519700 |
| 2022-11-29 | 17.52 | $8.09 | 352890 |
| 2022-11-28 | 17.72 | $7.98 | 708850 |
| 2022-11-25 | 17.94 | $8.15 | 253400 |
| 2022-11-23 | 18.31 | $8.09 | 388800 |
| 2022-11-22 | 18.64 | $8.09 | 504300 |
| 2022-11-21 | 18.88 | $8.00 | 610744 |
| 2022-11-18 | 19.13 | $8.10 | 601900 |
| 2022-11-17 | 19.57 | $8.03 | 562625 |
| 2022-11-16 | 19.78 | $7.93 | 769500 |
| 2022-11-15 | 20.12 | $8.09 | 957100 |
| 2022-11-14 | 20.82 | $8.13 | 878325 |
| 2022-11-11 | 21.65 | $8.47 | 919700 |
| 2022-11-10 | 22.59 | $8.43 | 1.2M |
| 2022-11-09 | 23.60 | $8.11 | 601200 |
| 2022-11-08 | 24.49 | $8.18 | 766449 |
| 2022-11-07 | 25.42 | $8.10 | 884889 |
| 2022-11-04 | 25.94 | $8.03 | 725549 |
| 2022-11-03 | 26.30 | $7.92 | 650600 |
| 2022-11-02 | 26.52 | $7.98 | 995756 |
| 2022-11-01 | 26.91 | $8.17 | 661700 |
| 2022-10-31 | 27.53 | $8.03 | 493324 |
| 2022-10-28 | 27.92 | $7.99 | 621608 |
| 2022-10-27 | 28.28 | $7.98 | 436311 |
| 2022-10-26 | 28.66 | $7.87 | 628939 |
| 2022-10-25 | 29.07 | $8.02 | 749400 |
| 2022-10-24 | 29.41 | $7.68 | 909226 |
| 2022-10-21 | 28.87 | $7.34 | 882316 |
| 2022-10-20 | 27.98 | $7.47 | 891347 |
| 2022-10-19 | 27.13 | $7.57 | 456601 |
| 2022-10-18 | 26.32 | $7.57 | 562527 |
| 2022-10-17 | 25.46 | $7.50 | 1.7M |
| 2022-10-14 | 24.56 | $7.62 | 1.1M |
| 2022-10-13 | 23.88 | $7.90 | 1.3M |
| 2022-10-12 | 23.10 | $7.99 | 1.2M |
| 2022-10-11 | 22.73 | $8.05 | 1.1M |
| 2022-10-10 | 22.34 | $8.16 | 1.0M |
| 2022-10-07 | 22.04 | $8.37 | 866400 |
| 2022-10-06 | 21.98 | $8.62 | 656904 |
| 2022-10-05 | 22.27 | $8.73 | 872100 |
| 2022-10-04 | 22.53 | $8.85 | 991634 |
| 2022-10-03 | 23.02 | $8.41 | 1.6M |
| 2022-09-30 | 22.80 | $8.12 | 940403 |
| 2022-09-29 | 22.28 | $8.11 | 670739 |
| 2022-09-28 | 21.52 | $8.32 | 933403 |
| 2022-09-27 | 20.74 | $8.05 | 1.2M |
| 2022-09-26 | 19.78 | $7.86 | 1.4M |
| 2022-09-23 | 18.38 | $8.19 | 1.8M |
| 2022-09-22 | 17.12 | $8.58 | 871005 |
| 2022-09-21 | 16.20 | $8.75 | 982400 |
| 2022-09-20 | 15.44 | $8.76 | 1.1M |
| 2022-09-19 | 14.24 | $8.85 | 937700 |
| 2022-09-16 | 13.33 | $9.07 | 1.8M |
| 2022-09-15 | 12.39 | $9.37 | 757100 |
| 2022-09-14 | 12.09 | $9.55 | 1.0M |
| 2022-09-13 | 12.01 | $9.72 | 1.8M |
| 2022-09-12 | 12.33 | $10.04 | 853200 |
| 2022-09-09 | 12.84 | $9.89 | 1.1M |
| 2022-09-08 | 13.44 | $9.72 | 1.3M |
| 2022-09-07 | 13.77 | $9.70 | 670900 |
| 2022-09-06 | 13.99 | $9.60 | 563131 |
| 2022-09-02 | 14.08 | $9.64 | 925200 |
| 2022-09-01 | 14.27 | $9.66 | 1.5M |
| 2022-08-31 | 14.12 | $9.64 | 1.2M |
| 2022-08-30 | 14.40 | $9.72 | 1.0M |
| 2022-08-29 | 14.69 | $9.83 | 794300 |
| 2022-08-26 | 15.09 | $9.91 | 1.1M |
| 2022-08-25 | 15.85 | $10.10 | 881419 |
| 2022-08-24 | 16.44 | $10.10 | 1.0M |
| 2022-08-23 | 17.26 | $9.88 | 753500 |
| 2022-08-22 | 17.80 | $9.62 | 1.1M |
| 2022-08-19 | 18.15 | $9.86 | 937540 |
| 2022-08-18 | 18.92 | $10.07 | 592032 |
| 2022-08-17 | 19.78 | $9.93 | 2.3M |
| 2022-08-16 | 20.69 | $10.24 | 675123 |
| 2022-08-15 | 20.45 | $10.25 | 635600 |
| 2022-08-12 | 20.22 | $10.25 | 1.2M |
| 2022-08-11 | 20.00 | $10.31 | 1.3M |
| 2022-08-10 | 19.46 | $10.25 | 1.2M |
| 2022-08-09 | 19.14 | $9.99 | 956653 |
| 2022-08-08 | 19.14 | $9.96 | 914658 |
| 2022-08-05 | 19.22 | $9.81 | 679942 |
| 2022-08-04 | 19.56 | $9.84 | 832605 |
| 2022-08-03 | 19.83 | $9.74 | 905354 |
| 2022-08-02 | 20.19 | $9.56 | 871600 |
| 2022-08-01 | 20.88 | $9.56 | 928700 |
| 2022-07-29 | 21.64 | $9.46 | 1.2M |
| 2022-07-28 | 22.60 | $9.20 | 599100 |
| 2022-07-27 | 23.50 | $9.02 | 461400 |
| 2022-07-26 | 24.13 | $8.91 | 727100 |
| 2022-07-25 | 24.68 | $9.01 | 438090 |
| 2022-07-22 | 25.35 | $8.99 | 469383 |
| 2022-07-21 | 26.05 | $9.04 | 429059 |
| 2022-07-20 | 26.72 | $9.02 | 675010 |
| 2022-07-19 | 27.36 | $8.87 | 1.2M |
| 2022-07-18 | 27.84 | $8.69 | 710675 |
| 2022-07-15 | 28.22 | $8.67 | 292902 |
| 2022-07-14 | 28.49 | $8.60 | 2.1M |
| 2022-07-13 | 28.69 | $8.87 | 736600 |
| 2022-07-12 | 29.10 | $8.90 | 836600 |
| 2022-07-11 | 29.63 | $8.98 | 886617 |
| 2022-07-08 | 30.18 | $9.03 | 828092 |
| 2022-07-07 | 30.96 | $8.97 | 899500 |
| 2022-07-06 | 31.68 | $8.73 | 1.2M |
| 2022-07-05 | 32.15 | $8.52 | 1.2M |
| 2022-07-01 | 32.32 | $8.45 | 1.1M |
| 2022-06-30 | 32.61 | $8.33 | 2.6M |
| 2022-06-29 | 32.75 | $8.30 | 908518 |
| 2022-06-28 | 32.90 | $8.23 | 1.8M |
| 2022-06-27 | 33.05 | $8.38 | 1.8M |
| 2022-06-24 | 33.36 | $8.42 | 3.2M |
| 2022-06-23 | 33.69 | $9.11 | 938700 |
| 2022-06-22 | 34.40 | $8.50 | 753206 |
| 2022-06-21 | 34.48 | $8.29 | 1.3M |
| 2022-06-17 | 34.24 | $7.87 | 984900 |
| 2022-06-16 | 33.20 | $7.68 | 1.8M |
| 2022-06-15 | 32.11 | $8.18 | 1.8M |
| 2022-06-14 | 31.19 | $8.28 | 1.4M |
| 2022-06-13 | 30.40 | $8.77 | 2.3M |
| 2022-06-10 | 29.61 | $9.10 | 2.2M |
| 2022-06-09 | 29.22 | $9.80 | 1.0M |
| 2022-06-08 | 29.37 | $10.00 | 907800 |
| 2022-06-07 | 29.69 | $10.00 | 739419 |
| 2022-06-06 | 30.02 | $9.95 | 935821 |
| 2022-06-03 | 30.43 | $10.16 | 644900 |
| 2022-06-02 | 30.76 | $10.13 | 562848 |
| 2022-06-01 | 31.16 | $10.13 | 842400 |
| 2022-05-31 | 31.61 | $10.55 | 613800 |
| 2022-05-27 | 32.36 | $10.51 | 533039 |
| 2022-05-26 | 32.96 | $10.38 | 595721 |
| 2022-05-25 | 33.57 | $10.36 | 502445 |
| 2022-05-24 | 34.21 | $10.21 | 1.1M |
| 2022-05-23 | 34.59 | $9.92 | 3.0M |
| 2022-05-20 | 34.99 | $11.05 | 594400 |
| 2022-05-19 | 36.38 | $10.92 | 1.2M |
| 2022-05-18 | 37.85 | $11.52 | 1.2M |
| 2022-05-17 | 39.39 | $11.93 | 1.4M |
| 2022-05-16 | 40.97 | $11.45 | 3.5M |
| 2022-05-13 | 42.97 | $10.08 | 876200 |
| 2022-05-12 | 43.39 | $10.24 | 1.4M |
| 2022-05-11 | 43.99 | $10.66 | 1.3M |
| 2022-05-10 | 45.00 | $10.65 | 802922 |
| 2022-05-09 | 45.57 | $10.24 | 651100 |
| 2022-05-06 | 45.33 | $10.23 | 910600 |
| 2022-05-05 | 44.94 | $10.01 | 964312 |
| 2022-05-04 | 44.57 | $10.29 | 1.4M |
| 2022-05-03 | 44.18 | $9.90 | 936600 |
| 2022-05-02 | 42.65 | $9.70 | 1.5M |
| 2022-04-29 | 41.04 | $9.98 | 963700 |
| 2022-04-28 | 39.50 | $10.07 | 787533 |
| 2022-04-27 | 37.71 | $10.00 | 1.0M |
| 2022-04-26 | 35.75 | $10.07 | 1.1M |
| 2022-04-25 | 33.73 | $10.36 | 999709 |
| 2022-04-22 | 31.70 | $10.50 | 941427 |
| 2022-04-21 | 29.63 | $10.56 | 1.7M |
| 2022-04-20 | 27.39 | $10.52 | 2.8M |
| 2022-04-19 | 25.10 | $11.05 | 1.7M |
| 2022-04-18 | 22.89 | $11.18 | 2.6M |
| 2022-04-14 | 20.57 | $11.51 | 6.0M |
| 2022-04-13 | 18.12 | $12.96 | 2.0M |
| 2022-04-12 | 16.95 | $13.16 | 2.2M |
| 2022-04-11 | 15.96 | $13.16 | 3.1M |
| 2022-04-08 | 14.92 | $13.61 | 2.4M |
| 2022-04-07 | 14.78 | $14.15 | 1.9M |
| 2022-04-06 | 15.34 | $14.07 | 536311 |
| 2022-04-05 | 16.08 | $14.09 | 673841 |
| 2022-04-04 | 16.72 | $14.10 | 573822 |
| 2022-04-01 | 17.57 | $13.99 | 609357 |
| 2022-03-31 | 18.29 | $13.91 | 408600 |
| 2022-03-30 | 18.99 | $13.95 | 414600 |
| 2022-03-29 | 19.67 | $13.91 | 646135 |
| 2022-03-28 | 20.38 | $13.90 | 295600 |
| 2022-03-25 | 20.87 | $13.85 | 353004 |
| 2022-03-24 | 21.38 | $13.87 | 437218 |
| 2022-03-23 | 21.85 | $13.74 | 364000 |
| 2022-03-22 | 22.16 | $13.74 | 320000 |
| 2022-03-21 | 22.33 | $13.61 | 459145 |
| 2022-03-18 | 22.39 | $13.69 | 387100 |
| 2022-03-17 | 22.61 | $13.67 | 364500 |
| 2022-03-16 | 22.66 | $13.62 | 466127 |
| 2022-03-15 | 22.67 | $13.51 | 398661 |
| 2022-03-14 | 22.57 | $13.51 | 645000 |
| 2022-03-11 | 22.46 | $13.76 | 581400 |
| 2022-03-10 | 22.75 | $13.81 | 338345 |
| 2022-03-09 | 23.00 | $13.75 | 482248 |
| 2022-03-08 | 23.17 | $13.45 | 589500 |
| 2022-03-07 | 23.03 | $13.58 | 834821 |
| 2022-03-04 | 22.99 | $13.77 | 428436 |
| 2022-03-03 | 23.28 | $13.81 | 747344 |
| 2022-03-02 | 23.65 | $13.81 | 543400 |
| 2022-03-01 | 23.99 | $13.66 | 534043 |
| 2022-02-28 | 23.95 | $13.57 | 598208 |
| 2022-02-25 | 23.76 | $13.32 | 755278 |
| 2022-02-24 | 23.06 | $12.90 | 1.4M |
| 2022-02-23 | 21.46 | $13.08 | 666600 |
| 2022-02-22 | 20.41 | $13.00 | 2.0M |
| 2022-02-18 | 19.32 | $13.49 | 533700 |
| 2022-02-17 | 18.92 | $13.49 | 676300 |
| 2022-02-16 | 18.39 | $13.55 | 664030 |
| 2022-02-15 | 17.93 | $13.51 | 594043 |
| 2022-02-14 | 17.46 | $13.40 | 1.0M |
| 2022-02-11 | 16.91 | $13.87 | 796900 |
| 2022-02-10 | 17.11 | $13.96 | 611029 |
| 2022-02-09 | 17.15 | $14.01 | 647101 |
| 2022-02-08 | 17.37 | $14.02 | 441800 |
| 2022-02-07 | 17.51 | $14.00 | 421421 |
| 2022-02-04 | 17.61 | $13.99 | 513000 |
| 2022-02-03 | 17.65 | $13.88 | 503300 |
| 2022-02-02 | 17.67 | $13.99 | 557100 |
| 2022-02-01 | 17.81 | $13.91 | 571400 |
| 2022-01-31 | 17.84 | $13.85 | 776700 |
| 2022-01-28 | 17.69 | $13.55 | 663308 |
| 2022-01-27 | 16.87 | $13.27 | 556451 |
| 2022-01-26 | 15.71 | $13.23 | 912700 |
| 2022-01-25 | 14.37 | $13.02 | 1.0M |
| 2022-01-24 | 12.64 | $13.17 | 3.0M |
| 2022-01-21 | 10.82 | $13.31 | 1.4M |
| 2022-01-20 | 10.51 | $13.60 | 693617 |
| 2022-01-19 | 10.81 | $13.64 | 654800 |
| 2022-01-18 | 10.99 | $13.60 | 983636 |
| 2022-01-14 | 10.97 | $13.68 | 614145 |
| 2022-01-13 | 11.12 | $13.68 | 750631 |
| 2022-01-12 | 11.49 | $13.94 | 1.1M |
| 2022-01-11 | 11.63 | $14.00 | 1.0M |
| 2022-01-10 | 11.77 | $13.96 | 1.0M |
| 2022-01-07 | 12.10 | $13.90 | 732001 |
| 2022-01-06 | 12.62 | $13.79 | 625341 |
| 2022-01-05 | 13.24 | $13.73 | 803617 |
| 2022-01-04 | 13.89 | $13.95 | 527700 |
| 2022-01-03 | 14.08 | $13.88 | 745700 |
| 2021-12-31 | 14.32 | $13.75 | 305535 |
| 2021-12-30 | 14.90 | $13.77 | 385800 |
| 2021-12-29 | 15.50 | $13.74 | 460927 |
| 2021-12-28 | 16.29 | $13.63 | 438904 |
| 2021-12-27 | 16.99 | $13.55 | 422500 |
| 2021-12-23 | 17.57 | $13.45 | 432000 |
| 2021-12-22 | 17.95 | $13.35 | 369126 |
| 2021-12-21 | 18.07 | $13.16 | 566000 |
| 2021-12-20 | 17.99 | $13.03 | 997424 |
| 2021-12-17 | 17.67 | $13.12 | 846560 |
| 2021-12-16 | 17.33 | $13.20 | 1.3M |
| 2021-12-15 | 17.31 | $13.59 | 700900 |
| 2021-12-14 | 17.40 | $13.39 | 632300 |
| 2021-12-13 | 17.81 | $13.60 | 576715 |
| 2021-12-10 | 18.57 | $13.66 | 609842 |
| 2021-12-09 | 19.45 | $13.60 | 400482 |
| 2021-12-08 | 20.16 | $13.53 | 803800 |
| 2021-12-07 | 20.80 | $13.53 | 715400 |
| 2021-12-06 | 21.68 | $13.48 | 1.0M |
| 2021-12-03 | 22.61 | $13.59 | 745318 |
| 2021-12-02 | 23.74 | $13.62 | 488033 |
| 2021-12-01 | 24.70 | $13.47 | 732882 |
| 2021-11-30 | 25.72 | $13.48 | 692400 |
| 2021-11-29 | 26.39 | $13.55 | 675600 |
| 2021-11-26 | 27.27 | $13.23 | 707500 |
| 2021-11-24 | 27.45 | $13.50 | 567900 |
| 2021-11-23 | 28.04 | $13.62 | 784436 |
| 2021-11-22 | 28.65 | $13.15 | 1.1M |
| 2021-11-19 | 28.78 | $12.72 | 1.7M |
| 2021-11-18 | 28.35 | $13.15 | 1.6M |
| 2021-11-17 | 28.41 | $13.38 | 1.2M |
| 2021-11-16 | 29.02 | $13.89 | 828727 |
| 2021-11-15 | 30.44 | $13.80 | 911604 |
| 2021-11-12 | 32.03 | $14.04 | 614600 |
| 2021-11-11 | 33.53 | $14.12 | 1.0M |
| 2021-11-10 | 34.85 | $13.84 | 2.0M |
| 2021-11-09 | 36.24 | $14.09 | 709442 |
| 2021-11-08 | 34.93 | $13.96 | 766013 |
| 2021-11-05 | 33.73 | $13.79 | 661916 |
| 2021-11-04 | 32.60 | $13.65 | 512846 |
| 2021-11-03 | 31.74 | $13.61 | 519141 |
| 2021-11-02 | 30.91 | $13.49 | 295325 |
| 2021-11-01 | 30.25 | $13.45 | 683537 |
| 2021-10-29 | 29.60 | $13.26 | 524205 |
| 2021-10-28 | 29.20 | $13.25 | 363432 |
| 2021-10-27 | 28.92 | $13.15 | 365333 |
| 2021-10-26 | 28.74 | $13.20 | 501600 |
| 2021-10-25 | 28.55 | $13.10 | 481021 |
| 2021-10-22 | 28.56 | $12.95 | 303669 |
| 2021-10-21 | 28.92 | $12.90 | 329149 |
| 2021-10-20 | 29.30 | $12.81 | 345906 |
| 2021-10-19 | 29.73 | $12.86 | 381000 |
| 2021-10-18 | 30.31 | $12.79 | 384851 |
| 2021-10-15 | 31.08 | $12.74 | 301851 |
| 2021-10-14 | 32.00 | $12.69 | 326541 |
| 2021-10-13 | 33.05 | $12.80 | 732124 |
| 2021-10-12 | 33.98 | $12.78 | 581400 |
| 2021-10-11 | 35.00 | $12.76 | 539980 |
| 2021-10-08 | 35.99 | $12.77 | 487111 |
| 2021-10-07 | 37.05 | $12.74 | 536231 |
| 2021-10-06 | 38.17 | $12.65 | 545100 |
| 2021-10-05 | 39.74 | $12.60 | 490408 |
| 2021-10-04 | 41.28 | $12.49 | 676300 |
| 2021-10-01 | 43.07 | $12.58 | 548200 |
| 2021-09-30 | 44.95 | $12.41 | 450100 |
| 2021-09-29 | 46.90 | $12.41 | 505131 |
| 2021-09-28 | 49.07 | $12.52 | 651984 |
| 2021-09-27 | 51.19 | $12.73 | 328249 |
| 2021-09-24 | 52.97 | $12.75 | 517600 |
| 2021-09-23 | 54.89 | $12.80 | 500152 |
| 2021-09-22 | 56.61 | $12.74 | 531000 |
| 2021-09-21 | 58.65 | $12.49 | 629200 |
| 2021-09-20 | 61.04 | $12.35 | 1.6M |
| 2021-09-17 | 63.82 | $12.67 | 656930 |
| 2021-09-16 | 64.66 | $12.84 | 323700 |
| 2021-09-15 | 64.98 | $12.88 | 394039 |
| 2021-09-14 | 65.31 | $12.89 | 697100 |
| 2021-09-13 | 65.48 | $13.09 | 708900 |
| 2021-09-10 | 65.03 | $13.06 | 707007 |
| 2021-09-09 | 64.56 | $13.05 | 691000 |
| 2021-09-08 | 64.10 | $12.87 | 800590 |
| 2021-09-07 | 63.62 | $12.90 | 805662 |
| 2021-09-03 | 63.20 | $12.71 | 647357 |
| 2021-09-02 | 62.84 | $12.73 | 788919 |
| 2021-09-01 | 62.46 | $12.56 | 496000 |
| 2021-08-31 | 62.20 | $12.43 | 406400 |
| 2021-08-30 | 62.01 | $12.43 | 443100 |
| 2021-08-27 | 61.81 | $12.27 | 486828 |
| 2021-08-26 | 61.71 | $12.13 | 588600 |
| 2021-08-25 | 61.68 | $12.15 | 361410 |
| 2021-08-24 | 61.37 | $12.10 | 387155 |
| 2021-08-23 | 61.08 | $12.10 | 673200 |
| 2021-08-20 | 60.76 | $11.94 | 311126 |
| 2021-08-19 | 60.53 | $11.82 | 534600 |
| 2021-08-18 | 60.29 | $11.86 | 323600 |
| 2021-08-17 | 59.88 | $11.85 | 398500 |
| 2021-08-16 | 59.45 | $11.89 | 562657 |
| 2021-08-13 | 59.01 | $11.93 | 473500 |
| 2021-08-12 | 58.49 | $12.02 | 635280 |
| 2021-08-11 | 57.49 | $12.04 | 518200 |
| 2021-08-10 | 56.44 | $11.97 | 721300 |
| 2021-08-09 | 55.35 | $11.99 | 674908 |
| 2021-08-06 | 54.20 | $11.88 | 490633 |
| 2021-08-05 | 53.03 | $11.77 | 429200 |
| 2021-08-04 | 51.83 | $11.65 | 343700 |
| 2021-08-03 | 50.58 | $11.64 | 327600 |
| 2021-08-02 | 49.28 | $11.60 | 415500 |
| 2021-07-30 | 47.92 | $11.55 | 477300 |
| 2021-07-29 | 46.50 | $11.57 | 324900 |
| 2021-07-28 | 44.93 | $11.57 | 188300 |
| 2021-07-27 | 43.27 | $11.53 | 399900 |
| 2021-07-26 | 41.52 | $11.60 | 266900 |
| 2021-07-23 | 39.60 | $11.56 | 243000 |
| 2021-07-22 | 37.59 | $11.48 | 200616 |
| 2021-07-21 | 35.48 | $11.42 | 264504 |
| 2021-07-20 | 33.26 | $11.36 | 401287 |
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