Is Continental AG (CTTAY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Continental AG (CTTAY) research center and poll results.
OTC : CTTAY
Continental AG — Technical Indicators
$8.166 USD
$0.13 (1.57%)
- Volume
- 17.42K
- Average Volume
- 61.03K
- Market Capitalization
- $16.33B
- P/E Ratio
- -435.39
- Dividend Yield
- 3.76%
- Price Target
- Year High
- $9.10
- Year Low
- $6.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$15.15
- Current Ratio
- $1.25
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
8.27
2026-07-21
Close Price
$8.17
Vol: 17596
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.67
Average
7.77
Maximum
14.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.27 | $8.17 | 17596 |
| 2026-07-20 | 8.28 | $8.04 | 17632 |
| 2026-07-17 | 8.29 | $8.23 | 18200 |
| 2026-07-16 | 8.30 | $8.27 | 27800 |
| 2026-07-15 | 8.32 | $8.27 | 85400 |
| 2026-07-14 | 8.33 | $8.10 | 92819 |
| 2026-07-13 | 8.35 | $8.21 | 58343 |
| 2026-07-10 | 8.35 | $8.29 | 19900 |
| 2026-07-09 | 8.33 | $8.22 | 28600 |
| 2026-07-08 | 8.32 | $8.06 | 95807 |
| 2026-07-07 | 8.31 | $8.30 | 69400 |
| 2026-07-06 | 8.29 | $8.45 | 121600 |
| 2026-07-02 | 8.27 | $8.52 | 635600 |
| 2026-07-01 | 8.26 | $8.35 | 80421 |
| 2026-06-30 | 8.27 | $8.30 | 38126 |
| 2026-06-29 | 8.27 | $8.17 | 30400 |
| 2026-06-26 | 8.28 | $8.31 | 16900 |
| 2026-06-25 | 8.28 | $8.45 | 31900 |
| 2026-06-24 | 8.28 | $8.37 | 46500 |
| 2026-06-23 | 8.27 | $8.35 | 106300 |
| 2026-06-22 | 8.24 | $8.39 | 32500 |
| 2026-06-18 | 8.21 | $8.24 | 136500 |
| 2026-06-17 | 8.19 | $8.41 | 44700 |
| 2026-06-16 | 8.16 | $8.58 | 39900 |
| 2026-06-15 | 8.13 | $8.54 | 43500 |
| 2026-06-12 | 8.10 | $8.41 | 39100 |
| 2026-06-11 | 8.08 | $8.30 | 38300 |
| 2026-06-10 | 8.07 | $7.94 | 73200 |
| 2026-06-09 | 8.09 | $7.97 | 275713 |
| 2026-06-08 | 8.10 | $7.91 | 99000 |
| 2026-06-05 | 8.12 | $7.90 | 29234 |
| 2026-06-04 | 8.13 | $8.08 | 43500 |
| 2026-06-03 | 8.13 | $8.22 | 37100 |
| 2026-06-02 | 8.08 | $8.51 | 29200 |
| 2026-06-01 | 8.03 | $8.31 | 23300 |
| 2026-05-29 | 7.99 | $8.32 | 39600 |
| 2026-05-28 | 7.95 | $8.36 | 45116 |
| 2026-05-27 | 7.90 | $8.51 | 110500 |
| 2026-05-26 | 7.85 | $8.11 | 27200 |
| 2026-05-22 | 7.83 | $7.85 | 16100 |
| 2026-05-21 | 7.82 | $7.82 | 35219 |
| 2026-05-20 | 7.81 | $7.77 | 41800 |
| 2026-05-19 | 7.80 | $7.70 | 27825 |
| 2026-05-18 | 7.80 | $8.00 | 24000 |
| 2026-05-15 | 7.79 | $7.95 | 85836 |
| 2026-05-14 | 7.79 | $8.12 | 29900 |
| 2026-05-13 | 7.76 | $8.14 | 49600 |
| 2026-05-12 | 7.72 | $8.20 | 39426 |
| 2026-05-11 | 7.69 | $8.15 | 55940 |
| 2026-05-08 | 7.66 | $8.35 | 15200 |
| 2026-05-07 | 7.63 | $8.16 | 33600 |
| 2026-05-06 | 7.60 | $8.01 | 35300 |
| 2026-05-05 | 7.58 | $7.26 | 130336 |
| 2026-05-04 | 7.58 | $7.45 | 29836 |
| 2026-05-01 | 7.57 | $7.53 | 27900 |
| 2026-04-30 | 7.55 | $7.56 | 43241 |
| 2026-04-29 | 7.54 | $7.40 | 34843 |
| 2026-04-28 | 7.52 | $7.54 | 58305 |
| 2026-04-27 | 7.48 | $7.58 | 23500 |
| 2026-04-24 | 7.44 | $7.69 | 16900 |
| 2026-04-23 | 7.40 | $7.63 | 28000 |
| 2026-04-22 | 7.36 | $7.55 | 36142 |
| 2026-04-21 | 7.33 | $7.68 | 23431 |
| 2026-04-20 | 7.30 | $7.82 | 31035 |
| 2026-04-17 | 7.24 | $7.89 | 22900 |
| 2026-04-16 | 7.18 | $7.52 | 33500 |
| 2026-04-15 | 7.15 | $7.50 | 33500 |
| 2026-04-14 | 7.14 | $7.62 | 67234 |
| 2026-04-13 | 7.12 | $7.52 | 60300 |
| 2026-04-10 | 7.10 | $7.61 | 36200 |
| 2026-04-09 | 7.08 | $7.58 | 64903 |
| 2026-04-08 | 7.07 | $7.67 | 49800 |
| 2026-04-07 | 7.06 | $7.22 | 127200 |
| 2026-04-06 | 7.05 | $7.28 | 78300 |
| 2026-04-02 | 7.06 | $7.18 | 64000 |
| 2026-04-01 | 7.08 | $7.28 | 59800 |
| 2026-03-31 | 7.11 | $6.94 | 287813 |
| 2026-03-30 | 7.16 | $6.74 | 264248 |
| 2026-03-27 | 7.24 | $6.84 | 71900 |
| 2026-03-26 | 7.34 | $6.89 | 140901 |
| 2026-03-25 | 7.44 | $6.92 | 211328 |
| 2026-03-24 | 7.53 | $6.85 | 1.5M |
| 2026-03-23 | 7.64 | $7.07 | 133426 |
| 2026-03-20 | 7.71 | $6.63 | 137700 |
| 2026-03-19 | 7.81 | $6.72 | 250045 |
| 2026-03-18 | 7.91 | $7.02 | 84100 |
| 2026-03-17 | 8.00 | $7.29 | 126300 |
| 2026-03-16 | 8.07 | $7.18 | 96520 |
| 2026-03-13 | 8.15 | $7.10 | 69216 |
| 2026-03-12 | 8.23 | $7.13 | 117033 |
| 2026-03-11 | 8.30 | $7.46 | 64244 |
| 2026-03-10 | 8.36 | $7.40 | 129000 |
| 2026-03-09 | 8.42 | $7.17 | 101712 |
| 2026-03-06 | 8.48 | $7.40 | 91700 |
| 2026-03-05 | 8.53 | $7.63 | 82403 |
| 2026-03-04 | 8.58 | $7.85 | 44800 |
| 2026-03-03 | 8.58 | $7.98 | 84300 |
| 2026-03-02 | 8.59 | $8.33 | 150800 |
| 2026-02-27 | 8.57 | $8.72 | 42521 |
| 2026-02-26 | 8.54 | $8.88 | 27100 |
| 2026-02-25 | 8.49 | $8.85 | 34300 |
| 2026-02-24 | 8.46 | $8.90 | 35446 |
| 2026-02-23 | 8.41 | $8.57 | 55000 |
| 2026-02-20 | 8.38 | $8.71 | 25447 |
| 2026-02-19 | 8.33 | $8.64 | 42308 |
| 2026-02-18 | 8.29 | $8.75 | 41226 |
| 2026-02-17 | 8.23 | $8.71 | 26241 |
| 2026-02-13 | 8.19 | $8.80 | 26900 |
| 2026-02-12 | 8.14 | $8.70 | 42639 |
| 2026-02-11 | 8.10 | $8.52 | 26600 |
| 2026-02-10 | 8.07 | $8.59 | 113514 |
| 2026-02-09 | 8.05 | $8.60 | 57600 |
| 2026-02-06 | 8.03 | $8.42 | 31600 |
| 2026-02-05 | 8.01 | $8.44 | 118922 |
| 2026-02-04 | 7.99 | $8.54 | 47200 |
| 2026-02-03 | 7.97 | $8.00 | 33619 |
| 2026-02-02 | 7.96 | $8.05 | 25437 |
| 2026-01-30 | 7.97 | $7.91 | 20800 |
| 2026-01-29 | 7.97 | $8.14 | 32312 |
| 2026-01-28 | 7.97 | $7.97 | 20200 |
| 2026-01-27 | 7.97 | $8.14 | 21824 |
| 2026-01-26 | 7.95 | $8.02 | 13200 |
| 2026-01-23 | 7.95 | $7.96 | 22338 |
| 2026-01-22 | 7.94 | $7.79 | 15041 |
| 2026-01-21 | 7.94 | $7.78 | 12800 |
| 2026-01-20 | 7.95 | $7.61 | 32100 |
| 2026-01-16 | 7.96 | $7.75 | 18500 |
| 2026-01-15 | 7.96 | $7.85 | 13600 |
| 2026-01-14 | 7.96 | $7.96 | 14700 |
| 2026-01-13 | 7.95 | $7.90 | 31529 |
| 2026-01-12 | 7.95 | $8.20 | 13700 |
| 2026-01-09 | 7.93 | $8.12 | 15800 |
| 2026-01-08 | 7.91 | $8.13 | 13200 |
| 2026-01-07 | 7.88 | $8.06 | 14415 |
| 2026-01-06 | 7.86 | $7.99 | 20200 |
| 2026-01-05 | 7.84 | $7.96 | 16842 |
| 2026-01-02 | 7.82 | $8.12 | 20337 |
| 2025-12-31 | 7.81 | $8.00 | 19248 |
| 2025-12-30 | 7.79 | $8.05 | 21100 |
| 2025-12-29 | 7.77 | $7.98 | 8413 |
| 2025-12-26 | 7.74 | $7.86 | 10500 |
| 2025-12-24 | 7.72 | $7.86 | 6700 |
| 2025-12-23 | 7.71 | $7.81 | 30300 |
| 2025-12-22 | 7.69 | $7.87 | 19317 |
| 2025-12-19 | 7.66 | $7.85 | 9300 |
| 2025-12-18 | 7.62 | $7.86 | 20303 |
| 2025-12-17 | 7.59 | $7.74 | 17300 |
| 2025-12-16 | 7.57 | $7.88 | 11600 |
| 2025-12-15 | 7.54 | $7.81 | 19800 |
| 2025-12-12 | 7.52 | $7.89 | 25627 |
| 2025-12-11 | 7.50 | $7.82 | 15328 |
| 2025-12-10 | 7.48 | $7.67 | 13019 |
| 2025-12-09 | 7.47 | $7.57 | 27300 |
| 2025-12-08 | 7.47 | $7.54 | 31223 |
| 2025-12-05 | 7.48 | $7.60 | 25600 |
| 2025-12-04 | 7.49 | $7.62 | 13436 |
| 2025-12-03 | 7.49 | $7.82 | 18500 |
| 2025-12-02 | 7.48 | $7.66 | 21139 |
| 2025-12-01 | 7.48 | $7.61 | 39700 |
| 2025-11-28 | 7.48 | $7.46 | 20008 |
| 2025-11-26 | 7.49 | $7.51 | 26900 |
| 2025-11-25 | 7.50 | $7.51 | 129801 |
| 2025-11-24 | 7.50 | $7.47 | 173000 |
| 2025-11-21 | 7.51 | $7.30 | 49100 |
| 2025-11-20 | 7.52 | $7.08 | 33402 |
| 2025-11-19 | 7.53 | $7.32 | 41300 |
| 2025-11-18 | 7.54 | $7.20 | 20509 |
| 2025-11-17 | 7.54 | $7.30 | 28900 |
| 2025-11-14 | 7.53 | $7.43 | 22849 |
| 2025-11-13 | 7.52 | $7.42 | 13107 |
| 2025-11-12 | 7.48 | $7.53 | 8130 |
| 2025-11-11 | 7.41 | $7.45 | 31226 |
| 2025-11-10 | 7.35 | $7.65 | 25211 |
| 2025-11-07 | 7.30 | $7.72 | 23000 |
| 2025-11-06 | 7.24 | $7.75 | 44340 |
| 2025-11-05 | 7.18 | $7.67 | 40741 |
| 2025-11-04 | 7.13 | $7.58 | 51700 |
| 2025-11-03 | 7.09 | $7.67 | 18444 |
| 2025-10-31 | 7.05 | $7.67 | 34500 |
| 2025-10-30 | 7.01 | $7.60 | 23600 |
| 2025-10-29 | 6.97 | $7.68 | 395102 |
| 2025-10-28 | 6.93 | $7.59 | 290117 |
| 2025-10-27 | 6.89 | $7.60 | 16726 |
| 2025-10-24 | 6.84 | $7.46 | 60900 |
| 2025-10-23 | 6.80 | $7.40 | 25200 |
| 2025-10-22 | 6.77 | $7.35 | 33124 |
| 2025-10-21 | 6.74 | $7.21 | 49127 |
| 2025-10-20 | 6.72 | $7.22 | 33400 |
| 2025-10-17 | 6.80 | $7.09 | 50900 |
| 2025-10-16 | 6.88 | $6.62 | 25807 |
| 2025-10-15 | 6.99 | $6.25 | 66700 |
| 2025-10-14 | 7.11 | $6.31 | 54312 |
| 2025-10-13 | 7.22 | $6.47 | 70101 |
| 2025-10-10 | 7.33 | $6.55 | 21700 |
| 2025-10-09 | 7.42 | $6.63 | 105700 |
| 2025-10-08 | 7.51 | $6.63 | 30400 |
| 2025-10-07 | 7.61 | $6.78 | 13300 |
| 2025-10-06 | 7.70 | $6.95 | 19400 |
| 2025-10-03 | 7.79 | $6.87 | 25100 |
| 2025-10-02 | 7.88 | $6.82 | 41520 |
| 2025-10-01 | 7.96 | $6.86 | 108813 |
| 2025-09-30 | 8.05 | $6.63 | 27100 |
| 2025-09-29 | 8.14 | $6.69 | 13000 |
| 2025-09-26 | 8.25 | $6.73 | 86200 |
| 2025-09-25 | 8.36 | $6.66 | 52200 |
| 2025-09-24 | 8.46 | $6.76 | 811839 |
| 2025-09-23 | 8.58 | $6.79 | 79013 |
| 2025-09-22 | 8.68 | $8.87 | 47149 |
| 2025-09-19 | 8.68 | $8.72 | 24900 |
| 2025-09-18 | 8.68 | $8.92 | 55124 |
| 2025-09-17 | 8.68 | $8.64 | 20800 |
| 2025-09-16 | 8.69 | $8.52 | 28900 |
| 2025-09-15 | 8.70 | $8.52 | 35200 |
| 2025-09-12 | 8.71 | $8.38 | 56300 |
| 2025-09-11 | 8.73 | $8.51 | 47300 |
| 2025-09-10 | 8.74 | $8.49 | 19204 |
| 2025-09-09 | 8.75 | $8.75 | 64626 |
| 2025-09-08 | 8.73 | $8.70 | 63100 |
| 2025-09-05 | 8.73 | $8.56 | 15600 |
| 2025-09-04 | 8.73 | $8.49 | 121947 |
| 2025-09-03 | 8.73 | $8.59 | 26700 |
| 2025-09-02 | 8.73 | $8.60 | 68705 |
| 2025-08-29 | 8.72 | $8.86 | 14022 |
| 2025-08-28 | 8.71 | $8.87 | 14300 |
| 2025-08-27 | 8.69 | $8.73 | 8830 |
| 2025-08-26 | 8.69 | $8.99 | 19716 |
| 2025-08-25 | 8.69 | $8.87 | 10501 |
| 2025-08-22 | 8.68 | $8.93 | 19400 |
| 2025-08-21 | 8.69 | $8.76 | 17700 |
| 2025-08-20 | 8.70 | $8.83 | 20500 |
| 2025-08-19 | 8.72 | $8.84 | 13100 |
| 2025-08-18 | 8.71 | $8.70 | 15144 |
| 2025-08-15 | 8.71 | $8.78 | 13500 |
| 2025-08-14 | 8.71 | $8.76 | 14900 |
| 2025-08-13 | 8.72 | $8.62 | 15044 |
| 2025-08-12 | 8.73 | $8.74 | 36600 |
| 2025-08-11 | 8.73 | $8.47 | 21724 |
| 2025-08-08 | 8.75 | $8.60 | 16431 |
| 2025-08-07 | 8.78 | $8.63 | 19000 |
| 2025-08-06 | 8.81 | $8.47 | 14400 |
| 2025-08-05 | 8.84 | $8.51 | 21100 |
| 2025-08-04 | 8.86 | $8.50 | 26932 |
| 2025-08-01 | 8.88 | $8.54 | 25229 |
| 2025-07-31 | 8.90 | $8.59 | 21029 |
| 2025-07-30 | 8.92 | $8.66 | 19300 |
| 2025-07-29 | 8.92 | $8.96 | 62900 |
| 2025-07-28 | 8.91 | $8.80 | 8800 |
| 2025-07-25 | 8.91 | $9.07 | 47200 |
| 2025-07-24 | 8.87 | $8.97 | 12400 |
| 2025-07-23 | 8.84 | $9.09 | 24200 |
| 2025-07-22 | 8.81 | $8.74 | 8335 |
| 2025-07-21 | 8.81 | $8.77 | 15400 |
| 2025-07-18 | 8.79 | $8.72 | 40946 |
| 2025-07-17 | 8.78 | $8.88 | 10600 |
| 2025-07-16 | 8.78 | $8.84 | 45000 |
| 2025-07-15 | 8.78 | $8.85 | 15200 |
| 2025-07-14 | 8.77 | $8.89 | 65324 |
| 2025-07-11 | 8.78 | $9.11 | 19400 |
| 2025-07-10 | 8.76 | $9.17 | 25500 |
| 2025-07-09 | 8.74 | $9.15 | 14837 |
| 2025-07-08 | 8.72 | $8.97 | 91900 |
| 2025-07-07 | 8.71 | $8.86 | 21906 |
| 2025-07-03 | 8.70 | $8.94 | 6337 |
| 2025-07-02 | 8.68 | $8.89 | 13800 |
| 2025-07-01 | 8.67 | $8.80 | 19220 |
| 2025-06-30 | 8.67 | $8.76 | 33500 |
| 2025-06-27 | 8.67 | $8.70 | 28200 |
| 2025-06-26 | 8.67 | $8.39 | 52400 |
| 2025-06-25 | 8.68 | $8.30 | 32211 |
| 2025-06-24 | 8.70 | $8.43 | 67348 |
| 2025-06-23 | 8.70 | $8.68 | 18800 |
| 2025-06-20 | 8.69 | $8.50 | 29736 |
| 2025-06-18 | 8.70 | $8.56 | 47300 |
| 2025-06-17 | 8.70 | $8.72 | 28900 |
| 2025-06-16 | 8.69 | $8.83 | 39100 |
| 2025-06-13 | 8.67 | $8.78 | 32804 |
| 2025-06-12 | 8.64 | $9.02 | 10600 |
| 2025-06-11 | 8.60 | $8.82 | 19600 |
| 2025-06-10 | 8.58 | $8.78 | 11900 |
| 2025-06-09 | 8.56 | $8.70 | 39221 |
| 2025-06-06 | 8.53 | $8.65 | 5127 |
| 2025-06-05 | 8.50 | $8.69 | 96149 |
| 2025-06-04 | 8.46 | $8.65 | 9524 |
| 2025-06-03 | 8.43 | $8.68 | 14600 |
| 2025-06-02 | 8.39 | $8.72 | 25421 |
| 2025-05-30 | 8.35 | $8.75 | 22700 |
| 2025-05-29 | 8.31 | $8.73 | 18400 |
| 2025-05-28 | 8.26 | $8.61 | 30300 |
| 2025-05-27 | 8.21 | $8.62 | 24911 |
| 2025-05-23 | 8.18 | $8.43 | 63802 |
| 2025-05-22 | 8.16 | $8.61 | 73200 |
| 2025-05-21 | 8.12 | $8.65 | 13136 |
| 2025-05-20 | 8.06 | $8.64 | 18407 |
| 2025-05-19 | 8.01 | $8.47 | 14800 |
| 2025-05-16 | 7.95 | $8.31 | 10524 |
| 2025-05-15 | 7.90 | $8.35 | 13000 |
| 2025-05-14 | 7.84 | $8.22 | 8522 |
| 2025-05-13 | 7.79 | $8.38 | 45900 |
| 2025-05-12 | 7.73 | $8.26 | 16124 |
| 2025-05-09 | 7.66 | $8.13 | 30700 |
| 2025-05-08 | 7.59 | $8.05 | 9003 |
| 2025-05-07 | 7.55 | $7.91 | 30700 |
| 2025-05-06 | 7.47 | $8.11 | 27800 |
| 2025-05-05 | 7.39 | $7.93 | 10245 |
| 2025-05-02 | 7.32 | $7.91 | 40500 |
| 2025-05-01 | 7.26 | $7.84 | 39742 |
| 2025-04-30 | 7.22 | $7.73 | 35800 |
| 2025-04-29 | 7.18 | $7.74 | 36200 |
| 2025-04-28 | 7.15 | $7.93 | 28806 |
| 2025-04-25 | 7.11 | $7.98 | 20400 |
| 2025-04-24 | 7.08 | $7.80 | 15300 |
| 2025-04-23 | 7.06 | $7.57 | 23307 |
| 2025-04-22 | 7.06 | $7.58 | 34010 |
| 2025-04-21 | 7.06 | $7.23 | 36100 |
| 2025-04-17 | 7.08 | $7.32 | 22214 |
| 2025-04-16 | 7.09 | $7.21 | 32938 |
| 2025-04-15 | 7.12 | $7.21 | 47700 |
| 2025-04-14 | 7.15 | $7.09 | 58200 |
| 2025-04-11 | 7.18 | $6.93 | 86212 |
| 2025-04-10 | 7.21 | $6.72 | 111100 |
| 2025-04-09 | 7.24 | $7.18 | 134100 |
| 2025-04-08 | 7.25 | $6.43 | 151300 |
| 2025-04-07 | 7.30 | $6.47 | 168300 |
| 2025-04-04 | 7.34 | $6.51 | 80000 |
| 2025-04-03 | 7.39 | $6.76 | 25404 |
| 2025-04-02 | 7.42 | $7.02 | 30803 |
| 2025-04-01 | 7.43 | $7.00 | 43844 |
| 2025-03-31 | 7.41 | $6.97 | 908139 |
| 2025-03-28 | 7.41 | $7.18 | 2.0M |
| 2025-03-27 | 7.41 | $7.33 | 95648 |
| 2025-03-26 | 7.40 | $7.44 | 33700 |
| 2025-03-25 | 7.39 | $7.65 | 34515 |
| 2025-03-24 | 7.37 | $7.57 | 12725 |
| 2025-03-21 | 7.36 | $7.55 | 30110 |
| 2025-03-20 | 7.34 | $7.66 | 31500 |
| 2025-03-19 | 7.31 | $7.75 | 41100 |
| 2025-03-18 | 7.28 | $7.71 | 44300 |
| 2025-03-17 | 7.26 | $7.68 | 19743 |
| 2025-03-14 | 7.24 | $7.53 | 53808 |
| 2025-03-13 | 7.21 | $7.38 | 12700 |
| 2025-03-12 | 7.19 | $7.49 | 37300 |
| 2025-03-11 | 7.15 | $7.37 | 37200 |
| 2025-03-10 | 7.12 | $7.32 | 31100 |
| 2025-03-07 | 7.10 | $7.45 | 9927 |
| 2025-03-06 | 7.06 | $7.44 | 31225 |
| 2025-03-05 | 7.03 | $7.08 | 99845 |
| 2025-03-04 | 7.02 | $6.55 | 76137 |
| 2025-03-03 | 7.03 | $7.14 | 23338 |
| 2025-02-28 | 7.03 | $7.11 | 57221 |
| 2025-02-27 | 7.03 | $7.12 | 28900 |
| 2025-02-26 | 7.02 | $7.18 | 22900 |
| 2025-02-25 | 7.02 | $7.30 | 22900 |
| 2025-02-24 | 7.02 | $7.31 | 100500 |
| 2025-02-21 | 7.01 | $7.13 | 275832 |
| 2025-02-20 | 7.01 | $7.18 | 3.3M |
| 2025-02-19 | 6.99 | $7.16 | 21300 |
| 2025-02-18 | 6.99 | $7.31 | 33932 |
| 2025-02-14 | 6.96 | $7.25 | 41500 |
| 2025-02-13 | 6.94 | $6.95 | 65600 |
| 2025-02-12 | 6.93 | $6.88 | 24104 |
| 2025-02-11 | 6.92 | $6.80 | 63333 |
| 2025-02-10 | 6.91 | $6.78 | 55800 |
| 2025-02-07 | 6.89 | $6.80 | 30342 |
| 2025-02-06 | 6.89 | $6.82 | 215500 |
| 2025-02-05 | 6.88 | $6.76 | 5.2M |
| 2025-02-04 | 6.88 | $6.81 | 2.0M |
| 2025-02-03 | 6.87 | $6.85 | 36523 |
| 2025-01-31 | 6.85 | $7.04 | 57900 |
| 2025-01-30 | 6.83 | $7.14 | 57800 |
| 2025-01-29 | 6.80 | $6.99 | 52326 |
| 2025-01-28 | 6.79 | $7.17 | 58945 |
| 2025-01-27 | 6.77 | $7.27 | 65819 |
| 2025-01-24 | 6.74 | $7.15 | 46800 |
| 2025-01-23 | 6.71 | $7.05 | 49100 |
| 2025-01-22 | 6.69 | $6.88 | 100900 |
| 2025-01-21 | 6.67 | $7.02 | 118600 |
| 2025-01-17 | 6.66 | $6.86 | 56600 |
| 2025-01-16 | 6.65 | $6.77 | 69300 |
| 2025-01-15 | 6.66 | $6.81 | 53100 |
| 2025-01-14 | 6.66 | $6.59 | 101218 |
| 2025-01-13 | 6.68 | $6.54 | 319000 |
| 2025-01-10 | 6.69 | $6.54 | 117808 |
| 2025-01-08 | 6.72 | $6.67 | 75800 |
| 2025-01-07 | 6.73 | $6.70 | 3.1M |
| 2025-01-06 | 6.74 | $6.73 | 2.1M |
| 2025-01-03 | 6.74 | $6.53 | 180749 |
| 2025-01-02 | 6.74 | $6.52 | 76100 |
| 2024-12-31 | 6.75 | $6.61 | 90328 |
| 2024-12-30 | 6.75 | $6.68 | 195200 |
| 2024-12-27 | 6.74 | $6.74 | 212816 |
| 2024-12-26 | 6.73 | $6.65 | 65400 |
| 2024-12-24 | 6.71 | $6.67 | 50417 |
| 2024-12-23 | 6.71 | $6.65 | 111300 |
| 2024-12-20 | 6.69 | $6.63 | 96400 |
| 2024-12-19 | 6.68 | $6.58 | 67500 |
| 2024-12-18 | 6.67 | $6.66 | 101000 |
| 2024-12-17 | 6.66 | $6.80 | 98000 |
| 2024-12-16 | 6.65 | $6.81 | 162900 |
| 2024-12-13 | 6.63 | $6.95 | 77843 |
| 2024-12-12 | 6.61 | $6.85 | 87200 |
| 2024-12-11 | 6.58 | $6.92 | 179300 |
| 2024-12-10 | 6.55 | $6.96 | 81236 |
| 2024-12-09 | 6.53 | $6.93 | 116200 |
| 2024-12-06 | 6.49 | $6.86 | 97600 |
| 2024-12-05 | 6.45 | $6.81 | 117829 |
| 2024-12-04 | 6.41 | $6.61 | 149700 |
| 2024-12-03 | 6.38 | $6.62 | 125500 |
| 2024-12-02 | 6.36 | $6.56 | 183300 |
| 2024-11-29 | 6.34 | $6.48 | 62525 |
| 2024-11-27 | 6.32 | $6.50 | 65318 |
| 2024-11-26 | 6.31 | $6.44 | 224100 |
| 2024-11-25 | 6.29 | $6.50 | 172504 |
| 2024-11-22 | 6.28 | $6.39 | 112800 |
| 2024-11-21 | 6.27 | $6.27 | 92900 |
| 2024-11-20 | 6.28 | $6.39 | 73600 |
| 2024-11-19 | 6.28 | $6.47 | 128934 |
| 2024-11-18 | 6.27 | $6.59 | 102400 |
| 2024-11-15 | 6.27 | $6.59 | 148600 |
| 2024-11-14 | 6.27 | $6.38 | 137100 |
| 2024-11-13 | 6.26 | $6.33 | 151400 |
| 2024-11-12 | 6.27 | $6.35 | 196901 |
| 2024-11-11 | 6.26 | $6.60 | 167100 |
| 2024-11-08 | 6.26 | $6.00 | 78100 |
| 2024-11-07 | 6.28 | $6.21 | 110022 |
| 2024-11-06 | 6.29 | $5.92 | 58622 |
| 2024-11-05 | 6.32 | $6.09 | 91900 |
| 2024-11-04 | 6.32 | $6.12 | 108400 |
| 2024-11-01 | 6.32 | $6.14 | 49800 |
| 2024-10-31 | 6.32 | $6.17 | 101200 |
| 2024-10-30 | 6.31 | $6.16 | 96303 |
| 2024-10-29 | 6.31 | $6.13 | 71941 |
| 2024-10-28 | 6.32 | $6.28 | 179800 |
| 2024-10-25 | 6.33 | $6.27 | 54600 |
| 2024-10-24 | 6.34 | $6.38 | 64700 |
| 2024-10-23 | 6.34 | $6.33 | 287333 |
| 2024-10-22 | 6.33 | $6.45 | 63729 |
| 2024-10-21 | 6.32 | $6.51 | 73018 |
| 2024-10-18 | 6.30 | $6.53 | 121529 |
| 2024-10-17 | 6.27 | $6.32 | 2.0M |
| 2024-10-16 | 6.26 | $6.35 | 39823 |
| 2024-10-15 | 6.25 | $6.31 | 123500 |
| 2024-10-14 | 6.23 | $6.49 | 172012 |
| 2024-10-11 | 6.20 | $6.46 | 744807 |
| 2024-10-10 | 6.17 | $6.46 | 51800 |
| 2024-10-09 | 6.13 | $6.51 | 120100 |
| 2024-10-08 | 6.10 | $6.12 | 127600 |
| 2024-10-07 | 6.08 | $6.00 | 417313 |
| 2024-10-04 | 6.11 | $6.14 | 58605 |
| 2024-10-03 | 6.13 | $5.98 | 79133 |
| 2024-10-02 | 6.17 | $6.24 | 47803 |
| 2024-10-01 | 6.19 | $6.27 | 29500 |
| 2024-09-30 | 6.21 | $6.44 | 56200 |
| 2024-09-27 | 6.23 | $6.56 | 49100 |
| 2024-09-26 | 6.23 | $6.41 | 268021 |
| 2024-09-25 | 6.25 | $6.09 | 118000 |
| 2024-09-24 | 6.29 | $6.15 | 159220 |
| 2024-09-23 | 6.32 | $6.08 | 77104 |
| 2024-09-20 | 6.35 | $5.98 | 62900 |
| 2024-09-19 | 6.38 | $6.14 | 99200 |
| 2024-09-18 | 6.40 | $6.11 | 60713 |
| 2024-09-17 | 6.43 | $5.97 | 104000 |
| 2024-09-16 | 6.47 | $5.89 | 742622 |
| 2024-09-13 | 6.50 | $5.91 | 781000 |
| 2024-09-12 | 6.53 | $5.69 | 6.6M |
| 2024-09-11 | 6.57 | $5.76 | 6.9M |
| 2024-09-10 | 6.61 | $5.84 | 200425 |
| 2024-09-09 | 6.64 | $6.53 | 64500 |
| 2024-09-06 | 6.64 | $6.51 | 77600 |
| 2024-09-05 | 6.64 | $6.77 | 71900 |
| 2024-09-04 | 6.62 | $6.66 | 57223 |
| 2024-09-03 | 6.58 | $6.70 | 44000 |
| 2024-08-30 | 6.54 | $6.77 | 89800 |
| 2024-08-29 | 6.50 | $6.73 | 30827 |
| 2024-08-28 | 6.47 | $6.80 | 36429 |
| 2024-08-27 | 6.44 | $6.87 | 39700 |
| 2024-08-26 | 6.40 | $6.69 | 94100 |
| 2024-08-23 | 6.38 | $6.68 | 100712 |
| 2024-08-22 | 6.36 | $6.54 | 37900 |
| 2024-08-21 | 6.34 | $6.64 | 66100 |
| 2024-08-20 | 6.32 | $6.63 | 46600 |
| 2024-08-19 | 6.30 | $6.69 | 108800 |
| 2024-08-16 | 6.28 | $6.54 | 50013 |
| 2024-08-15 | 6.26 | $6.56 | 165500 |
| 2024-08-14 | 6.25 | $6.48 | 67200 |
| 2024-08-13 | 6.25 | $6.50 | 149440 |
| 2024-08-12 | 6.24 | $6.49 | 278538 |
| 2024-08-09 | 6.23 | $6.49 | 104939 |
| 2024-08-08 | 6.23 | $6.49 | 212600 |
| 2024-08-07 | 6.22 | $6.37 | 200242 |
| 2024-08-06 | 6.22 | $6.03 | 237349 |
| 2024-08-05 | 6.24 | $5.89 | 182700 |
| 2024-08-02 | 6.27 | $5.96 | 157600 |
| 2024-08-01 | 6.30 | $6.01 | 159524 |
| 2024-07-31 | 6.29 | $6.16 | 105000 |
| 2024-07-30 | 6.27 | $6.18 | 392636 |
| 2024-07-29 | 6.24 | $6.21 | 157516 |
| 2024-07-26 | 6.21 | $6.32 | 75200 |
| 2024-07-25 | 6.18 | $6.22 | 145500 |
| 2024-07-24 | 6.15 | $6.15 | 136700 |
| 2024-07-23 | 6.13 | $6.18 | 132800 |
| 2024-07-22 | 6.11 | $6.28 | 100400 |
| 2024-07-19 | 6.09 | $6.24 | 3.3M |
| 2024-07-18 | 6.07 | $6.43 | 91529 |
| 2024-07-17 | 6.04 | $6.34 | 70407 |
| 2024-07-16 | 6.03 | $6.38 | 55113 |
| 2024-07-15 | 6.00 | $6.35 | 82300 |
| 2024-07-12 | 5.99 | $6.38 | 138800 |
| 2024-07-11 | 6.00 | $6.36 | 172500 |
| 2024-07-10 | 6.01 | $6.38 | 191348 |
| 2024-07-09 | 6.01 | $6.38 | 68228 |
| 2024-07-08 | 6.02 | $6.48 | 118815 |
| 2024-07-05 | 6.03 | $6.63 | 126434 |
| 2024-07-03 | 6.03 | $5.83 | 62300 |
| 2024-07-02 | 6.08 | $5.61 | 226228 |
| 2024-07-01 | 6.14 | $5.67 | 174304 |
| 2024-06-28 | 6.19 | $5.62 | 153715 |
| 2024-06-27 | 6.24 | $5.65 | 127907 |
| 2024-06-26 | 6.28 | $5.64 | 128300 |
| 2024-06-25 | 6.33 | $5.78 | 135517 |
| 2024-06-24 | 6.37 | $5.86 | 161813 |
| 2024-06-21 | 6.40 | $5.88 | 127627 |
| 2024-06-20 | 6.44 | $5.83 | 127700 |
| 2024-06-18 | 6.48 | $5.83 | 1.9M |
| 2024-06-17 | 6.52 | $5.96 | 203200 |
| 2024-06-14 | 6.56 | $5.83 | 92513 |
| 2024-06-13 | 6.61 | $6.28 | 115100 |
| 2024-06-12 | 6.63 | $6.51 | 74200 |
| 2024-06-11 | 6.64 | $6.51 | 244427 |
| 2024-06-10 | 6.65 | $6.51 | 125600 |
| 2024-06-07 | 6.65 | $6.53 | 41000 |
| 2024-06-06 | 6.65 | $6.65 | 470929 |
| 2024-06-05 | 6.65 | $6.70 | 52100 |
| 2024-06-04 | 6.65 | $6.74 | 103000 |
| 2024-06-03 | 6.65 | $6.75 | 121602 |
| 2024-05-31 | 6.64 | $6.76 | 81500 |
| 2024-05-30 | 6.63 | $6.60 | 145900 |
| 2024-05-29 | 6.63 | $6.52 | 125347 |
| 2024-05-28 | 6.62 | $6.66 | 164200 |
| 2024-05-24 | 6.61 | $6.56 | 78912 |
| 2024-05-23 | 6.61 | $6.48 | 122746 |
| 2024-05-22 | 6.62 | $6.55 | 77634 |
| 2024-05-21 | 6.62 | $6.66 | 56600 |
| 2024-05-20 | 6.63 | $6.69 | 73000 |
| 2024-05-17 | 6.62 | $6.72 | 57600 |
| 2024-05-16 | 6.62 | $6.77 | 52200 |
| 2024-05-15 | 6.61 | $6.76 | 65501 |
| 2024-05-14 | 6.60 | $6.68 | 103513 |
| 2024-05-13 | 6.61 | $6.67 | 92016 |
| 2024-05-10 | 6.62 | $6.52 | 51740 |
| 2024-05-09 | 6.64 | $6.56 | 72200 |
| 2024-05-08 | 6.67 | $6.57 | 35700 |
| 2024-05-07 | 6.70 | $6.82 | 49325 |
| 2024-05-06 | 6.72 | $6.72 | 48000 |
| 2024-05-03 | 6.74 | $6.62 | 43900 |
| 2024-05-02 | 6.76 | $6.55 | 60400 |
| 2024-05-01 | 6.78 | $6.42 | 47606 |
| 2024-04-30 | 6.81 | $6.43 | 85100 |
| 2024-04-29 | 6.84 | $6.48 | 136600 |
| 2024-04-26 | 6.88 | $6.60 | 49524 |
| 2024-04-25 | 6.90 | $6.56 | 147000 |
| 2024-04-24 | 6.94 | $6.67 | 74500 |
| 2024-04-23 | 6.96 | $6.70 | 75134 |
| 2024-04-22 | 6.98 | $6.67 | 80400 |
| 2024-04-19 | 7.00 | $6.55 | 96000 |
| 2024-04-18 | 7.03 | $6.68 | 75800 |
| 2024-04-17 | 7.07 | $6.56 | 74800 |
| 2024-04-16 | 7.11 | $6.82 | 161047 |
| 2024-04-15 | 7.13 | $6.91 | 368800 |
| 2024-04-12 | 7.15 | $6.96 | 53400 |
| 2024-04-11 | 7.16 | $7.14 | 47700 |
| 2024-04-10 | 7.17 | $7.21 | 46400 |
| 2024-04-09 | 7.18 | $7.21 | 45344 |
| 2024-04-08 | 7.19 | $7.11 | 83100 |
| 2024-04-05 | 7.21 | $6.99 | 113209 |
| 2024-04-04 | 7.25 | $6.93 | 170300 |
| 2024-04-03 | 7.30 | $7.01 | 46200 |
| 2024-04-02 | 7.34 | $7.09 | 38200 |
| 2024-04-01 | 7.38 | $7.14 | 60500 |
| 2024-03-28 | 7.42 | $7.16 | 346915 |
| 2024-03-27 | 7.46 | $7.22 | 98200 |
| 2024-03-26 | 7.51 | $7.13 | 46916 |
| 2024-03-25 | 7.55 | $7.13 | 111000 |
| 2024-03-22 | 7.59 | $7.11 | 50200 |
| 2024-03-21 | 7.64 | $7.17 | 105600 |
| 2024-03-20 | 7.68 | $7.42 | 32938 |
| 2024-03-19 | 7.71 | $7.40 | 51228 |
| 2024-03-18 | 7.73 | $7.25 | 60445 |
| 2024-03-15 | 7.78 | $7.22 | 32500 |
| 2024-03-14 | 7.83 | $7.24 | 372128 |
| 2024-03-13 | 7.88 | $7.34 | 35345 |
| 2024-03-12 | 7.91 | $7.35 | 42617 |
| 2024-03-11 | 7.95 | $7.29 | 47702 |
| 2024-03-08 | 7.99 | $7.61 | 54100 |
| 2024-03-07 | 8.02 | $7.85 | 30700 |
| 2024-03-06 | 8.02 | $7.89 | 40700 |
| 2024-03-05 | 8.03 | $7.81 | 28700 |
| 2024-03-04 | 8.04 | $7.90 | 40026 |
| 2024-03-01 | 8.05 | $7.98 | 42400 |
| 2024-02-29 | 8.06 | $7.97 | 25400 |
| 2024-02-28 | 8.07 | $8.05 | 21000 |
| 2024-02-27 | 8.08 | $8.10 | 42803 |
| 2024-02-26 | 8.09 | $7.92 | 23500 |
| 2024-02-23 | 8.10 | $8.02 | 38433 |
| 2024-02-22 | 8.09 | $8.01 | 19600 |
| 2024-02-21 | 8.08 | $7.98 | 37017 |
| 2024-02-20 | 8.07 | $7.87 | 47400 |
| 2024-02-16 | 8.07 | $8.23 | 34100 |
| 2024-02-15 | 8.04 | $8.22 | 41400 |
| 2024-02-14 | 8.02 | $8.15 | 62542 |
| 2024-02-13 | 8.00 | $8.09 | 43000 |
| 2024-02-12 | 7.99 | $8.10 | 94142 |
| 2024-02-09 | 7.99 | $8.10 | 85800 |
| 2024-02-08 | 7.98 | $8.14 | 84300 |
| 2024-02-07 | 7.98 | $7.95 | 71925 |
| 2024-02-06 | 7.99 | $8.00 | 36300 |
| 2024-02-05 | 8.01 | $7.94 | 81200 |
| 2024-02-02 | 8.02 | $8.18 | 33200 |
| 2024-02-01 | 8.01 | $8.25 | 30800 |
| 2024-01-31 | 8.00 | $8.15 | 60100 |
| 2024-01-30 | 8.02 | $8.16 | 32008 |
| 2024-01-29 | 8.03 | $8.35 | 102828 |
| 2024-01-26 | 8.04 | $8.01 | 35135 |
| 2024-01-25 | 8.06 | $7.90 | 32329 |
| 2024-01-24 | 8.08 | $7.87 | 31704 |
| 2024-01-23 | 8.10 | $7.80 | 115934 |
| 2024-01-22 | 8.13 | $7.73 | 67215 |
| 2024-01-19 | 8.16 | $7.75 | 64600 |
| 2024-01-18 | 8.19 | $7.81 | 58237 |
| 2024-01-17 | 8.21 | $7.77 | 58011 |
| 2024-01-16 | 8.23 | $7.87 | 110200 |
| 2024-01-12 | 8.25 | $7.97 | 91617 |
| 2024-01-11 | 8.25 | $8.08 | 202600 |
| 2024-01-10 | 8.23 | $8.12 | 26523 |
| 2024-01-09 | 8.22 | $8.15 | 50000 |
| 2024-01-08 | 8.20 | $8.30 | 90400 |
| 2024-01-05 | 8.18 | $8.08 | 47414 |
| 2024-01-04 | 8.17 | $8.09 | 59615 |
| 2024-01-03 | 8.15 | $8.13 | 40400 |
| 2024-01-02 | 8.13 | $8.41 | 103300 |
| 2023-12-29 | 8.10 | $8.45 | 31835 |
| 2023-12-28 | 8.06 | $8.45 | 66600 |
| 2023-12-27 | 8.03 | $8.43 | 77700 |
| 2023-12-26 | 7.99 | $8.34 | 38600 |
| 2023-12-22 | 7.95 | $8.35 | 60547 |
| 2023-12-21 | 7.92 | $8.37 | 59318 |
| 2023-12-20 | 7.87 | $8.25 | 56834 |
| 2023-12-19 | 7.83 | $8.29 | 53426 |
| 2023-12-18 | 7.79 | $8.28 | 107400 |
| 2023-12-15 | 7.75 | $8.22 | 99500 |
| 2023-12-14 | 7.71 | $8.29 | 145914 |
| 2023-12-13 | 7.67 | $7.90 | 62839 |
| 2023-12-12 | 7.65 | $7.74 | 118243 |
| 2023-12-11 | 7.60 | $7.84 | 351400 |
| 2023-12-08 | 7.55 | $7.88 | 107848 |
| 2023-12-07 | 7.49 | $7.86 | 65844 |
| 2023-12-06 | 7.44 | $7.81 | 42200 |
| 2023-12-05 | 7.38 | $7.71 | 58600 |
| 2023-12-04 | 7.32 | $7.70 | 232500 |
| 2023-12-01 | 7.27 | $7.76 | 64000 |
| 2023-11-30 | 7.21 | $7.73 | 97611 |
| 2023-11-29 | 7.15 | $7.80 | 56400 |
| 2023-11-28 | 7.09 | $7.67 | 112723 |
| 2023-11-27 | 7.02 | $7.64 | 118438 |
| 2023-11-24 | 6.96 | $7.66 | 72600 |
| 2023-11-22 | 6.88 | $7.45 | 55236 |
| 2023-11-21 | 6.82 | $7.40 | 77400 |
| 2023-11-20 | 6.77 | $7.51 | 129100 |
| 2023-11-17 | 6.71 | $7.46 | 41300 |
| 2023-11-16 | 6.66 | $7.41 | 67601 |
| 2023-11-15 | 6.61 | $7.52 | 38908 |
| 2023-11-14 | 6.56 | $7.36 | 123000 |
| 2023-11-13 | 6.55 | $6.80 | 93149 |
| 2023-11-10 | 6.54 | $6.77 | 52909 |
| 2023-11-09 | 6.53 | $6.78 | 82100 |
| 2023-11-08 | 6.53 | $6.82 | 81231 |
| 2023-11-07 | 6.54 | $6.56 | 120600 |
| 2023-11-06 | 6.56 | $6.64 | 126000 |
| 2023-11-03 | 6.57 | $6.67 | 184200 |
| 2023-11-02 | 6.58 | $6.58 | 84100 |
| 2023-11-01 | 6.60 | $6.57 | 81749 |
| 2023-10-31 | 6.61 | $6.47 | 154600 |
| 2023-10-30 | 6.63 | $6.40 | 120433 |
| 2023-10-27 | 6.66 | $6.27 | 76643 |
| 2023-10-26 | 6.70 | $6.19 | 93613 |
| 2023-10-25 | 6.75 | $6.22 | 76910 |
| 2023-10-24 | 6.78 | $6.36 | 107331 |
| 2023-10-23 | 6.80 | $6.40 | 137949 |
| 2023-10-20 | 6.82 | $6.38 | 83100 |
| 2023-10-19 | 6.85 | $6.37 | 138600 |
| 2023-10-18 | 6.88 | $6.68 | 78000 |
| 2023-10-17 | 6.90 | $6.99 | 202700 |
| 2023-10-16 | 6.91 | $6.70 | 525317 |
| 2023-10-13 | 6.93 | $6.59 | 86040 |
| 2023-10-12 | 6.95 | $6.73 | 82315 |
| 2023-10-11 | 6.97 | $6.94 | 58819 |
| 2023-10-10 | 6.98 | $6.96 | 77017 |
| 2023-10-09 | 7.00 | $6.85 | 68000 |
| 2023-10-06 | 7.02 | $7.00 | 77925 |
| 2023-10-05 | 7.02 | $6.86 | 35400 |
| 2023-10-04 | 7.04 | $6.88 | 54729 |
| 2023-10-03 | 7.07 | $6.86 | 195100 |
| 2023-10-02 | 7.09 | $7.05 | 195000 |
| 2023-09-29 | 7.11 | $7.02 | 103131 |
| 2023-09-28 | 7.13 | $7.06 | 130300 |
| 2023-09-27 | 7.15 | $6.87 | 135700 |
| 2023-09-26 | 7.18 | $6.79 | 61100 |
| 2023-09-25 | 7.21 | $6.83 | 96306 |
| 2023-09-22 | 7.24 | $6.88 | 44420 |
| 2023-09-21 | 7.27 | $6.99 | 55017 |
| 2023-09-20 | 7.29 | $7.12 | 50700 |
| 2023-09-19 | 7.32 | $7.17 | 98110 |
| 2023-09-18 | 7.34 | $7.07 | 47002 |
| 2023-09-15 | 7.35 | $7.14 | 291611 |
| 2023-09-14 | 7.35 | $7.09 | 60400 |
| 2023-09-13 | 7.36 | $7.16 | 32824 |
| 2023-09-12 | 7.37 | $7.28 | 84100 |
| 2023-09-11 | 7.37 | $7.29 | 49000 |
| 2023-09-08 | 7.38 | $7.08 | 40732 |
| 2023-09-07 | 7.40 | $7.19 | 53516 |
| 2023-09-06 | 7.42 | $7.37 | 33442 |
| 2023-09-05 | 7.43 | $7.40 | 54104 |
| 2023-09-01 | 7.45 | $7.30 | 46326 |
| 2023-08-31 | 7.48 | $7.45 | 39800 |
| 2023-08-30 | 7.49 | $7.45 | 44245 |
| 2023-08-29 | 7.51 | $7.51 | 52727 |
| 2023-08-28 | 7.54 | $7.42 | 50800 |
| 2023-08-25 | 7.56 | $7.39 | 33600 |
| 2023-08-24 | 7.59 | $7.46 | 63340 |
| 2023-08-23 | 7.62 | $7.54 | 30100 |
| 2023-08-22 | 7.65 | $7.56 | 52700 |
| 2023-08-21 | 7.67 | $7.66 | 127324 |
| 2023-08-18 | 7.69 | $7.25 | 196420 |
| 2023-08-17 | 7.73 | $7.16 | 54200 |
| 2023-08-16 | 7.76 | $7.27 | 103300 |
| 2023-08-15 | 7.80 | $7.28 | 785700 |
| 2023-08-14 | 7.83 | $7.43 | 714939 |
| 2023-08-11 | 7.85 | $7.37 | 544626 |
| 2023-08-10 | 7.87 | $7.51 | 31300 |
| 2023-08-09 | 7.88 | $7.55 | 35000 |
| 2023-08-08 | 7.89 | $7.65 | 119700 |
| 2023-08-07 | 7.88 | $7.85 | 38902 |
| 2023-08-04 | 7.86 | $7.75 | 20500 |
| 2023-08-03 | 7.85 | $7.74 | 32900 |
| 2023-08-02 | 7.83 | $7.88 | 893800 |
| 2023-08-01 | 7.80 | $8.02 | 666300 |
| 2023-07-31 | 7.76 | $7.94 | 23800 |
| 2023-07-28 | 7.74 | $8.01 | 38144 |
| 2023-07-27 | 7.71 | $8.01 | 26000 |
| 2023-07-26 | 7.68 | $8.03 | 20533 |
| 2023-07-25 | 7.65 | $8.01 | 40600 |
| 2023-07-24 | 7.61 | $8.10 | 46100 |
| 2023-07-21 | 7.57 | $7.97 | 37900 |
| 2023-07-20 | 7.54 | $7.87 | 26506 |
| 2023-07-19 | 7.52 | $7.99 | 34200 |
| 2023-07-18 | 7.50 | $7.94 | 27500 |
| 2023-07-17 | 7.49 | $7.77 | 47238 |
| 2023-07-14 | 7.50 | $7.75 | 204904 |
| 2023-07-13 | 7.50 | $7.80 | 30237 |
| 2023-07-12 | 7.49 | $7.69 | 72700 |
| 2023-07-11 | 7.48 | $7.54 | 41500 |
| 2023-07-10 | 7.48 | $7.40 | 37207 |
| 2023-07-07 | 7.48 | $7.48 | 23500 |
| 2023-07-06 | 7.46 | $7.30 | 33312 |
| 2023-07-05 | 7.45 | $7.43 | 21111 |
| 2023-07-03 | 7.44 | $7.21 | 27000 |
| 2023-06-30 | 7.44 | $7.53 | 26900 |
| 2023-06-29 | 7.40 | $7.38 | 22030 |
| 2023-06-28 | 7.37 | $7.39 | 26219 |
| 2023-06-27 | 7.35 | $7.40 | 167403 |
| 2023-06-26 | 7.34 | $7.31 | 71202 |
| 2023-06-23 | 7.32 | $7.24 | 35600 |
| 2023-06-22 | 7.30 | $7.39 | 23500 |
| 2023-06-21 | 7.29 | $7.45 | 28529 |
| 2023-06-20 | 7.28 | $7.55 | 34500 |
| 2023-06-16 | 7.27 | $7.84 | 40000 |
| 2023-06-15 | 7.25 | $7.90 | 53823 |
| 2023-06-14 | 7.23 | $7.74 | 48129 |
| 2023-06-13 | 7.20 | $7.63 | 134300 |
| 2023-06-12 | 7.18 | $7.53 | 73446 |
| 2023-06-09 | 7.16 | $7.42 | 49400 |
| 2023-06-08 | 7.14 | $7.39 | 28131 |
| 2023-06-07 | 7.13 | $7.19 | 49709 |
| 2023-06-06 | 7.12 | $7.17 | 54428 |
| 2023-06-05 | 7.11 | $7.17 | 32400 |
| 2023-06-02 | 7.11 | $7.15 | 44200 |
| 2023-06-01 | 7.08 | $6.82 | 114100 |
| 2023-05-31 | 7.09 | $6.67 | 74800 |
| 2023-05-30 | 7.10 | $7.01 | 48700 |
| 2023-05-26 | 7.10 | $7.17 | 51100 |
| 2023-05-25 | 7.10 | $6.93 | 36800 |
| 2023-05-24 | 7.10 | $6.96 | 62200 |
| 2023-05-23 | 7.10 | $7.17 | 95402 |
| 2023-05-22 | 7.09 | $7.27 | 53200 |
| 2023-05-19 | 7.09 | $7.36 | 52600 |
| 2023-05-18 | 7.08 | $7.44 | 68141 |
| 2023-05-17 | 7.06 | $7.34 | 134549 |
| 2023-05-16 | 7.08 | $7.19 | 21200 |
| 2023-05-15 | 7.10 | $7.22 | 36540 |
| 2023-05-12 | 7.11 | $7.15 | 35937 |
| 2023-05-11 | 7.13 | $7.12 | 30443 |
| 2023-05-10 | 7.14 | $7.19 | 51100 |
| 2023-05-09 | 7.14 | $6.95 | 56630 |
| 2023-05-08 | 7.15 | $6.95 | 21100 |
| 2023-05-05 | 7.15 | $7.04 | 33200 |
| 2023-05-04 | 7.16 | $6.74 | 54601 |
| 2023-05-03 | 7.17 | $6.91 | 20344 |
| 2023-05-02 | 7.20 | $6.95 | 70700 |
| 2023-05-01 | 7.23 | $6.97 | 56300 |
| 2023-04-28 | 7.25 | $7.09 | 33718 |
| 2023-04-27 | 7.27 | $6.96 | 49200 |
| 2023-04-26 | 7.28 | $7.01 | 46541 |
| 2023-04-25 | 7.28 | $6.97 | 25400 |
| 2023-04-24 | 7.28 | $7.17 | 51500 |
| 2023-04-21 | 7.27 | $7.16 | 39700 |
| 2023-04-20 | 7.27 | $7.20 | 51000 |
| 2023-04-19 | 7.27 | $7.56 | 69807 |
| 2023-04-18 | 7.25 | $7.61 | 31705 |
| 2023-04-17 | 7.21 | $7.54 | 217023 |
| 2023-04-14 | 7.18 | $7.47 | 60200 |
| 2023-04-13 | 7.16 | $7.31 | 46703 |
| 2023-04-12 | 7.15 | $7.19 | 107100 |
| 2023-04-11 | 7.17 | $7.19 | 58230 |
| 2023-04-10 | 7.19 | $7.04 | 62400 |
| 2023-04-06 | 7.23 | $7.09 | 23400 |
| 2023-04-05 | 7.28 | $7.04 | 29300 |
| 2023-04-04 | 7.34 | $7.47 | 27100 |
| 2023-04-03 | 7.34 | $7.49 | 31302 |
| 2023-03-31 | 7.36 | $7.44 | 59227 |
| 2023-03-30 | 7.37 | $7.43 | 47100 |
| 2023-03-29 | 7.37 | $7.16 | 71200 |
| 2023-03-28 | 7.38 | $7.11 | 40400 |
| 2023-03-27 | 7.38 | $6.98 | 67047 |
| 2023-03-24 | 7.40 | $6.96 | 55042 |
| 2023-03-23 | 7.40 | $7.09 | 32628 |
| 2023-03-22 | 7.41 | $7.17 | 58800 |
| 2023-03-21 | 7.42 | $7.17 | 32835 |
| 2023-03-20 | 7.43 | $6.91 | 53411 |
| 2023-03-17 | 7.45 | $6.86 | 69200 |
| 2023-03-16 | 7.49 | $7.06 | 369422 |
| 2023-03-15 | 7.51 | $7.11 | 47300 |
| 2023-03-14 | 7.52 | $7.59 | 43812 |
| 2023-03-13 | 7.51 | $7.64 | 37500 |
| 2023-03-10 | 7.49 | $7.80 | 196600 |
| 2023-03-09 | 7.48 | $8.04 | 58000 |
| 2023-03-08 | 7.46 | $8.23 | 33500 |
| 2023-03-07 | 7.43 | $7.65 | 65500 |
| 2023-03-06 | 7.42 | $7.75 | 32902 |
| 2023-03-03 | 7.41 | $7.74 | 89231 |
| 2023-03-02 | 7.40 | $7.34 | 26000 |
| 2023-03-01 | 7.40 | $7.39 | 69424 |
| 2023-02-28 | 7.38 | $7.20 | 67741 |
| 2023-02-27 | 7.37 | $7.26 | 55712 |
| 2023-02-24 | 7.37 | $7.03 | 52733 |
| 2023-02-23 | 7.37 | $7.29 | 214300 |
| 2023-02-22 | 7.36 | $7.28 | 39600 |
| 2023-02-21 | 7.34 | $7.33 | 71539 |
| 2023-02-17 | 7.32 | $7.49 | 41900 |
| 2023-02-16 | 7.29 | $7.53 | 57603 |
| 2023-02-15 | 7.26 | $7.46 | 51018 |
| 2023-02-14 | 7.24 | $7.43 | 41400 |
| 2023-02-13 | 7.23 | $7.32 | 36900 |
| 2023-02-10 | 7.24 | $7.33 | 25521 |
| 2023-02-09 | 7.24 | $7.58 | 42000 |
| 2023-02-08 | 7.21 | $7.59 | 53045 |
| 2023-02-07 | 7.18 | $7.68 | 74600 |
| 2023-02-06 | 7.14 | $7.44 | 50008 |
| 2023-02-03 | 7.12 | $7.53 | 78900 |
| 2023-02-02 | 7.07 | $7.55 | 56700 |
| 2023-02-01 | 7.02 | $7.21 | 56700 |
| 2023-01-31 | 6.98 | $7.02 | 24600 |
| 2023-01-30 | 6.92 | $7.06 | 157400 |
| 2023-01-27 | 6.87 | $7.24 | 98700 |
| 2023-01-26 | 6.81 | $7.07 | 42500 |
| 2023-01-25 | 6.75 | $7.05 | 51443 |
| 2023-01-24 | 6.70 | $6.90 | 99600 |
| 2023-01-23 | 6.65 | $6.96 | 181300 |
| 2023-01-20 | 6.60 | $6.80 | 100132 |
| 2023-01-19 | 6.55 | $6.88 | 198912 |
| 2023-01-18 | 6.50 | $7.14 | 107600 |
| 2023-01-17 | 6.44 | $7.31 | 398734 |
| 2023-01-13 | 6.38 | $7.41 | 292500 |
| 2023-01-12 | 6.31 | $7.31 | 185600 |
| 2023-01-11 | 6.25 | $7.09 | 212300 |
| 2023-01-10 | 6.19 | $6.97 | 250138 |
| 2023-01-09 | 6.14 | $6.95 | 564603 |
| 2023-01-06 | 6.09 | $6.88 | 316800 |
| 2023-01-05 | 6.03 | $6.61 | 237900 |
| 2023-01-04 | 5.99 | $6.52 | 191500 |
| 2023-01-03 | 5.96 | $6.35 | 498700 |
| 2022-12-30 | 5.94 | $5.97 | 203927 |
| 2022-12-29 | 5.94 | $6.05 | 170525 |
| 2022-12-28 | 5.94 | $5.93 | 231423 |
| 2022-12-27 | 5.94 | $6.00 | 404134 |
| 2022-12-23 | 5.93 | $5.93 | 185900 |
| 2022-12-22 | 5.94 | $5.88 | 414900 |
| 2022-12-21 | 5.93 | $5.96 | 100540 |
| 2022-12-20 | 5.93 | $5.85 | 115825 |
| 2022-12-19 | 5.92 | $5.84 | 650100 |
| 2022-12-16 | 5.92 | $5.95 | 395900 |
| 2022-12-15 | 5.91 | $6.06 | 225700 |
| 2022-12-14 | 5.91 | $6.14 | 291305 |
| 2022-12-13 | 5.91 | $6.03 | 549108 |
| 2022-12-12 | 5.93 | $5.96 | 531700 |
| 2022-12-09 | 5.95 | $5.95 | 258036 |
| 2022-12-08 | 5.96 | $5.85 | 256900 |
| 2022-12-07 | 5.94 | $5.75 | 252400 |
| 2022-12-06 | 5.94 | $5.78 | 361900 |
| 2022-12-05 | 5.92 | $5.98 | 627031 |
| 2022-12-02 | 5.89 | $5.99 | 347602 |
| 2022-12-01 | 5.83 | $5.97 | 162006 |
| 2022-11-30 | 5.78 | $6.01 | 171031 |
| 2022-11-29 | 5.75 | $5.98 | 206142 |
| 2022-11-28 | 5.71 | $5.83 | 421916 |
| 2022-11-25 | 5.67 | $5.95 | 157319 |
| 2022-11-23 | 5.64 | $5.83 | 178800 |
| 2022-11-22 | 5.60 | $5.82 | 168000 |
| 2022-11-21 | 5.57 | $5.79 | 391600 |
| 2022-11-18 | 5.54 | $5.83 | 227800 |
| 2022-11-17 | 5.50 | $5.75 | 268000 |
| 2022-11-16 | 5.46 | $5.99 | 259610 |
| 2022-11-15 | 5.40 | $6.21 | 224738 |
| 2022-11-14 | 5.34 | $6.41 | 1.2M |
| 2022-11-11 | 5.26 | $6.41 | 221039 |
| 2022-11-10 | 5.18 | $6.05 | 266242 |
| 2022-11-09 | 5.12 | $5.49 | 194000 |
| 2022-11-08 | 5.07 | $5.65 | 215934 |
| 2022-11-07 | 5.01 | $5.51 | 316500 |
| 2022-11-04 | 4.97 | $5.39 | 275800 |
| 2022-11-03 | 4.93 | $4.81 | 562000 |
| 2022-11-02 | 4.92 | $4.97 | 374400 |
| 2022-11-01 | 4.90 | $5.25 | 331748 |
| 2022-10-31 | 4.88 | $5.17 | 303844 |
| 2022-10-28 | 4.86 | $5.20 | 280100 |
| 2022-10-27 | 4.82 | $5.20 | 351200 |
| 2022-10-26 | 4.77 | $5.18 | 276129 |
| 2022-10-25 | 4.75 | $5.17 | 438204 |
| 2022-10-24 | 4.72 | $5.13 | 331312 |
| 2022-10-21 | 4.69 | $5.05 | 170200 |
| 2022-10-20 | 4.67 | $4.94 | 465029 |
| 2022-10-19 | 4.68 | $4.85 | 274300 |
| 2022-10-18 | 4.70 | $4.94 | 568709 |
| 2022-10-17 | 4.73 | $4.90 | 874932 |
| 2022-10-14 | 4.76 | $4.69 | 271644 |
| 2022-10-13 | 4.81 | $4.82 | 637500 |
| 2022-10-12 | 4.84 | $4.49 | 442200 |
| 2022-10-11 | 4.90 | $4.59 | 547021 |
| 2022-10-10 | 4.95 | $4.68 | 532334 |
| 2022-10-07 | 5.01 | $4.65 | 395243 |
| 2022-10-06 | 5.07 | $4.57 | 230700 |
| 2022-10-05 | 5.11 | $4.59 | 309200 |
| 2022-10-04 | 5.17 | $4.84 | 981548 |
| 2022-10-03 | 5.20 | $4.62 | 424900 |
| 2022-09-30 | 5.25 | $4.41 | 276900 |
| 2022-09-29 | 5.31 | $4.36 | 400138 |
| 2022-09-28 | 5.37 | $4.67 | 182100 |
| 2022-09-27 | 5.43 | $4.52 | 921700 |
| 2022-09-26 | 5.49 | $4.54 | 536400 |
| 2022-09-23 | 5.54 | $4.66 | 237312 |
| 2022-09-22 | 5.60 | $5.22 | 334607 |
| 2022-09-21 | 5.64 | $5.28 | 207800 |
| 2022-09-20 | 5.67 | $5.45 | 370736 |
| 2022-09-19 | 5.70 | $5.61 | 471000 |
| 2022-09-16 | 5.74 | $5.61 | 192700 |
| 2022-09-15 | 5.79 | $5.52 | 868300 |
| 2022-09-14 | 5.84 | $5.59 | 216939 |
| 2022-09-13 | 5.90 | $5.60 | 447007 |
| 2022-09-12 | 5.95 | $5.93 | 476315 |
| 2022-09-09 | 6.00 | $5.73 | 239831 |
| 2022-09-08 | 6.05 | $5.51 | 671000 |
| 2022-09-07 | 6.12 | $5.65 | 1.8M |
| 2022-09-06 | 6.17 | $5.48 | 610500 |
| 2022-09-02 | 6.26 | $5.57 | 366537 |
| 2022-09-01 | 6.33 | $5.65 | 634110 |
| 2022-08-31 | 6.40 | $5.70 | 237348 |
| 2022-08-30 | 6.48 | $5.76 | 552400 |
| 2022-08-29 | 6.54 | $5.70 | 1.0M |
| 2022-08-26 | 6.61 | $5.51 | 473400 |
| 2022-08-25 | 6.69 | $5.89 | 2.1M |
| 2022-08-24 | 6.74 | $5.96 | 428900 |
| 2022-08-23 | 6.79 | $6.03 | 424611 |
| 2022-08-22 | 6.83 | $6.03 | 660736 |
| 2022-08-19 | 6.89 | $6.35 | 276300 |
| 2022-08-18 | 6.93 | $6.58 | 409830 |
| 2022-08-17 | 6.97 | $6.56 | 300000 |
| 2022-08-16 | 7.00 | $6.83 | 204534 |
| 2022-08-15 | 7.02 | $6.67 | 870329 |
| 2022-08-12 | 7.03 | $6.77 | 2.2M |
| 2022-08-11 | 7.02 | $6.80 | 456504 |
| 2022-08-10 | 7.00 | $6.96 | 170300 |
| 2022-08-09 | 6.98 | $6.68 | 195100 |
| 2022-08-08 | 6.97 | $7.14 | 484714 |
| 2022-08-05 | 6.94 | $7.01 | 222400 |
| 2022-08-04 | 6.93 | $7.15 | 111820 |
| 2022-08-03 | 6.91 | $7.26 | 138827 |
| 2022-08-02 | 6.87 | $6.84 | 165300 |
| 2022-08-01 | 6.86 | $7.08 | 300100 |
| 2022-07-29 | 6.85 | $7.14 | 287534 |
| 2022-07-28 | 6.84 | $6.93 | 338324 |
| 2022-07-27 | 6.86 | $6.89 | 157821 |
| 2022-07-26 | 6.89 | $6.97 | 162600 |
| 2022-07-25 | 6.90 | $7.23 | 271300 |
| 2022-07-22 | 6.90 | $7.14 | 151900 |
| 2022-07-21 | 6.90 | $7.32 | 184417 |
| 2022-07-20 | 6.91 | $7.20 | 156900 |
| 2022-07-19 | 6.93 | $7.25 | 372227 |
| 2022-07-18 | 6.94 | $6.82 | 361943 |
| 2022-07-15 | 6.96 | $6.62 | 703932 |
| 2022-07-14 | 7.02 | $6.32 | 416304 |
| 2022-07-13 | 7.07 | $6.59 | 319800 |
| 2022-07-12 | 7.12 | $6.54 | 214800 |
| 2022-07-11 | 7.18 | $6.53 | 365700 |
| 2022-07-08 | 7.25 | $6.84 | 165719 |
| 2022-07-07 | 7.31 | $6.70 | 386647 |
| 2022-07-06 | 7.38 | $6.51 | 482327 |
| 2022-07-05 | 7.46 | $6.52 | 281700 |
| 2022-07-01 | 7.51 | $6.99 | 158400 |
| 2022-06-30 | 7.56 | $6.98 | 168922 |
| 2022-06-29 | 7.60 | $7.20 | 247119 |
| 2022-06-28 | 7.62 | $7.48 | 779100 |
| 2022-06-27 | 7.63 | $7.22 | 243300 |
| 2022-06-24 | 7.64 | $7.15 | 152400 |
| 2022-06-23 | 7.64 | $7.20 | 299339 |
| 2022-06-22 | 7.64 | $7.50 | 152500 |
| 2022-06-21 | 7.62 | $7.67 | 232600 |
| 2022-06-17 | 7.60 | $7.38 | 140815 |
| 2022-06-16 | 7.58 | $7.31 | 183000 |
| 2022-06-15 | 7.55 | $7.71 | 188623 |
| 2022-06-14 | 7.51 | $7.42 | 851649 |
| 2022-06-13 | 7.48 | $7.52 | 822909 |
| 2022-06-10 | 7.45 | $7.81 | 381500 |
| 2022-06-09 | 7.40 | $7.97 | 801900 |
| 2022-06-08 | 7.33 | $8.04 | 145200 |
| 2022-06-07 | 7.25 | $8.07 | 253200 |
| 2022-06-06 | 7.17 | $7.97 | 363020 |
| 2022-06-03 | 7.10 | $7.69 | 2.0M |
| 2022-06-02 | 7.03 | $7.89 | 722938 |
| 2022-06-01 | 6.99 | $7.71 | 101600 |
| 2022-05-31 | 6.94 | $7.71 | 408134 |
| 2022-05-27 | 6.88 | $7.61 | 180825 |
| 2022-05-26 | 6.84 | $7.51 | 193818 |
| 2022-05-25 | 6.81 | $7.19 | 151429 |
| 2022-05-24 | 6.78 | $7.17 | 155530 |
| 2022-05-23 | 6.76 | $7.12 | 210000 |
| 2022-05-20 | 6.76 | $7.10 | 162802 |
| 2022-05-19 | 6.75 | $6.99 | 208300 |
| 2022-05-18 | 6.77 | $6.77 | 159100 |
| 2022-05-17 | 6.79 | $6.98 | 147301 |
| 2022-05-16 | 6.80 | $6.81 | 280610 |
| 2022-05-13 | 6.80 | $6.95 | 171110 |
| 2022-05-12 | 6.79 | $6.72 | 253000 |
| 2022-05-11 | 6.81 | $6.58 | 226928 |
| 2022-05-10 | 6.82 | $6.52 | 531400 |
| 2022-05-09 | 6.84 | $6.41 | 523614 |
| 2022-05-06 | 6.87 | $6.50 | 1.5M |
| 2022-05-05 | 6.90 | $6.44 | 1.3M |
| 2022-05-04 | 6.92 | $6.91 | 242801 |
| 2022-05-03 | 6.93 | $6.75 | 430000 |
| 2022-05-02 | 6.96 | $6.59 | 623125 |
| 2022-04-29 | 7.00 | $6.84 | 146230 |
| 2022-04-28 | 7.01 | $6.81 | 515307 |
| 2022-04-27 | 7.05 | $6.68 | 259437 |
| 2022-04-26 | 7.11 | $6.65 | 294307 |
| 2022-04-25 | 7.14 | $7.11 | 382900 |
| 2022-04-22 | 7.15 | $7.05 | 86000 |
| 2022-04-21 | 7.16 | $7.30 | 451700 |
| 2022-04-20 | 7.15 | $7.17 | 155900 |
| 2022-04-19 | 7.17 | $7.17 | 802400 |
| 2022-04-18 | 7.18 | $6.78 | 398210 |
| 2022-04-14 | 7.21 | $6.84 | 306300 |
| 2022-04-13 | 7.24 | $7.00 | 114400 |
| 2022-04-12 | 7.27 | $6.94 | 176400 |
| 2022-04-11 | 7.27 | $6.94 | 400800 |
| 2022-04-08 | 7.27 | $6.98 | 199132 |
| 2022-04-07 | 7.26 | $6.99 | 555900 |
| 2022-04-06 | 7.25 | $6.92 | 194500 |
| 2022-04-05 | 7.27 | $7.05 | 354600 |
| 2022-04-04 | 7.26 | $7.43 | 468534 |
| 2022-04-01 | 7.21 | $7.28 | 172541 |
| 2022-03-31 | 7.19 | $7.16 | 432100 |
| 2022-03-30 | 7.19 | $7.51 | 177200 |
| 2022-03-29 | 7.20 | $8.00 | 464100 |
| 2022-03-28 | 7.18 | $7.27 | 620900 |
| 2022-03-25 | 7.25 | $7.14 | 455800 |
| 2022-03-24 | 7.34 | $7.33 | 101800 |
| 2022-03-23 | 7.43 | $7.17 | 171100 |
| 2022-03-22 | 7.55 | $7.45 | 337500 |
| 2022-03-21 | 7.65 | $7.32 | 174228 |
| 2022-03-18 | 7.78 | $7.46 | 203900 |
| 2022-03-17 | 7.92 | $7.38 | 409339 |
| 2022-03-16 | 8.05 | $7.61 | 170218 |
| 2022-03-15 | 8.19 | $7.00 | 952700 |
| 2022-03-14 | 8.34 | $6.92 | 522148 |
| 2022-03-11 | 8.49 | $6.75 | 149743 |
| 2022-03-10 | 8.68 | $6.91 | 495042 |
| 2022-03-09 | 8.86 | $7.21 | 677600 |
| 2022-03-08 | 9.01 | $6.87 | 578800 |
| 2022-03-07 | 9.16 | $6.46 | 833500 |
| 2022-03-04 | 9.32 | $6.86 | 208100 |
| 2022-03-03 | 9.48 | $7.21 | 458700 |
| 2022-03-02 | 9.61 | $7.65 | 218800 |
| 2022-03-01 | 9.73 | $7.71 | 386600 |
| 2022-02-28 | 9.82 | $8.54 | 951500 |
| 2022-02-25 | 9.86 | $9.05 | 171322 |
| 2022-02-24 | 9.89 | $9.06 | 256629 |
| 2022-02-23 | 9.91 | $9.51 | 223900 |
| 2022-02-22 | 9.92 | $9.55 | 216728 |
| 2022-02-18 | 9.93 | $9.96 | 129325 |
| 2022-02-17 | 9.93 | $10.19 | 101900 |
| 2022-02-16 | 9.94 | $9.98 | 178628 |
| 2022-02-15 | 9.98 | $10.47 | 183721 |
| 2022-02-14 | 10.00 | $9.89 | 236228 |
| 2022-02-11 | 10.06 | $10.04 | 63400 |
| 2022-02-10 | 10.11 | $10.50 | 145100 |
| 2022-02-09 | 10.12 | $10.46 | 115400 |
| 2022-02-08 | 10.15 | $10.28 | 162742 |
| 2022-02-07 | 10.19 | $9.78 | 143800 |
| 2022-02-04 | 10.25 | $9.72 | 102000 |
| 2022-02-03 | 10.32 | $9.96 | 162500 |
| 2022-02-02 | 10.37 | $9.89 | 128030 |
| 2022-02-01 | 10.42 | $9.98 | 203100 |
| 2022-01-31 | 10.47 | $9.64 | 393300 |
| 2022-01-28 | 10.51 | $9.38 | 1.5M |
| 2022-01-27 | 10.57 | $9.53 | 4.1M |
| 2022-01-26 | 10.62 | $9.55 | 708200 |
| 2022-01-25 | 10.67 | $9.65 | 556140 |
| 2022-01-24 | 10.72 | $9.72 | 412800 |
| 2022-01-21 | 10.76 | $9.97 | 910535 |
| 2022-01-20 | 10.78 | $10.37 | 457936 |
| 2022-01-19 | 10.77 | $10.73 | 117020 |
| 2022-01-18 | 10.74 | $10.90 | 285217 |
| 2022-01-14 | 10.70 | $11.12 | 160700 |
| 2022-01-13 | 10.67 | $11.05 | 183213 |
| 2022-01-12 | 10.64 | $10.81 | 58900 |
| 2022-01-11 | 10.63 | $10.96 | 737541 |
| 2022-01-10 | 10.61 | $11.13 | 904800 |
| 2022-01-07 | 10.59 | $10.98 | 283000 |
| 2022-01-06 | 10.57 | $11.07 | 158020 |
| 2022-01-05 | 10.56 | $11.00 | 311800 |
| 2022-01-04 | 10.54 | $10.95 | 112200 |
| 2022-01-03 | 10.52 | $10.83 | 296400 |
| 2021-12-31 | 10.50 | $10.54 | 131906 |
| 2021-12-30 | 10.52 | $10.48 | 184100 |
| 2021-12-29 | 10.54 | $10.56 | 161521 |
| 2021-12-28 | 10.55 | $10.62 | 203523 |
| 2021-12-27 | 10.55 | $10.61 | 185000 |
| 2021-12-23 | 10.57 | $10.60 | 255700 |
| 2021-12-22 | 10.63 | $10.33 | 170511 |
| 2021-12-21 | 10.72 | $10.21 | 282313 |
| 2021-12-20 | 10.81 | $10.03 | 423000 |
| 2021-12-17 | 10.91 | $10.18 | 197341 |
| 2021-12-16 | 11.02 | $10.40 | 164000 |
| 2021-12-15 | 11.09 | $10.54 | 183200 |
| 2021-12-14 | 11.20 | $10.52 | 191300 |
| 2021-12-13 | 11.29 | $10.66 | 232200 |
| 2021-12-10 | 11.37 | $10.76 | 261932 |
| 2021-12-09 | 11.43 | $10.54 | 643649 |
| 2021-12-08 | 11.52 | $10.78 | 216913 |
| 2021-12-07 | 11.59 | $10.64 | 471706 |
| 2021-12-06 | 11.65 | $10.61 | 312240 |
| 2021-12-03 | 11.72 | $10.48 | 219100 |
| 2021-12-02 | 11.78 | $10.91 | 242100 |
| 2021-12-01 | 11.84 | $10.89 | 153000 |
| 2021-11-30 | 11.87 | $10.76 | 252400 |
| 2021-11-29 | 11.92 | $10.58 | 236537 |
| 2021-11-26 | 11.98 | $11.07 | 42643 |
| 2021-11-24 | 12.02 | $11.78 | 50700 |
| 2021-11-23 | 12.02 | $12.09 | 90329 |
| 2021-11-22 | 11.99 | $12.07 | 907902 |
| 2021-11-19 | 11.96 | $11.98 | 87900 |
| 2021-11-18 | 11.94 | $12.27 | 194300 |
| 2021-11-17 | 11.90 | $11.88 | 148314 |
| 2021-11-16 | 11.87 | $12.68 | 46748 |
| 2021-11-15 | 11.80 | $12.34 | 140700 |
| 2021-11-12 | 11.76 | $12.25 | 50400 |
| 2021-11-11 | 11.73 | $11.95 | 68800 |
| 2021-11-10 | 11.71 | $12.31 | 58200 |
| 2021-11-09 | 11.67 | $12.26 | 43600 |
| 2021-11-08 | 11.62 | $11.93 | 335233 |
| 2021-11-05 | 11.59 | $11.86 | 66500 |
| 2021-11-04 | 11.56 | $11.78 | 60400 |
| 2021-11-03 | 11.51 | $11.98 | 55347 |
| 2021-11-02 | 11.44 | $11.59 | 65841 |
| 2021-11-01 | 11.39 | $11.76 | 149544 |
| 2021-10-29 | 11.34 | $11.81 | 59937 |
| 2021-10-28 | 11.30 | $11.88 | 136900 |
| 2021-10-27 | 11.25 | $11.70 | 43410 |
| 2021-10-26 | 11.22 | $11.54 | 53518 |
| 2021-10-25 | 11.20 | $11.44 | 93400 |
| 2021-10-22 | 11.20 | $11.51 | 122400 |
| 2021-10-21 | 11.18 | $11.46 | 275120 |
| 2021-10-20 | 11.17 | $11.40 | 82200 |
| 2021-10-19 | 11.14 | $11.34 | 114436 |
| 2021-10-18 | 11.18 | $11.51 | 338636 |
| 2021-10-15 | 11.22 | $11.62 | 52026 |
| 2021-10-14 | 11.29 | $11.51 | 45329 |
| 2021-10-13 | 11.37 | $11.49 | 66639 |
| 2021-10-12 | 11.46 | $11.28 | 53300 |
| 2021-10-11 | 11.56 | $11.35 | 135338 |
| 2021-10-08 | 11.65 | $11.29 | 168300 |
| 2021-10-07 | 11.72 | $10.83 | 65500 |
| 2021-10-06 | 11.81 | $10.55 | 44900 |
| 2021-10-05 | 11.92 | $10.62 | 198911 |
| 2021-10-04 | 12.04 | $10.70 | 299148 |
| 2021-10-01 | 12.16 | $10.91 | 540300 |
| 2021-09-30 | 12.27 | $11.02 | 715626 |
| 2021-09-29 | 12.39 | $11.05 | 3.5M |
| 2021-09-28 | 12.50 | $11.08 | 1.2M |
| 2021-09-27 | 12.63 | $11.39 | 149800 |
| 2021-09-24 | 12.74 | $11.16 | 42000 |
| 2021-09-23 | 12.85 | $11.24 | 146300 |
| 2021-09-22 | 12.96 | $10.83 | 76126 |
| 2021-09-21 | 13.09 | $12.23 | 63044 |
| 2021-09-20 | 13.14 | $12.26 | 134700 |
| 2021-09-17 | 13.18 | $13.06 | 47500 |
| 2021-09-16 | 13.19 | $12.97 | 89500 |
| 2021-09-15 | 13.21 | $13.41 | 192933 |
| 2021-09-14 | 13.21 | $13.30 | 79900 |
| 2021-09-13 | 13.23 | $13.03 | 73600 |
| 2021-09-10 | 13.28 | $12.67 | 91700 |
| 2021-09-09 | 13.32 | $12.76 | 197800 |
| 2021-09-08 | 13.37 | $12.70 | 97800 |
| 2021-09-07 | 13.41 | $12.97 | 131412 |
| 2021-09-03 | 13.43 | $13.17 | 54500 |
| 2021-09-02 | 13.45 | $13.17 | 158800 |
| 2021-09-01 | 13.47 | $13.25 | 63500 |
| 2021-08-31 | 13.48 | $13.44 | 59420 |
| 2021-08-30 | 13.49 | $13.61 | 46014 |
| 2021-08-27 | 13.50 | $13.59 | 101628 |
| 2021-08-26 | 13.50 | $13.34 | 92800 |
| 2021-08-25 | 13.52 | $13.44 | 27600 |
| 2021-08-24 | 13.53 | $13.45 | 85406 |
| 2021-08-23 | 13.53 | $13.22 | 226400 |
| 2021-08-20 | 13.56 | $13.13 | 37200 |
| 2021-08-19 | 13.60 | $13.18 | 139821 |
| 2021-08-18 | 13.61 | $13.39 | 45600 |
| 2021-08-17 | 13.64 | $13.32 | 56434 |
| 2021-08-16 | 13.64 | $13.83 | 68200 |
| 2021-08-13 | 13.62 | $13.88 | 66029 |
| 2021-08-12 | 13.60 | $13.65 | 29900 |
| 2021-08-11 | 13.61 | $13.60 | 29200 |
| 2021-08-10 | 13.64 | $13.53 | 123700 |
| 2021-08-09 | 13.66 | $13.47 | 82500 |
| 2021-08-06 | 13.69 | $13.50 | 59549 |
| 2021-08-05 | 13.73 | $13.62 | 20907 |
| 2021-08-04 | 13.74 | $13.44 | 36842 |
| 2021-08-03 | 13.78 | $13.68 | 68200 |
| 2021-08-02 | 13.80 | $13.65 | 55926 |
| 2021-07-30 | 13.87 | $13.59 | 31800 |
| 2021-07-29 | 13.93 | $13.78 | 67600 |
| 2021-07-28 | 13.98 | $13.59 | 29200 |
| 2021-07-27 | 14.06 | $13.61 | 55400 |
| 2021-07-26 | 14.13 | $13.77 | 52017 |
| 2021-07-23 | 14.21 | $13.93 | 68400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.23
2026-07-21
Close Price
$8.17
Vol: 17596
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.84
Average
7.77
Maximum
14.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.23 | $8.17 | 17596 |
| 2026-07-20 | 8.24 | $8.04 | 17632 |
| 2026-07-17 | 8.26 | $8.23 | 18200 |
| 2026-07-16 | 8.26 | $8.27 | 27800 |
| 2026-07-15 | 8.26 | $8.27 | 85400 |
| 2026-07-14 | 8.26 | $8.10 | 92819 |
| 2026-07-13 | 8.27 | $8.21 | 58343 |
| 2026-07-10 | 8.28 | $8.29 | 19900 |
| 2026-07-09 | 8.28 | $8.22 | 28600 |
| 2026-07-08 | 8.29 | $8.06 | 95807 |
| 2026-07-07 | 8.31 | $8.30 | 69400 |
| 2026-07-06 | 8.31 | $8.45 | 121600 |
| 2026-07-02 | 8.30 | $8.52 | 635600 |
| 2026-07-01 | 8.27 | $8.35 | 80421 |
| 2026-06-30 | 8.26 | $8.30 | 38126 |
| 2026-06-29 | 8.26 | $8.17 | 30400 |
| 2026-06-26 | 8.27 | $8.31 | 16900 |
| 2026-06-25 | 8.27 | $8.45 | 31900 |
| 2026-06-24 | 8.25 | $8.37 | 46500 |
| 2026-06-23 | 8.23 | $8.35 | 106300 |
| 2026-06-22 | 8.22 | $8.39 | 32500 |
| 2026-06-18 | 8.20 | $8.24 | 136500 |
| 2026-06-17 | 8.20 | $8.41 | 44700 |
| 2026-06-16 | 8.18 | $8.58 | 39900 |
| 2026-06-15 | 8.14 | $8.54 | 43500 |
| 2026-06-12 | 8.09 | $8.41 | 39100 |
| 2026-06-11 | 8.06 | $8.30 | 38300 |
| 2026-06-10 | 8.04 | $7.94 | 73200 |
| 2026-06-09 | 8.05 | $7.97 | 275713 |
| 2026-06-08 | 8.05 | $7.91 | 99000 |
| 2026-06-05 | 8.07 | $7.90 | 29234 |
| 2026-06-04 | 8.09 | $8.08 | 43500 |
| 2026-06-03 | 8.09 | $8.22 | 37100 |
| 2026-06-02 | 8.07 | $8.51 | 29200 |
| 2026-06-01 | 8.03 | $8.31 | 23300 |
| 2026-05-29 | 8.00 | $8.32 | 39600 |
| 2026-05-28 | 7.96 | $8.36 | 45116 |
| 2026-05-27 | 7.92 | $8.51 | 110500 |
| 2026-05-26 | 7.86 | $8.11 | 27200 |
| 2026-05-22 | 7.84 | $7.85 | 16100 |
| 2026-05-21 | 7.83 | $7.82 | 35219 |
| 2026-05-20 | 7.83 | $7.77 | 41800 |
| 2026-05-19 | 7.84 | $7.70 | 27825 |
| 2026-05-18 | 7.86 | $8.00 | 24000 |
| 2026-05-15 | 7.84 | $7.95 | 85836 |
| 2026-05-14 | 7.83 | $8.12 | 29900 |
| 2026-05-13 | 7.80 | $8.14 | 49600 |
| 2026-05-12 | 7.76 | $8.20 | 39426 |
| 2026-05-11 | 7.72 | $8.15 | 55940 |
| 2026-05-08 | 7.67 | $8.35 | 15200 |
| 2026-05-07 | 7.60 | $8.16 | 33600 |
| 2026-05-06 | 7.54 | $8.01 | 35300 |
| 2026-05-05 | 7.49 | $7.26 | 130336 |
| 2026-05-04 | 7.52 | $7.45 | 29836 |
| 2026-05-01 | 7.52 | $7.53 | 27900 |
| 2026-04-30 | 7.52 | $7.56 | 43241 |
| 2026-04-29 | 7.52 | $7.40 | 34843 |
| 2026-04-28 | 7.53 | $7.54 | 58305 |
| 2026-04-27 | 7.53 | $7.58 | 23500 |
| 2026-04-24 | 7.53 | $7.69 | 16900 |
| 2026-04-23 | 7.51 | $7.63 | 28000 |
| 2026-04-22 | 7.50 | $7.55 | 36142 |
| 2026-04-21 | 7.49 | $7.68 | 23431 |
| 2026-04-20 | 7.47 | $7.82 | 31035 |
| 2026-04-17 | 7.43 | $7.89 | 22900 |
| 2026-04-16 | 7.39 | $7.52 | 33500 |
| 2026-04-15 | 7.37 | $7.50 | 33500 |
| 2026-04-14 | 7.36 | $7.62 | 67234 |
| 2026-04-13 | 7.33 | $7.52 | 60300 |
| 2026-04-10 | 7.31 | $7.61 | 36200 |
| 2026-04-09 | 7.28 | $7.58 | 64903 |
| 2026-04-08 | 7.25 | $7.67 | 49800 |
| 2026-04-07 | 7.21 | $7.22 | 127200 |
| 2026-04-06 | 7.20 | $7.28 | 78300 |
| 2026-04-02 | 7.20 | $7.18 | 64000 |
| 2026-04-01 | 7.20 | $7.28 | 59800 |
| 2026-03-31 | 7.19 | $6.94 | 287813 |
| 2026-03-30 | 7.22 | $6.74 | 264248 |
| 2026-03-27 | 7.27 | $6.84 | 71900 |
| 2026-03-26 | 7.31 | $6.89 | 140901 |
| 2026-03-25 | 7.35 | $6.92 | 211328 |
| 2026-03-24 | 7.40 | $6.85 | 1.5M |
| 2026-03-23 | 7.46 | $7.07 | 133426 |
| 2026-03-20 | 7.50 | $6.63 | 137700 |
| 2026-03-19 | 7.59 | $6.72 | 250045 |
| 2026-03-18 | 7.68 | $7.02 | 84100 |
| 2026-03-17 | 7.75 | $7.29 | 126300 |
| 2026-03-16 | 7.80 | $7.18 | 96520 |
| 2026-03-13 | 7.86 | $7.10 | 69216 |
| 2026-03-12 | 7.95 | $7.13 | 117033 |
| 2026-03-11 | 8.03 | $7.46 | 64244 |
| 2026-03-10 | 8.09 | $7.40 | 129000 |
| 2026-03-09 | 8.16 | $7.17 | 101712 |
| 2026-03-06 | 8.27 | $7.40 | 91700 |
| 2026-03-05 | 8.36 | $7.63 | 82403 |
| 2026-03-04 | 8.44 | $7.85 | 44800 |
| 2026-03-03 | 8.50 | $7.98 | 84300 |
| 2026-03-02 | 8.55 | $8.33 | 150800 |
| 2026-02-27 | 8.58 | $8.72 | 42521 |
| 2026-02-26 | 8.56 | $8.88 | 27100 |
| 2026-02-25 | 8.53 | $8.85 | 34300 |
| 2026-02-24 | 8.49 | $8.90 | 35446 |
| 2026-02-23 | 8.45 | $8.57 | 55000 |
| 2026-02-20 | 8.44 | $8.71 | 25447 |
| 2026-02-19 | 8.41 | $8.64 | 42308 |
| 2026-02-18 | 8.39 | $8.75 | 41226 |
| 2026-02-17 | 8.35 | $8.71 | 26241 |
| 2026-02-13 | 8.31 | $8.80 | 26900 |
| 2026-02-12 | 8.26 | $8.70 | 42639 |
| 2026-02-11 | 8.21 | $8.52 | 26600 |
| 2026-02-10 | 8.18 | $8.59 | 113514 |
| 2026-02-09 | 8.14 | $8.60 | 57600 |
| 2026-02-06 | 8.09 | $8.42 | 31600 |
| 2026-02-05 | 8.05 | $8.44 | 118922 |
| 2026-02-04 | 8.01 | $8.54 | 47200 |
| 2026-02-03 | 7.96 | $8.00 | 33619 |
| 2026-02-02 | 7.95 | $8.05 | 25437 |
| 2026-01-30 | 7.94 | $7.91 | 20800 |
| 2026-01-29 | 7.94 | $8.14 | 32312 |
| 2026-01-28 | 7.92 | $7.97 | 20200 |
| 2026-01-27 | 7.92 | $8.14 | 21824 |
| 2026-01-26 | 7.89 | $8.02 | 13200 |
| 2026-01-23 | 7.88 | $7.96 | 22338 |
| 2026-01-22 | 7.87 | $7.79 | 15041 |
| 2026-01-21 | 7.88 | $7.78 | 12800 |
| 2026-01-20 | 7.89 | $7.61 | 32100 |
| 2026-01-16 | 7.92 | $7.75 | 18500 |
| 2026-01-15 | 7.94 | $7.85 | 13600 |
| 2026-01-14 | 7.95 | $7.96 | 14700 |
| 2026-01-13 | 7.95 | $7.90 | 31529 |
| 2026-01-12 | 7.95 | $8.20 | 13700 |
| 2026-01-09 | 7.93 | $8.12 | 15800 |
| 2026-01-08 | 7.91 | $8.13 | 13200 |
| 2026-01-07 | 7.88 | $8.06 | 14415 |
| 2026-01-06 | 7.86 | $7.99 | 20200 |
| 2026-01-05 | 7.85 | $7.96 | 16842 |
| 2026-01-02 | 7.84 | $8.12 | 20337 |
| 2025-12-31 | 7.81 | $8.00 | 19248 |
| 2025-12-30 | 7.79 | $8.05 | 21100 |
| 2025-12-29 | 7.76 | $7.98 | 8413 |
| 2025-12-26 | 7.74 | $7.86 | 10500 |
| 2025-12-24 | 7.73 | $7.86 | 6700 |
| 2025-12-23 | 7.71 | $7.81 | 30300 |
| 2025-12-22 | 7.70 | $7.87 | 19317 |
| 2025-12-19 | 7.69 | $7.85 | 9300 |
| 2025-12-18 | 7.67 | $7.86 | 20303 |
| 2025-12-17 | 7.65 | $7.74 | 17300 |
| 2025-12-16 | 7.64 | $7.88 | 11600 |
| 2025-12-15 | 7.61 | $7.81 | 19800 |
| 2025-12-12 | 7.59 | $7.89 | 25627 |
| 2025-12-11 | 7.56 | $7.82 | 15328 |
| 2025-12-10 | 7.53 | $7.67 | 13019 |
| 2025-12-09 | 7.52 | $7.57 | 27300 |
| 2025-12-08 | 7.51 | $7.54 | 31223 |
| 2025-12-05 | 7.51 | $7.60 | 25600 |
| 2025-12-04 | 7.50 | $7.62 | 13436 |
| 2025-12-03 | 7.49 | $7.82 | 18500 |
| 2025-12-02 | 7.45 | $7.66 | 21139 |
| 2025-12-01 | 7.43 | $7.61 | 39700 |
| 2025-11-28 | 7.41 | $7.46 | 20008 |
| 2025-11-26 | 7.41 | $7.51 | 26900 |
| 2025-11-25 | 7.40 | $7.51 | 129801 |
| 2025-11-24 | 7.39 | $7.47 | 173000 |
| 2025-11-21 | 7.38 | $7.30 | 49100 |
| 2025-11-20 | 7.39 | $7.08 | 33402 |
| 2025-11-19 | 7.42 | $7.32 | 41300 |
| 2025-11-18 | 7.43 | $7.20 | 20509 |
| 2025-11-17 | 7.45 | $7.30 | 28900 |
| 2025-11-14 | 7.47 | $7.43 | 22849 |
| 2025-11-13 | 7.48 | $7.42 | 13107 |
| 2025-11-12 | 7.48 | $7.53 | 8130 |
| 2025-11-11 | 7.48 | $7.45 | 31226 |
| 2025-11-10 | 7.48 | $7.65 | 25211 |
| 2025-11-07 | 7.46 | $7.72 | 23000 |
| 2025-11-06 | 7.43 | $7.75 | 44340 |
| 2025-11-05 | 7.40 | $7.67 | 40741 |
| 2025-11-04 | 7.37 | $7.58 | 51700 |
| 2025-11-03 | 7.35 | $7.67 | 18444 |
| 2025-10-31 | 7.32 | $7.67 | 34500 |
| 2025-10-30 | 7.28 | $7.60 | 23600 |
| 2025-10-29 | 7.24 | $7.68 | 395102 |
| 2025-10-28 | 7.20 | $7.59 | 290117 |
| 2025-10-27 | 7.16 | $7.60 | 16726 |
| 2025-10-24 | 7.11 | $7.46 | 60900 |
| 2025-10-23 | 7.07 | $7.40 | 25200 |
| 2025-10-22 | 7.04 | $7.35 | 33124 |
| 2025-10-21 | 7.01 | $7.21 | 49127 |
| 2025-10-20 | 6.99 | $7.22 | 33400 |
| 2025-10-17 | 6.96 | $7.09 | 50900 |
| 2025-10-16 | 6.95 | $6.62 | 25807 |
| 2025-10-15 | 6.98 | $6.25 | 66700 |
| 2025-10-14 | 7.06 | $6.31 | 54312 |
| 2025-10-13 | 7.14 | $6.47 | 70101 |
| 2025-10-10 | 7.21 | $6.55 | 21700 |
| 2025-10-09 | 7.28 | $6.63 | 105700 |
| 2025-10-08 | 7.35 | $6.63 | 30400 |
| 2025-10-07 | 7.42 | $6.78 | 13300 |
| 2025-10-06 | 7.49 | $6.95 | 19400 |
| 2025-10-03 | 7.54 | $6.87 | 25100 |
| 2025-10-02 | 7.62 | $6.82 | 41520 |
| 2025-10-01 | 7.70 | $6.86 | 108813 |
| 2025-09-30 | 7.79 | $6.63 | 27100 |
| 2025-09-29 | 7.91 | $6.69 | 13000 |
| 2025-09-26 | 8.04 | $6.73 | 86200 |
| 2025-09-25 | 8.18 | $6.66 | 52200 |
| 2025-09-24 | 8.33 | $6.76 | 811839 |
| 2025-09-23 | 8.50 | $6.79 | 79013 |
| 2025-09-22 | 8.68 | $8.87 | 47149 |
| 2025-09-19 | 8.66 | $8.72 | 24900 |
| 2025-09-18 | 8.65 | $8.92 | 55124 |
| 2025-09-17 | 8.63 | $8.64 | 20800 |
| 2025-09-16 | 8.63 | $8.52 | 28900 |
| 2025-09-15 | 8.64 | $8.52 | 35200 |
| 2025-09-12 | 8.65 | $8.38 | 56300 |
| 2025-09-11 | 8.68 | $8.51 | 47300 |
| 2025-09-10 | 8.69 | $8.49 | 19204 |
| 2025-09-09 | 8.72 | $8.75 | 64626 |
| 2025-09-08 | 8.71 | $8.70 | 63100 |
| 2025-09-05 | 8.71 | $8.56 | 15600 |
| 2025-09-04 | 8.73 | $8.49 | 121947 |
| 2025-09-03 | 8.76 | $8.59 | 26700 |
| 2025-09-02 | 8.77 | $8.60 | 68705 |
| 2025-08-29 | 8.79 | $8.86 | 14022 |
| 2025-08-28 | 8.78 | $8.87 | 14300 |
| 2025-08-27 | 8.77 | $8.73 | 8830 |
| 2025-08-26 | 8.78 | $8.99 | 19716 |
| 2025-08-25 | 8.76 | $8.87 | 10501 |
| 2025-08-22 | 8.74 | $8.93 | 19400 |
| 2025-08-21 | 8.73 | $8.76 | 17700 |
| 2025-08-20 | 8.72 | $8.83 | 20500 |
| 2025-08-19 | 8.71 | $8.84 | 13100 |
| 2025-08-18 | 8.70 | $8.70 | 15144 |
| 2025-08-15 | 8.70 | $8.78 | 13500 |
| 2025-08-14 | 8.69 | $8.76 | 14900 |
| 2025-08-13 | 8.68 | $8.62 | 15044 |
| 2025-08-12 | 8.69 | $8.74 | 36600 |
| 2025-08-11 | 8.68 | $8.47 | 21724 |
| 2025-08-08 | 8.70 | $8.60 | 16431 |
| 2025-08-07 | 8.71 | $8.63 | 19000 |
| 2025-08-06 | 8.72 | $8.47 | 14400 |
| 2025-08-05 | 8.75 | $8.51 | 21100 |
| 2025-08-04 | 8.77 | $8.50 | 26932 |
| 2025-08-01 | 8.80 | $8.54 | 25229 |
| 2025-07-31 | 8.83 | $8.59 | 21029 |
| 2025-07-30 | 8.85 | $8.66 | 19300 |
| 2025-07-29 | 8.87 | $8.96 | 62900 |
| 2025-07-28 | 8.87 | $8.80 | 8800 |
| 2025-07-25 | 8.87 | $9.07 | 47200 |
| 2025-07-24 | 8.85 | $8.97 | 12400 |
| 2025-07-23 | 8.84 | $9.09 | 24200 |
| 2025-07-22 | 8.81 | $8.74 | 8335 |
| 2025-07-21 | 8.82 | $8.77 | 15400 |
| 2025-07-18 | 8.83 | $8.72 | 40946 |
| 2025-07-17 | 8.84 | $8.88 | 10600 |
| 2025-07-16 | 8.83 | $8.84 | 45000 |
| 2025-07-15 | 8.83 | $8.85 | 15200 |
| 2025-07-14 | 8.83 | $8.89 | 65324 |
| 2025-07-11 | 8.82 | $9.11 | 19400 |
| 2025-07-10 | 8.79 | $9.17 | 25500 |
| 2025-07-09 | 8.75 | $9.15 | 14837 |
| 2025-07-08 | 8.71 | $8.97 | 91900 |
| 2025-07-07 | 8.69 | $8.86 | 21906 |
| 2025-07-03 | 8.67 | $8.94 | 6337 |
| 2025-07-02 | 8.64 | $8.89 | 13800 |
| 2025-07-01 | 8.61 | $8.80 | 19220 |
| 2025-06-30 | 8.59 | $8.76 | 33500 |
| 2025-06-27 | 8.58 | $8.70 | 28200 |
| 2025-06-26 | 8.56 | $8.39 | 52400 |
| 2025-06-25 | 8.58 | $8.30 | 32211 |
| 2025-06-24 | 8.61 | $8.43 | 67348 |
| 2025-06-23 | 8.63 | $8.68 | 18800 |
| 2025-06-20 | 8.62 | $8.50 | 29736 |
| 2025-06-18 | 8.64 | $8.56 | 47300 |
| 2025-06-17 | 8.64 | $8.72 | 28900 |
| 2025-06-16 | 8.64 | $8.83 | 39100 |
| 2025-06-13 | 8.62 | $8.78 | 32804 |
| 2025-06-12 | 8.60 | $9.02 | 10600 |
| 2025-06-11 | 8.56 | $8.82 | 19600 |
| 2025-06-10 | 8.53 | $8.78 | 11900 |
| 2025-06-09 | 8.50 | $8.70 | 39221 |
| 2025-06-06 | 8.48 | $8.65 | 5127 |
| 2025-06-05 | 8.46 | $8.69 | 96149 |
| 2025-06-04 | 8.44 | $8.65 | 9524 |
| 2025-06-03 | 8.42 | $8.68 | 14600 |
| 2025-06-02 | 8.39 | $8.72 | 25421 |
| 2025-05-30 | 8.35 | $8.75 | 22700 |
| 2025-05-29 | 8.31 | $8.73 | 18400 |
| 2025-05-28 | 8.27 | $8.61 | 30300 |
| 2025-05-27 | 8.23 | $8.62 | 24911 |
| 2025-05-23 | 8.19 | $8.43 | 63802 |
| 2025-05-22 | 8.16 | $8.61 | 73200 |
| 2025-05-21 | 8.12 | $8.65 | 13136 |
| 2025-05-20 | 8.06 | $8.64 | 18407 |
| 2025-05-19 | 8.00 | $8.47 | 14800 |
| 2025-05-16 | 7.95 | $8.31 | 10524 |
| 2025-05-15 | 7.91 | $8.35 | 13000 |
| 2025-05-14 | 7.87 | $8.22 | 8522 |
| 2025-05-13 | 7.83 | $8.38 | 45900 |
| 2025-05-12 | 7.77 | $8.26 | 16124 |
| 2025-05-09 | 7.72 | $8.13 | 30700 |
| 2025-05-08 | 7.68 | $8.05 | 9003 |
| 2025-05-07 | 7.64 | $7.91 | 30700 |
| 2025-05-06 | 7.61 | $8.11 | 27800 |
| 2025-05-05 | 7.56 | $7.93 | 10245 |
| 2025-05-02 | 7.52 | $7.91 | 40500 |
| 2025-05-01 | 7.48 | $7.84 | 39742 |
| 2025-04-30 | 7.44 | $7.73 | 35800 |
| 2025-04-29 | 7.41 | $7.74 | 36200 |
| 2025-04-28 | 7.37 | $7.93 | 28806 |
| 2025-04-25 | 7.31 | $7.98 | 20400 |
| 2025-04-24 | 7.24 | $7.80 | 15300 |
| 2025-04-23 | 7.18 | $7.57 | 23307 |
| 2025-04-22 | 7.14 | $7.58 | 34010 |
| 2025-04-21 | 7.10 | $7.23 | 36100 |
| 2025-04-17 | 7.08 | $7.32 | 22214 |
| 2025-04-16 | 7.06 | $7.21 | 32938 |
| 2025-04-15 | 7.04 | $7.21 | 47700 |
| 2025-04-14 | 7.02 | $7.09 | 58200 |
| 2025-04-11 | 7.02 | $6.93 | 86212 |
| 2025-04-10 | 7.03 | $6.72 | 111100 |
| 2025-04-09 | 7.06 | $7.18 | 134100 |
| 2025-04-08 | 7.05 | $6.43 | 151300 |
| 2025-04-07 | 7.11 | $6.47 | 168300 |
| 2025-04-04 | 7.18 | $6.51 | 80000 |
| 2025-04-03 | 7.25 | $6.76 | 25404 |
| 2025-04-02 | 7.30 | $7.02 | 30803 |
| 2025-04-01 | 7.33 | $7.00 | 43844 |
| 2025-03-31 | 7.37 | $6.97 | 908139 |
| 2025-03-28 | 7.41 | $7.18 | 2.0M |
| 2025-03-27 | 7.43 | $7.33 | 95648 |
| 2025-03-26 | 7.44 | $7.44 | 33700 |
| 2025-03-25 | 7.44 | $7.65 | 34515 |
| 2025-03-24 | 7.42 | $7.57 | 12725 |
| 2025-03-21 | 7.40 | $7.55 | 30110 |
| 2025-03-20 | 7.39 | $7.66 | 31500 |
| 2025-03-19 | 7.36 | $7.75 | 41100 |
| 2025-03-18 | 7.32 | $7.71 | 44300 |
| 2025-03-17 | 7.28 | $7.68 | 19743 |
| 2025-03-14 | 7.23 | $7.53 | 53808 |
| 2025-03-13 | 7.20 | $7.38 | 12700 |
| 2025-03-12 | 7.19 | $7.49 | 37300 |
| 2025-03-11 | 7.15 | $7.37 | 37200 |
| 2025-03-10 | 7.13 | $7.32 | 31100 |
| 2025-03-07 | 7.11 | $7.45 | 9927 |
| 2025-03-06 | 7.07 | $7.44 | 31225 |
| 2025-03-05 | 7.04 | $7.08 | 99845 |
| 2025-03-04 | 7.03 | $6.55 | 76137 |
| 2025-03-03 | 7.08 | $7.14 | 23338 |
| 2025-02-28 | 7.08 | $7.11 | 57221 |
| 2025-02-27 | 7.07 | $7.12 | 28900 |
| 2025-02-26 | 7.07 | $7.18 | 22900 |
| 2025-02-25 | 7.06 | $7.30 | 22900 |
| 2025-02-24 | 7.03 | $7.31 | 100500 |
| 2025-02-21 | 7.00 | $7.13 | 275832 |
| 2025-02-20 | 6.99 | $7.18 | 3.3M |
| 2025-02-19 | 6.97 | $7.16 | 21300 |
| 2025-02-18 | 6.95 | $7.31 | 33932 |
| 2025-02-14 | 6.91 | $7.25 | 41500 |
| 2025-02-13 | 6.87 | $6.95 | 65600 |
| 2025-02-12 | 6.86 | $6.88 | 24104 |
| 2025-02-11 | 6.86 | $6.80 | 63333 |
| 2025-02-10 | 6.87 | $6.78 | 55800 |
| 2025-02-07 | 6.88 | $6.80 | 30342 |
| 2025-02-06 | 6.88 | $6.82 | 215500 |
| 2025-02-05 | 6.89 | $6.76 | 5.2M |
| 2025-02-04 | 6.90 | $6.81 | 2.0M |
| 2025-02-03 | 6.91 | $6.85 | 36523 |
| 2025-01-31 | 6.92 | $7.04 | 57900 |
| 2025-01-30 | 6.91 | $7.14 | 57800 |
| 2025-01-29 | 6.88 | $6.99 | 52326 |
| 2025-01-28 | 6.87 | $7.17 | 58945 |
| 2025-01-27 | 6.84 | $7.27 | 65819 |
| 2025-01-24 | 6.80 | $7.15 | 46800 |
| 2025-01-23 | 6.76 | $7.05 | 49100 |
| 2025-01-22 | 6.73 | $6.88 | 100900 |
| 2025-01-21 | 6.71 | $7.02 | 118600 |
| 2025-01-17 | 6.68 | $6.86 | 56600 |
| 2025-01-16 | 6.66 | $6.77 | 69300 |
| 2025-01-15 | 6.65 | $6.81 | 53100 |
| 2025-01-14 | 6.63 | $6.59 | 101218 |
| 2025-01-13 | 6.64 | $6.54 | 319000 |
| 2025-01-10 | 6.65 | $6.54 | 117808 |
| 2025-01-08 | 6.66 | $6.67 | 75800 |
| 2025-01-07 | 6.66 | $6.70 | 3.1M |
| 2025-01-06 | 6.65 | $6.73 | 2.1M |
| 2025-01-03 | 6.65 | $6.53 | 180749 |
| 2025-01-02 | 6.66 | $6.52 | 76100 |
| 2024-12-31 | 6.67 | $6.61 | 90328 |
| 2024-12-30 | 6.68 | $6.68 | 195200 |
| 2024-12-27 | 6.68 | $6.74 | 212816 |
| 2024-12-26 | 6.67 | $6.65 | 65400 |
| 2024-12-24 | 6.67 | $6.67 | 50417 |
| 2024-12-23 | 6.68 | $6.65 | 111300 |
| 2024-12-20 | 6.68 | $6.63 | 96400 |
| 2024-12-19 | 6.68 | $6.58 | 67500 |
| 2024-12-18 | 6.69 | $6.66 | 101000 |
| 2024-12-17 | 6.70 | $6.80 | 98000 |
| 2024-12-16 | 6.69 | $6.81 | 162900 |
| 2024-12-13 | 6.67 | $6.95 | 77843 |
| 2024-12-12 | 6.64 | $6.85 | 87200 |
| 2024-12-11 | 6.62 | $6.92 | 179300 |
| 2024-12-10 | 6.59 | $6.96 | 81236 |
| 2024-12-09 | 6.55 | $6.93 | 116200 |
| 2024-12-06 | 6.51 | $6.86 | 97600 |
| 2024-12-05 | 6.48 | $6.81 | 117829 |
| 2024-12-04 | 6.44 | $6.61 | 149700 |
| 2024-12-03 | 6.42 | $6.62 | 125500 |
| 2024-12-02 | 6.40 | $6.56 | 183300 |
| 2024-11-29 | 6.39 | $6.48 | 62525 |
| 2024-11-27 | 6.38 | $6.50 | 65318 |
| 2024-11-26 | 6.36 | $6.44 | 224100 |
| 2024-11-25 | 6.36 | $6.50 | 172504 |
| 2024-11-22 | 6.34 | $6.39 | 112800 |
| 2024-11-21 | 6.33 | $6.27 | 92900 |
| 2024-11-20 | 6.34 | $6.39 | 73600 |
| 2024-11-19 | 6.34 | $6.47 | 128934 |
| 2024-11-18 | 6.32 | $6.59 | 102400 |
| 2024-11-15 | 6.29 | $6.59 | 148600 |
| 2024-11-14 | 6.26 | $6.38 | 137100 |
| 2024-11-13 | 6.25 | $6.33 | 151400 |
| 2024-11-12 | 6.24 | $6.35 | 196901 |
| 2024-11-11 | 6.23 | $6.60 | 167100 |
| 2024-11-08 | 6.19 | $6.00 | 78100 |
| 2024-11-07 | 6.21 | $6.21 | 110022 |
| 2024-11-06 | 6.21 | $5.92 | 58622 |
| 2024-11-05 | 6.24 | $6.09 | 91900 |
| 2024-11-04 | 6.26 | $6.12 | 108400 |
| 2024-11-01 | 6.28 | $6.14 | 49800 |
| 2024-10-31 | 6.29 | $6.17 | 101200 |
| 2024-10-30 | 6.30 | $6.16 | 96303 |
| 2024-10-29 | 6.32 | $6.13 | 71941 |
| 2024-10-28 | 6.34 | $6.28 | 179800 |
| 2024-10-25 | 6.34 | $6.27 | 54600 |
| 2024-10-24 | 6.35 | $6.38 | 64700 |
| 2024-10-23 | 6.35 | $6.33 | 287333 |
| 2024-10-22 | 6.35 | $6.45 | 63729 |
| 2024-10-21 | 6.34 | $6.51 | 73018 |
| 2024-10-18 | 6.32 | $6.53 | 121529 |
| 2024-10-17 | 6.30 | $6.32 | 2.0M |
| 2024-10-16 | 6.30 | $6.35 | 39823 |
| 2024-10-15 | 6.29 | $6.31 | 123500 |
| 2024-10-14 | 6.29 | $6.49 | 172012 |
| 2024-10-11 | 6.27 | $6.46 | 744807 |
| 2024-10-10 | 6.25 | $6.46 | 51800 |
| 2024-10-09 | 6.22 | $6.51 | 120100 |
| 2024-10-08 | 6.19 | $6.12 | 127600 |
| 2024-10-07 | 6.20 | $6.00 | 417313 |
| 2024-10-04 | 6.22 | $6.14 | 58605 |
| 2024-10-03 | 6.23 | $5.98 | 79133 |
| 2024-10-02 | 6.26 | $6.24 | 47803 |
| 2024-10-01 | 6.26 | $6.27 | 29500 |
| 2024-09-30 | 6.26 | $6.44 | 56200 |
| 2024-09-27 | 6.24 | $6.56 | 49100 |
| 2024-09-26 | 6.21 | $6.41 | 268021 |
| 2024-09-25 | 6.19 | $6.09 | 118000 |
| 2024-09-24 | 6.20 | $6.15 | 159220 |
| 2024-09-23 | 6.20 | $6.08 | 77104 |
| 2024-09-20 | 6.21 | $5.98 | 62900 |
| 2024-09-19 | 6.24 | $6.14 | 99200 |
| 2024-09-18 | 6.25 | $6.11 | 60713 |
| 2024-09-17 | 6.26 | $5.97 | 104000 |
| 2024-09-16 | 6.29 | $5.89 | 742622 |
| 2024-09-13 | 6.33 | $5.91 | 781000 |
| 2024-09-12 | 6.38 | $5.69 | 6.6M |
| 2024-09-11 | 6.45 | $5.76 | 6.9M |
| 2024-09-10 | 6.53 | $5.84 | 200425 |
| 2024-09-09 | 6.60 | $6.53 | 64500 |
| 2024-09-06 | 6.60 | $6.51 | 77600 |
| 2024-09-05 | 6.61 | $6.77 | 71900 |
| 2024-09-04 | 6.60 | $6.66 | 57223 |
| 2024-09-03 | 6.59 | $6.70 | 44000 |
| 2024-08-30 | 6.58 | $6.77 | 89800 |
| 2024-08-29 | 6.56 | $6.73 | 30827 |
| 2024-08-28 | 6.54 | $6.80 | 36429 |
| 2024-08-27 | 6.51 | $6.87 | 39700 |
| 2024-08-26 | 6.48 | $6.69 | 94100 |
| 2024-08-23 | 6.45 | $6.68 | 100712 |
| 2024-08-22 | 6.43 | $6.54 | 37900 |
| 2024-08-21 | 6.42 | $6.64 | 66100 |
| 2024-08-20 | 6.40 | $6.63 | 46600 |
| 2024-08-19 | 6.37 | $6.69 | 108800 |
| 2024-08-16 | 6.34 | $6.54 | 50013 |
| 2024-08-15 | 6.32 | $6.56 | 165500 |
| 2024-08-14 | 6.29 | $6.48 | 67200 |
| 2024-08-13 | 6.27 | $6.50 | 149440 |
| 2024-08-12 | 6.25 | $6.49 | 278538 |
| 2024-08-09 | 6.22 | $6.49 | 104939 |
| 2024-08-08 | 6.19 | $6.49 | 212600 |
| 2024-08-07 | 6.16 | $6.37 | 200242 |
| 2024-08-06 | 6.14 | $6.03 | 237349 |
| 2024-08-05 | 6.15 | $5.89 | 182700 |
| 2024-08-02 | 6.18 | $5.96 | 157600 |
| 2024-08-01 | 6.20 | $6.01 | 159524 |
| 2024-07-31 | 6.22 | $6.16 | 105000 |
| 2024-07-30 | 6.23 | $6.18 | 392636 |
| 2024-07-29 | 6.24 | $6.21 | 157516 |
| 2024-07-26 | 6.24 | $6.32 | 75200 |
| 2024-07-25 | 6.23 | $6.22 | 145500 |
| 2024-07-24 | 6.23 | $6.15 | 136700 |
| 2024-07-23 | 6.24 | $6.18 | 132800 |
| 2024-07-22 | 6.25 | $6.28 | 100400 |
| 2024-07-19 | 6.24 | $6.24 | 3.3M |
| 2024-07-18 | 6.24 | $6.43 | 91529 |
| 2024-07-17 | 6.22 | $6.34 | 70407 |
| 2024-07-16 | 6.21 | $6.38 | 55113 |
| 2024-07-15 | 6.19 | $6.35 | 82300 |
| 2024-07-12 | 6.18 | $6.38 | 138800 |
| 2024-07-11 | 6.15 | $6.36 | 172500 |
| 2024-07-10 | 6.13 | $6.38 | 191348 |
| 2024-07-09 | 6.11 | $6.38 | 68228 |
| 2024-07-08 | 6.08 | $6.48 | 118815 |
| 2024-07-05 | 6.03 | $6.63 | 126434 |
| 2024-07-03 | 5.97 | $5.83 | 62300 |
| 2024-07-02 | 5.99 | $5.61 | 226228 |
| 2024-07-01 | 6.03 | $5.67 | 174304 |
| 2024-06-28 | 6.06 | $5.62 | 153715 |
| 2024-06-27 | 6.11 | $5.65 | 127907 |
| 2024-06-26 | 6.16 | $5.64 | 128300 |
| 2024-06-25 | 6.21 | $5.78 | 135517 |
| 2024-06-24 | 6.26 | $5.86 | 161813 |
| 2024-06-21 | 6.30 | $5.88 | 127627 |
| 2024-06-20 | 6.35 | $5.83 | 127700 |
| 2024-06-18 | 6.40 | $5.83 | 1.9M |
| 2024-06-17 | 6.46 | $5.96 | 203200 |
| 2024-06-14 | 6.51 | $5.83 | 92513 |
| 2024-06-13 | 6.58 | $6.28 | 115100 |
| 2024-06-12 | 6.62 | $6.51 | 74200 |
| 2024-06-11 | 6.63 | $6.51 | 244427 |
| 2024-06-10 | 6.64 | $6.51 | 125600 |
| 2024-06-07 | 6.65 | $6.53 | 41000 |
| 2024-06-06 | 6.67 | $6.65 | 470929 |
| 2024-06-05 | 6.67 | $6.70 | 52100 |
| 2024-06-04 | 6.67 | $6.74 | 103000 |
| 2024-06-03 | 6.66 | $6.75 | 121602 |
| 2024-05-31 | 6.65 | $6.76 | 81500 |
| 2024-05-30 | 6.64 | $6.60 | 145900 |
| 2024-05-29 | 6.64 | $6.52 | 125347 |
| 2024-05-28 | 6.65 | $6.66 | 164200 |
| 2024-05-24 | 6.65 | $6.56 | 78912 |
| 2024-05-23 | 6.66 | $6.48 | 122746 |
| 2024-05-22 | 6.68 | $6.55 | 77634 |
| 2024-05-21 | 6.69 | $6.66 | 56600 |
| 2024-05-20 | 6.70 | $6.69 | 73000 |
| 2024-05-17 | 6.70 | $6.72 | 57600 |
| 2024-05-16 | 6.70 | $6.77 | 52200 |
| 2024-05-15 | 6.69 | $6.76 | 65501 |
| 2024-05-14 | 6.68 | $6.68 | 103513 |
| 2024-05-13 | 6.68 | $6.67 | 92016 |
| 2024-05-10 | 6.68 | $6.52 | 51740 |
| 2024-05-09 | 6.70 | $6.56 | 72200 |
| 2024-05-08 | 6.71 | $6.57 | 35700 |
| 2024-05-07 | 6.73 | $6.82 | 49325 |
| 2024-05-06 | 6.72 | $6.72 | 48000 |
| 2024-05-03 | 6.72 | $6.62 | 43900 |
| 2024-05-02 | 6.73 | $6.55 | 60400 |
| 2024-05-01 | 6.75 | $6.42 | 47606 |
| 2024-04-30 | 6.78 | $6.43 | 85100 |
| 2024-04-29 | 6.82 | $6.48 | 136600 |
| 2024-04-26 | 6.85 | $6.60 | 49524 |
| 2024-04-25 | 6.88 | $6.56 | 147000 |
| 2024-04-24 | 6.92 | $6.67 | 74500 |
| 2024-04-23 | 6.94 | $6.70 | 75134 |
| 2024-04-22 | 6.97 | $6.67 | 80400 |
| 2024-04-19 | 7.00 | $6.55 | 96000 |
| 2024-04-18 | 7.04 | $6.68 | 75800 |
| 2024-04-17 | 7.08 | $6.56 | 74800 |
| 2024-04-16 | 7.14 | $6.82 | 161047 |
| 2024-04-15 | 7.17 | $6.91 | 368800 |
| 2024-04-12 | 7.20 | $6.96 | 53400 |
| 2024-04-11 | 7.22 | $7.14 | 47700 |
| 2024-04-10 | 7.23 | $7.21 | 46400 |
| 2024-04-09 | 7.24 | $7.21 | 45344 |
| 2024-04-08 | 7.24 | $7.11 | 83100 |
| 2024-04-05 | 7.25 | $6.99 | 113209 |
| 2024-04-04 | 7.28 | $6.93 | 170300 |
| 2024-04-03 | 7.32 | $7.01 | 46200 |
| 2024-04-02 | 7.35 | $7.09 | 38200 |
| 2024-04-01 | 7.37 | $7.14 | 60500 |
| 2024-03-28 | 7.40 | $7.16 | 346915 |
| 2024-03-27 | 7.42 | $7.22 | 98200 |
| 2024-03-26 | 7.45 | $7.13 | 46916 |
| 2024-03-25 | 7.48 | $7.13 | 111000 |
| 2024-03-22 | 7.52 | $7.11 | 50200 |
| 2024-03-21 | 7.56 | $7.17 | 105600 |
| 2024-03-20 | 7.60 | $7.42 | 32938 |
| 2024-03-19 | 7.62 | $7.40 | 51228 |
| 2024-03-18 | 7.64 | $7.25 | 60445 |
| 2024-03-15 | 7.68 | $7.22 | 32500 |
| 2024-03-14 | 7.73 | $7.24 | 372128 |
| 2024-03-13 | 7.78 | $7.34 | 35345 |
| 2024-03-12 | 7.83 | $7.35 | 42617 |
| 2024-03-11 | 7.88 | $7.29 | 47702 |
| 2024-03-08 | 7.94 | $7.61 | 54100 |
| 2024-03-07 | 7.98 | $7.85 | 30700 |
| 2024-03-06 | 7.99 | $7.89 | 40700 |
| 2024-03-05 | 8.00 | $7.81 | 28700 |
| 2024-03-04 | 8.02 | $7.90 | 40026 |
| 2024-03-01 | 8.04 | $7.98 | 42400 |
| 2024-02-29 | 8.04 | $7.97 | 25400 |
| 2024-02-28 | 8.05 | $8.05 | 21000 |
| 2024-02-27 | 8.05 | $8.10 | 42803 |
| 2024-02-26 | 8.04 | $7.92 | 23500 |
| 2024-02-23 | 8.06 | $8.02 | 38433 |
| 2024-02-22 | 8.06 | $8.01 | 19600 |
| 2024-02-21 | 8.07 | $7.98 | 37017 |
| 2024-02-20 | 8.07 | $7.87 | 47400 |
| 2024-02-16 | 8.10 | $8.23 | 34100 |
| 2024-02-15 | 8.08 | $8.22 | 41400 |
| 2024-02-14 | 8.07 | $8.15 | 62542 |
| 2024-02-13 | 8.06 | $8.09 | 43000 |
| 2024-02-12 | 8.05 | $8.10 | 94142 |
| 2024-02-09 | 8.05 | $8.10 | 85800 |
| 2024-02-08 | 8.04 | $8.14 | 84300 |
| 2024-02-07 | 8.03 | $7.95 | 71925 |
| 2024-02-06 | 8.04 | $8.00 | 36300 |
| 2024-02-05 | 8.05 | $7.94 | 81200 |
| 2024-02-02 | 8.06 | $8.18 | 33200 |
| 2024-02-01 | 8.05 | $8.25 | 30800 |
| 2024-01-31 | 8.03 | $8.15 | 60100 |
| 2024-01-30 | 8.01 | $8.16 | 32008 |
| 2024-01-29 | 8.00 | $8.35 | 102828 |
| 2024-01-26 | 7.96 | $8.01 | 35135 |
| 2024-01-25 | 7.95 | $7.90 | 32329 |
| 2024-01-24 | 7.96 | $7.87 | 31704 |
| 2024-01-23 | 7.97 | $7.80 | 115934 |
| 2024-01-22 | 7.99 | $7.73 | 67215 |
| 2024-01-19 | 8.01 | $7.75 | 64600 |
| 2024-01-18 | 8.04 | $7.81 | 58237 |
| 2024-01-17 | 8.07 | $7.77 | 58011 |
| 2024-01-16 | 8.10 | $7.87 | 110200 |
| 2024-01-12 | 8.12 | $7.97 | 91617 |
| 2024-01-11 | 8.14 | $8.08 | 202600 |
| 2024-01-10 | 8.14 | $8.12 | 26523 |
| 2024-01-09 | 8.14 | $8.15 | 50000 |
| 2024-01-08 | 8.14 | $8.30 | 90400 |
| 2024-01-05 | 8.13 | $8.08 | 47414 |
| 2024-01-04 | 8.13 | $8.09 | 59615 |
| 2024-01-03 | 8.14 | $8.13 | 40400 |
| 2024-01-02 | 8.14 | $8.41 | 103300 |
| 2023-12-29 | 8.11 | $8.45 | 31835 |
| 2023-12-28 | 8.07 | $8.45 | 66600 |
| 2023-12-27 | 8.03 | $8.43 | 77700 |
| 2023-12-26 | 7.99 | $8.34 | 38600 |
| 2023-12-22 | 7.96 | $8.35 | 60547 |
| 2023-12-21 | 7.91 | $8.37 | 59318 |
| 2023-12-20 | 7.87 | $8.25 | 56834 |
| 2023-12-19 | 7.83 | $8.29 | 53426 |
| 2023-12-18 | 7.78 | $8.28 | 107400 |
| 2023-12-15 | 7.72 | $8.22 | 99500 |
| 2023-12-14 | 7.67 | $8.29 | 145914 |
| 2023-12-13 | 7.61 | $7.90 | 62839 |
| 2023-12-12 | 7.58 | $7.74 | 118243 |
| 2023-12-11 | 7.56 | $7.84 | 351400 |
| 2023-12-08 | 7.53 | $7.88 | 107848 |
| 2023-12-07 | 7.49 | $7.86 | 65844 |
| 2023-12-06 | 7.45 | $7.81 | 42200 |
| 2023-12-05 | 7.42 | $7.71 | 58600 |
| 2023-12-04 | 7.39 | $7.70 | 232500 |
| 2023-12-01 | 7.35 | $7.76 | 64000 |
| 2023-11-30 | 7.31 | $7.73 | 97611 |
| 2023-11-29 | 7.27 | $7.80 | 56400 |
| 2023-11-28 | 7.21 | $7.67 | 112723 |
| 2023-11-27 | 7.16 | $7.64 | 118438 |
| 2023-11-24 | 7.11 | $7.66 | 72600 |
| 2023-11-22 | 7.05 | $7.45 | 55236 |
| 2023-11-21 | 7.01 | $7.40 | 77400 |
| 2023-11-20 | 6.97 | $7.51 | 129100 |
| 2023-11-17 | 6.91 | $7.46 | 41300 |
| 2023-11-16 | 6.85 | $7.41 | 67601 |
| 2023-11-15 | 6.80 | $7.52 | 38908 |
| 2023-11-14 | 6.72 | $7.36 | 123000 |
| 2023-11-13 | 6.65 | $6.80 | 93149 |
| 2023-11-10 | 6.64 | $6.77 | 52909 |
| 2023-11-09 | 6.62 | $6.78 | 82100 |
| 2023-11-08 | 6.61 | $6.82 | 81231 |
| 2023-11-07 | 6.58 | $6.56 | 120600 |
| 2023-11-06 | 6.59 | $6.64 | 126000 |
| 2023-11-03 | 6.58 | $6.67 | 184200 |
| 2023-11-02 | 6.57 | $6.58 | 84100 |
| 2023-11-01 | 6.57 | $6.57 | 81749 |
| 2023-10-31 | 6.57 | $6.47 | 154600 |
| 2023-10-30 | 6.58 | $6.40 | 120433 |
| 2023-10-27 | 6.60 | $6.27 | 76643 |
| 2023-10-26 | 6.63 | $6.19 | 93613 |
| 2023-10-25 | 6.68 | $6.22 | 76910 |
| 2023-10-24 | 6.73 | $6.36 | 107331 |
| 2023-10-23 | 6.77 | $6.40 | 137949 |
| 2023-10-20 | 6.80 | $6.38 | 83100 |
| 2023-10-19 | 6.85 | $6.37 | 138600 |
| 2023-10-18 | 6.90 | $6.68 | 78000 |
| 2023-10-17 | 6.92 | $6.99 | 202700 |
| 2023-10-16 | 6.92 | $6.70 | 525317 |
| 2023-10-13 | 6.94 | $6.59 | 86040 |
| 2023-10-12 | 6.98 | $6.73 | 82315 |
| 2023-10-11 | 7.00 | $6.94 | 58819 |
| 2023-10-10 | 7.01 | $6.96 | 77017 |
| 2023-10-09 | 7.01 | $6.85 | 68000 |
| 2023-10-06 | 7.03 | $7.00 | 77925 |
| 2023-10-05 | 7.03 | $6.86 | 35400 |
| 2023-10-04 | 7.05 | $6.88 | 54729 |
| 2023-10-03 | 7.07 | $6.86 | 195100 |
| 2023-10-02 | 7.09 | $7.05 | 195000 |
| 2023-09-29 | 7.10 | $7.02 | 103131 |
| 2023-09-28 | 7.10 | $7.06 | 130300 |
| 2023-09-27 | 7.11 | $6.87 | 135700 |
| 2023-09-26 | 7.13 | $6.79 | 61100 |
| 2023-09-25 | 7.17 | $6.83 | 96306 |
| 2023-09-22 | 7.21 | $6.88 | 44420 |
| 2023-09-21 | 7.24 | $6.99 | 55017 |
| 2023-09-20 | 7.27 | $7.12 | 50700 |
| 2023-09-19 | 7.28 | $7.17 | 98110 |
| 2023-09-18 | 7.29 | $7.07 | 47002 |
| 2023-09-15 | 7.32 | $7.14 | 291611 |
| 2023-09-14 | 7.34 | $7.09 | 60400 |
| 2023-09-13 | 7.36 | $7.16 | 32824 |
| 2023-09-12 | 7.38 | $7.28 | 84100 |
| 2023-09-11 | 7.40 | $7.29 | 49000 |
| 2023-09-08 | 7.41 | $7.08 | 40732 |
| 2023-09-07 | 7.44 | $7.19 | 53516 |
| 2023-09-06 | 7.47 | $7.37 | 33442 |
| 2023-09-05 | 7.48 | $7.40 | 54104 |
| 2023-09-01 | 7.49 | $7.30 | 46326 |
| 2023-08-31 | 7.51 | $7.45 | 39800 |
| 2023-08-30 | 7.51 | $7.45 | 44245 |
| 2023-08-29 | 7.52 | $7.51 | 52727 |
| 2023-08-28 | 7.52 | $7.42 | 50800 |
| 2023-08-25 | 7.53 | $7.39 | 33600 |
| 2023-08-24 | 7.54 | $7.46 | 63340 |
| 2023-08-23 | 7.55 | $7.54 | 30100 |
| 2023-08-22 | 7.55 | $7.56 | 52700 |
| 2023-08-21 | 7.55 | $7.66 | 127324 |
| 2023-08-18 | 7.54 | $7.25 | 196420 |
| 2023-08-17 | 7.57 | $7.16 | 54200 |
| 2023-08-16 | 7.62 | $7.27 | 103300 |
| 2023-08-15 | 7.65 | $7.28 | 785700 |
| 2023-08-14 | 7.69 | $7.43 | 714939 |
| 2023-08-11 | 7.72 | $7.37 | 544626 |
| 2023-08-10 | 7.76 | $7.51 | 31300 |
| 2023-08-09 | 7.78 | $7.55 | 35000 |
| 2023-08-08 | 7.81 | $7.65 | 119700 |
| 2023-08-07 | 7.83 | $7.85 | 38902 |
| 2023-08-04 | 7.82 | $7.75 | 20500 |
| 2023-08-03 | 7.83 | $7.74 | 32900 |
| 2023-08-02 | 7.84 | $7.88 | 893800 |
| 2023-08-01 | 7.84 | $8.02 | 666300 |
| 2023-07-31 | 7.82 | $7.94 | 23800 |
| 2023-07-28 | 7.80 | $8.01 | 38144 |
| 2023-07-27 | 7.78 | $8.01 | 26000 |
| 2023-07-26 | 7.76 | $8.03 | 20533 |
| 2023-07-25 | 7.73 | $8.01 | 40600 |
| 2023-07-24 | 7.70 | $8.10 | 46100 |
| 2023-07-21 | 7.66 | $7.97 | 37900 |
| 2023-07-20 | 7.63 | $7.87 | 26506 |
| 2023-07-19 | 7.60 | $7.99 | 34200 |
| 2023-07-18 | 7.56 | $7.94 | 27500 |
| 2023-07-17 | 7.52 | $7.77 | 47238 |
| 2023-07-14 | 7.49 | $7.75 | 204904 |
| 2023-07-13 | 7.47 | $7.80 | 30237 |
| 2023-07-12 | 7.43 | $7.69 | 72700 |
| 2023-07-11 | 7.40 | $7.54 | 41500 |
| 2023-07-10 | 7.39 | $7.40 | 37207 |
| 2023-07-07 | 7.39 | $7.48 | 23500 |
| 2023-07-06 | 7.38 | $7.30 | 33312 |
| 2023-07-05 | 7.38 | $7.43 | 21111 |
| 2023-07-03 | 7.38 | $7.21 | 27000 |
| 2023-06-30 | 7.40 | $7.53 | 26900 |
| 2023-06-29 | 7.38 | $7.38 | 22030 |
| 2023-06-28 | 7.38 | $7.39 | 26219 |
| 2023-06-27 | 7.38 | $7.40 | 167403 |
| 2023-06-26 | 7.38 | $7.31 | 71202 |
| 2023-06-23 | 7.39 | $7.24 | 35600 |
| 2023-06-22 | 7.41 | $7.39 | 23500 |
| 2023-06-21 | 7.41 | $7.45 | 28529 |
| 2023-06-20 | 7.40 | $7.55 | 34500 |
| 2023-06-16 | 7.39 | $7.84 | 40000 |
| 2023-06-15 | 7.34 | $7.90 | 53823 |
| 2023-06-14 | 7.28 | $7.74 | 48129 |
| 2023-06-13 | 7.23 | $7.63 | 134300 |
| 2023-06-12 | 7.19 | $7.53 | 73446 |
| 2023-06-09 | 7.15 | $7.42 | 49400 |
| 2023-06-08 | 7.13 | $7.39 | 28131 |
| 2023-06-07 | 7.10 | $7.19 | 49709 |
| 2023-06-06 | 7.09 | $7.17 | 54428 |
| 2023-06-05 | 7.08 | $7.17 | 32400 |
| 2023-06-02 | 7.07 | $7.15 | 44200 |
| 2023-06-01 | 7.06 | $6.82 | 114100 |
| 2023-05-31 | 7.09 | $6.67 | 74800 |
| 2023-05-30 | 7.13 | $7.01 | 48700 |
| 2023-05-26 | 7.15 | $7.17 | 51100 |
| 2023-05-25 | 7.14 | $6.93 | 36800 |
| 2023-05-24 | 7.17 | $6.96 | 62200 |
| 2023-05-23 | 7.19 | $7.17 | 95402 |
| 2023-05-22 | 7.19 | $7.27 | 53200 |
| 2023-05-19 | 7.18 | $7.36 | 52600 |
| 2023-05-18 | 7.16 | $7.44 | 68141 |
| 2023-05-17 | 7.13 | $7.34 | 134549 |
| 2023-05-16 | 7.11 | $7.19 | 21200 |
| 2023-05-15 | 7.10 | $7.22 | 36540 |
| 2023-05-12 | 7.09 | $7.15 | 35937 |
| 2023-05-11 | 7.08 | $7.12 | 30443 |
| 2023-05-10 | 7.08 | $7.19 | 51100 |
| 2023-05-09 | 7.07 | $6.95 | 56630 |
| 2023-05-08 | 7.08 | $6.95 | 21100 |
| 2023-05-05 | 7.09 | $7.04 | 33200 |
| 2023-05-04 | 7.10 | $6.74 | 54601 |
| 2023-05-03 | 7.14 | $6.91 | 20344 |
| 2023-05-02 | 7.16 | $6.95 | 70700 |
| 2023-05-01 | 7.18 | $6.97 | 56300 |
| 2023-04-28 | 7.20 | $7.09 | 33718 |
| 2023-04-27 | 7.22 | $6.96 | 49200 |
| 2023-04-26 | 7.24 | $7.01 | 46541 |
| 2023-04-25 | 7.27 | $6.97 | 25400 |
| 2023-04-24 | 7.30 | $7.17 | 51500 |
| 2023-04-21 | 7.31 | $7.16 | 39700 |
| 2023-04-20 | 7.33 | $7.20 | 51000 |
| 2023-04-19 | 7.34 | $7.56 | 69807 |
| 2023-04-18 | 7.32 | $7.61 | 31705 |
| 2023-04-17 | 7.29 | $7.54 | 217023 |
| 2023-04-14 | 7.26 | $7.47 | 60200 |
| 2023-04-13 | 7.24 | $7.31 | 46703 |
| 2023-04-12 | 7.23 | $7.19 | 107100 |
| 2023-04-11 | 7.24 | $7.19 | 58230 |
| 2023-04-10 | 7.24 | $7.04 | 62400 |
| 2023-04-06 | 7.26 | $7.09 | 23400 |
| 2023-04-05 | 7.28 | $7.04 | 29300 |
| 2023-04-04 | 7.31 | $7.47 | 27100 |
| 2023-04-03 | 7.29 | $7.49 | 31302 |
| 2023-03-31 | 7.27 | $7.44 | 59227 |
| 2023-03-30 | 7.25 | $7.43 | 47100 |
| 2023-03-29 | 7.23 | $7.16 | 71200 |
| 2023-03-28 | 7.24 | $7.11 | 40400 |
| 2023-03-27 | 7.25 | $6.98 | 67047 |
| 2023-03-24 | 7.28 | $6.96 | 55042 |
| 2023-03-23 | 7.31 | $7.09 | 32628 |
| 2023-03-22 | 7.34 | $7.17 | 58800 |
| 2023-03-21 | 7.35 | $7.17 | 32835 |
| 2023-03-20 | 7.37 | $6.91 | 53411 |
| 2023-03-17 | 7.42 | $6.86 | 69200 |
| 2023-03-16 | 7.48 | $7.06 | 369422 |
| 2023-03-15 | 7.52 | $7.11 | 47300 |
| 2023-03-14 | 7.57 | $7.59 | 43812 |
| 2023-03-13 | 7.56 | $7.64 | 37500 |
| 2023-03-10 | 7.56 | $7.80 | 196600 |
| 2023-03-09 | 7.53 | $8.04 | 58000 |
| 2023-03-08 | 7.48 | $8.23 | 33500 |
| 2023-03-07 | 7.40 | $7.65 | 65500 |
| 2023-03-06 | 7.37 | $7.75 | 32902 |
| 2023-03-03 | 7.33 | $7.74 | 89231 |
| 2023-03-02 | 7.29 | $7.34 | 26000 |
| 2023-03-01 | 7.28 | $7.39 | 69424 |
| 2023-02-28 | 7.27 | $7.20 | 67741 |
| 2023-02-27 | 7.28 | $7.26 | 55712 |
| 2023-02-24 | 7.28 | $7.03 | 52733 |
| 2023-02-23 | 7.31 | $7.29 | 214300 |
| 2023-02-22 | 7.31 | $7.28 | 39600 |
| 2023-02-21 | 7.31 | $7.33 | 71539 |
| 2023-02-17 | 7.31 | $7.49 | 41900 |
| 2023-02-16 | 7.29 | $7.53 | 57603 |
| 2023-02-15 | 7.27 | $7.46 | 51018 |
| 2023-02-14 | 7.25 | $7.43 | 41400 |
| 2023-02-13 | 7.23 | $7.32 | 36900 |
| 2023-02-10 | 7.22 | $7.33 | 25521 |
| 2023-02-09 | 7.21 | $7.58 | 42000 |
| 2023-02-08 | 7.17 | $7.59 | 53045 |
| 2023-02-07 | 7.12 | $7.68 | 74600 |
| 2023-02-06 | 7.06 | $7.44 | 50008 |
| 2023-02-03 | 7.03 | $7.53 | 78900 |
| 2023-02-02 | 6.97 | $7.55 | 56700 |
| 2023-02-01 | 6.91 | $7.21 | 56700 |
| 2023-01-31 | 6.88 | $7.02 | 24600 |
| 2023-01-30 | 6.87 | $7.06 | 157400 |
| 2023-01-27 | 6.84 | $7.24 | 98700 |
| 2023-01-26 | 6.80 | $7.07 | 42500 |
| 2023-01-25 | 6.77 | $7.05 | 51443 |
| 2023-01-24 | 6.75 | $6.90 | 99600 |
| 2023-01-23 | 6.73 | $6.96 | 181300 |
| 2023-01-20 | 6.71 | $6.80 | 100132 |
| 2023-01-19 | 6.70 | $6.88 | 198912 |
| 2023-01-18 | 6.68 | $7.14 | 107600 |
| 2023-01-17 | 6.63 | $7.31 | 398734 |
| 2023-01-13 | 6.56 | $7.41 | 292500 |
| 2023-01-12 | 6.47 | $7.31 | 185600 |
| 2023-01-11 | 6.38 | $7.09 | 212300 |
| 2023-01-10 | 6.30 | $6.97 | 250138 |
| 2023-01-09 | 6.23 | $6.95 | 564603 |
| 2023-01-06 | 6.15 | $6.88 | 316800 |
| 2023-01-05 | 6.08 | $6.61 | 237900 |
| 2023-01-04 | 6.02 | $6.52 | 191500 |
| 2023-01-03 | 5.97 | $6.35 | 498700 |
| 2022-12-30 | 5.93 | $5.97 | 203927 |
| 2022-12-29 | 5.93 | $6.05 | 170525 |
| 2022-12-28 | 5.91 | $5.93 | 231423 |
| 2022-12-27 | 5.91 | $6.00 | 404134 |
| 2022-12-23 | 5.90 | $5.93 | 185900 |
| 2022-12-22 | 5.90 | $5.88 | 414900 |
| 2022-12-21 | 5.90 | $5.96 | 100540 |
| 2022-12-20 | 5.89 | $5.85 | 115825 |
| 2022-12-19 | 5.90 | $5.84 | 650100 |
| 2022-12-16 | 5.91 | $5.95 | 395900 |
| 2022-12-15 | 5.90 | $6.06 | 225700 |
| 2022-12-14 | 5.88 | $6.14 | 291305 |
| 2022-12-13 | 5.86 | $6.03 | 549108 |
| 2022-12-12 | 5.84 | $5.96 | 531700 |
| 2022-12-09 | 5.83 | $5.95 | 258036 |
| 2022-12-08 | 5.81 | $5.85 | 256900 |
| 2022-12-07 | 5.81 | $5.75 | 252400 |
| 2022-12-06 | 5.81 | $5.78 | 361900 |
| 2022-12-05 | 5.82 | $5.98 | 627031 |
| 2022-12-02 | 5.80 | $5.99 | 347602 |
| 2022-12-01 | 5.78 | $5.97 | 162006 |
| 2022-11-30 | 5.76 | $6.01 | 171031 |
| 2022-11-29 | 5.74 | $5.98 | 206142 |
| 2022-11-28 | 5.71 | $5.83 | 421916 |
| 2022-11-25 | 5.70 | $5.95 | 157319 |
| 2022-11-23 | 5.67 | $5.83 | 178800 |
| 2022-11-22 | 5.65 | $5.82 | 168000 |
| 2022-11-21 | 5.64 | $5.79 | 391600 |
| 2022-11-18 | 5.62 | $5.83 | 227800 |
| 2022-11-17 | 5.60 | $5.75 | 268000 |
| 2022-11-16 | 5.58 | $5.99 | 259610 |
| 2022-11-15 | 5.54 | $6.21 | 224738 |
| 2022-11-14 | 5.47 | $6.41 | 1.2M |
| 2022-11-11 | 5.37 | $6.41 | 221039 |
| 2022-11-10 | 5.26 | $6.05 | 266242 |
| 2022-11-09 | 5.18 | $5.49 | 194000 |
| 2022-11-08 | 5.14 | $5.65 | 215934 |
| 2022-11-07 | 5.09 | $5.51 | 316500 |
| 2022-11-04 | 5.05 | $5.39 | 275800 |
| 2022-11-03 | 5.01 | $4.81 | 562000 |
| 2022-11-02 | 5.03 | $4.97 | 374400 |
| 2022-11-01 | 5.04 | $5.25 | 331748 |
| 2022-10-31 | 5.01 | $5.17 | 303844 |
| 2022-10-28 | 5.00 | $5.20 | 280100 |
| 2022-10-27 | 4.98 | $5.20 | 351200 |
| 2022-10-26 | 4.95 | $5.18 | 276129 |
| 2022-10-25 | 4.93 | $5.17 | 438204 |
| 2022-10-24 | 4.90 | $5.13 | 331312 |
| 2022-10-21 | 4.88 | $5.05 | 170200 |
| 2022-10-20 | 4.86 | $4.94 | 465029 |
| 2022-10-19 | 4.85 | $4.85 | 274300 |
| 2022-10-18 | 4.85 | $4.94 | 568709 |
| 2022-10-17 | 4.84 | $4.90 | 874932 |
| 2022-10-14 | 4.84 | $4.69 | 271644 |
| 2022-10-13 | 4.85 | $4.82 | 637500 |
| 2022-10-12 | 4.86 | $4.49 | 442200 |
| 2022-10-11 | 4.90 | $4.59 | 547021 |
| 2022-10-10 | 4.93 | $4.68 | 532334 |
| 2022-10-07 | 4.96 | $4.65 | 395243 |
| 2022-10-06 | 4.99 | $4.57 | 230700 |
| 2022-10-05 | 5.03 | $4.59 | 309200 |
| 2022-10-04 | 5.08 | $4.84 | 981548 |
| 2022-10-03 | 5.10 | $4.62 | 424900 |
| 2022-09-30 | 5.15 | $4.41 | 276900 |
| 2022-09-29 | 5.23 | $4.36 | 400138 |
| 2022-09-28 | 5.32 | $4.67 | 182100 |
| 2022-09-27 | 5.39 | $4.52 | 921700 |
| 2022-09-26 | 5.48 | $4.54 | 536400 |
| 2022-09-23 | 5.58 | $4.66 | 237312 |
| 2022-09-22 | 5.68 | $5.22 | 334607 |
| 2022-09-21 | 5.73 | $5.28 | 207800 |
| 2022-09-20 | 5.78 | $5.45 | 370736 |
| 2022-09-19 | 5.81 | $5.61 | 471000 |
| 2022-09-16 | 5.83 | $5.61 | 192700 |
| 2022-09-15 | 5.85 | $5.52 | 868300 |
| 2022-09-14 | 5.89 | $5.59 | 216939 |
| 2022-09-13 | 5.92 | $5.60 | 447007 |
| 2022-09-12 | 5.96 | $5.93 | 476315 |
| 2022-09-09 | 5.96 | $5.73 | 239831 |
| 2022-09-08 | 5.98 | $5.51 | 671000 |
| 2022-09-07 | 6.03 | $5.65 | 1.8M |
| 2022-09-06 | 6.07 | $5.48 | 610500 |
| 2022-09-02 | 6.13 | $5.57 | 366537 |
| 2022-09-01 | 6.19 | $5.65 | 634110 |
| 2022-08-31 | 6.25 | $5.70 | 237348 |
| 2022-08-30 | 6.31 | $5.76 | 552400 |
| 2022-08-29 | 6.37 | $5.70 | 1.0M |
| 2022-08-26 | 6.44 | $5.51 | 473400 |
| 2022-08-25 | 6.53 | $5.89 | 2.1M |
| 2022-08-24 | 6.60 | $5.96 | 428900 |
| 2022-08-23 | 6.67 | $6.03 | 424611 |
| 2022-08-22 | 6.74 | $6.03 | 660736 |
| 2022-08-19 | 6.81 | $6.35 | 276300 |
| 2022-08-18 | 6.86 | $6.58 | 409830 |
| 2022-08-17 | 6.89 | $6.56 | 300000 |
| 2022-08-16 | 6.93 | $6.83 | 204534 |
| 2022-08-15 | 6.94 | $6.67 | 870329 |
| 2022-08-12 | 6.96 | $6.77 | 2.2M |
| 2022-08-11 | 6.98 | $6.80 | 456504 |
| 2022-08-10 | 7.00 | $6.96 | 170300 |
| 2022-08-09 | 7.01 | $6.68 | 195100 |
| 2022-08-08 | 7.04 | $7.14 | 484714 |
| 2022-08-05 | 7.03 | $7.01 | 222400 |
| 2022-08-04 | 7.03 | $7.15 | 111820 |
| 2022-08-03 | 7.02 | $7.26 | 138827 |
| 2022-08-02 | 7.00 | $6.84 | 165300 |
| 2022-08-01 | 7.01 | $7.08 | 300100 |
| 2022-07-29 | 7.01 | $7.14 | 287534 |
| 2022-07-28 | 6.99 | $6.93 | 338324 |
| 2022-07-27 | 7.00 | $6.89 | 157821 |
| 2022-07-26 | 7.01 | $6.97 | 162600 |
| 2022-07-25 | 7.01 | $7.23 | 271300 |
| 2022-07-22 | 6.99 | $7.14 | 151900 |
| 2022-07-21 | 6.97 | $7.32 | 184417 |
| 2022-07-20 | 6.94 | $7.20 | 156900 |
| 2022-07-19 | 6.91 | $7.25 | 372227 |
| 2022-07-18 | 6.87 | $6.82 | 361943 |
| 2022-07-15 | 6.88 | $6.62 | 703932 |
| 2022-07-14 | 6.91 | $6.32 | 416304 |
| 2022-07-13 | 6.97 | $6.59 | 319800 |
| 2022-07-12 | 7.01 | $6.54 | 214800 |
| 2022-07-11 | 7.06 | $6.53 | 365700 |
| 2022-07-08 | 7.12 | $6.84 | 165719 |
| 2022-07-07 | 7.14 | $6.70 | 386647 |
| 2022-07-06 | 7.19 | $6.51 | 482327 |
| 2022-07-05 | 7.26 | $6.52 | 281700 |
| 2022-07-01 | 7.34 | $6.99 | 158400 |
| 2022-06-30 | 7.38 | $6.98 | 168922 |
| 2022-06-29 | 7.42 | $7.20 | 247119 |
| 2022-06-28 | 7.44 | $7.48 | 779100 |
| 2022-06-27 | 7.44 | $7.22 | 243300 |
| 2022-06-24 | 7.46 | $7.15 | 152400 |
| 2022-06-23 | 7.49 | $7.20 | 299339 |
| 2022-06-22 | 7.53 | $7.50 | 152500 |
| 2022-06-21 | 7.53 | $7.67 | 232600 |
| 2022-06-17 | 7.51 | $7.38 | 140815 |
| 2022-06-16 | 7.53 | $7.31 | 183000 |
| 2022-06-15 | 7.55 | $7.71 | 188623 |
| 2022-06-14 | 7.53 | $7.42 | 851649 |
| 2022-06-13 | 7.54 | $7.52 | 822909 |
| 2022-06-10 | 7.55 | $7.81 | 381500 |
| 2022-06-09 | 7.52 | $7.97 | 801900 |
| 2022-06-08 | 7.47 | $8.04 | 145200 |
| 2022-06-07 | 7.41 | $8.07 | 253200 |
| 2022-06-06 | 7.34 | $7.97 | 363020 |
| 2022-06-03 | 7.28 | $7.69 | 2.0M |
| 2022-06-02 | 7.23 | $7.89 | 722938 |
| 2022-06-01 | 7.17 | $7.71 | 101600 |
| 2022-05-31 | 7.11 | $7.71 | 408134 |
| 2022-05-27 | 7.04 | $7.61 | 180825 |
| 2022-05-26 | 6.99 | $7.51 | 193818 |
| 2022-05-25 | 6.93 | $7.19 | 151429 |
| 2022-05-24 | 6.90 | $7.17 | 155530 |
| 2022-05-23 | 6.87 | $7.12 | 210000 |
| 2022-05-20 | 6.85 | $7.10 | 162802 |
| 2022-05-19 | 6.82 | $6.99 | 208300 |
| 2022-05-18 | 6.80 | $6.77 | 159100 |
| 2022-05-17 | 6.81 | $6.98 | 147301 |
| 2022-05-16 | 6.79 | $6.81 | 280610 |
| 2022-05-13 | 6.79 | $6.95 | 171110 |
| 2022-05-12 | 6.77 | $6.72 | 253000 |
| 2022-05-11 | 6.78 | $6.58 | 226928 |
| 2022-05-10 | 6.80 | $6.52 | 531400 |
| 2022-05-09 | 6.83 | $6.41 | 523614 |
| 2022-05-06 | 6.87 | $6.50 | 1.5M |
| 2022-05-05 | 6.91 | $6.44 | 1.3M |
| 2022-05-04 | 6.96 | $6.91 | 242801 |
| 2022-05-03 | 6.96 | $6.75 | 430000 |
| 2022-05-02 | 6.98 | $6.59 | 623125 |
| 2022-04-29 | 7.03 | $6.84 | 146230 |
| 2022-04-28 | 7.05 | $6.81 | 515307 |
| 2022-04-27 | 7.07 | $6.68 | 259437 |
| 2022-04-26 | 7.11 | $6.65 | 294307 |
| 2022-04-25 | 7.16 | $7.11 | 382900 |
| 2022-04-22 | 7.17 | $7.05 | 86000 |
| 2022-04-21 | 7.18 | $7.30 | 451700 |
| 2022-04-20 | 7.16 | $7.17 | 155900 |
| 2022-04-19 | 7.16 | $7.17 | 802400 |
| 2022-04-18 | 7.16 | $6.78 | 398210 |
| 2022-04-14 | 7.20 | $6.84 | 306300 |
| 2022-04-13 | 7.24 | $7.00 | 114400 |
| 2022-04-12 | 7.27 | $6.94 | 176400 |
| 2022-04-11 | 7.30 | $6.94 | 400800 |
| 2022-04-08 | 7.34 | $6.98 | 199132 |
| 2022-04-07 | 7.38 | $6.99 | 555900 |
| 2022-04-06 | 7.42 | $6.92 | 194500 |
| 2022-04-05 | 7.47 | $7.05 | 354600 |
| 2022-04-04 | 7.52 | $7.43 | 468534 |
| 2022-04-01 | 7.52 | $7.28 | 172541 |
| 2022-03-31 | 7.55 | $7.16 | 432100 |
| 2022-03-30 | 7.59 | $7.51 | 177200 |
| 2022-03-29 | 7.60 | $8.00 | 464100 |
| 2022-03-28 | 7.56 | $7.27 | 620900 |
| 2022-03-25 | 7.59 | $7.14 | 455800 |
| 2022-03-24 | 7.63 | $7.33 | 101800 |
| 2022-03-23 | 7.67 | $7.17 | 171100 |
| 2022-03-22 | 7.72 | $7.45 | 337500 |
| 2022-03-21 | 7.75 | $7.32 | 174228 |
| 2022-03-18 | 7.79 | $7.46 | 203900 |
| 2022-03-17 | 7.83 | $7.38 | 409339 |
| 2022-03-16 | 7.87 | $7.61 | 170218 |
| 2022-03-15 | 7.90 | $7.00 | 952700 |
| 2022-03-14 | 8.00 | $6.92 | 522148 |
| 2022-03-11 | 8.11 | $6.75 | 149743 |
| 2022-03-10 | 8.25 | $6.91 | 495042 |
| 2022-03-09 | 8.39 | $7.21 | 677600 |
| 2022-03-08 | 8.52 | $6.87 | 578800 |
| 2022-03-07 | 8.69 | $6.46 | 833500 |
| 2022-03-04 | 8.93 | $6.86 | 208100 |
| 2022-03-03 | 9.15 | $7.21 | 458700 |
| 2022-03-02 | 9.35 | $7.65 | 218800 |
| 2022-03-01 | 9.53 | $7.71 | 386600 |
| 2022-02-28 | 9.72 | $8.54 | 951500 |
| 2022-02-25 | 9.84 | $9.05 | 171322 |
| 2022-02-24 | 9.93 | $9.06 | 256629 |
| 2022-02-23 | 10.02 | $9.51 | 223900 |
| 2022-02-22 | 10.07 | $9.55 | 216728 |
| 2022-02-18 | 10.13 | $9.96 | 129325 |
| 2022-02-17 | 10.14 | $10.19 | 101900 |
| 2022-02-16 | 10.14 | $9.98 | 178628 |
| 2022-02-15 | 10.16 | $10.47 | 183721 |
| 2022-02-14 | 10.12 | $9.89 | 236228 |
| 2022-02-11 | 10.15 | $10.04 | 63400 |
| 2022-02-10 | 10.16 | $10.50 | 145100 |
| 2022-02-09 | 10.12 | $10.46 | 115400 |
| 2022-02-08 | 10.09 | $10.28 | 162742 |
| 2022-02-07 | 10.07 | $9.78 | 143800 |
| 2022-02-04 | 10.10 | $9.72 | 102000 |
| 2022-02-03 | 10.14 | $9.96 | 162500 |
| 2022-02-02 | 10.16 | $9.89 | 128030 |
| 2022-02-01 | 10.18 | $9.98 | 203100 |
| 2022-01-31 | 10.21 | $9.64 | 393300 |
| 2022-01-28 | 10.26 | $9.38 | 1.5M |
| 2022-01-27 | 10.36 | $9.53 | 4.1M |
| 2022-01-26 | 10.45 | $9.55 | 708200 |
| 2022-01-25 | 10.54 | $9.65 | 556140 |
| 2022-01-24 | 10.63 | $9.72 | 412800 |
| 2022-01-21 | 10.73 | $9.97 | 910535 |
| 2022-01-20 | 10.81 | $10.37 | 457936 |
| 2022-01-19 | 10.85 | $10.73 | 117020 |
| 2022-01-18 | 10.87 | $10.90 | 285217 |
| 2022-01-14 | 10.86 | $11.12 | 160700 |
| 2022-01-13 | 10.84 | $11.05 | 183213 |
| 2022-01-12 | 10.82 | $10.81 | 58900 |
| 2022-01-11 | 10.82 | $10.96 | 737541 |
| 2022-01-10 | 10.80 | $11.13 | 904800 |
| 2022-01-07 | 10.77 | $10.98 | 283000 |
| 2022-01-06 | 10.74 | $11.07 | 158020 |
| 2022-01-05 | 10.71 | $11.00 | 311800 |
| 2022-01-04 | 10.68 | $10.95 | 112200 |
| 2022-01-03 | 10.65 | $10.83 | 296400 |
| 2021-12-31 | 10.63 | $10.54 | 131906 |
| 2021-12-30 | 10.64 | $10.48 | 184100 |
| 2021-12-29 | 10.66 | $10.56 | 161521 |
| 2021-12-28 | 10.67 | $10.62 | 203523 |
| 2021-12-27 | 10.67 | $10.61 | 185000 |
| 2021-12-23 | 10.68 | $10.60 | 255700 |
| 2021-12-22 | 10.69 | $10.33 | 170511 |
| 2021-12-21 | 10.73 | $10.21 | 282313 |
| 2021-12-20 | 10.78 | $10.03 | 423000 |
| 2021-12-17 | 10.86 | $10.18 | 197341 |
| 2021-12-16 | 10.93 | $10.40 | 164000 |
| 2021-12-15 | 10.99 | $10.54 | 183200 |
| 2021-12-14 | 11.03 | $10.52 | 191300 |
| 2021-12-13 | 11.09 | $10.66 | 232200 |
| 2021-12-10 | 11.13 | $10.76 | 261932 |
| 2021-12-09 | 11.17 | $10.54 | 643649 |
| 2021-12-08 | 11.24 | $10.78 | 216913 |
| 2021-12-07 | 11.29 | $10.64 | 471706 |
| 2021-12-06 | 11.36 | $10.61 | 312240 |
| 2021-12-03 | 11.43 | $10.48 | 219100 |
| 2021-12-02 | 11.54 | $10.91 | 242100 |
| 2021-12-01 | 11.60 | $10.89 | 153000 |
| 2021-11-30 | 11.68 | $10.76 | 252400 |
| 2021-11-29 | 11.77 | $10.58 | 236537 |
| 2021-11-26 | 11.90 | $11.07 | 42643 |
| 2021-11-24 | 11.98 | $11.78 | 50700 |
| 2021-11-23 | 12.01 | $12.09 | 90329 |
| 2021-11-22 | 12.00 | $12.07 | 907902 |
| 2021-11-19 | 11.99 | $11.98 | 87900 |
| 2021-11-18 | 11.99 | $12.27 | 194300 |
| 2021-11-17 | 11.96 | $11.88 | 148314 |
| 2021-11-16 | 11.97 | $12.68 | 46748 |
| 2021-11-15 | 11.90 | $12.34 | 140700 |
| 2021-11-12 | 11.85 | $12.25 | 50400 |
| 2021-11-11 | 11.81 | $11.95 | 68800 |
| 2021-11-10 | 11.79 | $12.31 | 58200 |
| 2021-11-09 | 11.74 | $12.26 | 43600 |
| 2021-11-08 | 11.68 | $11.93 | 335233 |
| 2021-11-05 | 11.66 | $11.86 | 66500 |
| 2021-11-04 | 11.63 | $11.78 | 60400 |
| 2021-11-03 | 11.62 | $11.98 | 55347 |
| 2021-11-02 | 11.58 | $11.59 | 65841 |
| 2021-11-01 | 11.58 | $11.76 | 149544 |
| 2021-10-29 | 11.56 | $11.81 | 59937 |
| 2021-10-28 | 11.53 | $11.88 | 136900 |
| 2021-10-27 | 11.50 | $11.70 | 43410 |
| 2021-10-26 | 11.48 | $11.54 | 53518 |
| 2021-10-25 | 11.47 | $11.44 | 93400 |
| 2021-10-22 | 11.47 | $11.51 | 122400 |
| 2021-10-21 | 11.47 | $11.46 | 275120 |
| 2021-10-20 | 11.47 | $11.40 | 82200 |
| 2021-10-19 | 11.48 | $11.34 | 114436 |
| 2021-10-18 | 11.49 | $11.51 | 338636 |
| 2021-10-15 | 11.49 | $11.62 | 52026 |
| 2021-10-14 | 11.48 | $11.51 | 45329 |
| 2021-10-13 | 11.47 | $11.49 | 66639 |
| 2021-10-12 | 11.47 | $11.28 | 53300 |
| 2021-10-11 | 11.49 | $11.35 | 135338 |
| 2021-10-08 | 11.51 | $11.29 | 168300 |
| 2021-10-07 | 11.53 | $10.83 | 65500 |
| 2021-10-06 | 11.60 | $10.55 | 44900 |
| 2021-10-05 | 11.71 | $10.62 | 198911 |
| 2021-10-04 | 11.83 | $10.70 | 299148 |
| 2021-10-01 | 11.95 | $10.91 | 540300 |
| 2021-09-30 | 12.06 | $11.02 | 715626 |
| 2021-09-29 | 12.17 | $11.05 | 3.5M |
| 2021-09-28 | 12.28 | $11.08 | 1.2M |
| 2021-09-27 | 12.41 | $11.39 | 149800 |
| 2021-09-24 | 12.52 | $11.16 | 42000 |
| 2021-09-23 | 12.66 | $11.24 | 146300 |
| 2021-09-22 | 12.81 | $10.83 | 76126 |
| 2021-09-21 | 13.02 | $12.23 | 63044 |
| 2021-09-20 | 13.10 | $12.26 | 134700 |
| 2021-09-17 | 13.19 | $13.06 | 47500 |
| 2021-09-16 | 13.20 | $12.97 | 89500 |
| 2021-09-15 | 13.23 | $13.41 | 192933 |
| 2021-09-14 | 13.21 | $13.30 | 79900 |
| 2021-09-13 | 13.20 | $13.03 | 73600 |
| 2021-09-10 | 13.21 | $12.67 | 91700 |
| 2021-09-09 | 13.27 | $12.76 | 197800 |
| 2021-09-08 | 13.33 | $12.70 | 97800 |
| 2021-09-07 | 13.39 | $12.97 | 131412 |
| 2021-09-03 | 13.44 | $13.17 | 54500 |
| 2021-09-02 | 13.46 | $13.17 | 158800 |
| 2021-09-01 | 13.49 | $13.25 | 63500 |
| 2021-08-31 | 13.52 | $13.44 | 59420 |
| 2021-08-30 | 13.53 | $13.61 | 46014 |
| 2021-08-27 | 13.52 | $13.59 | 101628 |
| 2021-08-26 | 13.51 | $13.34 | 92800 |
| 2021-08-25 | 13.53 | $13.44 | 27600 |
| 2021-08-24 | 13.54 | $13.45 | 85406 |
| 2021-08-23 | 13.55 | $13.22 | 226400 |
| 2021-08-20 | 13.59 | $13.13 | 37200 |
| 2021-08-19 | 13.63 | $13.18 | 139821 |
| 2021-08-18 | 13.68 | $13.39 | 45600 |
| 2021-08-17 | 13.71 | $13.32 | 56434 |
| 2021-08-16 | 13.75 | $13.83 | 68200 |
| 2021-08-13 | 13.74 | $13.88 | 66029 |
| 2021-08-12 | 13.73 | $13.65 | 29900 |
| 2021-08-11 | 13.74 | $13.60 | 29200 |
| 2021-08-10 | 13.75 | $13.53 | 123700 |
| 2021-08-09 | 13.78 | $13.47 | 82500 |
| 2021-08-06 | 13.81 | $13.50 | 59549 |
| 2021-08-05 | 13.84 | $13.62 | 20907 |
| 2021-08-04 | 13.87 | $13.44 | 36842 |
| 2021-08-03 | 13.91 | $13.68 | 68200 |
| 2021-08-02 | 13.93 | $13.65 | 55926 |
| 2021-07-30 | 13.96 | $13.59 | 31800 |
| 2021-07-29 | 14.00 | $13.78 | 67600 |
| 2021-07-28 | 14.03 | $13.59 | 29200 |
| 2021-07-27 | 14.07 | $13.61 | 55400 |
| 2021-07-26 | 14.12 | $13.77 | 52017 |
| 2021-07-23 | 14.16 | $13.93 | 68400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.23
2026-07-21
Close Price
$8.17
Vol: 17596
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.65
Average
7.76
Maximum
13.92
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.23 | $8.17 | 17596 |
| 2026-07-20 | 8.24 | $8.04 | 17632 |
| 2026-07-17 | 8.27 | $8.23 | 18200 |
| 2026-07-16 | 8.27 | $8.27 | 27800 |
| 2026-07-15 | 8.28 | $8.27 | 85400 |
| 2026-07-14 | 8.28 | $8.10 | 92819 |
| 2026-07-13 | 8.31 | $8.21 | 58343 |
| 2026-07-10 | 8.32 | $8.29 | 19900 |
| 2026-07-09 | 8.32 | $8.22 | 28600 |
| 2026-07-08 | 8.33 | $8.06 | 95807 |
| 2026-07-07 | 8.36 | $8.30 | 69400 |
| 2026-07-06 | 8.36 | $8.45 | 121600 |
| 2026-07-02 | 8.34 | $8.52 | 635600 |
| 2026-07-01 | 8.32 | $8.35 | 80421 |
| 2026-06-30 | 8.31 | $8.30 | 38126 |
| 2026-06-29 | 8.31 | $8.17 | 30400 |
| 2026-06-26 | 8.32 | $8.31 | 16900 |
| 2026-06-25 | 8.31 | $8.45 | 31900 |
| 2026-06-24 | 8.30 | $8.37 | 46500 |
| 2026-06-23 | 8.29 | $8.35 | 106300 |
| 2026-06-22 | 8.28 | $8.39 | 32500 |
| 2026-06-18 | 8.26 | $8.24 | 136500 |
| 2026-06-17 | 8.25 | $8.41 | 44700 |
| 2026-06-16 | 8.23 | $8.58 | 39900 |
| 2026-06-15 | 8.19 | $8.54 | 43500 |
| 2026-06-12 | 8.15 | $8.41 | 39100 |
| 2026-06-11 | 8.11 | $8.30 | 38300 |
| 2026-06-10 | 8.09 | $7.94 | 73200 |
| 2026-06-09 | 8.11 | $7.97 | 275713 |
| 2026-06-08 | 8.12 | $7.91 | 99000 |
| 2026-06-05 | 8.14 | $7.90 | 29234 |
| 2026-06-04 | 8.16 | $8.08 | 43500 |
| 2026-06-03 | 8.17 | $8.22 | 37100 |
| 2026-06-02 | 8.15 | $8.51 | 29200 |
| 2026-06-01 | 8.11 | $8.31 | 23300 |
| 2026-05-29 | 8.08 | $8.32 | 39600 |
| 2026-05-28 | 8.04 | $8.36 | 45116 |
| 2026-05-27 | 8.00 | $8.51 | 110500 |
| 2026-05-26 | 7.93 | $8.11 | 27200 |
| 2026-05-22 | 7.91 | $7.85 | 16100 |
| 2026-05-21 | 7.90 | $7.82 | 35219 |
| 2026-05-20 | 7.90 | $7.77 | 41800 |
| 2026-05-19 | 7.91 | $7.70 | 27825 |
| 2026-05-18 | 7.91 | $8.00 | 24000 |
| 2026-05-15 | 7.89 | $7.95 | 85836 |
| 2026-05-14 | 7.88 | $8.12 | 29900 |
| 2026-05-13 | 7.84 | $8.14 | 49600 |
| 2026-05-12 | 7.80 | $8.20 | 39426 |
| 2026-05-11 | 7.76 | $8.15 | 55940 |
| 2026-05-08 | 7.71 | $8.35 | 15200 |
| 2026-05-07 | 7.64 | $8.16 | 33600 |
| 2026-05-06 | 7.59 | $8.01 | 35300 |
| 2026-05-05 | 7.55 | $7.26 | 130336 |
| 2026-05-04 | 7.58 | $7.45 | 29836 |
| 2026-05-01 | 7.59 | $7.53 | 27900 |
| 2026-04-30 | 7.59 | $7.56 | 43241 |
| 2026-04-29 | 7.59 | $7.40 | 34843 |
| 2026-04-28 | 7.60 | $7.54 | 58305 |
| 2026-04-27 | 7.59 | $7.58 | 23500 |
| 2026-04-24 | 7.58 | $7.69 | 16900 |
| 2026-04-23 | 7.55 | $7.63 | 28000 |
| 2026-04-22 | 7.53 | $7.55 | 36142 |
| 2026-04-21 | 7.51 | $7.68 | 23431 |
| 2026-04-20 | 7.47 | $7.82 | 31035 |
| 2026-04-17 | 7.41 | $7.89 | 22900 |
| 2026-04-16 | 7.35 | $7.52 | 33500 |
| 2026-04-15 | 7.31 | $7.50 | 33500 |
| 2026-04-14 | 7.28 | $7.62 | 67234 |
| 2026-04-13 | 7.23 | $7.52 | 60300 |
| 2026-04-10 | 7.19 | $7.61 | 36200 |
| 2026-04-09 | 7.14 | $7.58 | 64903 |
| 2026-04-08 | 7.09 | $7.67 | 49800 |
| 2026-04-07 | 7.03 | $7.22 | 127200 |
| 2026-04-06 | 7.02 | $7.28 | 78300 |
| 2026-04-02 | 6.99 | $7.18 | 64000 |
| 2026-04-01 | 6.99 | $7.28 | 59800 |
| 2026-03-31 | 6.97 | $6.94 | 287813 |
| 2026-03-30 | 6.99 | $6.74 | 264248 |
| 2026-03-27 | 7.04 | $6.84 | 71900 |
| 2026-03-26 | 7.09 | $6.89 | 140901 |
| 2026-03-25 | 7.14 | $6.92 | 211328 |
| 2026-03-24 | 7.20 | $6.85 | 1.5M |
| 2026-03-23 | 7.27 | $7.07 | 133426 |
| 2026-03-20 | 7.33 | $6.63 | 137700 |
| 2026-03-19 | 7.45 | $6.72 | 250045 |
| 2026-03-18 | 7.56 | $7.02 | 84100 |
| 2026-03-17 | 7.65 | $7.29 | 126300 |
| 2026-03-16 | 7.73 | $7.18 | 96520 |
| 2026-03-13 | 7.82 | $7.10 | 69216 |
| 2026-03-12 | 7.93 | $7.13 | 117033 |
| 2026-03-11 | 8.04 | $7.46 | 64244 |
| 2026-03-10 | 8.12 | $7.40 | 129000 |
| 2026-03-09 | 8.22 | $7.17 | 101712 |
| 2026-03-06 | 8.34 | $7.40 | 91700 |
| 2026-03-05 | 8.45 | $7.63 | 82403 |
| 2026-03-04 | 8.54 | $7.85 | 44800 |
| 2026-03-03 | 8.61 | $7.98 | 84300 |
| 2026-03-02 | 8.67 | $8.33 | 150800 |
| 2026-02-27 | 8.69 | $8.72 | 42521 |
| 2026-02-26 | 8.67 | $8.88 | 27100 |
| 2026-02-25 | 8.64 | $8.85 | 34300 |
| 2026-02-24 | 8.60 | $8.90 | 35446 |
| 2026-02-23 | 8.55 | $8.57 | 55000 |
| 2026-02-20 | 8.53 | $8.71 | 25447 |
| 2026-02-19 | 8.50 | $8.64 | 42308 |
| 2026-02-18 | 8.46 | $8.75 | 41226 |
| 2026-02-17 | 8.42 | $8.71 | 26241 |
| 2026-02-13 | 8.37 | $8.80 | 26900 |
| 2026-02-12 | 8.30 | $8.70 | 42639 |
| 2026-02-11 | 8.25 | $8.52 | 26600 |
| 2026-02-10 | 8.20 | $8.59 | 113514 |
| 2026-02-09 | 8.15 | $8.60 | 57600 |
| 2026-02-06 | 8.10 | $8.42 | 31600 |
| 2026-02-05 | 8.06 | $8.44 | 118922 |
| 2026-02-04 | 8.02 | $8.54 | 47200 |
| 2026-02-03 | 7.96 | $8.00 | 33619 |
| 2026-02-02 | 7.96 | $8.05 | 25437 |
| 2026-01-30 | 7.95 | $7.91 | 20800 |
| 2026-01-29 | 7.96 | $8.14 | 32312 |
| 2026-01-28 | 7.94 | $7.97 | 20200 |
| 2026-01-27 | 7.94 | $8.14 | 21824 |
| 2026-01-26 | 7.92 | $8.02 | 13200 |
| 2026-01-23 | 7.92 | $7.96 | 22338 |
| 2026-01-22 | 7.91 | $7.79 | 15041 |
| 2026-01-21 | 7.93 | $7.78 | 12800 |
| 2026-01-20 | 7.94 | $7.61 | 32100 |
| 2026-01-16 | 7.98 | $7.75 | 18500 |
| 2026-01-15 | 8.00 | $7.85 | 13600 |
| 2026-01-14 | 8.01 | $7.96 | 14700 |
| 2026-01-13 | 8.01 | $7.90 | 31529 |
| 2026-01-12 | 8.01 | $8.20 | 13700 |
| 2026-01-09 | 7.99 | $8.12 | 15800 |
| 2026-01-08 | 7.97 | $8.13 | 13200 |
| 2026-01-07 | 7.94 | $8.06 | 14415 |
| 2026-01-06 | 7.92 | $7.99 | 20200 |
| 2026-01-05 | 7.91 | $7.96 | 16842 |
| 2026-01-02 | 7.90 | $8.12 | 20337 |
| 2025-12-31 | 7.87 | $8.00 | 19248 |
| 2025-12-30 | 7.84 | $8.05 | 21100 |
| 2025-12-29 | 7.82 | $7.98 | 8413 |
| 2025-12-26 | 7.79 | $7.86 | 10500 |
| 2025-12-24 | 7.78 | $7.86 | 6700 |
| 2025-12-23 | 7.77 | $7.81 | 30300 |
| 2025-12-22 | 7.76 | $7.87 | 19317 |
| 2025-12-19 | 7.74 | $7.85 | 9300 |
| 2025-12-18 | 7.71 | $7.86 | 20303 |
| 2025-12-17 | 7.69 | $7.74 | 17300 |
| 2025-12-16 | 7.67 | $7.88 | 11600 |
| 2025-12-15 | 7.64 | $7.81 | 19800 |
| 2025-12-12 | 7.61 | $7.89 | 25627 |
| 2025-12-11 | 7.57 | $7.82 | 15328 |
| 2025-12-10 | 7.54 | $7.67 | 13019 |
| 2025-12-09 | 7.52 | $7.57 | 27300 |
| 2025-12-08 | 7.51 | $7.54 | 31223 |
| 2025-12-05 | 7.51 | $7.60 | 25600 |
| 2025-12-04 | 7.50 | $7.62 | 13436 |
| 2025-12-03 | 7.49 | $7.82 | 18500 |
| 2025-12-02 | 7.45 | $7.66 | 21139 |
| 2025-12-01 | 7.44 | $7.61 | 39700 |
| 2025-11-28 | 7.42 | $7.46 | 20008 |
| 2025-11-26 | 7.43 | $7.51 | 26900 |
| 2025-11-25 | 7.43 | $7.51 | 129801 |
| 2025-11-24 | 7.43 | $7.47 | 173000 |
| 2025-11-21 | 7.43 | $7.30 | 49100 |
| 2025-11-20 | 7.45 | $7.08 | 33402 |
| 2025-11-19 | 7.49 | $7.32 | 41300 |
| 2025-11-18 | 7.51 | $7.20 | 20509 |
| 2025-11-17 | 7.55 | $7.30 | 28900 |
| 2025-11-14 | 7.57 | $7.43 | 22849 |
| 2025-11-13 | 7.58 | $7.42 | 13107 |
| 2025-11-12 | 7.58 | $7.53 | 8130 |
| 2025-11-11 | 7.57 | $7.45 | 31226 |
| 2025-11-10 | 7.56 | $7.65 | 25211 |
| 2025-11-07 | 7.53 | $7.72 | 23000 |
| 2025-11-06 | 7.48 | $7.75 | 44340 |
| 2025-11-05 | 7.43 | $7.67 | 40741 |
| 2025-11-04 | 7.38 | $7.58 | 51700 |
| 2025-11-03 | 7.33 | $7.67 | 18444 |
| 2025-10-31 | 7.27 | $7.67 | 34500 |
| 2025-10-30 | 7.21 | $7.60 | 23600 |
| 2025-10-29 | 7.15 | $7.68 | 395102 |
| 2025-10-28 | 7.08 | $7.59 | 290117 |
| 2025-10-27 | 7.01 | $7.60 | 16726 |
| 2025-10-24 | 6.94 | $7.46 | 60900 |
| 2025-10-23 | 6.88 | $7.40 | 25200 |
| 2025-10-22 | 6.81 | $7.35 | 33124 |
| 2025-10-21 | 6.76 | $7.21 | 49127 |
| 2025-10-20 | 6.71 | $7.22 | 33400 |
| 2025-10-17 | 6.67 | $7.09 | 50900 |
| 2025-10-16 | 6.65 | $6.62 | 25807 |
| 2025-10-15 | 6.68 | $6.25 | 66700 |
| 2025-10-14 | 6.77 | $6.31 | 54312 |
| 2025-10-13 | 6.85 | $6.47 | 70101 |
| 2025-10-10 | 6.94 | $6.55 | 21700 |
| 2025-10-09 | 7.02 | $6.63 | 105700 |
| 2025-10-08 | 7.10 | $6.63 | 30400 |
| 2025-10-07 | 7.20 | $6.78 | 13300 |
| 2025-10-06 | 7.28 | $6.95 | 19400 |
| 2025-10-03 | 7.36 | $6.87 | 25100 |
| 2025-10-02 | 7.46 | $6.82 | 41520 |
| 2025-10-01 | 7.57 | $6.86 | 108813 |
| 2025-09-30 | 7.68 | $6.63 | 27100 |
| 2025-09-29 | 7.82 | $6.69 | 13000 |
| 2025-09-26 | 7.97 | $6.73 | 86200 |
| 2025-09-25 | 8.13 | $6.66 | 52200 |
| 2025-09-24 | 8.30 | $6.76 | 811839 |
| 2025-09-23 | 8.47 | $6.79 | 79013 |
| 2025-09-22 | 8.65 | $8.87 | 47149 |
| 2025-09-19 | 8.64 | $8.72 | 24900 |
| 2025-09-18 | 8.63 | $8.92 | 55124 |
| 2025-09-17 | 8.61 | $8.64 | 20800 |
| 2025-09-16 | 8.61 | $8.52 | 28900 |
| 2025-09-15 | 8.63 | $8.52 | 35200 |
| 2025-09-12 | 8.65 | $8.38 | 56300 |
| 2025-09-11 | 8.68 | $8.51 | 47300 |
| 2025-09-10 | 8.70 | $8.49 | 19204 |
| 2025-09-09 | 8.73 | $8.75 | 64626 |
| 2025-09-08 | 8.73 | $8.70 | 63100 |
| 2025-09-05 | 8.73 | $8.56 | 15600 |
| 2025-09-04 | 8.75 | $8.49 | 121947 |
| 2025-09-03 | 8.77 | $8.59 | 26700 |
| 2025-09-02 | 8.78 | $8.60 | 68705 |
| 2025-08-29 | 8.79 | $8.86 | 14022 |
| 2025-08-28 | 8.78 | $8.87 | 14300 |
| 2025-08-27 | 8.76 | $8.73 | 8830 |
| 2025-08-26 | 8.76 | $8.99 | 19716 |
| 2025-08-25 | 8.73 | $8.87 | 10501 |
| 2025-08-22 | 8.71 | $8.93 | 19400 |
| 2025-08-21 | 8.69 | $8.76 | 17700 |
| 2025-08-20 | 8.68 | $8.83 | 20500 |
| 2025-08-19 | 8.67 | $8.84 | 13100 |
| 2025-08-18 | 8.66 | $8.70 | 15144 |
| 2025-08-15 | 8.66 | $8.78 | 13500 |
| 2025-08-14 | 8.66 | $8.76 | 14900 |
| 2025-08-13 | 8.65 | $8.62 | 15044 |
| 2025-08-12 | 8.66 | $8.74 | 36600 |
| 2025-08-11 | 8.66 | $8.47 | 21724 |
| 2025-08-08 | 8.69 | $8.60 | 16431 |
| 2025-08-07 | 8.71 | $8.63 | 19000 |
| 2025-08-06 | 8.72 | $8.47 | 14400 |
| 2025-08-05 | 8.76 | $8.51 | 21100 |
| 2025-08-04 | 8.79 | $8.50 | 26932 |
| 2025-08-01 | 8.83 | $8.54 | 25229 |
| 2025-07-31 | 8.86 | $8.59 | 21029 |
| 2025-07-30 | 8.89 | $8.66 | 19300 |
| 2025-07-29 | 8.92 | $8.96 | 62900 |
| 2025-07-28 | 8.91 | $8.80 | 8800 |
| 2025-07-25 | 8.92 | $9.07 | 47200 |
| 2025-07-24 | 8.91 | $8.97 | 12400 |
| 2025-07-23 | 8.89 | $9.09 | 24200 |
| 2025-07-22 | 8.87 | $8.74 | 8335 |
| 2025-07-21 | 8.87 | $8.77 | 15400 |
| 2025-07-18 | 8.87 | $8.72 | 40946 |
| 2025-07-17 | 8.88 | $8.88 | 10600 |
| 2025-07-16 | 8.87 | $8.84 | 45000 |
| 2025-07-15 | 8.86 | $8.85 | 15200 |
| 2025-07-14 | 8.86 | $8.89 | 65324 |
| 2025-07-11 | 8.85 | $9.11 | 19400 |
| 2025-07-10 | 8.81 | $9.17 | 25500 |
| 2025-07-09 | 8.77 | $9.15 | 14837 |
| 2025-07-08 | 8.73 | $8.97 | 91900 |
| 2025-07-07 | 8.71 | $8.86 | 21906 |
| 2025-07-03 | 8.69 | $8.94 | 6337 |
| 2025-07-02 | 8.67 | $8.89 | 13800 |
| 2025-07-01 | 8.65 | $8.80 | 19220 |
| 2025-06-30 | 8.63 | $8.76 | 33500 |
| 2025-06-27 | 8.62 | $8.70 | 28200 |
| 2025-06-26 | 8.62 | $8.39 | 52400 |
| 2025-06-25 | 8.65 | $8.30 | 32211 |
| 2025-06-24 | 8.69 | $8.43 | 67348 |
| 2025-06-23 | 8.71 | $8.68 | 18800 |
| 2025-06-20 | 8.71 | $8.50 | 29736 |
| 2025-06-18 | 8.73 | $8.56 | 47300 |
| 2025-06-17 | 8.75 | $8.72 | 28900 |
| 2025-06-16 | 8.74 | $8.83 | 39100 |
| 2025-06-13 | 8.73 | $8.78 | 32804 |
| 2025-06-12 | 8.71 | $9.02 | 10600 |
| 2025-06-11 | 8.68 | $8.82 | 19600 |
| 2025-06-10 | 8.65 | $8.78 | 11900 |
| 2025-06-09 | 8.63 | $8.70 | 39221 |
| 2025-06-06 | 8.61 | $8.65 | 5127 |
| 2025-06-05 | 8.60 | $8.69 | 96149 |
| 2025-06-04 | 8.58 | $8.65 | 9524 |
| 2025-06-03 | 8.56 | $8.68 | 14600 |
| 2025-06-02 | 8.53 | $8.72 | 25421 |
| 2025-05-30 | 8.50 | $8.75 | 22700 |
| 2025-05-29 | 8.45 | $8.73 | 18400 |
| 2025-05-28 | 8.41 | $8.61 | 30300 |
| 2025-05-27 | 8.37 | $8.62 | 24911 |
| 2025-05-23 | 8.33 | $8.43 | 63802 |
| 2025-05-22 | 8.30 | $8.61 | 73200 |
| 2025-05-21 | 8.26 | $8.65 | 13136 |
| 2025-05-20 | 8.20 | $8.64 | 18407 |
| 2025-05-19 | 8.14 | $8.47 | 14800 |
| 2025-05-16 | 8.09 | $8.31 | 10524 |
| 2025-05-15 | 8.05 | $8.35 | 13000 |
| 2025-05-14 | 8.00 | $8.22 | 8522 |
| 2025-05-13 | 7.96 | $8.38 | 45900 |
| 2025-05-12 | 7.90 | $8.26 | 16124 |
| 2025-05-09 | 7.84 | $8.13 | 30700 |
| 2025-05-08 | 7.79 | $8.05 | 9003 |
| 2025-05-07 | 7.74 | $7.91 | 30700 |
| 2025-05-06 | 7.70 | $8.11 | 27800 |
| 2025-05-05 | 7.63 | $7.93 | 10245 |
| 2025-05-02 | 7.57 | $7.91 | 40500 |
| 2025-05-01 | 7.51 | $7.84 | 39742 |
| 2025-04-30 | 7.45 | $7.73 | 35800 |
| 2025-04-29 | 7.40 | $7.74 | 36200 |
| 2025-04-28 | 7.34 | $7.93 | 28806 |
| 2025-04-25 | 7.27 | $7.98 | 20400 |
| 2025-04-24 | 7.18 | $7.80 | 15300 |
| 2025-04-23 | 7.11 | $7.57 | 23307 |
| 2025-04-22 | 7.06 | $7.58 | 34010 |
| 2025-04-21 | 7.01 | $7.23 | 36100 |
| 2025-04-17 | 7.00 | $7.32 | 22214 |
| 2025-04-16 | 6.98 | $7.21 | 32938 |
| 2025-04-15 | 6.97 | $7.21 | 47700 |
| 2025-04-14 | 6.96 | $7.09 | 58200 |
| 2025-04-11 | 6.97 | $6.93 | 86212 |
| 2025-04-10 | 7.00 | $6.72 | 111100 |
| 2025-04-09 | 7.05 | $7.18 | 134100 |
| 2025-04-08 | 7.05 | $6.43 | 151300 |
| 2025-04-07 | 7.14 | $6.47 | 168300 |
| 2025-04-04 | 7.22 | $6.51 | 80000 |
| 2025-04-03 | 7.30 | $6.76 | 25404 |
| 2025-04-02 | 7.37 | $7.02 | 30803 |
| 2025-04-01 | 7.40 | $7.00 | 43844 |
| 2025-03-31 | 7.44 | $6.97 | 908139 |
| 2025-03-28 | 7.49 | $7.18 | 2.0M |
| 2025-03-27 | 7.51 | $7.33 | 95648 |
| 2025-03-26 | 7.51 | $7.44 | 33700 |
| 2025-03-25 | 7.51 | $7.65 | 34515 |
| 2025-03-24 | 7.48 | $7.57 | 12725 |
| 2025-03-21 | 7.46 | $7.55 | 30110 |
| 2025-03-20 | 7.44 | $7.66 | 31500 |
| 2025-03-19 | 7.41 | $7.75 | 41100 |
| 2025-03-18 | 7.36 | $7.71 | 44300 |
| 2025-03-17 | 7.32 | $7.68 | 19743 |
| 2025-03-14 | 7.28 | $7.53 | 53808 |
| 2025-03-13 | 7.25 | $7.38 | 12700 |
| 2025-03-12 | 7.23 | $7.49 | 37300 |
| 2025-03-11 | 7.20 | $7.37 | 37200 |
| 2025-03-10 | 7.17 | $7.32 | 31100 |
| 2025-03-07 | 7.15 | $7.45 | 9927 |
| 2025-03-06 | 7.12 | $7.44 | 31225 |
| 2025-03-05 | 7.08 | $7.08 | 99845 |
| 2025-03-04 | 7.07 | $6.55 | 76137 |
| 2025-03-03 | 7.12 | $7.14 | 23338 |
| 2025-02-28 | 7.11 | $7.11 | 57221 |
| 2025-02-27 | 7.10 | $7.12 | 28900 |
| 2025-02-26 | 7.09 | $7.18 | 22900 |
| 2025-02-25 | 7.07 | $7.30 | 22900 |
| 2025-02-24 | 7.05 | $7.31 | 100500 |
| 2025-02-21 | 7.02 | $7.13 | 275832 |
| 2025-02-20 | 7.01 | $7.18 | 3.3M |
| 2025-02-19 | 6.99 | $7.16 | 21300 |
| 2025-02-18 | 6.97 | $7.31 | 33932 |
| 2025-02-14 | 6.94 | $7.25 | 41500 |
| 2025-02-13 | 6.91 | $6.95 | 65600 |
| 2025-02-12 | 6.91 | $6.88 | 24104 |
| 2025-02-11 | 6.91 | $6.80 | 63333 |
| 2025-02-10 | 6.92 | $6.78 | 55800 |
| 2025-02-07 | 6.93 | $6.80 | 30342 |
| 2025-02-06 | 6.94 | $6.82 | 215500 |
| 2025-02-05 | 6.95 | $6.76 | 5.2M |
| 2025-02-04 | 6.96 | $6.81 | 2.0M |
| 2025-02-03 | 6.96 | $6.85 | 36523 |
| 2025-01-31 | 6.96 | $7.04 | 57900 |
| 2025-01-30 | 6.94 | $7.14 | 57800 |
| 2025-01-29 | 6.91 | $6.99 | 52326 |
| 2025-01-28 | 6.89 | $7.17 | 58945 |
| 2025-01-27 | 6.85 | $7.27 | 65819 |
| 2025-01-24 | 6.80 | $7.15 | 46800 |
| 2025-01-23 | 6.76 | $7.05 | 49100 |
| 2025-01-22 | 6.73 | $6.88 | 100900 |
| 2025-01-21 | 6.71 | $7.02 | 118600 |
| 2025-01-17 | 6.67 | $6.86 | 56600 |
| 2025-01-16 | 6.65 | $6.77 | 69300 |
| 2025-01-15 | 6.64 | $6.81 | 53100 |
| 2025-01-14 | 6.63 | $6.59 | 101218 |
| 2025-01-13 | 6.64 | $6.54 | 319000 |
| 2025-01-10 | 6.65 | $6.54 | 117808 |
| 2025-01-08 | 6.67 | $6.67 | 75800 |
| 2025-01-07 | 6.67 | $6.70 | 3.1M |
| 2025-01-06 | 6.68 | $6.73 | 2.1M |
| 2025-01-03 | 6.68 | $6.53 | 180749 |
| 2025-01-02 | 6.70 | $6.52 | 76100 |
| 2024-12-31 | 6.72 | $6.61 | 90328 |
| 2024-12-30 | 6.73 | $6.68 | 195200 |
| 2024-12-27 | 6.74 | $6.74 | 212816 |
| 2024-12-26 | 6.74 | $6.65 | 65400 |
| 2024-12-24 | 6.74 | $6.67 | 50417 |
| 2024-12-23 | 6.75 | $6.65 | 111300 |
| 2024-12-20 | 6.75 | $6.63 | 96400 |
| 2024-12-19 | 6.75 | $6.58 | 67500 |
| 2024-12-18 | 6.76 | $6.66 | 101000 |
| 2024-12-17 | 6.76 | $6.80 | 98000 |
| 2024-12-16 | 6.75 | $6.81 | 162900 |
| 2024-12-13 | 6.73 | $6.95 | 77843 |
| 2024-12-12 | 6.70 | $6.85 | 87200 |
| 2024-12-11 | 6.67 | $6.92 | 179300 |
| 2024-12-10 | 6.64 | $6.96 | 81236 |
| 2024-12-09 | 6.60 | $6.93 | 116200 |
| 2024-12-06 | 6.55 | $6.86 | 97600 |
| 2024-12-05 | 6.52 | $6.81 | 117829 |
| 2024-12-04 | 6.48 | $6.61 | 149700 |
| 2024-12-03 | 6.46 | $6.62 | 125500 |
| 2024-12-02 | 6.43 | $6.56 | 183300 |
| 2024-11-29 | 6.41 | $6.48 | 62525 |
| 2024-11-27 | 6.40 | $6.50 | 65318 |
| 2024-11-26 | 6.38 | $6.44 | 224100 |
| 2024-11-25 | 6.36 | $6.50 | 172504 |
| 2024-11-22 | 6.34 | $6.39 | 112800 |
| 2024-11-21 | 6.33 | $6.27 | 92900 |
| 2024-11-20 | 6.33 | $6.39 | 73600 |
| 2024-11-19 | 6.32 | $6.47 | 128934 |
| 2024-11-18 | 6.30 | $6.59 | 102400 |
| 2024-11-15 | 6.27 | $6.59 | 148600 |
| 2024-11-14 | 6.24 | $6.38 | 137100 |
| 2024-11-13 | 6.23 | $6.33 | 151400 |
| 2024-11-12 | 6.22 | $6.35 | 196901 |
| 2024-11-11 | 6.21 | $6.60 | 167100 |
| 2024-11-08 | 6.18 | $6.00 | 78100 |
| 2024-11-07 | 6.21 | $6.21 | 110022 |
| 2024-11-06 | 6.22 | $5.92 | 58622 |
| 2024-11-05 | 6.26 | $6.09 | 91900 |
| 2024-11-04 | 6.28 | $6.12 | 108400 |
| 2024-11-01 | 6.30 | $6.14 | 49800 |
| 2024-10-31 | 6.31 | $6.17 | 101200 |
| 2024-10-30 | 6.33 | $6.16 | 96303 |
| 2024-10-29 | 6.34 | $6.13 | 71941 |
| 2024-10-28 | 6.36 | $6.28 | 179800 |
| 2024-10-25 | 6.36 | $6.27 | 54600 |
| 2024-10-24 | 6.37 | $6.38 | 64700 |
| 2024-10-23 | 6.37 | $6.33 | 287333 |
| 2024-10-22 | 6.37 | $6.45 | 63729 |
| 2024-10-21 | 6.36 | $6.51 | 73018 |
| 2024-10-18 | 6.33 | $6.53 | 121529 |
| 2024-10-17 | 6.31 | $6.32 | 2.0M |
| 2024-10-16 | 6.30 | $6.35 | 39823 |
| 2024-10-15 | 6.29 | $6.31 | 123500 |
| 2024-10-14 | 6.29 | $6.49 | 172012 |
| 2024-10-11 | 6.26 | $6.46 | 744807 |
| 2024-10-10 | 6.23 | $6.46 | 51800 |
| 2024-10-09 | 6.20 | $6.51 | 120100 |
| 2024-10-08 | 6.16 | $6.12 | 127600 |
| 2024-10-07 | 6.16 | $6.00 | 417313 |
| 2024-10-04 | 6.17 | $6.14 | 58605 |
| 2024-10-03 | 6.17 | $5.98 | 79133 |
| 2024-10-02 | 6.18 | $6.24 | 47803 |
| 2024-10-01 | 6.18 | $6.27 | 29500 |
| 2024-09-30 | 6.17 | $6.44 | 56200 |
| 2024-09-27 | 6.15 | $6.56 | 49100 |
| 2024-09-26 | 6.12 | $6.41 | 268021 |
| 2024-09-25 | 6.11 | $6.09 | 118000 |
| 2024-09-24 | 6.13 | $6.15 | 159220 |
| 2024-09-23 | 6.14 | $6.08 | 77104 |
| 2024-09-20 | 6.17 | $5.98 | 62900 |
| 2024-09-19 | 6.21 | $6.14 | 99200 |
| 2024-09-18 | 6.23 | $6.11 | 60713 |
| 2024-09-17 | 6.26 | $5.97 | 104000 |
| 2024-09-16 | 6.31 | $5.89 | 742622 |
| 2024-09-13 | 6.37 | $5.91 | 781000 |
| 2024-09-12 | 6.43 | $5.69 | 6.6M |
| 2024-09-11 | 6.51 | $5.76 | 6.9M |
| 2024-09-10 | 6.59 | $5.84 | 200425 |
| 2024-09-09 | 6.67 | $6.53 | 64500 |
| 2024-09-06 | 6.68 | $6.51 | 77600 |
| 2024-09-05 | 6.69 | $6.77 | 71900 |
| 2024-09-04 | 6.67 | $6.66 | 57223 |
| 2024-09-03 | 6.67 | $6.70 | 44000 |
| 2024-08-30 | 6.65 | $6.77 | 89800 |
| 2024-08-29 | 6.63 | $6.73 | 30827 |
| 2024-08-28 | 6.60 | $6.80 | 36429 |
| 2024-08-27 | 6.57 | $6.87 | 39700 |
| 2024-08-26 | 6.52 | $6.69 | 94100 |
| 2024-08-23 | 6.49 | $6.68 | 100712 |
| 2024-08-22 | 6.46 | $6.54 | 37900 |
| 2024-08-21 | 6.44 | $6.64 | 66100 |
| 2024-08-20 | 6.41 | $6.63 | 46600 |
| 2024-08-19 | 6.38 | $6.69 | 108800 |
| 2024-08-16 | 6.34 | $6.54 | 50013 |
| 2024-08-15 | 6.31 | $6.56 | 165500 |
| 2024-08-14 | 6.29 | $6.48 | 67200 |
| 2024-08-13 | 6.26 | $6.50 | 149440 |
| 2024-08-12 | 6.24 | $6.49 | 278538 |
| 2024-08-09 | 6.21 | $6.49 | 104939 |
| 2024-08-08 | 6.19 | $6.49 | 212600 |
| 2024-08-07 | 6.16 | $6.37 | 200242 |
| 2024-08-06 | 6.15 | $6.03 | 237349 |
| 2024-08-05 | 6.17 | $5.89 | 182700 |
| 2024-08-02 | 6.21 | $5.96 | 157600 |
| 2024-08-01 | 6.24 | $6.01 | 159524 |
| 2024-07-31 | 6.27 | $6.16 | 105000 |
| 2024-07-30 | 6.28 | $6.18 | 392636 |
| 2024-07-29 | 6.28 | $6.21 | 157516 |
| 2024-07-26 | 6.28 | $6.32 | 75200 |
| 2024-07-25 | 6.27 | $6.22 | 145500 |
| 2024-07-24 | 6.26 | $6.15 | 136700 |
| 2024-07-23 | 6.26 | $6.18 | 132800 |
| 2024-07-22 | 6.25 | $6.28 | 100400 |
| 2024-07-19 | 6.24 | $6.24 | 3.3M |
| 2024-07-18 | 6.22 | $6.43 | 91529 |
| 2024-07-17 | 6.18 | $6.34 | 70407 |
| 2024-07-16 | 6.15 | $6.38 | 55113 |
| 2024-07-15 | 6.12 | $6.35 | 82300 |
| 2024-07-12 | 6.08 | $6.38 | 138800 |
| 2024-07-11 | 6.05 | $6.36 | 172500 |
| 2024-07-10 | 6.01 | $6.38 | 191348 |
| 2024-07-09 | 5.98 | $6.38 | 68228 |
| 2024-07-08 | 5.94 | $6.48 | 118815 |
| 2024-07-05 | 5.90 | $6.63 | 126434 |
| 2024-07-03 | 5.84 | $5.83 | 62300 |
| 2024-07-02 | 5.87 | $5.61 | 226228 |
| 2024-07-01 | 5.92 | $5.67 | 174304 |
| 2024-06-28 | 5.97 | $5.62 | 153715 |
| 2024-06-27 | 6.03 | $5.65 | 127907 |
| 2024-06-26 | 6.09 | $5.64 | 128300 |
| 2024-06-25 | 6.15 | $5.78 | 135517 |
| 2024-06-24 | 6.21 | $5.86 | 161813 |
| 2024-06-21 | 6.26 | $5.88 | 127627 |
| 2024-06-20 | 6.32 | $5.83 | 127700 |
| 2024-06-18 | 6.38 | $5.83 | 1.9M |
| 2024-06-17 | 6.44 | $5.96 | 203200 |
| 2024-06-14 | 6.50 | $5.83 | 92513 |
| 2024-06-13 | 6.57 | $6.28 | 115100 |
| 2024-06-12 | 6.61 | $6.51 | 74200 |
| 2024-06-11 | 6.62 | $6.51 | 244427 |
| 2024-06-10 | 6.63 | $6.51 | 125600 |
| 2024-06-07 | 6.65 | $6.53 | 41000 |
| 2024-06-06 | 6.66 | $6.65 | 470929 |
| 2024-06-05 | 6.66 | $6.70 | 52100 |
| 2024-06-04 | 6.65 | $6.74 | 103000 |
| 2024-06-03 | 6.64 | $6.75 | 121602 |
| 2024-05-31 | 6.63 | $6.76 | 81500 |
| 2024-05-30 | 6.62 | $6.60 | 145900 |
| 2024-05-29 | 6.62 | $6.52 | 125347 |
| 2024-05-28 | 6.63 | $6.66 | 164200 |
| 2024-05-24 | 6.63 | $6.56 | 78912 |
| 2024-05-23 | 6.63 | $6.48 | 122746 |
| 2024-05-22 | 6.65 | $6.55 | 77634 |
| 2024-05-21 | 6.65 | $6.66 | 56600 |
| 2024-05-20 | 6.65 | $6.69 | 73000 |
| 2024-05-17 | 6.65 | $6.72 | 57600 |
| 2024-05-16 | 6.64 | $6.77 | 52200 |
| 2024-05-15 | 6.62 | $6.76 | 65501 |
| 2024-05-14 | 6.61 | $6.68 | 103513 |
| 2024-05-13 | 6.60 | $6.67 | 92016 |
| 2024-05-10 | 6.59 | $6.52 | 51740 |
| 2024-05-09 | 6.61 | $6.56 | 72200 |
| 2024-05-08 | 6.62 | $6.57 | 35700 |
| 2024-05-07 | 6.63 | $6.82 | 49325 |
| 2024-05-06 | 6.62 | $6.72 | 48000 |
| 2024-05-03 | 6.62 | $6.62 | 43900 |
| 2024-05-02 | 6.64 | $6.55 | 60400 |
| 2024-05-01 | 6.66 | $6.42 | 47606 |
| 2024-04-30 | 6.69 | $6.43 | 85100 |
| 2024-04-29 | 6.73 | $6.48 | 136600 |
| 2024-04-26 | 6.77 | $6.60 | 49524 |
| 2024-04-25 | 6.80 | $6.56 | 147000 |
| 2024-04-24 | 6.84 | $6.67 | 74500 |
| 2024-04-23 | 6.86 | $6.70 | 75134 |
| 2024-04-22 | 6.89 | $6.67 | 80400 |
| 2024-04-19 | 6.92 | $6.55 | 96000 |
| 2024-04-18 | 6.97 | $6.68 | 75800 |
| 2024-04-17 | 7.01 | $6.56 | 74800 |
| 2024-04-16 | 7.06 | $6.82 | 161047 |
| 2024-04-15 | 7.09 | $6.91 | 368800 |
| 2024-04-12 | 7.11 | $6.96 | 53400 |
| 2024-04-11 | 7.13 | $7.14 | 47700 |
| 2024-04-10 | 7.13 | $7.21 | 46400 |
| 2024-04-09 | 7.13 | $7.21 | 45344 |
| 2024-04-08 | 7.13 | $7.11 | 83100 |
| 2024-04-05 | 7.14 | $6.99 | 113209 |
| 2024-04-04 | 7.16 | $6.93 | 170300 |
| 2024-04-03 | 7.20 | $7.01 | 46200 |
| 2024-04-02 | 7.23 | $7.09 | 38200 |
| 2024-04-01 | 7.26 | $7.14 | 60500 |
| 2024-03-28 | 7.28 | $7.16 | 346915 |
| 2024-03-27 | 7.31 | $7.22 | 98200 |
| 2024-03-26 | 7.34 | $7.13 | 46916 |
| 2024-03-25 | 7.38 | $7.13 | 111000 |
| 2024-03-22 | 7.43 | $7.11 | 50200 |
| 2024-03-21 | 7.48 | $7.17 | 105600 |
| 2024-03-20 | 7.52 | $7.42 | 32938 |
| 2024-03-19 | 7.55 | $7.40 | 51228 |
| 2024-03-18 | 7.58 | $7.25 | 60445 |
| 2024-03-15 | 7.63 | $7.22 | 32500 |
| 2024-03-14 | 7.69 | $7.24 | 372128 |
| 2024-03-13 | 7.75 | $7.34 | 35345 |
| 2024-03-12 | 7.81 | $7.35 | 42617 |
| 2024-03-11 | 7.86 | $7.29 | 47702 |
| 2024-03-08 | 7.93 | $7.61 | 54100 |
| 2024-03-07 | 7.97 | $7.85 | 30700 |
| 2024-03-06 | 7.99 | $7.89 | 40700 |
| 2024-03-05 | 8.00 | $7.81 | 28700 |
| 2024-03-04 | 8.02 | $7.90 | 40026 |
| 2024-03-01 | 8.04 | $7.98 | 42400 |
| 2024-02-29 | 8.04 | $7.97 | 25400 |
| 2024-02-28 | 8.05 | $8.05 | 21000 |
| 2024-02-27 | 8.06 | $8.10 | 42803 |
| 2024-02-26 | 8.06 | $7.92 | 23500 |
| 2024-02-23 | 8.07 | $8.02 | 38433 |
| 2024-02-22 | 8.08 | $8.01 | 19600 |
| 2024-02-21 | 8.09 | $7.98 | 37017 |
| 2024-02-20 | 8.09 | $7.87 | 47400 |
| 2024-02-16 | 8.11 | $8.23 | 34100 |
| 2024-02-15 | 8.10 | $8.22 | 41400 |
| 2024-02-14 | 8.08 | $8.15 | 62542 |
| 2024-02-13 | 8.06 | $8.09 | 43000 |
| 2024-02-12 | 8.05 | $8.10 | 94142 |
| 2024-02-09 | 8.04 | $8.10 | 85800 |
| 2024-02-08 | 8.03 | $8.14 | 84300 |
| 2024-02-07 | 8.02 | $7.95 | 71925 |
| 2024-02-06 | 8.02 | $8.00 | 36300 |
| 2024-02-05 | 8.02 | $7.94 | 81200 |
| 2024-02-02 | 8.03 | $8.18 | 33200 |
| 2024-02-01 | 8.01 | $8.25 | 30800 |
| 2024-01-31 | 7.99 | $8.15 | 60100 |
| 2024-01-30 | 7.98 | $8.16 | 32008 |
| 2024-01-29 | 7.96 | $8.35 | 102828 |
| 2024-01-26 | 7.93 | $8.01 | 35135 |
| 2024-01-25 | 7.94 | $7.90 | 32329 |
| 2024-01-24 | 7.96 | $7.87 | 31704 |
| 2024-01-23 | 7.98 | $7.80 | 115934 |
| 2024-01-22 | 8.01 | $7.73 | 67215 |
| 2024-01-19 | 8.05 | $7.75 | 64600 |
| 2024-01-18 | 8.09 | $7.81 | 58237 |
| 2024-01-17 | 8.13 | $7.77 | 58011 |
| 2024-01-16 | 8.17 | $7.87 | 110200 |
| 2024-01-12 | 8.21 | $7.97 | 91617 |
| 2024-01-11 | 8.24 | $8.08 | 202600 |
| 2024-01-10 | 8.25 | $8.12 | 26523 |
| 2024-01-09 | 8.26 | $8.15 | 50000 |
| 2024-01-08 | 8.27 | $8.30 | 90400 |
| 2024-01-05 | 8.25 | $8.08 | 47414 |
| 2024-01-04 | 8.26 | $8.09 | 59615 |
| 2024-01-03 | 8.27 | $8.13 | 40400 |
| 2024-01-02 | 8.27 | $8.41 | 103300 |
| 2023-12-29 | 8.24 | $8.45 | 31835 |
| 2023-12-28 | 8.20 | $8.45 | 66600 |
| 2023-12-27 | 8.16 | $8.43 | 77700 |
| 2023-12-26 | 8.12 | $8.34 | 38600 |
| 2023-12-22 | 8.08 | $8.35 | 60547 |
| 2023-12-21 | 8.04 | $8.37 | 59318 |
| 2023-12-20 | 7.99 | $8.25 | 56834 |
| 2023-12-19 | 7.95 | $8.29 | 53426 |
| 2023-12-18 | 7.91 | $8.28 | 107400 |
| 2023-12-15 | 7.86 | $8.22 | 99500 |
| 2023-12-14 | 7.81 | $8.29 | 145914 |
| 2023-12-13 | 7.75 | $7.90 | 62839 |
| 2023-12-12 | 7.73 | $7.74 | 118243 |
| 2023-12-11 | 7.71 | $7.84 | 351400 |
| 2023-12-08 | 7.68 | $7.88 | 107848 |
| 2023-12-07 | 7.65 | $7.86 | 65844 |
| 2023-12-06 | 7.61 | $7.81 | 42200 |
| 2023-12-05 | 7.57 | $7.71 | 58600 |
| 2023-12-04 | 7.53 | $7.70 | 232500 |
| 2023-12-01 | 7.49 | $7.76 | 64000 |
| 2023-11-30 | 7.44 | $7.73 | 97611 |
| 2023-11-29 | 7.38 | $7.80 | 56400 |
| 2023-11-28 | 7.31 | $7.67 | 112723 |
| 2023-11-27 | 7.25 | $7.64 | 118438 |
| 2023-11-24 | 7.19 | $7.66 | 72600 |
| 2023-11-22 | 7.11 | $7.45 | 55236 |
| 2023-11-21 | 7.05 | $7.40 | 77400 |
| 2023-11-20 | 6.99 | $7.51 | 129100 |
| 2023-11-17 | 6.92 | $7.46 | 41300 |
| 2023-11-16 | 6.84 | $7.41 | 67601 |
| 2023-11-15 | 6.76 | $7.52 | 38908 |
| 2023-11-14 | 6.67 | $7.36 | 123000 |
| 2023-11-13 | 6.59 | $6.80 | 93149 |
| 2023-11-10 | 6.57 | $6.77 | 52909 |
| 2023-11-09 | 6.55 | $6.78 | 82100 |
| 2023-11-08 | 6.52 | $6.82 | 81231 |
| 2023-11-07 | 6.50 | $6.56 | 120600 |
| 2023-11-06 | 6.50 | $6.64 | 126000 |
| 2023-11-03 | 6.49 | $6.67 | 184200 |
| 2023-11-02 | 6.48 | $6.58 | 84100 |
| 2023-11-01 | 6.48 | $6.57 | 81749 |
| 2023-10-31 | 6.49 | $6.47 | 154600 |
| 2023-10-30 | 6.50 | $6.40 | 120433 |
| 2023-10-27 | 6.53 | $6.27 | 76643 |
| 2023-10-26 | 6.57 | $6.19 | 93613 |
| 2023-10-25 | 6.62 | $6.22 | 76910 |
| 2023-10-24 | 6.67 | $6.36 | 107331 |
| 2023-10-23 | 6.71 | $6.40 | 137949 |
| 2023-10-20 | 6.75 | $6.38 | 83100 |
| 2023-10-19 | 6.80 | $6.37 | 138600 |
| 2023-10-18 | 6.85 | $6.68 | 78000 |
| 2023-10-17 | 6.87 | $6.99 | 202700 |
| 2023-10-16 | 6.86 | $6.70 | 525317 |
| 2023-10-13 | 6.88 | $6.59 | 86040 |
| 2023-10-12 | 6.92 | $6.73 | 82315 |
| 2023-10-11 | 6.94 | $6.94 | 58819 |
| 2023-10-10 | 6.94 | $6.96 | 77017 |
| 2023-10-09 | 6.95 | $6.85 | 68000 |
| 2023-10-06 | 6.96 | $7.00 | 77925 |
| 2023-10-05 | 6.97 | $6.86 | 35400 |
| 2023-10-04 | 6.98 | $6.88 | 54729 |
| 2023-10-03 | 7.00 | $6.86 | 195100 |
| 2023-10-02 | 7.02 | $7.05 | 195000 |
| 2023-09-29 | 7.03 | $7.02 | 103131 |
| 2023-09-28 | 7.04 | $7.06 | 130300 |
| 2023-09-27 | 7.05 | $6.87 | 135700 |
| 2023-09-26 | 7.08 | $6.79 | 61100 |
| 2023-09-25 | 7.12 | $6.83 | 96306 |
| 2023-09-22 | 7.15 | $6.88 | 44420 |
| 2023-09-21 | 7.19 | $6.99 | 55017 |
| 2023-09-20 | 7.22 | $7.12 | 50700 |
| 2023-09-19 | 7.24 | $7.17 | 98110 |
| 2023-09-18 | 7.26 | $7.07 | 47002 |
| 2023-09-15 | 7.28 | $7.14 | 291611 |
| 2023-09-14 | 7.30 | $7.09 | 60400 |
| 2023-09-13 | 7.33 | $7.16 | 32824 |
| 2023-09-12 | 7.35 | $7.28 | 84100 |
| 2023-09-11 | 7.36 | $7.29 | 49000 |
| 2023-09-08 | 7.36 | $7.08 | 40732 |
| 2023-09-07 | 7.39 | $7.19 | 53516 |
| 2023-09-06 | 7.42 | $7.37 | 33442 |
| 2023-09-05 | 7.42 | $7.40 | 54104 |
| 2023-09-01 | 7.43 | $7.30 | 46326 |
| 2023-08-31 | 7.44 | $7.45 | 39800 |
| 2023-08-30 | 7.45 | $7.45 | 44245 |
| 2023-08-29 | 7.45 | $7.51 | 52727 |
| 2023-08-28 | 7.46 | $7.42 | 50800 |
| 2023-08-25 | 7.47 | $7.39 | 33600 |
| 2023-08-24 | 7.49 | $7.46 | 63340 |
| 2023-08-23 | 7.50 | $7.54 | 30100 |
| 2023-08-22 | 7.51 | $7.56 | 52700 |
| 2023-08-21 | 7.52 | $7.66 | 127324 |
| 2023-08-18 | 7.53 | $7.25 | 196420 |
| 2023-08-17 | 7.57 | $7.16 | 54200 |
| 2023-08-16 | 7.63 | $7.27 | 103300 |
| 2023-08-15 | 7.68 | $7.28 | 785700 |
| 2023-08-14 | 7.73 | $7.43 | 714939 |
| 2023-08-11 | 7.77 | $7.37 | 544626 |
| 2023-08-10 | 7.82 | $7.51 | 31300 |
| 2023-08-09 | 7.86 | $7.55 | 35000 |
| 2023-08-08 | 7.89 | $7.65 | 119700 |
| 2023-08-07 | 7.91 | $7.85 | 38902 |
| 2023-08-04 | 7.91 | $7.75 | 20500 |
| 2023-08-03 | 7.92 | $7.74 | 32900 |
| 2023-08-02 | 7.93 | $7.88 | 893800 |
| 2023-08-01 | 7.92 | $8.02 | 666300 |
| 2023-07-31 | 7.90 | $7.94 | 23800 |
| 2023-07-28 | 7.88 | $8.01 | 38144 |
| 2023-07-27 | 7.85 | $8.01 | 26000 |
| 2023-07-26 | 7.82 | $8.03 | 20533 |
| 2023-07-25 | 7.78 | $8.01 | 40600 |
| 2023-07-24 | 7.74 | $8.10 | 46100 |
| 2023-07-21 | 7.69 | $7.97 | 37900 |
| 2023-07-20 | 7.65 | $7.87 | 26506 |
| 2023-07-19 | 7.62 | $7.99 | 34200 |
| 2023-07-18 | 7.57 | $7.94 | 27500 |
| 2023-07-17 | 7.53 | $7.77 | 47238 |
| 2023-07-14 | 7.50 | $7.75 | 204904 |
| 2023-07-13 | 7.48 | $7.80 | 30237 |
| 2023-07-12 | 7.45 | $7.69 | 72700 |
| 2023-07-11 | 7.43 | $7.54 | 41500 |
| 2023-07-10 | 7.42 | $7.40 | 37207 |
| 2023-07-07 | 7.43 | $7.48 | 23500 |
| 2023-07-06 | 7.43 | $7.30 | 33312 |
| 2023-07-05 | 7.44 | $7.43 | 21111 |
| 2023-07-03 | 7.44 | $7.21 | 27000 |
| 2023-06-30 | 7.47 | $7.53 | 26900 |
| 2023-06-29 | 7.45 | $7.38 | 22030 |
| 2023-06-28 | 7.45 | $7.39 | 26219 |
| 2023-06-27 | 7.45 | $7.40 | 167403 |
| 2023-06-26 | 7.44 | $7.31 | 71202 |
| 2023-06-23 | 7.44 | $7.24 | 35600 |
| 2023-06-22 | 7.45 | $7.39 | 23500 |
| 2023-06-21 | 7.44 | $7.45 | 28529 |
| 2023-06-20 | 7.43 | $7.55 | 34500 |
| 2023-06-16 | 7.40 | $7.84 | 40000 |
| 2023-06-15 | 7.34 | $7.90 | 53823 |
| 2023-06-14 | 7.28 | $7.74 | 48129 |
| 2023-06-13 | 7.23 | $7.63 | 134300 |
| 2023-06-12 | 7.18 | $7.53 | 73446 |
| 2023-06-09 | 7.15 | $7.42 | 49400 |
| 2023-06-08 | 7.12 | $7.39 | 28131 |
| 2023-06-07 | 7.10 | $7.19 | 49709 |
| 2023-06-06 | 7.09 | $7.17 | 54428 |
| 2023-06-05 | 7.09 | $7.17 | 32400 |
| 2023-06-02 | 7.08 | $7.15 | 44200 |
| 2023-06-01 | 7.07 | $6.82 | 114100 |
| 2023-05-31 | 7.10 | $6.67 | 74800 |
| 2023-05-30 | 7.14 | $7.01 | 48700 |
| 2023-05-26 | 7.15 | $7.17 | 51100 |
| 2023-05-25 | 7.14 | $6.93 | 36800 |
| 2023-05-24 | 7.16 | $6.96 | 62200 |
| 2023-05-23 | 7.17 | $7.17 | 95402 |
| 2023-05-22 | 7.16 | $7.27 | 53200 |
| 2023-05-19 | 7.15 | $7.36 | 52600 |
| 2023-05-18 | 7.12 | $7.44 | 68141 |
| 2023-05-17 | 7.08 | $7.34 | 134549 |
| 2023-05-16 | 7.06 | $7.19 | 21200 |
| 2023-05-15 | 7.05 | $7.22 | 36540 |
| 2023-05-12 | 7.04 | $7.15 | 35937 |
| 2023-05-11 | 7.04 | $7.12 | 30443 |
| 2023-05-10 | 7.04 | $7.19 | 51100 |
| 2023-05-09 | 7.03 | $6.95 | 56630 |
| 2023-05-08 | 7.05 | $6.95 | 21100 |
| 2023-05-05 | 7.07 | $7.04 | 33200 |
| 2023-05-04 | 7.08 | $6.74 | 54601 |
| 2023-05-03 | 7.13 | $6.91 | 20344 |
| 2023-05-02 | 7.15 | $6.95 | 70700 |
| 2023-05-01 | 7.18 | $6.97 | 56300 |
| 2023-04-28 | 7.21 | $7.09 | 33718 |
| 2023-04-27 | 7.22 | $6.96 | 49200 |
| 2023-04-26 | 7.25 | $7.01 | 46541 |
| 2023-04-25 | 7.28 | $6.97 | 25400 |
| 2023-04-24 | 7.31 | $7.17 | 51500 |
| 2023-04-21 | 7.32 | $7.16 | 39700 |
| 2023-04-20 | 7.33 | $7.20 | 51000 |
| 2023-04-19 | 7.33 | $7.56 | 69807 |
| 2023-04-18 | 7.31 | $7.61 | 31705 |
| 2023-04-17 | 7.27 | $7.54 | 217023 |
| 2023-04-14 | 7.23 | $7.47 | 60200 |
| 2023-04-13 | 7.20 | $7.31 | 46703 |
| 2023-04-12 | 7.19 | $7.19 | 107100 |
| 2023-04-11 | 7.19 | $7.19 | 58230 |
| 2023-04-10 | 7.19 | $7.04 | 62400 |
| 2023-04-06 | 7.20 | $7.09 | 23400 |
| 2023-04-05 | 7.22 | $7.04 | 29300 |
| 2023-04-04 | 7.25 | $7.47 | 27100 |
| 2023-04-03 | 7.24 | $7.49 | 31302 |
| 2023-03-31 | 7.22 | $7.44 | 59227 |
| 2023-03-30 | 7.22 | $7.43 | 47100 |
| 2023-03-29 | 7.21 | $7.16 | 71200 |
| 2023-03-28 | 7.23 | $7.11 | 40400 |
| 2023-03-27 | 7.26 | $6.98 | 67047 |
| 2023-03-24 | 7.30 | $6.96 | 55042 |
| 2023-03-23 | 7.34 | $7.09 | 32628 |
| 2023-03-22 | 7.37 | $7.17 | 58800 |
| 2023-03-21 | 7.40 | $7.17 | 32835 |
| 2023-03-20 | 7.42 | $6.91 | 53411 |
| 2023-03-17 | 7.47 | $6.86 | 69200 |
| 2023-03-16 | 7.53 | $7.06 | 369422 |
| 2023-03-15 | 7.57 | $7.11 | 47300 |
| 2023-03-14 | 7.61 | $7.59 | 43812 |
| 2023-03-13 | 7.61 | $7.64 | 37500 |
| 2023-03-10 | 7.59 | $7.80 | 196600 |
| 2023-03-09 | 7.56 | $8.04 | 58000 |
| 2023-03-08 | 7.51 | $8.23 | 33500 |
| 2023-03-07 | 7.43 | $7.65 | 65500 |
| 2023-03-06 | 7.41 | $7.75 | 32902 |
| 2023-03-03 | 7.38 | $7.74 | 89231 |
| 2023-03-02 | 7.34 | $7.34 | 26000 |
| 2023-03-01 | 7.35 | $7.39 | 69424 |
| 2023-02-28 | 7.35 | $7.20 | 67741 |
| 2023-02-27 | 7.37 | $7.26 | 55712 |
| 2023-02-24 | 7.38 | $7.03 | 52733 |
| 2023-02-23 | 7.41 | $7.29 | 214300 |
| 2023-02-22 | 7.41 | $7.28 | 39600 |
| 2023-02-21 | 7.42 | $7.33 | 71539 |
| 2023-02-17 | 7.42 | $7.49 | 41900 |
| 2023-02-16 | 7.40 | $7.53 | 57603 |
| 2023-02-15 | 7.37 | $7.46 | 51018 |
| 2023-02-14 | 7.35 | $7.43 | 41400 |
| 2023-02-13 | 7.33 | $7.32 | 36900 |
| 2023-02-10 | 7.33 | $7.33 | 25521 |
| 2023-02-09 | 7.32 | $7.58 | 42000 |
| 2023-02-08 | 7.28 | $7.59 | 53045 |
| 2023-02-07 | 7.24 | $7.68 | 74600 |
| 2023-02-06 | 7.19 | $7.44 | 50008 |
| 2023-02-03 | 7.16 | $7.53 | 78900 |
| 2023-02-02 | 7.12 | $7.55 | 56700 |
| 2023-02-01 | 7.07 | $7.21 | 56700 |
| 2023-01-31 | 7.05 | $7.02 | 24600 |
| 2023-01-30 | 7.04 | $7.06 | 157400 |
| 2023-01-27 | 7.02 | $7.24 | 98700 |
| 2023-01-26 | 6.98 | $7.07 | 42500 |
| 2023-01-25 | 6.95 | $7.05 | 51443 |
| 2023-01-24 | 6.91 | $6.90 | 99600 |
| 2023-01-23 | 6.89 | $6.96 | 181300 |
| 2023-01-20 | 6.85 | $6.80 | 100132 |
| 2023-01-19 | 6.83 | $6.88 | 198912 |
| 2023-01-18 | 6.79 | $7.14 | 107600 |
| 2023-01-17 | 6.73 | $7.31 | 398734 |
| 2023-01-13 | 6.64 | $7.41 | 292500 |
| 2023-01-12 | 6.53 | $7.31 | 185600 |
| 2023-01-11 | 6.43 | $7.09 | 212300 |
| 2023-01-10 | 6.35 | $6.97 | 250138 |
| 2023-01-09 | 6.27 | $6.95 | 564603 |
| 2023-01-06 | 6.19 | $6.88 | 316800 |
| 2023-01-05 | 6.11 | $6.61 | 237900 |
| 2023-01-04 | 6.05 | $6.52 | 191500 |
| 2023-01-03 | 5.99 | $6.35 | 498700 |
| 2022-12-30 | 5.95 | $5.97 | 203927 |
| 2022-12-29 | 5.95 | $6.05 | 170525 |
| 2022-12-28 | 5.94 | $5.93 | 231423 |
| 2022-12-27 | 5.94 | $6.00 | 404134 |
| 2022-12-23 | 5.94 | $5.93 | 185900 |
| 2022-12-22 | 5.94 | $5.88 | 414900 |
| 2022-12-21 | 5.94 | $5.96 | 100540 |
| 2022-12-20 | 5.94 | $5.85 | 115825 |
| 2022-12-19 | 5.94 | $5.84 | 650100 |
| 2022-12-16 | 5.95 | $5.95 | 395900 |
| 2022-12-15 | 5.95 | $6.06 | 225700 |
| 2022-12-14 | 5.93 | $6.14 | 291305 |
| 2022-12-13 | 5.91 | $6.03 | 549108 |
| 2022-12-12 | 5.90 | $5.96 | 531700 |
| 2022-12-09 | 5.90 | $5.95 | 258036 |
| 2022-12-08 | 5.90 | $5.85 | 256900 |
| 2022-12-07 | 5.91 | $5.75 | 252400 |
| 2022-12-06 | 5.93 | $5.78 | 361900 |
| 2022-12-05 | 5.94 | $5.98 | 627031 |
| 2022-12-02 | 5.94 | $5.99 | 347602 |
| 2022-12-01 | 5.92 | $5.97 | 162006 |
| 2022-11-30 | 5.90 | $6.01 | 171031 |
| 2022-11-29 | 5.88 | $5.98 | 206142 |
| 2022-11-28 | 5.85 | $5.83 | 421916 |
| 2022-11-25 | 5.84 | $5.95 | 157319 |
| 2022-11-23 | 5.81 | $5.83 | 178800 |
| 2022-11-22 | 5.79 | $5.82 | 168000 |
| 2022-11-21 | 5.76 | $5.79 | 391600 |
| 2022-11-18 | 5.74 | $5.83 | 227800 |
| 2022-11-17 | 5.71 | $5.75 | 268000 |
| 2022-11-16 | 5.68 | $5.99 | 259610 |
| 2022-11-15 | 5.62 | $6.21 | 224738 |
| 2022-11-14 | 5.54 | $6.41 | 1.2M |
| 2022-11-11 | 5.43 | $6.41 | 221039 |
| 2022-11-10 | 5.31 | $6.05 | 266242 |
| 2022-11-09 | 5.22 | $5.49 | 194000 |
| 2022-11-08 | 5.18 | $5.65 | 215934 |
| 2022-11-07 | 5.12 | $5.51 | 316500 |
| 2022-11-04 | 5.07 | $5.39 | 275800 |
| 2022-11-03 | 5.03 | $4.81 | 562000 |
| 2022-11-02 | 5.04 | $4.97 | 374400 |
| 2022-11-01 | 5.03 | $5.25 | 331748 |
| 2022-10-31 | 5.00 | $5.17 | 303844 |
| 2022-10-28 | 4.97 | $5.20 | 280100 |
| 2022-10-27 | 4.93 | $5.20 | 351200 |
| 2022-10-26 | 4.89 | $5.18 | 276129 |
| 2022-10-25 | 4.85 | $5.17 | 438204 |
| 2022-10-24 | 4.81 | $5.13 | 331312 |
| 2022-10-21 | 4.76 | $5.05 | 170200 |
| 2022-10-20 | 4.73 | $4.94 | 465029 |
| 2022-10-19 | 4.70 | $4.85 | 274300 |
| 2022-10-18 | 4.69 | $4.94 | 568709 |
| 2022-10-17 | 4.67 | $4.90 | 874932 |
| 2022-10-14 | 4.65 | $4.69 | 271644 |
| 2022-10-13 | 4.67 | $4.82 | 637500 |
| 2022-10-12 | 4.67 | $4.49 | 442200 |
| 2022-10-11 | 4.71 | $4.59 | 547021 |
| 2022-10-10 | 4.74 | $4.68 | 532334 |
| 2022-10-07 | 4.77 | $4.65 | 395243 |
| 2022-10-06 | 4.81 | $4.57 | 230700 |
| 2022-10-05 | 4.86 | $4.59 | 309200 |
| 2022-10-04 | 4.92 | $4.84 | 981548 |
| 2022-10-03 | 4.95 | $4.62 | 424900 |
| 2022-09-30 | 5.01 | $4.41 | 276900 |
| 2022-09-29 | 5.10 | $4.36 | 400138 |
| 2022-09-28 | 5.20 | $4.67 | 182100 |
| 2022-09-27 | 5.27 | $4.52 | 921700 |
| 2022-09-26 | 5.36 | $4.54 | 536400 |
| 2022-09-23 | 5.45 | $4.66 | 237312 |
| 2022-09-22 | 5.54 | $5.22 | 334607 |
| 2022-09-21 | 5.58 | $5.28 | 207800 |
| 2022-09-20 | 5.62 | $5.45 | 370736 |
| 2022-09-19 | 5.64 | $5.61 | 471000 |
| 2022-09-16 | 5.66 | $5.61 | 192700 |
| 2022-09-15 | 5.67 | $5.52 | 868300 |
| 2022-09-14 | 5.70 | $5.59 | 216939 |
| 2022-09-13 | 5.73 | $5.60 | 447007 |
| 2022-09-12 | 5.77 | $5.93 | 476315 |
| 2022-09-09 | 5.77 | $5.73 | 239831 |
| 2022-09-08 | 5.80 | $5.51 | 671000 |
| 2022-09-07 | 5.86 | $5.65 | 1.8M |
| 2022-09-06 | 5.91 | $5.48 | 610500 |
| 2022-09-02 | 5.99 | $5.57 | 366537 |
| 2022-09-01 | 6.06 | $5.65 | 634110 |
| 2022-08-31 | 6.13 | $5.70 | 237348 |
| 2022-08-30 | 6.21 | $5.76 | 552400 |
| 2022-08-29 | 6.28 | $5.70 | 1.0M |
| 2022-08-26 | 6.37 | $5.51 | 473400 |
| 2022-08-25 | 6.48 | $5.89 | 2.1M |
| 2022-08-24 | 6.56 | $5.96 | 428900 |
| 2022-08-23 | 6.64 | $6.03 | 424611 |
| 2022-08-22 | 6.71 | $6.03 | 660736 |
| 2022-08-19 | 6.80 | $6.35 | 276300 |
| 2022-08-18 | 6.85 | $6.58 | 409830 |
| 2022-08-17 | 6.89 | $6.56 | 300000 |
| 2022-08-16 | 6.93 | $6.83 | 204534 |
| 2022-08-15 | 6.95 | $6.67 | 870329 |
| 2022-08-12 | 6.98 | $6.77 | 2.2M |
| 2022-08-11 | 7.01 | $6.80 | 456504 |
| 2022-08-10 | 7.02 | $6.96 | 170300 |
| 2022-08-09 | 7.03 | $6.68 | 195100 |
| 2022-08-08 | 7.05 | $7.14 | 484714 |
| 2022-08-05 | 7.04 | $7.01 | 222400 |
| 2022-08-04 | 7.03 | $7.15 | 111820 |
| 2022-08-03 | 7.01 | $7.26 | 138827 |
| 2022-08-02 | 6.97 | $6.84 | 165300 |
| 2022-08-01 | 6.97 | $7.08 | 300100 |
| 2022-07-29 | 6.95 | $7.14 | 287534 |
| 2022-07-28 | 6.92 | $6.93 | 338324 |
| 2022-07-27 | 6.91 | $6.89 | 157821 |
| 2022-07-26 | 6.91 | $6.97 | 162600 |
| 2022-07-25 | 6.91 | $7.23 | 271300 |
| 2022-07-22 | 6.87 | $7.14 | 151900 |
| 2022-07-21 | 6.85 | $7.32 | 184417 |
| 2022-07-20 | 6.81 | $7.20 | 156900 |
| 2022-07-19 | 6.79 | $7.25 | 372227 |
| 2022-07-18 | 6.76 | $6.82 | 361943 |
| 2022-07-15 | 6.77 | $6.62 | 703932 |
| 2022-07-14 | 6.81 | $6.32 | 416304 |
| 2022-07-13 | 6.88 | $6.59 | 319800 |
| 2022-07-12 | 6.93 | $6.54 | 214800 |
| 2022-07-11 | 6.99 | $6.53 | 365700 |
| 2022-07-08 | 7.06 | $6.84 | 165719 |
| 2022-07-07 | 7.11 | $6.70 | 386647 |
| 2022-07-06 | 7.17 | $6.51 | 482327 |
| 2022-07-05 | 7.26 | $6.52 | 281700 |
| 2022-07-01 | 7.36 | $6.99 | 158400 |
| 2022-06-30 | 7.41 | $6.98 | 168922 |
| 2022-06-29 | 7.47 | $7.20 | 247119 |
| 2022-06-28 | 7.51 | $7.48 | 779100 |
| 2022-06-27 | 7.52 | $7.22 | 243300 |
| 2022-06-24 | 7.56 | $7.15 | 152400 |
| 2022-06-23 | 7.61 | $7.20 | 299339 |
| 2022-06-22 | 7.65 | $7.50 | 152500 |
| 2022-06-21 | 7.66 | $7.67 | 232600 |
| 2022-06-17 | 7.66 | $7.38 | 140815 |
| 2022-06-16 | 7.68 | $7.31 | 183000 |
| 2022-06-15 | 7.70 | $7.71 | 188623 |
| 2022-06-14 | 7.68 | $7.42 | 851649 |
| 2022-06-13 | 7.68 | $7.52 | 822909 |
| 2022-06-10 | 7.68 | $7.81 | 381500 |
| 2022-06-09 | 7.64 | $7.97 | 801900 |
| 2022-06-08 | 7.58 | $8.04 | 145200 |
| 2022-06-07 | 7.50 | $8.07 | 253200 |
| 2022-06-06 | 7.42 | $7.97 | 363020 |
| 2022-06-03 | 7.33 | $7.69 | 2.0M |
| 2022-06-02 | 7.27 | $7.89 | 722938 |
| 2022-06-01 | 7.19 | $7.71 | 101600 |
| 2022-05-31 | 7.11 | $7.71 | 408134 |
| 2022-05-27 | 7.03 | $7.61 | 180825 |
| 2022-05-26 | 6.96 | $7.51 | 193818 |
| 2022-05-25 | 6.89 | $7.19 | 151429 |
| 2022-05-24 | 6.85 | $7.17 | 155530 |
| 2022-05-23 | 6.81 | $7.12 | 210000 |
| 2022-05-20 | 6.78 | $7.10 | 162802 |
| 2022-05-19 | 6.75 | $6.99 | 208300 |
| 2022-05-18 | 6.73 | $6.77 | 159100 |
| 2022-05-17 | 6.73 | $6.98 | 147301 |
| 2022-05-16 | 6.71 | $6.81 | 280610 |
| 2022-05-13 | 6.71 | $6.95 | 171110 |
| 2022-05-12 | 6.69 | $6.72 | 253000 |
| 2022-05-11 | 6.70 | $6.58 | 226928 |
| 2022-05-10 | 6.73 | $6.52 | 531400 |
| 2022-05-09 | 6.76 | $6.41 | 523614 |
| 2022-05-06 | 6.80 | $6.50 | 1.5M |
| 2022-05-05 | 6.84 | $6.44 | 1.3M |
| 2022-05-04 | 6.88 | $6.91 | 242801 |
| 2022-05-03 | 6.89 | $6.75 | 430000 |
| 2022-05-02 | 6.91 | $6.59 | 623125 |
| 2022-04-29 | 6.94 | $6.84 | 146230 |
| 2022-04-28 | 6.96 | $6.81 | 515307 |
| 2022-04-27 | 6.98 | $6.68 | 259437 |
| 2022-04-26 | 7.02 | $6.65 | 294307 |
| 2022-04-25 | 7.07 | $7.11 | 382900 |
| 2022-04-22 | 7.08 | $7.05 | 86000 |
| 2022-04-21 | 7.09 | $7.30 | 451700 |
| 2022-04-20 | 7.07 | $7.17 | 155900 |
| 2022-04-19 | 7.07 | $7.17 | 802400 |
| 2022-04-18 | 7.07 | $6.78 | 398210 |
| 2022-04-14 | 7.11 | $6.84 | 306300 |
| 2022-04-13 | 7.15 | $7.00 | 114400 |
| 2022-04-12 | 7.18 | $6.94 | 176400 |
| 2022-04-11 | 7.21 | $6.94 | 400800 |
| 2022-04-08 | 7.24 | $6.98 | 199132 |
| 2022-04-07 | 7.27 | $6.99 | 555900 |
| 2022-04-06 | 7.29 | $6.92 | 194500 |
| 2022-04-05 | 7.32 | $7.05 | 354600 |
| 2022-04-04 | 7.34 | $7.43 | 468534 |
| 2022-04-01 | 7.32 | $7.28 | 172541 |
| 2022-03-31 | 7.31 | $7.16 | 432100 |
| 2022-03-30 | 7.32 | $7.51 | 177200 |
| 2022-03-29 | 7.29 | $8.00 | 464100 |
| 2022-03-28 | 7.21 | $7.27 | 620900 |
| 2022-03-25 | 7.21 | $7.14 | 455800 |
| 2022-03-24 | 7.23 | $7.33 | 101800 |
| 2022-03-23 | 7.24 | $7.17 | 171100 |
| 2022-03-22 | 7.27 | $7.45 | 337500 |
| 2022-03-21 | 7.29 | $7.32 | 174228 |
| 2022-03-18 | 7.33 | $7.46 | 203900 |
| 2022-03-17 | 7.38 | $7.38 | 409339 |
| 2022-03-16 | 7.44 | $7.61 | 170218 |
| 2022-03-15 | 7.50 | $7.00 | 952700 |
| 2022-03-14 | 7.63 | $6.92 | 522148 |
| 2022-03-11 | 7.78 | $6.75 | 149743 |
| 2022-03-10 | 7.96 | $6.91 | 495042 |
| 2022-03-09 | 8.14 | $7.21 | 677600 |
| 2022-03-08 | 8.32 | $6.87 | 578800 |
| 2022-03-07 | 8.53 | $6.46 | 833500 |
| 2022-03-04 | 8.81 | $6.86 | 208100 |
| 2022-03-03 | 9.06 | $7.21 | 458700 |
| 2022-03-02 | 9.28 | $7.65 | 218800 |
| 2022-03-01 | 9.48 | $7.71 | 386600 |
| 2022-02-28 | 9.68 | $8.54 | 951500 |
| 2022-02-25 | 9.81 | $9.05 | 171322 |
| 2022-02-24 | 9.89 | $9.06 | 256629 |
| 2022-02-23 | 9.97 | $9.51 | 223900 |
| 2022-02-22 | 10.01 | $9.55 | 216728 |
| 2022-02-18 | 10.05 | $9.96 | 129325 |
| 2022-02-17 | 10.04 | $10.19 | 101900 |
| 2022-02-16 | 10.02 | $9.98 | 178628 |
| 2022-02-15 | 10.02 | $10.47 | 183721 |
| 2022-02-14 | 9.97 | $9.89 | 236228 |
| 2022-02-11 | 9.99 | $10.04 | 63400 |
| 2022-02-10 | 10.00 | $10.50 | 145100 |
| 2022-02-09 | 9.96 | $10.46 | 115400 |
| 2022-02-08 | 9.93 | $10.28 | 162742 |
| 2022-02-07 | 9.92 | $9.78 | 143800 |
| 2022-02-04 | 9.97 | $9.72 | 102000 |
| 2022-02-03 | 10.02 | $9.96 | 162500 |
| 2022-02-02 | 10.06 | $9.89 | 128030 |
| 2022-02-01 | 10.11 | $9.98 | 203100 |
| 2022-01-31 | 10.16 | $9.64 | 393300 |
| 2022-01-28 | 10.24 | $9.38 | 1.5M |
| 2022-01-27 | 10.36 | $9.53 | 4.1M |
| 2022-01-26 | 10.46 | $9.55 | 708200 |
| 2022-01-25 | 10.57 | $9.65 | 556140 |
| 2022-01-24 | 10.67 | $9.72 | 412800 |
| 2022-01-21 | 10.77 | $9.97 | 910535 |
| 2022-01-20 | 10.85 | $10.37 | 457936 |
| 2022-01-19 | 10.88 | $10.73 | 117020 |
| 2022-01-18 | 10.89 | $10.90 | 285217 |
| 2022-01-14 | 10.87 | $11.12 | 160700 |
| 2022-01-13 | 10.82 | $11.05 | 183213 |
| 2022-01-12 | 10.78 | $10.81 | 58900 |
| 2022-01-11 | 10.77 | $10.96 | 737541 |
| 2022-01-10 | 10.73 | $11.13 | 904800 |
| 2022-01-07 | 10.68 | $10.98 | 283000 |
| 2022-01-06 | 10.64 | $11.07 | 158020 |
| 2022-01-05 | 10.59 | $11.00 | 311800 |
| 2022-01-04 | 10.55 | $10.95 | 112200 |
| 2022-01-03 | 10.51 | $10.83 | 296400 |
| 2021-12-31 | 10.48 | $10.54 | 131906 |
| 2021-12-30 | 10.48 | $10.48 | 184100 |
| 2021-12-29 | 10.48 | $10.56 | 161521 |
| 2021-12-28 | 10.48 | $10.62 | 203523 |
| 2021-12-27 | 10.48 | $10.61 | 185000 |
| 2021-12-23 | 10.47 | $10.60 | 255700 |
| 2021-12-22 | 10.48 | $10.33 | 170511 |
| 2021-12-21 | 10.51 | $10.21 | 282313 |
| 2021-12-20 | 10.57 | $10.03 | 423000 |
| 2021-12-17 | 10.66 | $10.18 | 197341 |
| 2021-12-16 | 10.73 | $10.40 | 164000 |
| 2021-12-15 | 10.80 | $10.54 | 183200 |
| 2021-12-14 | 10.86 | $10.52 | 191300 |
| 2021-12-13 | 10.94 | $10.66 | 232200 |
| 2021-12-10 | 11.00 | $10.76 | 261932 |
| 2021-12-09 | 11.07 | $10.54 | 643649 |
| 2021-12-08 | 11.16 | $10.78 | 216913 |
| 2021-12-07 | 11.24 | $10.64 | 471706 |
| 2021-12-06 | 11.33 | $10.61 | 312240 |
| 2021-12-03 | 11.44 | $10.48 | 219100 |
| 2021-12-02 | 11.56 | $10.91 | 242100 |
| 2021-12-01 | 11.65 | $10.89 | 153000 |
| 2021-11-30 | 11.75 | $10.76 | 252400 |
| 2021-11-29 | 11.86 | $10.58 | 236537 |
| 2021-11-26 | 11.99 | $11.07 | 42643 |
| 2021-11-24 | 12.08 | $11.78 | 50700 |
| 2021-11-23 | 12.10 | $12.09 | 90329 |
| 2021-11-22 | 12.09 | $12.07 | 907902 |
| 2021-11-19 | 12.08 | $11.98 | 87900 |
| 2021-11-18 | 12.08 | $12.27 | 194300 |
| 2021-11-17 | 12.04 | $11.88 | 148314 |
| 2021-11-16 | 12.04 | $12.68 | 46748 |
| 2021-11-15 | 11.96 | $12.34 | 140700 |
| 2021-11-12 | 11.90 | $12.25 | 50400 |
| 2021-11-11 | 11.85 | $11.95 | 68800 |
| 2021-11-10 | 11.83 | $12.31 | 58200 |
| 2021-11-09 | 11.77 | $12.26 | 43600 |
| 2021-11-08 | 11.71 | $11.93 | 335233 |
| 2021-11-05 | 11.68 | $11.86 | 66500 |
| 2021-11-04 | 11.65 | $11.78 | 60400 |
| 2021-11-03 | 11.62 | $11.98 | 55347 |
| 2021-11-02 | 11.57 | $11.59 | 65841 |
| 2021-11-01 | 11.55 | $11.76 | 149544 |
| 2021-10-29 | 11.51 | $11.81 | 59937 |
| 2021-10-28 | 11.46 | $11.88 | 136900 |
| 2021-10-27 | 11.41 | $11.70 | 43410 |
| 2021-10-26 | 11.36 | $11.54 | 53518 |
| 2021-10-25 | 11.33 | $11.44 | 93400 |
| 2021-10-22 | 11.30 | $11.51 | 122400 |
| 2021-10-21 | 11.27 | $11.46 | 275120 |
| 2021-10-20 | 11.24 | $11.40 | 82200 |
| 2021-10-19 | 11.22 | $11.34 | 114436 |
| 2021-10-18 | 11.20 | $11.51 | 338636 |
| 2021-10-15 | 11.18 | $11.62 | 52026 |
| 2021-10-14 | 11.15 | $11.51 | 45329 |
| 2021-10-13 | 11.13 | $11.49 | 66639 |
| 2021-10-12 | 11.13 | $11.28 | 53300 |
| 2021-10-11 | 11.16 | $11.35 | 135338 |
| 2021-10-08 | 11.18 | $11.29 | 168300 |
| 2021-10-07 | 11.22 | $10.83 | 65500 |
| 2021-10-06 | 11.32 | $10.55 | 44900 |
| 2021-10-05 | 11.45 | $10.62 | 198911 |
| 2021-10-04 | 11.58 | $10.70 | 299148 |
| 2021-10-01 | 11.72 | $10.91 | 540300 |
| 2021-09-30 | 11.85 | $11.02 | 715626 |
| 2021-09-29 | 11.98 | $11.05 | 3.5M |
| 2021-09-28 | 12.12 | $11.08 | 1.2M |
| 2021-09-27 | 12.27 | $11.39 | 149800 |
| 2021-09-24 | 12.40 | $11.16 | 42000 |
| 2021-09-23 | 12.56 | $11.24 | 146300 |
| 2021-09-22 | 12.72 | $10.83 | 76126 |
| 2021-09-21 | 12.94 | $12.23 | 63044 |
| 2021-09-20 | 13.02 | $12.26 | 134700 |
| 2021-09-17 | 13.11 | $13.06 | 47500 |
| 2021-09-16 | 13.12 | $12.97 | 89500 |
| 2021-09-15 | 13.15 | $13.41 | 192933 |
| 2021-09-14 | 13.13 | $13.30 | 79900 |
| 2021-09-13 | 13.12 | $13.03 | 73600 |
| 2021-09-10 | 13.15 | $12.67 | 91700 |
| 2021-09-09 | 13.21 | $12.76 | 197800 |
| 2021-09-08 | 13.27 | $12.70 | 97800 |
| 2021-09-07 | 13.33 | $12.97 | 131412 |
| 2021-09-03 | 13.38 | $13.17 | 54500 |
| 2021-09-02 | 13.40 | $13.17 | 158800 |
| 2021-09-01 | 13.43 | $13.25 | 63500 |
| 2021-08-31 | 13.45 | $13.44 | 59420 |
| 2021-08-30 | 13.46 | $13.61 | 46014 |
| 2021-08-27 | 13.45 | $13.59 | 101628 |
| 2021-08-26 | 13.44 | $13.34 | 92800 |
| 2021-08-25 | 13.46 | $13.44 | 27600 |
| 2021-08-24 | 13.46 | $13.45 | 85406 |
| 2021-08-23 | 13.47 | $13.22 | 226400 |
| 2021-08-20 | 13.50 | $13.13 | 37200 |
| 2021-08-19 | 13.55 | $13.18 | 139821 |
| 2021-08-18 | 13.59 | $13.39 | 45600 |
| 2021-08-17 | 13.61 | $13.32 | 56434 |
| 2021-08-16 | 13.64 | $13.83 | 68200 |
| 2021-08-13 | 13.62 | $13.88 | 66029 |
| 2021-08-12 | 13.60 | $13.65 | 29900 |
| 2021-08-11 | 13.59 | $13.60 | 29200 |
| 2021-08-10 | 13.60 | $13.53 | 123700 |
| 2021-08-09 | 13.61 | $13.47 | 82500 |
| 2021-08-06 | 13.63 | $13.50 | 59549 |
| 2021-08-05 | 13.65 | $13.62 | 20907 |
| 2021-08-04 | 13.66 | $13.44 | 36842 |
| 2021-08-03 | 13.70 | $13.68 | 68200 |
| 2021-08-02 | 13.71 | $13.65 | 55926 |
| 2021-07-30 | 13.73 | $13.59 | 31800 |
| 2021-07-29 | 13.76 | $13.78 | 67600 |
| 2021-07-28 | 13.78 | $13.59 | 29200 |
| 2021-07-27 | 13.83 | $13.61 | 55400 |
| 2021-07-26 | 13.87 | $13.77 | 52017 |
| 2021-07-23 | 13.92 | $13.93 | 68400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.23
2026-07-21
Close Price
$8.17
Vol: 17596
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.41
Average
7.72
Maximum
13.55
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.23 | $8.17 | 17596 |
| 2026-07-20 | 8.24 | $8.04 | 17632 |
| 2026-07-17 | 8.28 | $8.23 | 18200 |
| 2026-07-16 | 8.29 | $8.27 | 27800 |
| 2026-07-15 | 8.29 | $8.27 | 85400 |
| 2026-07-14 | 8.29 | $8.10 | 92819 |
| 2026-07-13 | 8.32 | $8.21 | 58343 |
| 2026-07-10 | 8.34 | $8.29 | 19900 |
| 2026-07-09 | 8.35 | $8.22 | 28600 |
| 2026-07-08 | 8.37 | $8.06 | 95807 |
| 2026-07-07 | 8.42 | $8.30 | 69400 |
| 2026-07-06 | 8.44 | $8.45 | 121600 |
| 2026-07-02 | 8.42 | $8.52 | 635600 |
| 2026-07-01 | 8.39 | $8.35 | 80421 |
| 2026-06-30 | 8.38 | $8.30 | 38126 |
| 2026-06-29 | 8.39 | $8.17 | 30400 |
| 2026-06-26 | 8.42 | $8.31 | 16900 |
| 2026-06-25 | 8.43 | $8.45 | 31900 |
| 2026-06-24 | 8.41 | $8.37 | 46500 |
| 2026-06-23 | 8.40 | $8.35 | 106300 |
| 2026-06-22 | 8.39 | $8.39 | 32500 |
| 2026-06-18 | 8.37 | $8.24 | 136500 |
| 2026-06-17 | 8.38 | $8.41 | 44700 |
| 2026-06-16 | 8.36 | $8.58 | 39900 |
| 2026-06-15 | 8.29 | $8.54 | 43500 |
| 2026-06-12 | 8.23 | $8.41 | 39100 |
| 2026-06-11 | 8.17 | $8.30 | 38300 |
| 2026-06-10 | 8.14 | $7.94 | 73200 |
| 2026-06-09 | 8.17 | $7.97 | 275713 |
| 2026-06-08 | 8.19 | $7.91 | 99000 |
| 2026-06-05 | 8.24 | $7.90 | 29234 |
| 2026-06-04 | 8.29 | $8.08 | 43500 |
| 2026-06-03 | 8.32 | $8.22 | 37100 |
| 2026-06-02 | 8.31 | $8.51 | 29200 |
| 2026-06-01 | 8.25 | $8.31 | 23300 |
| 2026-05-29 | 8.21 | $8.32 | 39600 |
| 2026-05-28 | 8.16 | $8.36 | 45116 |
| 2026-05-27 | 8.10 | $8.51 | 110500 |
| 2026-05-26 | 8.00 | $8.11 | 27200 |
| 2026-05-22 | 7.96 | $7.85 | 16100 |
| 2026-05-21 | 7.97 | $7.82 | 35219 |
| 2026-05-20 | 7.99 | $7.77 | 41800 |
| 2026-05-19 | 8.02 | $7.70 | 27825 |
| 2026-05-18 | 8.06 | $8.00 | 24000 |
| 2026-05-15 | 8.06 | $7.95 | 85836 |
| 2026-05-14 | 8.06 | $8.12 | 29900 |
| 2026-05-13 | 8.02 | $8.14 | 49600 |
| 2026-05-12 | 7.97 | $8.20 | 39426 |
| 2026-05-11 | 7.90 | $8.15 | 55940 |
| 2026-05-08 | 7.83 | $8.35 | 15200 |
| 2026-05-07 | 7.70 | $8.16 | 33600 |
| 2026-05-06 | 7.59 | $8.01 | 35300 |
| 2026-05-05 | 7.50 | $7.26 | 130336 |
| 2026-05-04 | 7.55 | $7.45 | 29836 |
| 2026-05-01 | 7.57 | $7.53 | 27900 |
| 2026-04-30 | 7.57 | $7.56 | 43241 |
| 2026-04-29 | 7.57 | $7.40 | 34843 |
| 2026-04-28 | 7.60 | $7.54 | 58305 |
| 2026-04-27 | 7.61 | $7.58 | 23500 |
| 2026-04-24 | 7.60 | $7.69 | 16900 |
| 2026-04-23 | 7.58 | $7.63 | 28000 |
| 2026-04-22 | 7.56 | $7.55 | 36142 |
| 2026-04-21 | 7.55 | $7.68 | 23431 |
| 2026-04-20 | 7.52 | $7.82 | 31035 |
| 2026-04-17 | 7.45 | $7.89 | 22900 |
| 2026-04-16 | 7.36 | $7.52 | 33500 |
| 2026-04-15 | 7.33 | $7.50 | 33500 |
| 2026-04-14 | 7.30 | $7.62 | 67234 |
| 2026-04-13 | 7.23 | $7.52 | 60300 |
| 2026-04-10 | 7.18 | $7.61 | 36200 |
| 2026-04-09 | 7.11 | $7.58 | 64903 |
| 2026-04-08 | 7.03 | $7.67 | 49800 |
| 2026-04-07 | 6.92 | $7.22 | 127200 |
| 2026-04-06 | 6.88 | $7.28 | 78300 |
| 2026-04-02 | 6.83 | $7.18 | 64000 |
| 2026-04-01 | 6.80 | $7.28 | 59800 |
| 2026-03-31 | 6.74 | $6.94 | 287813 |
| 2026-03-30 | 6.74 | $6.74 | 264248 |
| 2026-03-27 | 6.79 | $6.84 | 71900 |
| 2026-03-26 | 6.83 | $6.89 | 140901 |
| 2026-03-25 | 6.87 | $6.92 | 211328 |
| 2026-03-24 | 6.91 | $6.85 | 1.5M |
| 2026-03-23 | 6.98 | $7.07 | 133426 |
| 2026-03-20 | 7.01 | $6.63 | 137700 |
| 2026-03-19 | 7.14 | $6.72 | 250045 |
| 2026-03-18 | 7.27 | $7.02 | 84100 |
| 2026-03-17 | 7.37 | $7.29 | 126300 |
| 2026-03-16 | 7.43 | $7.18 | 96520 |
| 2026-03-13 | 7.52 | $7.10 | 69216 |
| 2026-03-12 | 7.64 | $7.13 | 117033 |
| 2026-03-11 | 7.78 | $7.46 | 64244 |
| 2026-03-10 | 7.87 | $7.40 | 129000 |
| 2026-03-09 | 8.00 | $7.17 | 101712 |
| 2026-03-06 | 8.19 | $7.40 | 91700 |
| 2026-03-05 | 8.36 | $7.63 | 82403 |
| 2026-03-04 | 8.52 | $7.85 | 44800 |
| 2026-03-03 | 8.65 | $7.98 | 84300 |
| 2026-03-02 | 8.77 | $8.33 | 150800 |
| 2026-02-27 | 8.85 | $8.72 | 42521 |
| 2026-02-26 | 8.84 | $8.88 | 27100 |
| 2026-02-25 | 8.81 | $8.85 | 34300 |
| 2026-02-24 | 8.77 | $8.90 | 35446 |
| 2026-02-23 | 8.71 | $8.57 | 55000 |
| 2026-02-20 | 8.71 | $8.71 | 25447 |
| 2026-02-19 | 8.68 | $8.64 | 42308 |
| 2026-02-18 | 8.67 | $8.75 | 41226 |
| 2026-02-17 | 8.62 | $8.71 | 26241 |
| 2026-02-13 | 8.57 | $8.80 | 26900 |
| 2026-02-12 | 8.49 | $8.70 | 42639 |
| 2026-02-11 | 8.43 | $8.52 | 26600 |
| 2026-02-10 | 8.38 | $8.59 | 113514 |
| 2026-02-09 | 8.32 | $8.60 | 57600 |
| 2026-02-06 | 8.24 | $8.42 | 31600 |
| 2026-02-05 | 8.19 | $8.44 | 118922 |
| 2026-02-04 | 8.12 | $8.54 | 47200 |
| 2026-02-03 | 8.02 | $8.00 | 33619 |
| 2026-02-02 | 8.02 | $8.05 | 25437 |
| 2026-01-30 | 8.00 | $7.91 | 20800 |
| 2026-01-29 | 8.02 | $8.14 | 32312 |
| 2026-01-28 | 7.98 | $7.97 | 20200 |
| 2026-01-27 | 7.98 | $8.14 | 21824 |
| 2026-01-26 | 7.94 | $8.02 | 13200 |
| 2026-01-23 | 7.92 | $7.96 | 22338 |
| 2026-01-22 | 7.90 | $7.79 | 15041 |
| 2026-01-21 | 7.92 | $7.78 | 12800 |
| 2026-01-20 | 7.95 | $7.61 | 32100 |
| 2026-01-16 | 8.01 | $7.75 | 18500 |
| 2026-01-15 | 8.06 | $7.85 | 13600 |
| 2026-01-14 | 8.09 | $7.96 | 14700 |
| 2026-01-13 | 8.10 | $7.90 | 31529 |
| 2026-01-12 | 8.13 | $8.20 | 13700 |
| 2026-01-09 | 8.10 | $8.12 | 15800 |
| 2026-01-08 | 8.07 | $8.13 | 13200 |
| 2026-01-07 | 8.04 | $8.06 | 14415 |
| 2026-01-06 | 8.02 | $7.99 | 20200 |
| 2026-01-05 | 8.01 | $7.96 | 16842 |
| 2026-01-02 | 8.01 | $8.12 | 20337 |
| 2025-12-31 | 7.97 | $8.00 | 19248 |
| 2025-12-30 | 7.94 | $8.05 | 21100 |
| 2025-12-29 | 7.91 | $7.98 | 8413 |
| 2025-12-26 | 7.87 | $7.86 | 10500 |
| 2025-12-24 | 7.86 | $7.86 | 6700 |
| 2025-12-23 | 7.85 | $7.81 | 30300 |
| 2025-12-22 | 7.84 | $7.87 | 19317 |
| 2025-12-19 | 7.82 | $7.85 | 9300 |
| 2025-12-18 | 7.80 | $7.86 | 20303 |
| 2025-12-17 | 7.78 | $7.74 | 17300 |
| 2025-12-16 | 7.77 | $7.88 | 11600 |
| 2025-12-15 | 7.73 | $7.81 | 19800 |
| 2025-12-12 | 7.71 | $7.89 | 25627 |
| 2025-12-11 | 7.66 | $7.82 | 15328 |
| 2025-12-10 | 7.61 | $7.67 | 13019 |
| 2025-12-09 | 7.59 | $7.57 | 27300 |
| 2025-12-08 | 7.59 | $7.54 | 31223 |
| 2025-12-05 | 7.59 | $7.60 | 25600 |
| 2025-12-04 | 7.58 | $7.62 | 13436 |
| 2025-12-03 | 7.56 | $7.82 | 18500 |
| 2025-12-02 | 7.50 | $7.66 | 21139 |
| 2025-12-01 | 7.46 | $7.61 | 39700 |
| 2025-11-28 | 7.43 | $7.46 | 20008 |
| 2025-11-26 | 7.42 | $7.51 | 26900 |
| 2025-11-25 | 7.40 | $7.51 | 129801 |
| 2025-11-24 | 7.38 | $7.47 | 173000 |
| 2025-11-21 | 7.36 | $7.30 | 49100 |
| 2025-11-20 | 7.37 | $7.08 | 33402 |
| 2025-11-19 | 7.43 | $7.32 | 41300 |
| 2025-11-18 | 7.46 | $7.20 | 20509 |
| 2025-11-17 | 7.51 | $7.30 | 28900 |
| 2025-11-14 | 7.55 | $7.43 | 22849 |
| 2025-11-13 | 7.56 | $7.42 | 13107 |
| 2025-11-12 | 7.58 | $7.53 | 8130 |
| 2025-11-11 | 7.58 | $7.45 | 31226 |
| 2025-11-10 | 7.60 | $7.65 | 25211 |
| 2025-11-07 | 7.58 | $7.72 | 23000 |
| 2025-11-06 | 7.53 | $7.75 | 44340 |
| 2025-11-05 | 7.48 | $7.67 | 40741 |
| 2025-11-04 | 7.43 | $7.58 | 51700 |
| 2025-11-03 | 7.39 | $7.67 | 18444 |
| 2025-10-31 | 7.33 | $7.67 | 34500 |
| 2025-10-30 | 7.26 | $7.60 | 23600 |
| 2025-10-29 | 7.19 | $7.68 | 395102 |
| 2025-10-28 | 7.09 | $7.59 | 290117 |
| 2025-10-27 | 6.99 | $7.60 | 16726 |
| 2025-10-24 | 6.88 | $7.46 | 60900 |
| 2025-10-23 | 6.78 | $7.40 | 25200 |
| 2025-10-22 | 6.69 | $7.35 | 33124 |
| 2025-10-21 | 6.58 | $7.21 | 49127 |
| 2025-10-20 | 6.50 | $7.22 | 33400 |
| 2025-10-17 | 6.39 | $7.09 | 50900 |
| 2025-10-16 | 6.31 | $6.62 | 25807 |
| 2025-10-15 | 6.31 | $6.25 | 66700 |
| 2025-10-14 | 6.39 | $6.31 | 54312 |
| 2025-10-13 | 6.48 | $6.47 | 70101 |
| 2025-10-10 | 6.55 | $6.55 | 21700 |
| 2025-10-09 | 6.62 | $6.63 | 105700 |
| 2025-10-08 | 6.69 | $6.63 | 30400 |
| 2025-10-07 | 6.77 | $6.78 | 13300 |
| 2025-10-06 | 6.84 | $6.95 | 19400 |
| 2025-10-03 | 6.88 | $6.87 | 25100 |
| 2025-10-02 | 6.95 | $6.82 | 41520 |
| 2025-10-01 | 7.05 | $6.86 | 108813 |
| 2025-09-30 | 7.16 | $6.63 | 27100 |
| 2025-09-29 | 7.34 | $6.69 | 13000 |
| 2025-09-26 | 7.53 | $6.73 | 86200 |
| 2025-09-25 | 7.76 | $6.66 | 52200 |
| 2025-09-24 | 8.03 | $6.76 | 811839 |
| 2025-09-23 | 8.33 | $6.79 | 79013 |
| 2025-09-22 | 8.67 | $8.87 | 47149 |
| 2025-09-19 | 8.63 | $8.72 | 24900 |
| 2025-09-18 | 8.62 | $8.92 | 55124 |
| 2025-09-17 | 8.56 | $8.64 | 20800 |
| 2025-09-16 | 8.54 | $8.52 | 28900 |
| 2025-09-15 | 8.56 | $8.52 | 35200 |
| 2025-09-12 | 8.57 | $8.38 | 56300 |
| 2025-09-11 | 8.62 | $8.51 | 47300 |
| 2025-09-10 | 8.65 | $8.49 | 19204 |
| 2025-09-09 | 8.69 | $8.75 | 64626 |
| 2025-09-08 | 8.68 | $8.70 | 63100 |
| 2025-09-05 | 8.68 | $8.56 | 15600 |
| 2025-09-04 | 8.71 | $8.49 | 121947 |
| 2025-09-03 | 8.76 | $8.59 | 26700 |
| 2025-09-02 | 8.79 | $8.60 | 68705 |
| 2025-08-29 | 8.83 | $8.86 | 14022 |
| 2025-08-28 | 8.82 | $8.87 | 14300 |
| 2025-08-27 | 8.81 | $8.73 | 8830 |
| 2025-08-26 | 8.82 | $8.99 | 19716 |
| 2025-08-25 | 8.78 | $8.87 | 10501 |
| 2025-08-22 | 8.76 | $8.93 | 19400 |
| 2025-08-21 | 8.72 | $8.76 | 17700 |
| 2025-08-20 | 8.71 | $8.83 | 20500 |
| 2025-08-19 | 8.69 | $8.84 | 13100 |
| 2025-08-18 | 8.66 | $8.70 | 15144 |
| 2025-08-15 | 8.66 | $8.78 | 13500 |
| 2025-08-14 | 8.63 | $8.76 | 14900 |
| 2025-08-13 | 8.61 | $8.62 | 15044 |
| 2025-08-12 | 8.62 | $8.74 | 36600 |
| 2025-08-11 | 8.60 | $8.47 | 21724 |
| 2025-08-08 | 8.64 | $8.60 | 16431 |
| 2025-08-07 | 8.65 | $8.63 | 19000 |
| 2025-08-06 | 8.66 | $8.47 | 14400 |
| 2025-08-05 | 8.71 | $8.51 | 21100 |
| 2025-08-04 | 8.76 | $8.50 | 26932 |
| 2025-08-01 | 8.81 | $8.54 | 25229 |
| 2025-07-31 | 8.87 | $8.59 | 21029 |
| 2025-07-30 | 8.92 | $8.66 | 19300 |
| 2025-07-29 | 8.97 | $8.96 | 62900 |
| 2025-07-28 | 8.96 | $8.80 | 8800 |
| 2025-07-25 | 8.99 | $9.07 | 47200 |
| 2025-07-24 | 8.96 | $8.97 | 12400 |
| 2025-07-23 | 8.94 | $9.09 | 24200 |
| 2025-07-22 | 8.90 | $8.74 | 8335 |
| 2025-07-21 | 8.93 | $8.77 | 15400 |
| 2025-07-18 | 8.95 | $8.72 | 40946 |
| 2025-07-17 | 8.98 | $8.88 | 10600 |
| 2025-07-16 | 8.99 | $8.84 | 45000 |
| 2025-07-15 | 9.00 | $8.85 | 15200 |
| 2025-07-14 | 9.02 | $8.89 | 65324 |
| 2025-07-11 | 9.02 | $9.11 | 19400 |
| 2025-07-10 | 8.99 | $9.17 | 25500 |
| 2025-07-09 | 8.93 | $9.15 | 14837 |
| 2025-07-08 | 8.86 | $8.97 | 91900 |
| 2025-07-07 | 8.82 | $8.86 | 21906 |
| 2025-07-03 | 8.80 | $8.94 | 6337 |
| 2025-07-02 | 8.76 | $8.89 | 13800 |
| 2025-07-01 | 8.72 | $8.80 | 19220 |
| 2025-06-30 | 8.69 | $8.76 | 33500 |
| 2025-06-27 | 8.66 | $8.70 | 28200 |
| 2025-06-26 | 8.65 | $8.39 | 52400 |
| 2025-06-25 | 8.69 | $8.30 | 32211 |
| 2025-06-24 | 8.76 | $8.43 | 67348 |
| 2025-06-23 | 8.82 | $8.68 | 18800 |
| 2025-06-20 | 8.83 | $8.50 | 29736 |
| 2025-06-18 | 8.87 | $8.56 | 47300 |
| 2025-06-17 | 8.92 | $8.72 | 28900 |
| 2025-06-16 | 8.93 | $8.83 | 39100 |
| 2025-06-13 | 8.92 | $8.78 | 32804 |
| 2025-06-12 | 8.91 | $9.02 | 10600 |
| 2025-06-11 | 8.86 | $8.82 | 19600 |
| 2025-06-10 | 8.84 | $8.78 | 11900 |
| 2025-06-09 | 8.82 | $8.70 | 39221 |
| 2025-06-06 | 8.81 | $8.65 | 5127 |
| 2025-06-05 | 8.80 | $8.69 | 96149 |
| 2025-06-04 | 8.79 | $8.65 | 9524 |
| 2025-06-03 | 8.79 | $8.68 | 14600 |
| 2025-06-02 | 8.77 | $8.72 | 25421 |
| 2025-05-30 | 8.74 | $8.75 | 22700 |
| 2025-05-29 | 8.70 | $8.73 | 18400 |
| 2025-05-28 | 8.65 | $8.61 | 30300 |
| 2025-05-27 | 8.62 | $8.62 | 24911 |
| 2025-05-23 | 8.57 | $8.43 | 63802 |
| 2025-05-22 | 8.56 | $8.61 | 73200 |
| 2025-05-21 | 8.51 | $8.65 | 13136 |
| 2025-05-20 | 8.44 | $8.64 | 18407 |
| 2025-05-19 | 8.36 | $8.47 | 14800 |
| 2025-05-16 | 8.30 | $8.31 | 10524 |
| 2025-05-15 | 8.26 | $8.35 | 13000 |
| 2025-05-14 | 8.21 | $8.22 | 8522 |
| 2025-05-13 | 8.17 | $8.38 | 45900 |
| 2025-05-12 | 8.09 | $8.26 | 16124 |
| 2025-05-09 | 8.02 | $8.13 | 30700 |
| 2025-05-08 | 7.96 | $8.05 | 9003 |
| 2025-05-07 | 7.91 | $7.91 | 30700 |
| 2025-05-06 | 7.88 | $8.11 | 27800 |
| 2025-05-05 | 7.81 | $7.93 | 10245 |
| 2025-05-02 | 7.76 | $7.91 | 40500 |
| 2025-05-01 | 7.70 | $7.84 | 39742 |
| 2025-04-30 | 7.64 | $7.73 | 35800 |
| 2025-04-29 | 7.60 | $7.74 | 36200 |
| 2025-04-28 | 7.56 | $7.93 | 28806 |
| 2025-04-25 | 7.46 | $7.98 | 20400 |
| 2025-04-24 | 7.33 | $7.80 | 15300 |
| 2025-04-23 | 7.22 | $7.57 | 23307 |
| 2025-04-22 | 7.15 | $7.58 | 34010 |
| 2025-04-21 | 7.06 | $7.23 | 36100 |
| 2025-04-17 | 7.02 | $7.32 | 22214 |
| 2025-04-16 | 6.97 | $7.21 | 32938 |
| 2025-04-15 | 6.92 | $7.21 | 47700 |
| 2025-04-14 | 6.88 | $7.09 | 58200 |
| 2025-04-11 | 6.85 | $6.93 | 86212 |
| 2025-04-10 | 6.85 | $6.72 | 111100 |
| 2025-04-09 | 6.89 | $7.18 | 134100 |
| 2025-04-08 | 6.85 | $6.43 | 151300 |
| 2025-04-07 | 6.96 | $6.47 | 168300 |
| 2025-04-04 | 7.08 | $6.51 | 80000 |
| 2025-04-03 | 7.21 | $6.76 | 25404 |
| 2025-04-02 | 7.31 | $7.02 | 30803 |
| 2025-04-01 | 7.37 | $7.00 | 43844 |
| 2025-03-31 | 7.44 | $6.97 | 908139 |
| 2025-03-28 | 7.53 | $7.18 | 2.0M |
| 2025-03-27 | 7.59 | $7.33 | 95648 |
| 2025-03-26 | 7.63 | $7.44 | 33700 |
| 2025-03-25 | 7.65 | $7.65 | 34515 |
| 2025-03-24 | 7.63 | $7.57 | 12725 |
| 2025-03-21 | 7.62 | $7.55 | 30110 |
| 2025-03-20 | 7.62 | $7.66 | 31500 |
| 2025-03-19 | 7.58 | $7.75 | 41100 |
| 2025-03-18 | 7.52 | $7.71 | 44300 |
| 2025-03-17 | 7.46 | $7.68 | 19743 |
| 2025-03-14 | 7.40 | $7.53 | 53808 |
| 2025-03-13 | 7.35 | $7.38 | 12700 |
| 2025-03-12 | 7.33 | $7.49 | 37300 |
| 2025-03-11 | 7.28 | $7.37 | 37200 |
| 2025-03-10 | 7.25 | $7.32 | 31100 |
| 2025-03-07 | 7.22 | $7.45 | 9927 |
| 2025-03-06 | 7.16 | $7.44 | 31225 |
| 2025-03-05 | 7.09 | $7.08 | 99845 |
| 2025-03-04 | 7.09 | $6.55 | 76137 |
| 2025-03-03 | 7.20 | $7.14 | 23338 |
| 2025-02-28 | 7.20 | $7.11 | 57221 |
| 2025-02-27 | 7.20 | $7.12 | 28900 |
| 2025-02-26 | 7.21 | $7.18 | 22900 |
| 2025-02-25 | 7.20 | $7.30 | 22900 |
| 2025-02-24 | 7.16 | $7.31 | 100500 |
| 2025-02-21 | 7.12 | $7.13 | 275832 |
| 2025-02-20 | 7.10 | $7.18 | 3.3M |
| 2025-02-19 | 7.07 | $7.16 | 21300 |
| 2025-02-18 | 7.04 | $7.31 | 33932 |
| 2025-02-14 | 6.98 | $7.25 | 41500 |
| 2025-02-13 | 6.91 | $6.95 | 65600 |
| 2025-02-12 | 6.90 | $6.88 | 24104 |
| 2025-02-11 | 6.90 | $6.80 | 63333 |
| 2025-02-10 | 6.92 | $6.78 | 55800 |
| 2025-02-07 | 6.94 | $6.80 | 30342 |
| 2025-02-06 | 6.96 | $6.82 | 215500 |
| 2025-02-05 | 6.98 | $6.76 | 5.2M |
| 2025-02-04 | 7.02 | $6.81 | 2.0M |
| 2025-02-03 | 7.05 | $6.85 | 36523 |
| 2025-01-31 | 7.08 | $7.04 | 57900 |
| 2025-01-30 | 7.07 | $7.14 | 57800 |
| 2025-01-29 | 7.04 | $6.99 | 52326 |
| 2025-01-28 | 7.04 | $7.17 | 58945 |
| 2025-01-27 | 6.99 | $7.27 | 65819 |
| 2025-01-24 | 6.92 | $7.15 | 46800 |
| 2025-01-23 | 6.85 | $7.05 | 49100 |
| 2025-01-22 | 6.80 | $6.88 | 100900 |
| 2025-01-21 | 6.78 | $7.02 | 118600 |
| 2025-01-17 | 6.72 | $6.86 | 56600 |
| 2025-01-16 | 6.69 | $6.77 | 69300 |
| 2025-01-15 | 6.67 | $6.81 | 53100 |
| 2025-01-14 | 6.64 | $6.59 | 101218 |
| 2025-01-13 | 6.64 | $6.54 | 319000 |
| 2025-01-10 | 6.67 | $6.54 | 117808 |
| 2025-01-08 | 6.69 | $6.67 | 75800 |
| 2025-01-07 | 6.69 | $6.70 | 3.1M |
| 2025-01-06 | 6.69 | $6.73 | 2.1M |
| 2025-01-03 | 6.67 | $6.53 | 180749 |
| 2025-01-02 | 6.70 | $6.52 | 76100 |
| 2024-12-31 | 6.73 | $6.61 | 90328 |
| 2024-12-30 | 6.75 | $6.68 | 195200 |
| 2024-12-27 | 6.76 | $6.74 | 212816 |
| 2024-12-26 | 6.76 | $6.65 | 65400 |
| 2024-12-24 | 6.77 | $6.67 | 50417 |
| 2024-12-23 | 6.78 | $6.65 | 111300 |
| 2024-12-20 | 6.80 | $6.63 | 96400 |
| 2024-12-19 | 6.82 | $6.58 | 67500 |
| 2024-12-18 | 6.86 | $6.66 | 101000 |
| 2024-12-17 | 6.88 | $6.80 | 98000 |
| 2024-12-16 | 6.88 | $6.81 | 162900 |
| 2024-12-13 | 6.88 | $6.95 | 77843 |
| 2024-12-12 | 6.84 | $6.85 | 87200 |
| 2024-12-11 | 6.82 | $6.92 | 179300 |
| 2024-12-10 | 6.77 | $6.96 | 81236 |
| 2024-12-09 | 6.71 | $6.93 | 116200 |
| 2024-12-06 | 6.65 | $6.86 | 97600 |
| 2024-12-05 | 6.59 | $6.81 | 117829 |
| 2024-12-04 | 6.54 | $6.61 | 149700 |
| 2024-12-03 | 6.51 | $6.62 | 125500 |
| 2024-12-02 | 6.48 | $6.56 | 183300 |
| 2024-11-29 | 6.45 | $6.48 | 62525 |
| 2024-11-27 | 6.44 | $6.50 | 65318 |
| 2024-11-26 | 6.42 | $6.44 | 224100 |
| 2024-11-25 | 6.41 | $6.50 | 172504 |
| 2024-11-22 | 6.39 | $6.39 | 112800 |
| 2024-11-21 | 6.38 | $6.27 | 92900 |
| 2024-11-20 | 6.40 | $6.39 | 73600 |
| 2024-11-19 | 6.40 | $6.47 | 128934 |
| 2024-11-18 | 6.37 | $6.59 | 102400 |
| 2024-11-15 | 6.32 | $6.59 | 148600 |
| 2024-11-14 | 6.26 | $6.38 | 137100 |
| 2024-11-13 | 6.24 | $6.33 | 151400 |
| 2024-11-12 | 6.22 | $6.35 | 196901 |
| 2024-11-11 | 6.20 | $6.60 | 167100 |
| 2024-11-08 | 6.11 | $6.00 | 78100 |
| 2024-11-07 | 6.15 | $6.21 | 110022 |
| 2024-11-06 | 6.14 | $5.92 | 58622 |
| 2024-11-05 | 6.19 | $6.09 | 91900 |
| 2024-11-04 | 6.22 | $6.12 | 108400 |
| 2024-11-01 | 6.25 | $6.14 | 49800 |
| 2024-10-31 | 6.27 | $6.17 | 101200 |
| 2024-10-30 | 6.30 | $6.16 | 96303 |
| 2024-10-29 | 6.33 | $6.13 | 71941 |
| 2024-10-28 | 6.37 | $6.28 | 179800 |
| 2024-10-25 | 6.38 | $6.27 | 54600 |
| 2024-10-24 | 6.40 | $6.38 | 64700 |
| 2024-10-23 | 6.40 | $6.33 | 287333 |
| 2024-10-22 | 6.41 | $6.45 | 63729 |
| 2024-10-21 | 6.39 | $6.51 | 73018 |
| 2024-10-18 | 6.36 | $6.53 | 121529 |
| 2024-10-17 | 6.32 | $6.32 | 2.0M |
| 2024-10-16 | 6.32 | $6.35 | 39823 |
| 2024-10-15 | 6.31 | $6.31 | 123500 |
| 2024-10-14 | 6.31 | $6.49 | 172012 |
| 2024-10-11 | 6.27 | $6.46 | 744807 |
| 2024-10-10 | 6.23 | $6.46 | 51800 |
| 2024-10-09 | 6.18 | $6.51 | 120100 |
| 2024-10-08 | 6.12 | $6.12 | 127600 |
| 2024-10-07 | 6.13 | $6.00 | 417313 |
| 2024-10-04 | 6.16 | $6.14 | 58605 |
| 2024-10-03 | 6.17 | $5.98 | 79133 |
| 2024-10-02 | 6.22 | $6.24 | 47803 |
| 2024-10-01 | 6.22 | $6.27 | 29500 |
| 2024-09-30 | 6.21 | $6.44 | 56200 |
| 2024-09-27 | 6.17 | $6.56 | 49100 |
| 2024-09-26 | 6.10 | $6.41 | 268021 |
| 2024-09-25 | 6.04 | $6.09 | 118000 |
| 2024-09-24 | 6.05 | $6.15 | 159220 |
| 2024-09-23 | 6.04 | $6.08 | 77104 |
| 2024-09-20 | 6.05 | $5.98 | 62900 |
| 2024-09-19 | 6.08 | $6.14 | 99200 |
| 2024-09-18 | 6.09 | $6.11 | 60713 |
| 2024-09-17 | 6.10 | $5.97 | 104000 |
| 2024-09-16 | 6.14 | $5.89 | 742622 |
| 2024-09-13 | 6.21 | $5.91 | 781000 |
| 2024-09-12 | 6.29 | $5.69 | 6.6M |
| 2024-09-11 | 6.42 | $5.76 | 6.9M |
| 2024-09-10 | 6.57 | $5.84 | 200425 |
| 2024-09-09 | 6.71 | $6.53 | 64500 |
| 2024-09-06 | 6.74 | $6.51 | 77600 |
| 2024-09-05 | 6.78 | $6.77 | 71900 |
| 2024-09-04 | 6.76 | $6.66 | 57223 |
| 2024-09-03 | 6.76 | $6.70 | 44000 |
| 2024-08-30 | 6.76 | $6.77 | 89800 |
| 2024-08-29 | 6.74 | $6.73 | 30827 |
| 2024-08-28 | 6.72 | $6.80 | 36429 |
| 2024-08-27 | 6.68 | $6.87 | 39700 |
| 2024-08-26 | 6.63 | $6.69 | 94100 |
| 2024-08-23 | 6.60 | $6.68 | 100712 |
| 2024-08-22 | 6.57 | $6.54 | 37900 |
| 2024-08-21 | 6.56 | $6.64 | 66100 |
| 2024-08-20 | 6.53 | $6.63 | 46600 |
| 2024-08-19 | 6.49 | $6.69 | 108800 |
| 2024-08-16 | 6.44 | $6.54 | 50013 |
| 2024-08-15 | 6.40 | $6.56 | 165500 |
| 2024-08-14 | 6.36 | $6.48 | 67200 |
| 2024-08-13 | 6.33 | $6.50 | 149440 |
| 2024-08-12 | 6.29 | $6.49 | 278538 |
| 2024-08-09 | 6.24 | $6.49 | 104939 |
| 2024-08-08 | 6.19 | $6.49 | 212600 |
| 2024-08-07 | 6.12 | $6.37 | 200242 |
| 2024-08-06 | 6.07 | $6.03 | 237349 |
| 2024-08-05 | 6.09 | $5.89 | 182700 |
| 2024-08-02 | 6.14 | $5.96 | 157600 |
| 2024-08-01 | 6.18 | $6.01 | 159524 |
| 2024-07-31 | 6.22 | $6.16 | 105000 |
| 2024-07-30 | 6.23 | $6.18 | 392636 |
| 2024-07-29 | 6.24 | $6.21 | 157516 |
| 2024-07-26 | 6.25 | $6.32 | 75200 |
| 2024-07-25 | 6.23 | $6.22 | 145500 |
| 2024-07-24 | 6.24 | $6.15 | 136700 |
| 2024-07-23 | 6.26 | $6.18 | 132800 |
| 2024-07-22 | 6.27 | $6.28 | 100400 |
| 2024-07-19 | 6.26 | $6.24 | 3.3M |
| 2024-07-18 | 6.27 | $6.43 | 91529 |
| 2024-07-17 | 6.23 | $6.34 | 70407 |
| 2024-07-16 | 6.21 | $6.38 | 55113 |
| 2024-07-15 | 6.17 | $6.35 | 82300 |
| 2024-07-12 | 6.13 | $6.38 | 138800 |
| 2024-07-11 | 6.09 | $6.36 | 172500 |
| 2024-07-10 | 6.04 | $6.38 | 191348 |
| 2024-07-09 | 5.97 | $6.38 | 68228 |
| 2024-07-08 | 5.90 | $6.48 | 118815 |
| 2024-07-05 | 5.80 | $6.63 | 126434 |
| 2024-07-03 | 5.65 | $5.83 | 62300 |
| 2024-07-02 | 5.65 | $5.61 | 226228 |
| 2024-07-01 | 5.69 | $5.67 | 174304 |
| 2024-06-28 | 5.73 | $5.62 | 153715 |
| 2024-06-27 | 5.79 | $5.65 | 127907 |
| 2024-06-26 | 5.85 | $5.64 | 128300 |
| 2024-06-25 | 5.93 | $5.78 | 135517 |
| 2024-06-24 | 5.99 | $5.86 | 161813 |
| 2024-06-21 | 6.04 | $5.88 | 127627 |
| 2024-06-20 | 6.10 | $5.83 | 127700 |
| 2024-06-18 | 6.19 | $5.83 | 1.9M |
| 2024-06-17 | 6.28 | $5.96 | 203200 |
| 2024-06-14 | 6.37 | $5.83 | 92513 |
| 2024-06-13 | 6.50 | $6.28 | 115100 |
| 2024-06-12 | 6.56 | $6.51 | 74200 |
| 2024-06-11 | 6.57 | $6.51 | 244427 |
| 2024-06-10 | 6.59 | $6.51 | 125600 |
| 2024-06-07 | 6.61 | $6.53 | 41000 |
| 2024-06-06 | 6.63 | $6.65 | 470929 |
| 2024-06-05 | 6.63 | $6.70 | 52100 |
| 2024-06-04 | 6.62 | $6.74 | 103000 |
| 2024-06-03 | 6.60 | $6.75 | 121602 |
| 2024-05-31 | 6.58 | $6.76 | 81500 |
| 2024-05-30 | 6.55 | $6.60 | 145900 |
| 2024-05-29 | 6.55 | $6.52 | 125347 |
| 2024-05-28 | 6.56 | $6.66 | 164200 |
| 2024-05-24 | 6.55 | $6.56 | 78912 |
| 2024-05-23 | 6.56 | $6.48 | 122746 |
| 2024-05-22 | 6.59 | $6.55 | 77634 |
| 2024-05-21 | 6.61 | $6.66 | 56600 |
| 2024-05-20 | 6.60 | $6.69 | 73000 |
| 2024-05-17 | 6.59 | $6.72 | 57600 |
| 2024-05-16 | 6.58 | $6.77 | 52200 |
| 2024-05-15 | 6.55 | $6.76 | 65501 |
| 2024-05-14 | 6.52 | $6.68 | 103513 |
| 2024-05-13 | 6.51 | $6.67 | 92016 |
| 2024-05-10 | 6.49 | $6.52 | 51740 |
| 2024-05-09 | 6.50 | $6.56 | 72200 |
| 2024-05-08 | 6.51 | $6.57 | 35700 |
| 2024-05-07 | 6.52 | $6.82 | 49325 |
| 2024-05-06 | 6.48 | $6.72 | 48000 |
| 2024-05-03 | 6.45 | $6.62 | 43900 |
| 2024-05-02 | 6.45 | $6.55 | 60400 |
| 2024-05-01 | 6.45 | $6.42 | 47606 |
| 2024-04-30 | 6.49 | $6.43 | 85100 |
| 2024-04-29 | 6.54 | $6.48 | 136600 |
| 2024-04-26 | 6.58 | $6.60 | 49524 |
| 2024-04-25 | 6.60 | $6.56 | 147000 |
| 2024-04-24 | 6.64 | $6.67 | 74500 |
| 2024-04-23 | 6.66 | $6.70 | 75134 |
| 2024-04-22 | 6.68 | $6.67 | 80400 |
| 2024-04-19 | 6.72 | $6.55 | 96000 |
| 2024-04-18 | 6.78 | $6.68 | 75800 |
| 2024-04-17 | 6.83 | $6.56 | 74800 |
| 2024-04-16 | 6.91 | $6.82 | 161047 |
| 2024-04-15 | 6.96 | $6.91 | 368800 |
| 2024-04-12 | 6.99 | $6.96 | 53400 |
| 2024-04-11 | 7.02 | $7.14 | 47700 |
| 2024-04-10 | 7.01 | $7.21 | 46400 |
| 2024-04-09 | 7.00 | $7.21 | 45344 |
| 2024-04-08 | 6.98 | $7.11 | 83100 |
| 2024-04-05 | 6.97 | $6.99 | 113209 |
| 2024-04-04 | 7.00 | $6.93 | 170300 |
| 2024-04-03 | 7.04 | $7.01 | 46200 |
| 2024-04-02 | 7.08 | $7.09 | 38200 |
| 2024-04-01 | 7.11 | $7.14 | 60500 |
| 2024-03-28 | 7.13 | $7.16 | 346915 |
| 2024-03-27 | 7.15 | $7.22 | 98200 |
| 2024-03-26 | 7.16 | $7.13 | 46916 |
| 2024-03-25 | 7.20 | $7.13 | 111000 |
| 2024-03-22 | 7.24 | $7.11 | 50200 |
| 2024-03-21 | 7.30 | $7.17 | 105600 |
| 2024-03-20 | 7.36 | $7.42 | 32938 |
| 2024-03-19 | 7.37 | $7.40 | 51228 |
| 2024-03-18 | 7.39 | $7.25 | 60445 |
| 2024-03-15 | 7.44 | $7.22 | 32500 |
| 2024-03-14 | 7.52 | $7.24 | 372128 |
| 2024-03-13 | 7.60 | $7.34 | 35345 |
| 2024-03-12 | 7.67 | $7.35 | 42617 |
| 2024-03-11 | 7.75 | $7.29 | 47702 |
| 2024-03-08 | 7.86 | $7.61 | 54100 |
| 2024-03-07 | 7.93 | $7.85 | 30700 |
| 2024-03-06 | 7.95 | $7.89 | 40700 |
| 2024-03-05 | 7.96 | $7.81 | 28700 |
| 2024-03-04 | 8.00 | $7.90 | 40026 |
| 2024-03-01 | 8.02 | $7.98 | 42400 |
| 2024-02-29 | 8.04 | $7.97 | 25400 |
| 2024-02-28 | 8.05 | $8.05 | 21000 |
| 2024-02-27 | 8.05 | $8.10 | 42803 |
| 2024-02-26 | 8.04 | $7.92 | 23500 |
| 2024-02-23 | 8.06 | $8.02 | 38433 |
| 2024-02-22 | 8.07 | $8.01 | 19600 |
| 2024-02-21 | 8.08 | $7.98 | 37017 |
| 2024-02-20 | 8.10 | $7.87 | 47400 |
| 2024-02-16 | 8.15 | $8.23 | 34100 |
| 2024-02-15 | 8.13 | $8.22 | 41400 |
| 2024-02-14 | 8.10 | $8.15 | 62542 |
| 2024-02-13 | 8.09 | $8.09 | 43000 |
| 2024-02-12 | 8.09 | $8.10 | 94142 |
| 2024-02-09 | 8.08 | $8.10 | 85800 |
| 2024-02-08 | 8.07 | $8.14 | 84300 |
| 2024-02-07 | 8.06 | $7.95 | 71925 |
| 2024-02-06 | 8.08 | $8.00 | 36300 |
| 2024-02-05 | 8.09 | $7.94 | 81200 |
| 2024-02-02 | 8.12 | $8.18 | 33200 |
| 2024-02-01 | 8.10 | $8.25 | 30800 |
| 2024-01-31 | 8.06 | $8.15 | 60100 |
| 2024-01-30 | 8.04 | $8.16 | 32008 |
| 2024-01-29 | 8.01 | $8.35 | 102828 |
| 2024-01-26 | 7.93 | $8.01 | 35135 |
| 2024-01-25 | 7.92 | $7.90 | 32329 |
| 2024-01-24 | 7.93 | $7.87 | 31704 |
| 2024-01-23 | 7.94 | $7.80 | 115934 |
| 2024-01-22 | 7.98 | $7.73 | 67215 |
| 2024-01-19 | 8.03 | $7.75 | 64600 |
| 2024-01-18 | 8.09 | $7.81 | 58237 |
| 2024-01-17 | 8.14 | $7.77 | 58011 |
| 2024-01-16 | 8.21 | $7.87 | 110200 |
| 2024-01-12 | 8.27 | $7.97 | 91617 |
| 2024-01-11 | 8.32 | $8.08 | 202600 |
| 2024-01-10 | 8.35 | $8.12 | 26523 |
| 2024-01-09 | 8.38 | $8.15 | 50000 |
| 2024-01-08 | 8.40 | $8.30 | 90400 |
| 2024-01-05 | 8.39 | $8.08 | 47414 |
| 2024-01-04 | 8.43 | $8.09 | 59615 |
| 2024-01-03 | 8.47 | $8.13 | 40400 |
| 2024-01-02 | 8.51 | $8.41 | 103300 |
| 2023-12-29 | 8.49 | $8.45 | 31835 |
| 2023-12-28 | 8.46 | $8.45 | 66600 |
| 2023-12-27 | 8.42 | $8.43 | 77700 |
| 2023-12-26 | 8.38 | $8.34 | 38600 |
| 2023-12-22 | 8.35 | $8.35 | 60547 |
| 2023-12-21 | 8.30 | $8.37 | 59318 |
| 2023-12-20 | 8.25 | $8.25 | 56834 |
| 2023-12-19 | 8.21 | $8.29 | 53426 |
| 2023-12-18 | 8.15 | $8.28 | 107400 |
| 2023-12-15 | 8.08 | $8.22 | 99500 |
| 2023-12-14 | 8.02 | $8.29 | 145914 |
| 2023-12-13 | 7.92 | $7.90 | 62839 |
| 2023-12-12 | 7.90 | $7.74 | 118243 |
| 2023-12-11 | 7.90 | $7.84 | 351400 |
| 2023-12-08 | 7.87 | $7.88 | 107848 |
| 2023-12-07 | 7.83 | $7.86 | 65844 |
| 2023-12-06 | 7.79 | $7.81 | 42200 |
| 2023-12-05 | 7.75 | $7.71 | 58600 |
| 2023-12-04 | 7.73 | $7.70 | 232500 |
| 2023-12-01 | 7.70 | $7.76 | 64000 |
| 2023-11-30 | 7.65 | $7.73 | 97611 |
| 2023-11-29 | 7.59 | $7.80 | 56400 |
| 2023-11-28 | 7.52 | $7.67 | 112723 |
| 2023-11-27 | 7.45 | $7.64 | 118438 |
| 2023-11-24 | 7.38 | $7.66 | 72600 |
| 2023-11-22 | 7.29 | $7.45 | 55236 |
| 2023-11-21 | 7.23 | $7.40 | 77400 |
| 2023-11-20 | 7.18 | $7.51 | 129100 |
| 2023-11-17 | 7.08 | $7.46 | 41300 |
| 2023-11-16 | 6.99 | $7.41 | 67601 |
| 2023-11-15 | 6.88 | $7.52 | 38908 |
| 2023-11-14 | 6.74 | $7.36 | 123000 |
| 2023-11-13 | 6.61 | $6.80 | 93149 |
| 2023-11-10 | 6.57 | $6.77 | 52909 |
| 2023-11-09 | 6.54 | $6.78 | 82100 |
| 2023-11-08 | 6.49 | $6.82 | 81231 |
| 2023-11-07 | 6.44 | $6.56 | 120600 |
| 2023-11-06 | 6.43 | $6.64 | 126000 |
| 2023-11-03 | 6.40 | $6.67 | 184200 |
| 2023-11-02 | 6.36 | $6.58 | 84100 |
| 2023-11-01 | 6.34 | $6.57 | 81749 |
| 2023-10-31 | 6.31 | $6.47 | 154600 |
| 2023-10-30 | 6.31 | $6.40 | 120433 |
| 2023-10-27 | 6.32 | $6.27 | 76643 |
| 2023-10-26 | 6.36 | $6.19 | 93613 |
| 2023-10-25 | 6.42 | $6.22 | 76910 |
| 2023-10-24 | 6.49 | $6.36 | 107331 |
| 2023-10-23 | 6.54 | $6.40 | 137949 |
| 2023-10-20 | 6.59 | $6.38 | 83100 |
| 2023-10-19 | 6.66 | $6.37 | 138600 |
| 2023-10-18 | 6.74 | $6.68 | 78000 |
| 2023-10-17 | 6.77 | $6.99 | 202700 |
| 2023-10-16 | 6.74 | $6.70 | 525317 |
| 2023-10-13 | 6.77 | $6.59 | 86040 |
| 2023-10-12 | 6.83 | $6.73 | 82315 |
| 2023-10-11 | 6.86 | $6.94 | 58819 |
| 2023-10-10 | 6.86 | $6.96 | 77017 |
| 2023-10-09 | 6.85 | $6.85 | 68000 |
| 2023-10-06 | 6.87 | $7.00 | 77925 |
| 2023-10-05 | 6.86 | $6.86 | 35400 |
| 2023-10-04 | 6.88 | $6.88 | 54729 |
| 2023-10-03 | 6.90 | $6.86 | 195100 |
| 2023-10-02 | 6.92 | $7.05 | 195000 |
| 2023-09-29 | 6.91 | $7.02 | 103131 |
| 2023-09-28 | 6.91 | $7.06 | 130300 |
| 2023-09-27 | 6.90 | $6.87 | 135700 |
| 2023-09-26 | 6.93 | $6.79 | 61100 |
| 2023-09-25 | 6.98 | $6.83 | 96306 |
| 2023-09-22 | 7.03 | $6.88 | 44420 |
| 2023-09-21 | 7.08 | $6.99 | 55017 |
| 2023-09-20 | 7.12 | $7.12 | 50700 |
| 2023-09-19 | 7.13 | $7.17 | 98110 |
| 2023-09-18 | 7.14 | $7.07 | 47002 |
| 2023-09-15 | 7.17 | $7.14 | 291611 |
| 2023-09-14 | 7.20 | $7.09 | 60400 |
| 2023-09-13 | 7.23 | $7.16 | 32824 |
| 2023-09-12 | 7.26 | $7.28 | 84100 |
| 2023-09-11 | 7.27 | $7.29 | 49000 |
| 2023-09-08 | 7.28 | $7.08 | 40732 |
| 2023-09-07 | 7.34 | $7.19 | 53516 |
| 2023-09-06 | 7.38 | $7.37 | 33442 |
| 2023-09-05 | 7.39 | $7.40 | 54104 |
| 2023-09-01 | 7.40 | $7.30 | 46326 |
| 2023-08-31 | 7.42 | $7.45 | 39800 |
| 2023-08-30 | 7.43 | $7.45 | 44245 |
| 2023-08-29 | 7.43 | $7.51 | 52727 |
| 2023-08-28 | 7.42 | $7.42 | 50800 |
| 2023-08-25 | 7.44 | $7.39 | 33600 |
| 2023-08-24 | 7.46 | $7.46 | 63340 |
| 2023-08-23 | 7.46 | $7.54 | 30100 |
| 2023-08-22 | 7.46 | $7.56 | 52700 |
| 2023-08-21 | 7.45 | $7.66 | 127324 |
| 2023-08-18 | 7.41 | $7.25 | 196420 |
| 2023-08-17 | 7.46 | $7.16 | 54200 |
| 2023-08-16 | 7.54 | $7.27 | 103300 |
| 2023-08-15 | 7.60 | $7.28 | 785700 |
| 2023-08-14 | 7.67 | $7.43 | 714939 |
| 2023-08-11 | 7.73 | $7.37 | 544626 |
| 2023-08-10 | 7.80 | $7.51 | 31300 |
| 2023-08-09 | 7.86 | $7.55 | 35000 |
| 2023-08-08 | 7.91 | $7.65 | 119700 |
| 2023-08-07 | 7.96 | $7.85 | 38902 |
| 2023-08-04 | 7.97 | $7.75 | 20500 |
| 2023-08-03 | 8.00 | $7.74 | 32900 |
| 2023-08-02 | 8.04 | $7.88 | 893800 |
| 2023-08-01 | 8.05 | $8.02 | 666300 |
| 2023-07-31 | 8.03 | $7.94 | 23800 |
| 2023-07-28 | 8.03 | $8.01 | 38144 |
| 2023-07-27 | 8.01 | $8.01 | 26000 |
| 2023-07-26 | 7.98 | $8.03 | 20533 |
| 2023-07-25 | 7.95 | $8.01 | 40600 |
| 2023-07-24 | 7.91 | $8.10 | 46100 |
| 2023-07-21 | 7.85 | $7.97 | 37900 |
| 2023-07-20 | 7.81 | $7.87 | 26506 |
| 2023-07-19 | 7.78 | $7.99 | 34200 |
| 2023-07-18 | 7.71 | $7.94 | 27500 |
| 2023-07-17 | 7.65 | $7.77 | 47238 |
| 2023-07-14 | 7.61 | $7.75 | 204904 |
| 2023-07-13 | 7.57 | $7.80 | 30237 |
| 2023-07-12 | 7.51 | $7.69 | 72700 |
| 2023-07-11 | 7.46 | $7.54 | 41500 |
| 2023-07-10 | 7.44 | $7.40 | 37207 |
| 2023-07-07 | 7.44 | $7.48 | 23500 |
| 2023-07-06 | 7.42 | $7.30 | 33312 |
| 2023-07-05 | 7.45 | $7.43 | 21111 |
| 2023-07-03 | 7.44 | $7.21 | 27000 |
| 2023-06-30 | 7.48 | $7.53 | 26900 |
| 2023-06-29 | 7.47 | $7.38 | 22030 |
| 2023-06-28 | 7.48 | $7.39 | 26219 |
| 2023-06-27 | 7.48 | $7.40 | 167403 |
| 2023-06-26 | 7.49 | $7.31 | 71202 |
| 2023-06-23 | 7.52 | $7.24 | 35600 |
| 2023-06-22 | 7.56 | $7.39 | 23500 |
| 2023-06-21 | 7.58 | $7.45 | 28529 |
| 2023-06-20 | 7.59 | $7.55 | 34500 |
| 2023-06-16 | 7.58 | $7.84 | 40000 |
| 2023-06-15 | 7.51 | $7.90 | 53823 |
| 2023-06-14 | 7.41 | $7.74 | 48129 |
| 2023-06-13 | 7.32 | $7.63 | 134300 |
| 2023-06-12 | 7.25 | $7.53 | 73446 |
| 2023-06-09 | 7.18 | $7.42 | 49400 |
| 2023-06-08 | 7.13 | $7.39 | 28131 |
| 2023-06-07 | 7.07 | $7.19 | 49709 |
| 2023-06-06 | 7.05 | $7.17 | 54428 |
| 2023-06-05 | 7.03 | $7.17 | 32400 |
| 2023-06-02 | 7.01 | $7.15 | 44200 |
| 2023-06-01 | 6.99 | $6.82 | 114100 |
| 2023-05-31 | 7.03 | $6.67 | 74800 |
| 2023-05-30 | 7.11 | $7.01 | 48700 |
| 2023-05-26 | 7.13 | $7.17 | 51100 |
| 2023-05-25 | 7.13 | $6.93 | 36800 |
| 2023-05-24 | 7.17 | $6.96 | 62200 |
| 2023-05-23 | 7.21 | $7.17 | 95402 |
| 2023-05-22 | 7.22 | $7.27 | 53200 |
| 2023-05-19 | 7.21 | $7.36 | 52600 |
| 2023-05-18 | 7.17 | $7.44 | 68141 |
| 2023-05-17 | 7.11 | $7.34 | 134549 |
| 2023-05-16 | 7.07 | $7.19 | 21200 |
| 2023-05-15 | 7.05 | $7.22 | 36540 |
| 2023-05-12 | 7.01 | $7.15 | 35937 |
| 2023-05-11 | 6.99 | $7.12 | 30443 |
| 2023-05-10 | 6.98 | $7.19 | 51100 |
| 2023-05-09 | 6.94 | $6.95 | 56630 |
| 2023-05-08 | 6.95 | $6.95 | 21100 |
| 2023-05-05 | 6.97 | $7.04 | 33200 |
| 2023-05-04 | 6.97 | $6.74 | 54601 |
| 2023-05-03 | 7.03 | $6.91 | 20344 |
| 2023-05-02 | 7.06 | $6.95 | 70700 |
| 2023-05-01 | 7.10 | $6.97 | 56300 |
| 2023-04-28 | 7.13 | $7.09 | 33718 |
| 2023-04-27 | 7.15 | $6.96 | 49200 |
| 2023-04-26 | 7.20 | $7.01 | 46541 |
| 2023-04-25 | 7.24 | $6.97 | 25400 |
| 2023-04-24 | 7.30 | $7.17 | 51500 |
| 2023-04-21 | 7.33 | $7.16 | 39700 |
| 2023-04-20 | 7.36 | $7.20 | 51000 |
| 2023-04-19 | 7.39 | $7.56 | 69807 |
| 2023-04-18 | 7.35 | $7.61 | 31705 |
| 2023-04-17 | 7.29 | $7.54 | 217023 |
| 2023-04-14 | 7.24 | $7.47 | 60200 |
| 2023-04-13 | 7.20 | $7.31 | 46703 |
| 2023-04-12 | 7.18 | $7.19 | 107100 |
| 2023-04-11 | 7.18 | $7.19 | 58230 |
| 2023-04-10 | 7.18 | $7.04 | 62400 |
| 2023-04-06 | 7.22 | $7.09 | 23400 |
| 2023-04-05 | 7.25 | $7.04 | 29300 |
| 2023-04-04 | 7.30 | $7.47 | 27100 |
| 2023-04-03 | 7.26 | $7.49 | 31302 |
| 2023-03-31 | 7.22 | $7.44 | 59227 |
| 2023-03-30 | 7.18 | $7.43 | 47100 |
| 2023-03-29 | 7.13 | $7.16 | 71200 |
| 2023-03-28 | 7.14 | $7.11 | 40400 |
| 2023-03-27 | 7.15 | $6.98 | 67047 |
| 2023-03-24 | 7.20 | $6.96 | 55042 |
| 2023-03-23 | 7.26 | $7.09 | 32628 |
| 2023-03-22 | 7.30 | $7.17 | 58800 |
| 2023-03-21 | 7.33 | $7.17 | 32835 |
| 2023-03-20 | 7.36 | $6.91 | 53411 |
| 2023-03-17 | 7.46 | $6.86 | 69200 |
| 2023-03-16 | 7.58 | $7.06 | 369422 |
| 2023-03-15 | 7.68 | $7.11 | 47300 |
| 2023-03-14 | 7.79 | $7.59 | 43812 |
| 2023-03-13 | 7.80 | $7.64 | 37500 |
| 2023-03-10 | 7.81 | $7.80 | 196600 |
| 2023-03-09 | 7.79 | $8.04 | 58000 |
| 2023-03-08 | 7.71 | $8.23 | 33500 |
| 2023-03-07 | 7.57 | $7.65 | 65500 |
| 2023-03-06 | 7.54 | $7.75 | 32902 |
| 2023-03-03 | 7.48 | $7.74 | 89231 |
| 2023-03-02 | 7.41 | $7.34 | 26000 |
| 2023-03-01 | 7.41 | $7.39 | 69424 |
| 2023-02-28 | 7.40 | $7.20 | 67741 |
| 2023-02-27 | 7.43 | $7.26 | 55712 |
| 2023-02-24 | 7.45 | $7.03 | 52733 |
| 2023-02-23 | 7.52 | $7.29 | 214300 |
| 2023-02-22 | 7.54 | $7.28 | 39600 |
| 2023-02-21 | 7.57 | $7.33 | 71539 |
| 2023-02-17 | 7.60 | $7.49 | 41900 |
| 2023-02-16 | 7.59 | $7.53 | 57603 |
| 2023-02-15 | 7.57 | $7.46 | 51018 |
| 2023-02-14 | 7.56 | $7.43 | 41400 |
| 2023-02-13 | 7.56 | $7.32 | 36900 |
| 2023-02-10 | 7.58 | $7.33 | 25521 |
| 2023-02-09 | 7.59 | $7.58 | 42000 |
| 2023-02-08 | 7.55 | $7.59 | 53045 |
| 2023-02-07 | 7.50 | $7.68 | 74600 |
| 2023-02-06 | 7.43 | $7.44 | 50008 |
| 2023-02-03 | 7.38 | $7.53 | 78900 |
| 2023-02-02 | 7.32 | $7.55 | 56700 |
| 2023-02-01 | 7.23 | $7.21 | 56700 |
| 2023-01-31 | 7.20 | $7.02 | 24600 |
| 2023-01-30 | 7.21 | $7.06 | 157400 |
| 2023-01-27 | 7.20 | $7.24 | 98700 |
| 2023-01-26 | 7.15 | $7.07 | 42500 |
| 2023-01-25 | 7.14 | $7.05 | 51443 |
| 2023-01-24 | 7.12 | $6.90 | 99600 |
| 2023-01-23 | 7.12 | $6.96 | 181300 |
| 2023-01-20 | 7.11 | $6.80 | 100132 |
| 2023-01-19 | 7.14 | $6.88 | 198912 |
| 2023-01-18 | 7.15 | $7.14 | 107600 |
| 2023-01-17 | 7.10 | $7.31 | 398734 |
| 2023-01-13 | 7.00 | $7.41 | 292500 |
| 2023-01-12 | 6.87 | $7.31 | 185600 |
| 2023-01-11 | 6.73 | $7.09 | 212300 |
| 2023-01-10 | 6.62 | $6.97 | 250138 |
| 2023-01-09 | 6.52 | $6.95 | 564603 |
| 2023-01-06 | 6.39 | $6.88 | 316800 |
| 2023-01-05 | 6.27 | $6.61 | 237900 |
| 2023-01-04 | 6.17 | $6.52 | 191500 |
| 2023-01-03 | 6.08 | $6.35 | 498700 |
| 2022-12-30 | 6.02 | $5.97 | 203927 |
| 2022-12-29 | 6.02 | $6.05 | 170525 |
| 2022-12-28 | 6.00 | $5.93 | 231423 |
| 2022-12-27 | 6.01 | $6.00 | 404134 |
| 2022-12-23 | 6.00 | $5.93 | 185900 |
| 2022-12-22 | 6.00 | $5.88 | 414900 |
| 2022-12-21 | 6.02 | $5.96 | 100540 |
| 2022-12-20 | 6.02 | $5.85 | 115825 |
| 2022-12-19 | 6.04 | $5.84 | 650100 |
| 2022-12-16 | 6.07 | $5.95 | 395900 |
| 2022-12-15 | 6.07 | $6.06 | 225700 |
| 2022-12-14 | 6.06 | $6.14 | 291305 |
| 2022-12-13 | 6.02 | $6.03 | 549108 |
| 2022-12-12 | 6.00 | $5.96 | 531700 |
| 2022-12-09 | 6.00 | $5.95 | 258036 |
| 2022-12-08 | 5.99 | $5.85 | 256900 |
| 2022-12-07 | 6.00 | $5.75 | 252400 |
| 2022-12-06 | 6.03 | $5.78 | 361900 |
| 2022-12-05 | 6.06 | $5.98 | 627031 |
| 2022-12-02 | 6.05 | $5.99 | 347602 |
| 2022-12-01 | 6.04 | $5.97 | 162006 |
| 2022-11-30 | 6.03 | $6.01 | 171031 |
| 2022-11-29 | 6.00 | $5.98 | 206142 |
| 2022-11-28 | 5.98 | $5.83 | 421916 |
| 2022-11-25 | 5.98 | $5.95 | 157319 |
| 2022-11-23 | 5.96 | $5.83 | 178800 |
| 2022-11-22 | 5.95 | $5.82 | 168000 |
| 2022-11-21 | 5.95 | $5.79 | 391600 |
| 2022-11-18 | 5.95 | $5.83 | 227800 |
| 2022-11-17 | 5.94 | $5.75 | 268000 |
| 2022-11-16 | 5.95 | $5.99 | 259610 |
| 2022-11-15 | 5.90 | $6.21 | 224738 |
| 2022-11-14 | 5.80 | $6.41 | 1.2M |
| 2022-11-11 | 5.63 | $6.41 | 221039 |
| 2022-11-10 | 5.44 | $6.05 | 266242 |
| 2022-11-09 | 5.29 | $5.49 | 194000 |
| 2022-11-08 | 5.24 | $5.65 | 215934 |
| 2022-11-07 | 5.14 | $5.51 | 316500 |
| 2022-11-04 | 5.06 | $5.39 | 275800 |
| 2022-11-03 | 4.99 | $4.81 | 562000 |
| 2022-11-02 | 5.03 | $4.97 | 374400 |
| 2022-11-01 | 5.04 | $5.25 | 331748 |
| 2022-10-31 | 5.00 | $5.17 | 303844 |
| 2022-10-28 | 4.96 | $5.20 | 280100 |
| 2022-10-27 | 4.92 | $5.20 | 351200 |
| 2022-10-26 | 4.86 | $5.18 | 276129 |
| 2022-10-25 | 4.81 | $5.17 | 438204 |
| 2022-10-24 | 4.74 | $5.13 | 331312 |
| 2022-10-21 | 4.68 | $5.05 | 170200 |
| 2022-10-20 | 4.62 | $4.94 | 465029 |
| 2022-10-19 | 4.58 | $4.85 | 274300 |
| 2022-10-18 | 4.55 | $4.94 | 568709 |
| 2022-10-17 | 4.50 | $4.90 | 874932 |
| 2022-10-14 | 4.46 | $4.69 | 271644 |
| 2022-10-13 | 4.45 | $4.82 | 637500 |
| 2022-10-12 | 4.41 | $4.49 | 442200 |
| 2022-10-11 | 4.44 | $4.59 | 547021 |
| 2022-10-10 | 4.46 | $4.68 | 532334 |
| 2022-10-07 | 4.46 | $4.65 | 395243 |
| 2022-10-06 | 4.47 | $4.57 | 230700 |
| 2022-10-05 | 4.51 | $4.59 | 309200 |
| 2022-10-04 | 4.54 | $4.84 | 981548 |
| 2022-10-03 | 4.54 | $4.62 | 424900 |
| 2022-09-30 | 4.58 | $4.41 | 276900 |
| 2022-09-29 | 4.68 | $4.36 | 400138 |
| 2022-09-28 | 4.80 | $4.67 | 182100 |
| 2022-09-27 | 4.89 | $4.52 | 921700 |
| 2022-09-26 | 5.02 | $4.54 | 536400 |
| 2022-09-23 | 5.16 | $4.66 | 237312 |
| 2022-09-22 | 5.31 | $5.22 | 334607 |
| 2022-09-21 | 5.37 | $5.28 | 207800 |
| 2022-09-20 | 5.43 | $5.45 | 370736 |
| 2022-09-19 | 5.46 | $5.61 | 471000 |
| 2022-09-16 | 5.47 | $5.61 | 192700 |
| 2022-09-15 | 5.48 | $5.52 | 868300 |
| 2022-09-14 | 5.51 | $5.59 | 216939 |
| 2022-09-13 | 5.53 | $5.60 | 447007 |
| 2022-09-12 | 5.56 | $5.93 | 476315 |
| 2022-09-09 | 5.52 | $5.73 | 239831 |
| 2022-09-08 | 5.52 | $5.51 | 671000 |
| 2022-09-07 | 5.57 | $5.65 | 1.8M |
| 2022-09-06 | 5.61 | $5.48 | 610500 |
| 2022-09-02 | 5.68 | $5.57 | 366537 |
| 2022-09-01 | 5.75 | $5.65 | 634110 |
| 2022-08-31 | 5.82 | $5.70 | 237348 |
| 2022-08-30 | 5.89 | $5.76 | 552400 |
| 2022-08-29 | 5.96 | $5.70 | 1.0M |
| 2022-08-26 | 6.06 | $5.51 | 473400 |
| 2022-08-25 | 6.22 | $5.89 | 2.1M |
| 2022-08-24 | 6.32 | $5.96 | 428900 |
| 2022-08-23 | 6.42 | $6.03 | 424611 |
| 2022-08-22 | 6.53 | $6.03 | 660736 |
| 2022-08-19 | 6.66 | $6.35 | 276300 |
| 2022-08-18 | 6.74 | $6.58 | 409830 |
| 2022-08-17 | 6.79 | $6.56 | 300000 |
| 2022-08-16 | 6.84 | $6.83 | 204534 |
| 2022-08-15 | 6.86 | $6.67 | 870329 |
| 2022-08-12 | 6.90 | $6.77 | 2.2M |
| 2022-08-11 | 6.94 | $6.80 | 456504 |
| 2022-08-10 | 6.97 | $6.96 | 170300 |
| 2022-08-09 | 6.98 | $6.68 | 195100 |
| 2022-08-08 | 7.04 | $7.14 | 484714 |
| 2022-08-05 | 7.02 | $7.01 | 222400 |
| 2022-08-04 | 7.03 | $7.15 | 111820 |
| 2022-08-03 | 7.00 | $7.26 | 138827 |
| 2022-08-02 | 6.95 | $6.84 | 165300 |
| 2022-08-01 | 6.98 | $7.08 | 300100 |
| 2022-07-29 | 6.96 | $7.14 | 287534 |
| 2022-07-28 | 6.93 | $6.93 | 338324 |
| 2022-07-27 | 6.93 | $6.89 | 157821 |
| 2022-07-26 | 6.95 | $6.97 | 162600 |
| 2022-07-25 | 6.95 | $7.23 | 271300 |
| 2022-07-22 | 6.90 | $7.14 | 151900 |
| 2022-07-21 | 6.85 | $7.32 | 184417 |
| 2022-07-20 | 6.77 | $7.20 | 156900 |
| 2022-07-19 | 6.70 | $7.25 | 372227 |
| 2022-07-18 | 6.60 | $6.82 | 361943 |
| 2022-07-15 | 6.58 | $6.62 | 703932 |
| 2022-07-14 | 6.61 | $6.32 | 416304 |
| 2022-07-13 | 6.70 | $6.59 | 319800 |
| 2022-07-12 | 6.75 | $6.54 | 214800 |
| 2022-07-11 | 6.82 | $6.53 | 365700 |
| 2022-07-08 | 6.91 | $6.84 | 165719 |
| 2022-07-07 | 6.95 | $6.70 | 386647 |
| 2022-07-06 | 7.02 | $6.51 | 482327 |
| 2022-07-05 | 7.15 | $6.52 | 281700 |
| 2022-07-01 | 7.29 | $6.99 | 158400 |
| 2022-06-30 | 7.36 | $6.98 | 168922 |
| 2022-06-29 | 7.44 | $7.20 | 247119 |
| 2022-06-28 | 7.49 | $7.48 | 779100 |
| 2022-06-27 | 7.49 | $7.22 | 243300 |
| 2022-06-24 | 7.54 | $7.15 | 152400 |
| 2022-06-23 | 7.61 | $7.20 | 299339 |
| 2022-06-22 | 7.68 | $7.50 | 152500 |
| 2022-06-21 | 7.71 | $7.67 | 232600 |
| 2022-06-17 | 7.69 | $7.38 | 140815 |
| 2022-06-16 | 7.74 | $7.31 | 183000 |
| 2022-06-15 | 7.81 | $7.71 | 188623 |
| 2022-06-14 | 7.80 | $7.42 | 851649 |
| 2022-06-13 | 7.86 | $7.52 | 822909 |
| 2022-06-10 | 7.89 | $7.81 | 381500 |
| 2022-06-09 | 7.87 | $7.97 | 801900 |
| 2022-06-08 | 7.82 | $8.04 | 145200 |
| 2022-06-07 | 7.73 | $8.07 | 253200 |
| 2022-06-06 | 7.63 | $7.97 | 363020 |
| 2022-06-03 | 7.53 | $7.69 | 2.0M |
| 2022-06-02 | 7.47 | $7.89 | 722938 |
| 2022-06-01 | 7.35 | $7.71 | 101600 |
| 2022-05-31 | 7.26 | $7.71 | 408134 |
| 2022-05-27 | 7.15 | $7.61 | 180825 |
| 2022-05-26 | 7.04 | $7.51 | 193818 |
| 2022-05-25 | 6.93 | $7.19 | 151429 |
| 2022-05-24 | 6.88 | $7.17 | 155530 |
| 2022-05-23 | 6.82 | $7.12 | 210000 |
| 2022-05-20 | 6.76 | $7.10 | 162802 |
| 2022-05-19 | 6.70 | $6.99 | 208300 |
| 2022-05-18 | 6.65 | $6.77 | 159100 |
| 2022-05-17 | 6.65 | $6.98 | 147301 |
| 2022-05-16 | 6.59 | $6.81 | 280610 |
| 2022-05-13 | 6.57 | $6.95 | 171110 |
| 2022-05-12 | 6.51 | $6.72 | 253000 |
| 2022-05-11 | 6.49 | $6.58 | 226928 |
| 2022-05-10 | 6.51 | $6.52 | 531400 |
| 2022-05-09 | 6.53 | $6.41 | 523614 |
| 2022-05-06 | 6.59 | $6.50 | 1.5M |
| 2022-05-05 | 6.64 | $6.44 | 1.3M |
| 2022-05-04 | 6.71 | $6.91 | 242801 |
| 2022-05-03 | 6.69 | $6.75 | 430000 |
| 2022-05-02 | 6.71 | $6.59 | 623125 |
| 2022-04-29 | 6.76 | $6.84 | 146230 |
| 2022-04-28 | 6.77 | $6.81 | 515307 |
| 2022-04-27 | 6.79 | $6.68 | 259437 |
| 2022-04-26 | 6.85 | $6.65 | 294307 |
| 2022-04-25 | 6.92 | $7.11 | 382900 |
| 2022-04-22 | 6.90 | $7.05 | 86000 |
| 2022-04-21 | 6.90 | $7.30 | 451700 |
| 2022-04-20 | 6.84 | $7.17 | 155900 |
| 2022-04-19 | 6.81 | $7.17 | 802400 |
| 2022-04-18 | 6.77 | $6.78 | 398210 |
| 2022-04-14 | 6.81 | $6.84 | 306300 |
| 2022-04-13 | 6.84 | $7.00 | 114400 |
| 2022-04-12 | 6.85 | $6.94 | 176400 |
| 2022-04-11 | 6.88 | $6.94 | 400800 |
| 2022-04-08 | 6.91 | $6.98 | 199132 |
| 2022-04-07 | 6.94 | $6.99 | 555900 |
| 2022-04-06 | 6.97 | $6.92 | 194500 |
| 2022-04-05 | 7.03 | $7.05 | 354600 |
| 2022-04-04 | 7.07 | $7.43 | 468534 |
| 2022-04-01 | 7.04 | $7.28 | 172541 |
| 2022-03-31 | 7.04 | $7.16 | 432100 |
| 2022-03-30 | 7.07 | $7.51 | 177200 |
| 2022-03-29 | 7.03 | $8.00 | 464100 |
| 2022-03-28 | 6.89 | $7.27 | 620900 |
| 2022-03-25 | 6.88 | $7.14 | 455800 |
| 2022-03-24 | 6.90 | $7.33 | 101800 |
| 2022-03-23 | 6.89 | $7.17 | 171100 |
| 2022-03-22 | 6.91 | $7.45 | 337500 |
| 2022-03-21 | 6.88 | $7.32 | 174228 |
| 2022-03-18 | 6.88 | $7.46 | 203900 |
| 2022-03-17 | 6.85 | $7.38 | 409339 |
| 2022-03-16 | 6.85 | $7.61 | 170218 |
| 2022-03-15 | 6.79 | $7.00 | 952700 |
| 2022-03-14 | 6.87 | $6.92 | 522148 |
| 2022-03-11 | 6.97 | $6.75 | 149743 |
| 2022-03-10 | 7.14 | $6.91 | 495042 |
| 2022-03-09 | 7.31 | $7.21 | 677600 |
| 2022-03-08 | 7.44 | $6.87 | 578800 |
| 2022-03-07 | 7.68 | $6.46 | 833500 |
| 2022-03-04 | 8.04 | $6.86 | 208100 |
| 2022-03-03 | 8.38 | $7.21 | 458700 |
| 2022-03-02 | 8.71 | $7.65 | 218800 |
| 2022-03-01 | 9.00 | $7.71 | 386600 |
| 2022-02-28 | 9.32 | $8.54 | 951500 |
| 2022-02-25 | 9.53 | $9.05 | 171322 |
| 2022-02-24 | 9.66 | $9.06 | 256629 |
| 2022-02-23 | 9.82 | $9.51 | 223900 |
| 2022-02-22 | 9.91 | $9.55 | 216728 |
| 2022-02-18 | 10.00 | $9.96 | 129325 |
| 2022-02-17 | 10.02 | $10.19 | 101900 |
| 2022-02-16 | 10.00 | $9.98 | 178628 |
| 2022-02-15 | 10.02 | $10.47 | 183721 |
| 2022-02-14 | 9.93 | $9.89 | 236228 |
| 2022-02-11 | 9.96 | $10.04 | 63400 |
| 2022-02-10 | 9.97 | $10.50 | 145100 |
| 2022-02-09 | 9.88 | $10.46 | 115400 |
| 2022-02-08 | 9.78 | $10.28 | 162742 |
| 2022-02-07 | 9.71 | $9.78 | 143800 |
| 2022-02-04 | 9.73 | $9.72 | 102000 |
| 2022-02-03 | 9.77 | $9.96 | 162500 |
| 2022-02-02 | 9.77 | $9.89 | 128030 |
| 2022-02-01 | 9.78 | $9.98 | 203100 |
| 2022-01-31 | 9.78 | $9.64 | 393300 |
| 2022-01-28 | 9.86 | $9.38 | 1.5M |
| 2022-01-27 | 10.00 | $9.53 | 4.1M |
| 2022-01-26 | 10.14 | $9.55 | 708200 |
| 2022-01-25 | 10.29 | $9.65 | 556140 |
| 2022-01-24 | 10.45 | $9.72 | 412800 |
| 2022-01-21 | 10.63 | $9.97 | 910535 |
| 2022-01-20 | 10.78 | $10.37 | 457936 |
| 2022-01-19 | 10.86 | $10.73 | 117020 |
| 2022-01-18 | 10.89 | $10.90 | 285217 |
| 2022-01-14 | 10.89 | $11.12 | 160700 |
| 2022-01-13 | 10.84 | $11.05 | 183213 |
| 2022-01-12 | 10.79 | $10.81 | 58900 |
| 2022-01-11 | 10.79 | $10.96 | 737541 |
| 2022-01-10 | 10.76 | $11.13 | 904800 |
| 2022-01-07 | 10.68 | $10.98 | 283000 |
| 2022-01-06 | 10.63 | $11.07 | 158020 |
| 2022-01-05 | 10.55 | $11.00 | 311800 |
| 2022-01-04 | 10.47 | $10.95 | 112200 |
| 2022-01-03 | 10.39 | $10.83 | 296400 |
| 2021-12-31 | 10.33 | $10.54 | 131906 |
| 2021-12-30 | 10.31 | $10.48 | 184100 |
| 2021-12-29 | 10.31 | $10.56 | 161521 |
| 2021-12-28 | 10.30 | $10.62 | 203523 |
| 2021-12-27 | 10.27 | $10.61 | 185000 |
| 2021-12-23 | 10.24 | $10.60 | 255700 |
| 2021-12-22 | 10.21 | $10.33 | 170511 |
| 2021-12-21 | 10.24 | $10.21 | 282313 |
| 2021-12-20 | 10.29 | $10.03 | 423000 |
| 2021-12-17 | 10.40 | $10.18 | 197341 |
| 2021-12-16 | 10.50 | $10.40 | 164000 |
| 2021-12-15 | 10.56 | $10.54 | 183200 |
| 2021-12-14 | 10.61 | $10.52 | 191300 |
| 2021-12-13 | 10.67 | $10.66 | 232200 |
| 2021-12-10 | 10.72 | $10.76 | 261932 |
| 2021-12-09 | 10.76 | $10.54 | 643649 |
| 2021-12-08 | 10.85 | $10.78 | 216913 |
| 2021-12-07 | 10.90 | $10.64 | 471706 |
| 2021-12-06 | 11.00 | $10.61 | 312240 |
| 2021-12-03 | 11.12 | $10.48 | 219100 |
| 2021-12-02 | 11.28 | $10.91 | 242100 |
| 2021-12-01 | 11.39 | $10.89 | 153000 |
| 2021-11-30 | 11.52 | $10.76 | 252400 |
| 2021-11-29 | 11.69 | $10.58 | 236537 |
| 2021-11-26 | 11.94 | $11.07 | 42643 |
| 2021-11-24 | 12.11 | $11.78 | 50700 |
| 2021-11-23 | 12.17 | $12.09 | 90329 |
| 2021-11-22 | 12.17 | $12.07 | 907902 |
| 2021-11-19 | 12.17 | $11.98 | 87900 |
| 2021-11-18 | 12.19 | $12.27 | 194300 |
| 2021-11-17 | 12.16 | $11.88 | 148314 |
| 2021-11-16 | 12.19 | $12.68 | 46748 |
| 2021-11-15 | 12.07 | $12.34 | 140700 |
| 2021-11-12 | 11.99 | $12.25 | 50400 |
| 2021-11-11 | 11.92 | $11.95 | 68800 |
| 2021-11-10 | 11.91 | $12.31 | 58200 |
| 2021-11-09 | 11.81 | $12.26 | 43600 |
| 2021-11-08 | 11.71 | $11.93 | 335233 |
| 2021-11-05 | 11.66 | $11.86 | 66500 |
| 2021-11-04 | 11.61 | $11.78 | 60400 |
| 2021-11-03 | 11.58 | $11.98 | 55347 |
| 2021-11-02 | 11.50 | $11.59 | 65841 |
| 2021-11-01 | 11.49 | $11.76 | 149544 |
| 2021-10-29 | 11.44 | $11.81 | 59937 |
| 2021-10-28 | 11.38 | $11.88 | 136900 |
| 2021-10-27 | 11.29 | $11.70 | 43410 |
| 2021-10-26 | 11.23 | $11.54 | 53518 |
| 2021-10-25 | 11.19 | $11.44 | 93400 |
| 2021-10-22 | 11.16 | $11.51 | 122400 |
| 2021-10-21 | 11.12 | $11.46 | 275120 |
| 2021-10-20 | 11.09 | $11.40 | 82200 |
| 2021-10-19 | 11.06 | $11.34 | 114436 |
| 2021-10-18 | 11.05 | $11.51 | 338636 |
| 2021-10-15 | 11.00 | $11.62 | 52026 |
| 2021-10-14 | 10.92 | $11.51 | 45329 |
| 2021-10-13 | 10.85 | $11.49 | 66639 |
| 2021-10-12 | 10.78 | $11.28 | 53300 |
| 2021-10-11 | 10.75 | $11.35 | 135338 |
| 2021-10-08 | 10.70 | $11.29 | 168300 |
| 2021-10-07 | 10.66 | $10.83 | 65500 |
| 2021-10-06 | 10.72 | $10.55 | 44900 |
| 2021-10-05 | 10.84 | $10.62 | 198911 |
| 2021-10-04 | 10.98 | $10.70 | 299148 |
| 2021-10-01 | 11.13 | $10.91 | 540300 |
| 2021-09-30 | 11.26 | $11.02 | 715626 |
| 2021-09-29 | 11.40 | $11.05 | 3.5M |
| 2021-09-28 | 11.55 | $11.08 | 1.2M |
| 2021-09-27 | 11.73 | $11.39 | 149800 |
| 2021-09-24 | 11.87 | $11.16 | 42000 |
| 2021-09-23 | 12.09 | $11.24 | 146300 |
| 2021-09-22 | 12.33 | $10.83 | 76126 |
| 2021-09-21 | 12.70 | $12.23 | 63044 |
| 2021-09-20 | 12.83 | $12.26 | 134700 |
| 2021-09-17 | 12.98 | $13.06 | 47500 |
| 2021-09-16 | 12.98 | $12.97 | 89500 |
| 2021-09-15 | 13.01 | $13.41 | 192933 |
| 2021-09-14 | 12.94 | $13.30 | 79900 |
| 2021-09-13 | 12.90 | $13.03 | 73600 |
| 2021-09-10 | 12.90 | $12.67 | 91700 |
| 2021-09-09 | 12.98 | $12.76 | 197800 |
| 2021-09-08 | 13.06 | $12.70 | 97800 |
| 2021-09-07 | 13.16 | $12.97 | 131412 |
| 2021-09-03 | 13.23 | $13.17 | 54500 |
| 2021-09-02 | 13.26 | $13.17 | 158800 |
| 2021-09-01 | 13.30 | $13.25 | 63500 |
| 2021-08-31 | 13.33 | $13.44 | 59420 |
| 2021-08-30 | 13.33 | $13.61 | 46014 |
| 2021-08-27 | 13.29 | $13.59 | 101628 |
| 2021-08-26 | 13.25 | $13.34 | 92800 |
| 2021-08-25 | 13.26 | $13.44 | 27600 |
| 2021-08-24 | 13.25 | $13.45 | 85406 |
| 2021-08-23 | 13.24 | $13.22 | 226400 |
| 2021-08-20 | 13.28 | $13.13 | 37200 |
| 2021-08-19 | 13.34 | $13.18 | 139821 |
| 2021-08-18 | 13.40 | $13.39 | 45600 |
| 2021-08-17 | 13.44 | $13.32 | 56434 |
| 2021-08-16 | 13.49 | $13.83 | 68200 |
| 2021-08-13 | 13.44 | $13.88 | 66029 |
| 2021-08-12 | 13.38 | $13.65 | 29900 |
| 2021-08-11 | 13.37 | $13.60 | 29200 |
| 2021-08-10 | 13.36 | $13.53 | 123700 |
| 2021-08-09 | 13.36 | $13.47 | 82500 |
| 2021-08-06 | 13.38 | $13.50 | 59549 |
| 2021-08-05 | 13.40 | $13.62 | 20907 |
| 2021-08-04 | 13.40 | $13.44 | 36842 |
| 2021-08-03 | 13.44 | $13.68 | 68200 |
| 2021-08-02 | 13.44 | $13.65 | 55926 |
| 2021-07-30 | 13.45 | $13.59 | 31800 |
| 2021-07-29 | 13.47 | $13.78 | 67600 |
| 2021-07-28 | 13.47 | $13.59 | 29200 |
| 2021-07-27 | 13.50 | $13.61 | 55400 |
| 2021-07-26 | 13.54 | $13.77 | 52017 |
| 2021-07-23 | 13.55 | $13.93 | 68400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.15
2026-07-21
Close Price
$8.17
Vol: 17596
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.41
Average
7.73
Maximum
13.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.15 | $8.17 | 17596 |
| 2026-07-20 | 8.16 | $8.04 | 17632 |
| 2026-07-17 | 8.21 | $8.23 | 18200 |
| 2026-07-16 | 8.22 | $8.27 | 27800 |
| 2026-07-15 | 8.22 | $8.27 | 85400 |
| 2026-07-14 | 8.21 | $8.10 | 92819 |
| 2026-07-13 | 8.26 | $8.21 | 58343 |
| 2026-07-10 | 8.28 | $8.29 | 19900 |
| 2026-07-09 | 8.29 | $8.22 | 28600 |
| 2026-07-08 | 8.31 | $8.06 | 95807 |
| 2026-07-07 | 8.40 | $8.30 | 69400 |
| 2026-07-06 | 8.42 | $8.45 | 121600 |
| 2026-07-02 | 8.40 | $8.52 | 635600 |
| 2026-07-01 | 8.35 | $8.35 | 80421 |
| 2026-06-30 | 8.35 | $8.30 | 38126 |
| 2026-06-29 | 8.36 | $8.17 | 30400 |
| 2026-06-26 | 8.41 | $8.31 | 16900 |
| 2026-06-25 | 8.43 | $8.45 | 31900 |
| 2026-06-24 | 8.41 | $8.37 | 46500 |
| 2026-06-23 | 8.40 | $8.35 | 106300 |
| 2026-06-22 | 8.40 | $8.39 | 32500 |
| 2026-06-18 | 8.39 | $8.24 | 136500 |
| 2026-06-17 | 8.41 | $8.41 | 44700 |
| 2026-06-16 | 8.39 | $8.58 | 39900 |
| 2026-06-15 | 8.30 | $8.54 | 43500 |
| 2026-06-12 | 8.21 | $8.41 | 39100 |
| 2026-06-11 | 8.14 | $8.30 | 38300 |
| 2026-06-10 | 8.08 | $7.94 | 73200 |
| 2026-06-09 | 8.13 | $7.97 | 275713 |
| 2026-06-08 | 8.17 | $7.91 | 99000 |
| 2026-06-05 | 8.24 | $7.90 | 29234 |
| 2026-06-04 | 8.33 | $8.08 | 43500 |
| 2026-06-03 | 8.38 | $8.22 | 37100 |
| 2026-06-02 | 8.40 | $8.51 | 29200 |
| 2026-06-01 | 8.32 | $8.31 | 23300 |
| 2026-05-29 | 8.28 | $8.32 | 39600 |
| 2026-05-28 | 8.23 | $8.36 | 45116 |
| 2026-05-27 | 8.16 | $8.51 | 110500 |
| 2026-05-26 | 8.02 | $8.11 | 27200 |
| 2026-05-22 | 7.97 | $7.85 | 16100 |
| 2026-05-21 | 7.99 | $7.82 | 35219 |
| 2026-05-20 | 8.03 | $7.77 | 41800 |
| 2026-05-19 | 8.08 | $7.70 | 27825 |
| 2026-05-18 | 8.17 | $8.00 | 24000 |
| 2026-05-15 | 8.18 | $7.95 | 85836 |
| 2026-05-14 | 8.20 | $8.12 | 29900 |
| 2026-05-13 | 8.18 | $8.14 | 49600 |
| 2026-05-12 | 8.13 | $8.20 | 39426 |
| 2026-05-11 | 8.05 | $8.15 | 55940 |
| 2026-05-08 | 7.97 | $8.35 | 15200 |
| 2026-05-07 | 7.81 | $8.16 | 33600 |
| 2026-05-06 | 7.66 | $8.01 | 35300 |
| 2026-05-05 | 7.53 | $7.26 | 130336 |
| 2026-05-04 | 7.61 | $7.45 | 29836 |
| 2026-05-01 | 7.65 | $7.53 | 27900 |
| 2026-04-30 | 7.66 | $7.56 | 43241 |
| 2026-04-29 | 7.67 | $7.40 | 34843 |
| 2026-04-28 | 7.73 | $7.54 | 58305 |
| 2026-04-27 | 7.75 | $7.58 | 23500 |
| 2026-04-24 | 7.77 | $7.69 | 16900 |
| 2026-04-23 | 7.75 | $7.63 | 28000 |
| 2026-04-22 | 7.75 | $7.55 | 36142 |
| 2026-04-21 | 7.76 | $7.68 | 23431 |
| 2026-04-20 | 7.74 | $7.82 | 31035 |
| 2026-04-17 | 7.66 | $7.89 | 22900 |
| 2026-04-16 | 7.54 | $7.52 | 33500 |
| 2026-04-15 | 7.51 | $7.50 | 33500 |
| 2026-04-14 | 7.48 | $7.62 | 67234 |
| 2026-04-13 | 7.41 | $7.52 | 60300 |
| 2026-04-10 | 7.35 | $7.61 | 36200 |
| 2026-04-09 | 7.24 | $7.58 | 64903 |
| 2026-04-08 | 7.12 | $7.67 | 49800 |
| 2026-04-07 | 6.96 | $7.22 | 127200 |
| 2026-04-06 | 6.89 | $7.28 | 78300 |
| 2026-04-02 | 6.80 | $7.18 | 64000 |
| 2026-04-01 | 6.73 | $7.28 | 59800 |
| 2026-03-31 | 6.61 | $6.94 | 287813 |
| 2026-03-30 | 6.58 | $6.74 | 264248 |
| 2026-03-27 | 6.61 | $6.84 | 71900 |
| 2026-03-26 | 6.63 | $6.89 | 140901 |
| 2026-03-25 | 6.64 | $6.92 | 211328 |
| 2026-03-24 | 6.65 | $6.85 | 1.5M |
| 2026-03-23 | 6.70 | $7.07 | 133426 |
| 2026-03-20 | 6.69 | $6.63 | 137700 |
| 2026-03-19 | 6.83 | $6.72 | 250045 |
| 2026-03-18 | 6.97 | $7.02 | 84100 |
| 2026-03-17 | 7.06 | $7.29 | 126300 |
| 2026-03-16 | 7.10 | $7.18 | 96520 |
| 2026-03-13 | 7.18 | $7.10 | 69216 |
| 2026-03-12 | 7.31 | $7.13 | 117033 |
| 2026-03-11 | 7.47 | $7.46 | 64244 |
| 2026-03-10 | 7.56 | $7.40 | 129000 |
| 2026-03-09 | 7.70 | $7.17 | 101712 |
| 2026-03-06 | 7.95 | $7.40 | 91700 |
| 2026-03-05 | 8.18 | $7.63 | 82403 |
| 2026-03-04 | 8.40 | $7.85 | 44800 |
| 2026-03-03 | 8.59 | $7.98 | 84300 |
| 2026-03-02 | 8.78 | $8.33 | 150800 |
| 2026-02-27 | 8.89 | $8.72 | 42521 |
| 2026-02-26 | 8.91 | $8.88 | 27100 |
| 2026-02-25 | 8.87 | $8.85 | 34300 |
| 2026-02-24 | 8.84 | $8.90 | 35446 |
| 2026-02-23 | 8.77 | $8.57 | 55000 |
| 2026-02-20 | 8.80 | $8.71 | 25447 |
| 2026-02-19 | 8.78 | $8.64 | 42308 |
| 2026-02-18 | 8.78 | $8.75 | 41226 |
| 2026-02-17 | 8.73 | $8.71 | 26241 |
| 2026-02-13 | 8.68 | $8.80 | 26900 |
| 2026-02-12 | 8.60 | $8.70 | 42639 |
| 2026-02-11 | 8.52 | $8.52 | 26600 |
| 2026-02-10 | 8.48 | $8.59 | 113514 |
| 2026-02-09 | 8.40 | $8.60 | 57600 |
| 2026-02-06 | 8.30 | $8.42 | 31600 |
| 2026-02-05 | 8.23 | $8.44 | 118922 |
| 2026-02-04 | 8.14 | $8.54 | 47200 |
| 2026-02-03 | 8.00 | $8.00 | 33619 |
| 2026-02-02 | 8.00 | $8.05 | 25437 |
| 2026-01-30 | 7.98 | $7.91 | 20800 |
| 2026-01-29 | 8.00 | $8.14 | 32312 |
| 2026-01-28 | 7.95 | $7.97 | 20200 |
| 2026-01-27 | 7.94 | $8.14 | 21824 |
| 2026-01-26 | 7.88 | $8.02 | 13200 |
| 2026-01-23 | 7.85 | $7.96 | 22338 |
| 2026-01-22 | 7.82 | $7.79 | 15041 |
| 2026-01-21 | 7.85 | $7.78 | 12800 |
| 2026-01-20 | 7.88 | $7.61 | 32100 |
| 2026-01-16 | 7.97 | $7.75 | 18500 |
| 2026-01-15 | 8.04 | $7.85 | 13600 |
| 2026-01-14 | 8.09 | $7.96 | 14700 |
| 2026-01-13 | 8.12 | $7.90 | 31529 |
| 2026-01-12 | 8.17 | $8.20 | 13700 |
| 2026-01-09 | 8.13 | $8.12 | 15800 |
| 2026-01-08 | 8.11 | $8.13 | 13200 |
| 2026-01-07 | 8.08 | $8.06 | 14415 |
| 2026-01-06 | 8.06 | $7.99 | 20200 |
| 2026-01-05 | 8.06 | $7.96 | 16842 |
| 2026-01-02 | 8.06 | $8.12 | 20337 |
| 2025-12-31 | 8.01 | $8.00 | 19248 |
| 2025-12-30 | 7.99 | $8.05 | 21100 |
| 2025-12-29 | 7.95 | $7.98 | 8413 |
| 2025-12-26 | 7.91 | $7.86 | 10500 |
| 2025-12-24 | 7.91 | $7.86 | 6700 |
| 2025-12-23 | 7.90 | $7.81 | 30300 |
| 2025-12-22 | 7.90 | $7.87 | 19317 |
| 2025-12-19 | 7.88 | $7.85 | 9300 |
| 2025-12-18 | 7.87 | $7.86 | 20303 |
| 2025-12-17 | 7.84 | $7.74 | 17300 |
| 2025-12-16 | 7.85 | $7.88 | 11600 |
| 2025-12-15 | 7.81 | $7.81 | 19800 |
| 2025-12-12 | 7.78 | $7.89 | 25627 |
| 2025-12-11 | 7.71 | $7.82 | 15328 |
| 2025-12-10 | 7.66 | $7.67 | 13019 |
| 2025-12-09 | 7.64 | $7.57 | 27300 |
| 2025-12-08 | 7.64 | $7.54 | 31223 |
| 2025-12-05 | 7.65 | $7.60 | 25600 |
| 2025-12-04 | 7.65 | $7.62 | 13436 |
| 2025-12-03 | 7.63 | $7.82 | 18500 |
| 2025-12-02 | 7.55 | $7.66 | 21139 |
| 2025-12-01 | 7.50 | $7.61 | 39700 |
| 2025-11-28 | 7.46 | $7.46 | 20008 |
| 2025-11-26 | 7.45 | $7.51 | 26900 |
| 2025-11-25 | 7.42 | $7.51 | 129801 |
| 2025-11-24 | 7.39 | $7.47 | 173000 |
| 2025-11-21 | 7.36 | $7.30 | 49100 |
| 2025-11-20 | 7.38 | $7.08 | 33402 |
| 2025-11-19 | 7.48 | $7.32 | 41300 |
| 2025-11-18 | 7.52 | $7.20 | 20509 |
| 2025-11-17 | 7.60 | $7.30 | 28900 |
| 2025-11-14 | 7.67 | $7.43 | 22849 |
| 2025-11-13 | 7.72 | $7.42 | 13107 |
| 2025-11-12 | 7.77 | $7.53 | 8130 |
| 2025-11-11 | 7.79 | $7.45 | 31226 |
| 2025-11-10 | 7.85 | $7.65 | 25211 |
| 2025-11-07 | 7.84 | $7.72 | 23000 |
| 2025-11-06 | 7.81 | $7.75 | 44340 |
| 2025-11-05 | 7.76 | $7.67 | 40741 |
| 2025-11-04 | 7.72 | $7.58 | 51700 |
| 2025-11-03 | 7.70 | $7.67 | 18444 |
| 2025-10-31 | 7.64 | $7.67 | 34500 |
| 2025-10-30 | 7.57 | $7.60 | 23600 |
| 2025-10-29 | 7.49 | $7.68 | 395102 |
| 2025-10-28 | 7.37 | $7.59 | 290117 |
| 2025-10-27 | 7.26 | $7.60 | 16726 |
| 2025-10-24 | 7.11 | $7.46 | 60900 |
| 2025-10-23 | 6.98 | $7.40 | 25200 |
| 2025-10-22 | 6.83 | $7.35 | 33124 |
| 2025-10-21 | 6.68 | $7.21 | 49127 |
| 2025-10-20 | 6.53 | $7.22 | 33400 |
| 2025-10-17 | 6.36 | $7.09 | 50900 |
| 2025-10-16 | 6.20 | $6.62 | 25807 |
| 2025-10-15 | 6.15 | $6.25 | 66700 |
| 2025-10-14 | 6.23 | $6.31 | 54312 |
| 2025-10-13 | 6.30 | $6.47 | 70101 |
| 2025-10-10 | 6.36 | $6.55 | 21700 |
| 2025-10-09 | 6.41 | $6.63 | 105700 |
| 2025-10-08 | 6.45 | $6.63 | 30400 |
| 2025-10-07 | 6.51 | $6.78 | 13300 |
| 2025-10-06 | 6.55 | $6.95 | 19400 |
| 2025-10-03 | 6.55 | $6.87 | 25100 |
| 2025-10-02 | 6.59 | $6.82 | 41520 |
| 2025-10-01 | 6.67 | $6.86 | 108813 |
| 2025-09-30 | 6.75 | $6.63 | 27100 |
| 2025-09-29 | 6.94 | $6.69 | 13000 |
| 2025-09-26 | 7.17 | $6.73 | 86200 |
| 2025-09-25 | 7.44 | $6.66 | 52200 |
| 2025-09-24 | 7.79 | $6.76 | 811839 |
| 2025-09-23 | 8.20 | $6.79 | 79013 |
| 2025-09-22 | 8.69 | $8.87 | 47149 |
| 2025-09-19 | 8.63 | $8.72 | 24900 |
| 2025-09-18 | 8.61 | $8.92 | 55124 |
| 2025-09-17 | 8.51 | $8.64 | 20800 |
| 2025-09-16 | 8.49 | $8.52 | 28900 |
| 2025-09-15 | 8.50 | $8.52 | 35200 |
| 2025-09-12 | 8.52 | $8.38 | 56300 |
| 2025-09-11 | 8.58 | $8.51 | 47300 |
| 2025-09-10 | 8.61 | $8.49 | 19204 |
| 2025-09-09 | 8.67 | $8.75 | 64626 |
| 2025-09-08 | 8.65 | $8.70 | 63100 |
| 2025-09-05 | 8.64 | $8.56 | 15600 |
| 2025-09-04 | 8.68 | $8.49 | 121947 |
| 2025-09-03 | 8.75 | $8.59 | 26700 |
| 2025-09-02 | 8.80 | $8.60 | 68705 |
| 2025-08-29 | 8.86 | $8.86 | 14022 |
| 2025-08-28 | 8.85 | $8.87 | 14300 |
| 2025-08-27 | 8.83 | $8.73 | 8830 |
| 2025-08-26 | 8.86 | $8.99 | 19716 |
| 2025-08-25 | 8.80 | $8.87 | 10501 |
| 2025-08-22 | 8.77 | $8.93 | 19400 |
| 2025-08-21 | 8.72 | $8.76 | 17700 |
| 2025-08-20 | 8.71 | $8.83 | 20500 |
| 2025-08-19 | 8.67 | $8.84 | 13100 |
| 2025-08-18 | 8.62 | $8.70 | 15144 |
| 2025-08-15 | 8.61 | $8.78 | 13500 |
| 2025-08-14 | 8.57 | $8.76 | 14900 |
| 2025-08-13 | 8.53 | $8.62 | 15044 |
| 2025-08-12 | 8.53 | $8.74 | 36600 |
| 2025-08-11 | 8.49 | $8.47 | 21724 |
| 2025-08-08 | 8.53 | $8.60 | 16431 |
| 2025-08-07 | 8.53 | $8.63 | 19000 |
| 2025-08-06 | 8.53 | $8.47 | 14400 |
| 2025-08-05 | 8.59 | $8.51 | 21100 |
| 2025-08-04 | 8.64 | $8.50 | 26932 |
| 2025-08-01 | 8.71 | $8.54 | 25229 |
| 2025-07-31 | 8.79 | $8.59 | 21029 |
| 2025-07-30 | 8.86 | $8.66 | 19300 |
| 2025-07-29 | 8.93 | $8.96 | 62900 |
| 2025-07-28 | 8.92 | $8.80 | 8800 |
| 2025-07-25 | 8.95 | $9.07 | 47200 |
| 2025-07-24 | 8.91 | $8.97 | 12400 |
| 2025-07-23 | 8.89 | $9.09 | 24200 |
| 2025-07-22 | 8.83 | $8.74 | 8335 |
| 2025-07-21 | 8.86 | $8.77 | 15400 |
| 2025-07-18 | 8.90 | $8.72 | 40946 |
| 2025-07-17 | 8.95 | $8.88 | 10600 |
| 2025-07-16 | 8.96 | $8.84 | 45000 |
| 2025-07-15 | 8.99 | $8.85 | 15200 |
| 2025-07-14 | 9.02 | $8.89 | 65324 |
| 2025-07-11 | 9.04 | $9.11 | 19400 |
| 2025-07-10 | 9.00 | $9.17 | 25500 |
| 2025-07-09 | 8.92 | $9.15 | 14837 |
| 2025-07-08 | 8.83 | $8.97 | 91900 |
| 2025-07-07 | 8.77 | $8.86 | 21906 |
| 2025-07-03 | 8.74 | $8.94 | 6337 |
| 2025-07-02 | 8.68 | $8.89 | 13800 |
| 2025-07-01 | 8.62 | $8.80 | 19220 |
| 2025-06-30 | 8.57 | $8.76 | 33500 |
| 2025-06-27 | 8.52 | $8.70 | 28200 |
| 2025-06-26 | 8.49 | $8.39 | 52400 |
| 2025-06-25 | 8.54 | $8.30 | 32211 |
| 2025-06-24 | 8.64 | $8.43 | 67348 |
| 2025-06-23 | 8.72 | $8.68 | 18800 |
| 2025-06-20 | 8.73 | $8.50 | 29736 |
| 2025-06-18 | 8.80 | $8.56 | 47300 |
| 2025-06-17 | 8.87 | $8.72 | 28900 |
| 2025-06-16 | 8.90 | $8.83 | 39100 |
| 2025-06-13 | 8.89 | $8.78 | 32804 |
| 2025-06-12 | 8.90 | $9.02 | 10600 |
| 2025-06-11 | 8.84 | $8.82 | 19600 |
| 2025-06-10 | 8.81 | $8.78 | 11900 |
| 2025-06-09 | 8.80 | $8.70 | 39221 |
| 2025-06-06 | 8.80 | $8.65 | 5127 |
| 2025-06-05 | 8.81 | $8.69 | 96149 |
| 2025-06-04 | 8.81 | $8.65 | 9524 |
| 2025-06-03 | 8.82 | $8.68 | 14600 |
| 2025-06-02 | 8.82 | $8.72 | 25421 |
| 2025-05-30 | 8.80 | $8.75 | 22700 |
| 2025-05-29 | 8.77 | $8.73 | 18400 |
| 2025-05-28 | 8.72 | $8.61 | 30300 |
| 2025-05-27 | 8.70 | $8.62 | 24911 |
| 2025-05-23 | 8.67 | $8.43 | 63802 |
| 2025-05-22 | 8.68 | $8.61 | 73200 |
| 2025-05-21 | 8.64 | $8.65 | 13136 |
| 2025-05-20 | 8.57 | $8.64 | 18407 |
| 2025-05-19 | 8.48 | $8.47 | 14800 |
| 2025-05-16 | 8.42 | $8.31 | 10524 |
| 2025-05-15 | 8.39 | $8.35 | 13000 |
| 2025-05-14 | 8.34 | $8.22 | 8522 |
| 2025-05-13 | 8.31 | $8.38 | 45900 |
| 2025-05-12 | 8.23 | $8.26 | 16124 |
| 2025-05-09 | 8.15 | $8.13 | 30700 |
| 2025-05-08 | 8.10 | $8.05 | 9003 |
| 2025-05-07 | 8.06 | $7.91 | 30700 |
| 2025-05-06 | 8.04 | $8.11 | 27800 |
| 2025-05-05 | 7.96 | $7.93 | 10245 |
| 2025-05-02 | 7.91 | $7.91 | 40500 |
| 2025-05-01 | 7.85 | $7.84 | 39742 |
| 2025-04-30 | 7.80 | $7.73 | 35800 |
| 2025-04-29 | 7.77 | $7.74 | 36200 |
| 2025-04-28 | 7.72 | $7.93 | 28806 |
| 2025-04-25 | 7.60 | $7.98 | 20400 |
| 2025-04-24 | 7.44 | $7.80 | 15300 |
| 2025-04-23 | 7.29 | $7.57 | 23307 |
| 2025-04-22 | 7.19 | $7.58 | 34010 |
| 2025-04-21 | 7.05 | $7.23 | 36100 |
| 2025-04-17 | 7.00 | $7.32 | 22214 |
| 2025-04-16 | 6.91 | $7.21 | 32938 |
| 2025-04-15 | 6.84 | $7.21 | 47700 |
| 2025-04-14 | 6.75 | $7.09 | 58200 |
| 2025-04-11 | 6.69 | $6.93 | 86212 |
| 2025-04-10 | 6.66 | $6.72 | 111100 |
| 2025-04-09 | 6.70 | $7.18 | 134100 |
| 2025-04-08 | 6.61 | $6.43 | 151300 |
| 2025-04-07 | 6.74 | $6.47 | 168300 |
| 2025-04-04 | 6.89 | $6.51 | 80000 |
| 2025-04-03 | 7.06 | $6.76 | 25404 |
| 2025-04-02 | 7.19 | $7.02 | 30803 |
| 2025-04-01 | 7.26 | $7.00 | 43844 |
| 2025-03-31 | 7.36 | $6.97 | 908139 |
| 2025-03-28 | 7.50 | $7.18 | 2.0M |
| 2025-03-27 | 7.59 | $7.33 | 95648 |
| 2025-03-26 | 7.66 | $7.44 | 33700 |
| 2025-03-25 | 7.70 | $7.65 | 34515 |
| 2025-03-24 | 7.69 | $7.57 | 12725 |
| 2025-03-21 | 7.69 | $7.55 | 30110 |
| 2025-03-20 | 7.69 | $7.66 | 31500 |
| 2025-03-19 | 7.67 | $7.75 | 41100 |
| 2025-03-18 | 7.60 | $7.71 | 44300 |
| 2025-03-17 | 7.52 | $7.68 | 19743 |
| 2025-03-14 | 7.44 | $7.53 | 53808 |
| 2025-03-13 | 7.39 | $7.38 | 12700 |
| 2025-03-12 | 7.37 | $7.49 | 37300 |
| 2025-03-11 | 7.31 | $7.37 | 37200 |
| 2025-03-10 | 7.27 | $7.32 | 31100 |
| 2025-03-07 | 7.23 | $7.45 | 9927 |
| 2025-03-06 | 7.15 | $7.44 | 31225 |
| 2025-03-05 | 7.05 | $7.08 | 99845 |
| 2025-03-04 | 7.05 | $6.55 | 76137 |
| 2025-03-03 | 7.21 | $7.14 | 23338 |
| 2025-02-28 | 7.21 | $7.11 | 57221 |
| 2025-02-27 | 7.23 | $7.12 | 28900 |
| 2025-02-26 | 7.25 | $7.18 | 22900 |
| 2025-02-25 | 7.24 | $7.30 | 22900 |
| 2025-02-24 | 7.20 | $7.31 | 100500 |
| 2025-02-21 | 7.14 | $7.13 | 275832 |
| 2025-02-20 | 7.13 | $7.18 | 3.3M |
| 2025-02-19 | 7.10 | $7.16 | 21300 |
| 2025-02-18 | 7.06 | $7.31 | 33932 |
| 2025-02-14 | 6.97 | $7.25 | 41500 |
| 2025-02-13 | 6.87 | $6.95 | 65600 |
| 2025-02-12 | 6.85 | $6.88 | 24104 |
| 2025-02-11 | 6.85 | $6.80 | 63333 |
| 2025-02-10 | 6.87 | $6.78 | 55800 |
| 2025-02-07 | 6.90 | $6.80 | 30342 |
| 2025-02-06 | 6.94 | $6.82 | 215500 |
| 2025-02-05 | 6.97 | $6.76 | 5.2M |
| 2025-02-04 | 7.03 | $6.81 | 2.0M |
| 2025-02-03 | 7.09 | $6.85 | 36523 |
| 2025-01-31 | 7.14 | $7.04 | 57900 |
| 2025-01-30 | 7.14 | $7.14 | 57800 |
| 2025-01-29 | 7.11 | $6.99 | 52326 |
| 2025-01-28 | 7.12 | $7.17 | 58945 |
| 2025-01-27 | 7.07 | $7.27 | 65819 |
| 2025-01-24 | 6.97 | $7.15 | 46800 |
| 2025-01-23 | 6.89 | $7.05 | 49100 |
| 2025-01-22 | 6.82 | $6.88 | 100900 |
| 2025-01-21 | 6.79 | $7.02 | 118600 |
| 2025-01-17 | 6.71 | $6.86 | 56600 |
| 2025-01-16 | 6.66 | $6.77 | 69300 |
| 2025-01-15 | 6.63 | $6.81 | 53100 |
| 2025-01-14 | 6.58 | $6.59 | 101218 |
| 2025-01-13 | 6.59 | $6.54 | 319000 |
| 2025-01-10 | 6.61 | $6.54 | 117808 |
| 2025-01-08 | 6.64 | $6.67 | 75800 |
| 2025-01-07 | 6.64 | $6.70 | 3.1M |
| 2025-01-06 | 6.63 | $6.73 | 2.1M |
| 2025-01-03 | 6.61 | $6.53 | 180749 |
| 2025-01-02 | 6.64 | $6.52 | 76100 |
| 2024-12-31 | 6.69 | $6.61 | 90328 |
| 2024-12-30 | 6.72 | $6.68 | 195200 |
| 2024-12-27 | 6.73 | $6.74 | 212816 |
| 2024-12-26 | 6.72 | $6.65 | 65400 |
| 2024-12-24 | 6.74 | $6.67 | 50417 |
| 2024-12-23 | 6.76 | $6.65 | 111300 |
| 2024-12-20 | 6.79 | $6.63 | 96400 |
| 2024-12-19 | 6.83 | $6.58 | 67500 |
| 2024-12-18 | 6.90 | $6.66 | 101000 |
| 2024-12-17 | 6.94 | $6.80 | 98000 |
| 2024-12-16 | 6.96 | $6.81 | 162900 |
| 2024-12-13 | 6.97 | $6.95 | 77843 |
| 2024-12-12 | 6.93 | $6.85 | 87200 |
| 2024-12-11 | 6.92 | $6.92 | 179300 |
| 2024-12-10 | 6.88 | $6.96 | 81236 |
| 2024-12-09 | 6.81 | $6.93 | 116200 |
| 2024-12-06 | 6.73 | $6.86 | 97600 |
| 2024-12-05 | 6.66 | $6.81 | 117829 |
| 2024-12-04 | 6.59 | $6.61 | 149700 |
| 2024-12-03 | 6.56 | $6.62 | 125500 |
| 2024-12-02 | 6.52 | $6.56 | 183300 |
| 2024-11-29 | 6.49 | $6.48 | 62525 |
| 2024-11-27 | 6.48 | $6.50 | 65318 |
| 2024-11-26 | 6.46 | $6.44 | 224100 |
| 2024-11-25 | 6.45 | $6.50 | 172504 |
| 2024-11-22 | 6.42 | $6.39 | 112800 |
| 2024-11-21 | 6.42 | $6.27 | 92900 |
| 2024-11-20 | 6.45 | $6.39 | 73600 |
| 2024-11-19 | 6.46 | $6.47 | 128934 |
| 2024-11-18 | 6.43 | $6.59 | 102400 |
| 2024-11-15 | 6.37 | $6.59 | 148600 |
| 2024-11-14 | 6.28 | $6.38 | 137100 |
| 2024-11-13 | 6.25 | $6.33 | 151400 |
| 2024-11-12 | 6.22 | $6.35 | 196901 |
| 2024-11-11 | 6.18 | $6.60 | 167100 |
| 2024-11-08 | 6.06 | $6.00 | 78100 |
| 2024-11-07 | 6.10 | $6.21 | 110022 |
| 2024-11-06 | 6.08 | $5.92 | 58622 |
| 2024-11-05 | 6.15 | $6.09 | 91900 |
| 2024-11-04 | 6.18 | $6.12 | 108400 |
| 2024-11-01 | 6.22 | $6.14 | 49800 |
| 2024-10-31 | 6.25 | $6.17 | 101200 |
| 2024-10-30 | 6.28 | $6.16 | 96303 |
| 2024-10-29 | 6.32 | $6.13 | 71941 |
| 2024-10-28 | 6.38 | $6.28 | 179800 |
| 2024-10-25 | 6.41 | $6.27 | 54600 |
| 2024-10-24 | 6.44 | $6.38 | 64700 |
| 2024-10-23 | 6.45 | $6.33 | 287333 |
| 2024-10-22 | 6.47 | $6.45 | 63729 |
| 2024-10-21 | 6.46 | $6.51 | 73018 |
| 2024-10-18 | 6.42 | $6.53 | 121529 |
| 2024-10-17 | 6.37 | $6.32 | 2.0M |
| 2024-10-16 | 6.38 | $6.35 | 39823 |
| 2024-10-15 | 6.37 | $6.31 | 123500 |
| 2024-10-14 | 6.38 | $6.49 | 172012 |
| 2024-10-11 | 6.32 | $6.46 | 744807 |
| 2024-10-10 | 6.27 | $6.46 | 51800 |
| 2024-10-09 | 6.20 | $6.51 | 120100 |
| 2024-10-08 | 6.11 | $6.12 | 127600 |
| 2024-10-07 | 6.11 | $6.00 | 417313 |
| 2024-10-04 | 6.16 | $6.14 | 58605 |
| 2024-10-03 | 6.17 | $5.98 | 79133 |
| 2024-10-02 | 6.24 | $6.24 | 47803 |
| 2024-10-01 | 6.24 | $6.27 | 29500 |
| 2024-09-30 | 6.23 | $6.44 | 56200 |
| 2024-09-27 | 6.17 | $6.56 | 49100 |
| 2024-09-26 | 6.05 | $6.41 | 268021 |
| 2024-09-25 | 5.96 | $6.09 | 118000 |
| 2024-09-24 | 5.95 | $6.15 | 159220 |
| 2024-09-23 | 5.92 | $6.08 | 77104 |
| 2024-09-20 | 5.91 | $5.98 | 62900 |
| 2024-09-19 | 5.94 | $6.14 | 99200 |
| 2024-09-18 | 5.92 | $6.11 | 60713 |
| 2024-09-17 | 5.91 | $5.97 | 104000 |
| 2024-09-16 | 5.95 | $5.89 | 742622 |
| 2024-09-13 | 6.03 | $5.91 | 781000 |
| 2024-09-12 | 6.12 | $5.69 | 6.6M |
| 2024-09-11 | 6.30 | $5.76 | 6.9M |
| 2024-09-10 | 6.49 | $5.84 | 200425 |
| 2024-09-09 | 6.71 | $6.53 | 64500 |
| 2024-09-06 | 6.76 | $6.51 | 77600 |
| 2024-09-05 | 6.82 | $6.77 | 71900 |
| 2024-09-04 | 6.81 | $6.66 | 57223 |
| 2024-09-03 | 6.83 | $6.70 | 44000 |
| 2024-08-30 | 6.83 | $6.77 | 89800 |
| 2024-08-29 | 6.82 | $6.73 | 30827 |
| 2024-08-28 | 6.81 | $6.80 | 36429 |
| 2024-08-27 | 6.78 | $6.87 | 39700 |
| 2024-08-26 | 6.71 | $6.69 | 94100 |
| 2024-08-23 | 6.69 | $6.68 | 100712 |
| 2024-08-22 | 6.65 | $6.54 | 37900 |
| 2024-08-21 | 6.66 | $6.64 | 66100 |
| 2024-08-20 | 6.63 | $6.63 | 46600 |
| 2024-08-19 | 6.59 | $6.69 | 108800 |
| 2024-08-16 | 6.53 | $6.54 | 50013 |
| 2024-08-15 | 6.49 | $6.56 | 165500 |
| 2024-08-14 | 6.44 | $6.48 | 67200 |
| 2024-08-13 | 6.41 | $6.50 | 149440 |
| 2024-08-12 | 6.36 | $6.49 | 278538 |
| 2024-08-09 | 6.29 | $6.49 | 104939 |
| 2024-08-08 | 6.22 | $6.49 | 212600 |
| 2024-08-07 | 6.13 | $6.37 | 200242 |
| 2024-08-06 | 6.05 | $6.03 | 237349 |
| 2024-08-05 | 6.07 | $5.89 | 182700 |
| 2024-08-02 | 6.14 | $5.96 | 157600 |
| 2024-08-01 | 6.20 | $6.01 | 159524 |
| 2024-07-31 | 6.26 | $6.16 | 105000 |
| 2024-07-30 | 6.28 | $6.18 | 392636 |
| 2024-07-29 | 6.31 | $6.21 | 157516 |
| 2024-07-26 | 6.32 | $6.32 | 75200 |
| 2024-07-25 | 6.31 | $6.22 | 145500 |
| 2024-07-24 | 6.32 | $6.15 | 136700 |
| 2024-07-23 | 6.35 | $6.18 | 132800 |
| 2024-07-22 | 6.39 | $6.28 | 100400 |
| 2024-07-19 | 6.39 | $6.24 | 3.3M |
| 2024-07-18 | 6.41 | $6.43 | 91529 |
| 2024-07-17 | 6.37 | $6.34 | 70407 |
| 2024-07-16 | 6.35 | $6.38 | 55113 |
| 2024-07-15 | 6.31 | $6.35 | 82300 |
| 2024-07-12 | 6.28 | $6.38 | 138800 |
| 2024-07-11 | 6.22 | $6.36 | 172500 |
| 2024-07-10 | 6.15 | $6.38 | 191348 |
| 2024-07-09 | 6.06 | $6.38 | 68228 |
| 2024-07-08 | 5.96 | $6.48 | 118815 |
| 2024-07-05 | 5.80 | $6.63 | 126434 |
| 2024-07-03 | 5.56 | $5.83 | 62300 |
| 2024-07-02 | 5.53 | $5.61 | 226228 |
| 2024-07-01 | 5.57 | $5.67 | 174304 |
| 2024-06-28 | 5.60 | $5.62 | 153715 |
| 2024-06-27 | 5.65 | $5.65 | 127907 |
| 2024-06-26 | 5.72 | $5.64 | 128300 |
| 2024-06-25 | 5.80 | $5.78 | 135517 |
| 2024-06-24 | 5.86 | $5.86 | 161813 |
| 2024-06-21 | 5.92 | $5.88 | 127627 |
| 2024-06-20 | 5.98 | $5.83 | 127700 |
| 2024-06-18 | 6.08 | $5.83 | 1.9M |
| 2024-06-17 | 6.21 | $5.96 | 203200 |
| 2024-06-14 | 6.32 | $5.83 | 92513 |
| 2024-06-13 | 6.50 | $6.28 | 115100 |
| 2024-06-12 | 6.58 | $6.51 | 74200 |
| 2024-06-11 | 6.60 | $6.51 | 244427 |
| 2024-06-10 | 6.63 | $6.51 | 125600 |
| 2024-06-07 | 6.67 | $6.53 | 41000 |
| 2024-06-06 | 6.70 | $6.65 | 470929 |
| 2024-06-05 | 6.71 | $6.70 | 52100 |
| 2024-06-04 | 6.70 | $6.74 | 103000 |
| 2024-06-03 | 6.68 | $6.75 | 121602 |
| 2024-05-31 | 6.65 | $6.76 | 81500 |
| 2024-05-30 | 6.60 | $6.60 | 145900 |
| 2024-05-29 | 6.60 | $6.52 | 125347 |
| 2024-05-28 | 6.62 | $6.66 | 164200 |
| 2024-05-24 | 6.61 | $6.56 | 78912 |
| 2024-05-23 | 6.62 | $6.48 | 122746 |
| 2024-05-22 | 6.67 | $6.55 | 77634 |
| 2024-05-21 | 6.70 | $6.66 | 56600 |
| 2024-05-20 | 6.70 | $6.69 | 73000 |
| 2024-05-17 | 6.69 | $6.72 | 57600 |
| 2024-05-16 | 6.67 | $6.77 | 52200 |
| 2024-05-15 | 6.63 | $6.76 | 65501 |
| 2024-05-14 | 6.59 | $6.68 | 103513 |
| 2024-05-13 | 6.56 | $6.67 | 92016 |
| 2024-05-10 | 6.54 | $6.52 | 51740 |
| 2024-05-09 | 6.55 | $6.56 | 72200 |
| 2024-05-08 | 6.56 | $6.57 | 35700 |
| 2024-05-07 | 6.57 | $6.82 | 49325 |
| 2024-05-06 | 6.50 | $6.72 | 48000 |
| 2024-05-03 | 6.45 | $6.62 | 43900 |
| 2024-05-02 | 6.43 | $6.55 | 60400 |
| 2024-05-01 | 6.42 | $6.42 | 47606 |
| 2024-04-30 | 6.46 | $6.43 | 85100 |
| 2024-04-29 | 6.51 | $6.48 | 136600 |
| 2024-04-26 | 6.55 | $6.60 | 49524 |
| 2024-04-25 | 6.57 | $6.56 | 147000 |
| 2024-04-24 | 6.61 | $6.67 | 74500 |
| 2024-04-23 | 6.63 | $6.70 | 75134 |
| 2024-04-22 | 6.64 | $6.67 | 80400 |
| 2024-04-19 | 6.67 | $6.55 | 96000 |
| 2024-04-18 | 6.75 | $6.68 | 75800 |
| 2024-04-17 | 6.80 | $6.56 | 74800 |
| 2024-04-16 | 6.91 | $6.82 | 161047 |
| 2024-04-15 | 6.97 | $6.91 | 368800 |
| 2024-04-12 | 7.00 | $6.96 | 53400 |
| 2024-04-11 | 7.04 | $7.14 | 47700 |
| 2024-04-10 | 7.02 | $7.21 | 46400 |
| 2024-04-09 | 6.98 | $7.21 | 45344 |
| 2024-04-08 | 6.94 | $7.11 | 83100 |
| 2024-04-05 | 6.92 | $6.99 | 113209 |
| 2024-04-04 | 6.94 | $6.93 | 170300 |
| 2024-04-03 | 6.98 | $7.01 | 46200 |
| 2024-04-02 | 7.02 | $7.09 | 38200 |
| 2024-04-01 | 7.04 | $7.14 | 60500 |
| 2024-03-28 | 7.05 | $7.16 | 346915 |
| 2024-03-27 | 7.06 | $7.22 | 98200 |
| 2024-03-26 | 7.05 | $7.13 | 46916 |
| 2024-03-25 | 7.08 | $7.13 | 111000 |
| 2024-03-22 | 7.12 | $7.11 | 50200 |
| 2024-03-21 | 7.18 | $7.17 | 105600 |
| 2024-03-20 | 7.23 | $7.42 | 32938 |
| 2024-03-19 | 7.23 | $7.40 | 51228 |
| 2024-03-18 | 7.23 | $7.25 | 60445 |
| 2024-03-15 | 7.28 | $7.22 | 32500 |
| 2024-03-14 | 7.36 | $7.24 | 372128 |
| 2024-03-13 | 7.45 | $7.34 | 35345 |
| 2024-03-12 | 7.54 | $7.35 | 42617 |
| 2024-03-11 | 7.64 | $7.29 | 47702 |
| 2024-03-08 | 7.79 | $7.61 | 54100 |
| 2024-03-07 | 7.87 | $7.85 | 30700 |
| 2024-03-06 | 7.90 | $7.89 | 40700 |
| 2024-03-05 | 7.91 | $7.81 | 28700 |
| 2024-03-04 | 7.96 | $7.90 | 40026 |
| 2024-03-01 | 7.99 | $7.98 | 42400 |
| 2024-02-29 | 8.00 | $7.97 | 25400 |
| 2024-02-28 | 8.02 | $8.05 | 21000 |
| 2024-02-27 | 8.02 | $8.10 | 42803 |
| 2024-02-26 | 8.00 | $7.92 | 23500 |
| 2024-02-23 | 8.03 | $8.02 | 38433 |
| 2024-02-22 | 8.04 | $8.01 | 19600 |
| 2024-02-21 | 8.05 | $7.98 | 37017 |
| 2024-02-20 | 8.08 | $7.87 | 47400 |
| 2024-02-16 | 8.15 | $8.23 | 34100 |
| 2024-02-15 | 8.12 | $8.22 | 41400 |
| 2024-02-14 | 8.09 | $8.15 | 62542 |
| 2024-02-13 | 8.06 | $8.09 | 43000 |
| 2024-02-12 | 8.06 | $8.10 | 94142 |
| 2024-02-09 | 8.05 | $8.10 | 85800 |
| 2024-02-08 | 8.04 | $8.14 | 84300 |
| 2024-02-07 | 8.01 | $7.95 | 71925 |
| 2024-02-06 | 8.03 | $8.00 | 36300 |
| 2024-02-05 | 8.05 | $7.94 | 81200 |
| 2024-02-02 | 8.09 | $8.18 | 33200 |
| 2024-02-01 | 8.06 | $8.25 | 30800 |
| 2024-01-31 | 8.00 | $8.15 | 60100 |
| 2024-01-30 | 7.96 | $8.16 | 32008 |
| 2024-01-29 | 7.91 | $8.35 | 102828 |
| 2024-01-26 | 7.79 | $8.01 | 35135 |
| 2024-01-25 | 7.76 | $7.90 | 32329 |
| 2024-01-24 | 7.75 | $7.87 | 31704 |
| 2024-01-23 | 7.75 | $7.80 | 115934 |
| 2024-01-22 | 7.78 | $7.73 | 67215 |
| 2024-01-19 | 7.84 | $7.75 | 64600 |
| 2024-01-18 | 7.91 | $7.81 | 58237 |
| 2024-01-17 | 7.97 | $7.77 | 58011 |
| 2024-01-16 | 8.06 | $7.87 | 110200 |
| 2024-01-12 | 8.14 | $7.97 | 91617 |
| 2024-01-11 | 8.21 | $8.08 | 202600 |
| 2024-01-10 | 8.25 | $8.12 | 26523 |
| 2024-01-09 | 8.29 | $8.15 | 50000 |
| 2024-01-08 | 8.33 | $8.30 | 90400 |
| 2024-01-05 | 8.33 | $8.08 | 47414 |
| 2024-01-04 | 8.39 | $8.09 | 59615 |
| 2024-01-03 | 8.47 | $8.13 | 40400 |
| 2024-01-02 | 8.54 | $8.41 | 103300 |
| 2023-12-29 | 8.54 | $8.45 | 31835 |
| 2023-12-28 | 8.51 | $8.45 | 66600 |
| 2023-12-27 | 8.48 | $8.43 | 77700 |
| 2023-12-26 | 8.44 | $8.34 | 38600 |
| 2023-12-22 | 8.42 | $8.35 | 60547 |
| 2023-12-21 | 8.39 | $8.37 | 59318 |
| 2023-12-20 | 8.33 | $8.25 | 56834 |
| 2023-12-19 | 8.30 | $8.29 | 53426 |
| 2023-12-18 | 8.25 | $8.28 | 107400 |
| 2023-12-15 | 8.18 | $8.22 | 99500 |
| 2023-12-14 | 8.11 | $8.29 | 145914 |
| 2023-12-13 | 7.99 | $7.90 | 62839 |
| 2023-12-12 | 7.97 | $7.74 | 118243 |
| 2023-12-11 | 8.00 | $7.84 | 351400 |
| 2023-12-08 | 7.99 | $7.88 | 107848 |
| 2023-12-07 | 7.96 | $7.86 | 65844 |
| 2023-12-06 | 7.93 | $7.81 | 42200 |
| 2023-12-05 | 7.91 | $7.71 | 58600 |
| 2023-12-04 | 7.90 | $7.70 | 232500 |
| 2023-12-01 | 7.89 | $7.76 | 64000 |
| 2023-11-30 | 7.86 | $7.73 | 97611 |
| 2023-11-29 | 7.82 | $7.80 | 56400 |
| 2023-11-28 | 7.74 | $7.67 | 112723 |
| 2023-11-27 | 7.69 | $7.64 | 118438 |
| 2023-11-24 | 7.62 | $7.66 | 72600 |
| 2023-11-22 | 7.53 | $7.45 | 55236 |
| 2023-11-21 | 7.48 | $7.40 | 77400 |
| 2023-11-20 | 7.43 | $7.51 | 129100 |
| 2023-11-17 | 7.33 | $7.46 | 41300 |
| 2023-11-16 | 7.21 | $7.41 | 67601 |
| 2023-11-15 | 7.09 | $7.52 | 38908 |
| 2023-11-14 | 6.90 | $7.36 | 123000 |
| 2023-11-13 | 6.72 | $6.80 | 93149 |
| 2023-11-10 | 6.68 | $6.77 | 52909 |
| 2023-11-09 | 6.63 | $6.78 | 82100 |
| 2023-11-08 | 6.58 | $6.82 | 81231 |
| 2023-11-07 | 6.49 | $6.56 | 120600 |
| 2023-11-06 | 6.48 | $6.64 | 126000 |
| 2023-11-03 | 6.43 | $6.67 | 184200 |
| 2023-11-02 | 6.37 | $6.58 | 84100 |
| 2023-11-01 | 6.32 | $6.57 | 81749 |
| 2023-10-31 | 6.27 | $6.47 | 154600 |
| 2023-10-30 | 6.24 | $6.40 | 120433 |
| 2023-10-27 | 6.24 | $6.27 | 76643 |
| 2023-10-26 | 6.27 | $6.19 | 93613 |
| 2023-10-25 | 6.34 | $6.22 | 76910 |
| 2023-10-24 | 6.43 | $6.36 | 107331 |
| 2023-10-23 | 6.49 | $6.40 | 137949 |
| 2023-10-20 | 6.55 | $6.38 | 83100 |
| 2023-10-19 | 6.63 | $6.37 | 138600 |
| 2023-10-18 | 6.74 | $6.68 | 78000 |
| 2023-10-17 | 6.78 | $6.99 | 202700 |
| 2023-10-16 | 6.73 | $6.70 | 525317 |
| 2023-10-13 | 6.76 | $6.59 | 86040 |
| 2023-10-12 | 6.83 | $6.73 | 82315 |
| 2023-10-11 | 6.87 | $6.94 | 58819 |
| 2023-10-10 | 6.87 | $6.96 | 77017 |
| 2023-10-09 | 6.85 | $6.85 | 68000 |
| 2023-10-06 | 6.87 | $7.00 | 77925 |
| 2023-10-05 | 6.84 | $6.86 | 35400 |
| 2023-10-04 | 6.86 | $6.88 | 54729 |
| 2023-10-03 | 6.88 | $6.86 | 195100 |
| 2023-10-02 | 6.91 | $7.05 | 195000 |
| 2023-09-29 | 6.88 | $7.02 | 103131 |
| 2023-09-28 | 6.86 | $7.06 | 130300 |
| 2023-09-27 | 6.83 | $6.87 | 135700 |
| 2023-09-26 | 6.86 | $6.79 | 61100 |
| 2023-09-25 | 6.91 | $6.83 | 96306 |
| 2023-09-22 | 6.97 | $6.88 | 44420 |
| 2023-09-21 | 7.03 | $6.99 | 55017 |
| 2023-09-20 | 7.08 | $7.12 | 50700 |
| 2023-09-19 | 7.09 | $7.17 | 98110 |
| 2023-09-18 | 7.09 | $7.07 | 47002 |
| 2023-09-15 | 7.12 | $7.14 | 291611 |
| 2023-09-14 | 7.14 | $7.09 | 60400 |
| 2023-09-13 | 7.18 | $7.16 | 32824 |
| 2023-09-12 | 7.21 | $7.28 | 84100 |
| 2023-09-11 | 7.21 | $7.29 | 49000 |
| 2023-09-08 | 7.22 | $7.08 | 40732 |
| 2023-09-07 | 7.28 | $7.19 | 53516 |
| 2023-09-06 | 7.34 | $7.37 | 33442 |
| 2023-09-05 | 7.34 | $7.40 | 54104 |
| 2023-09-01 | 7.35 | $7.30 | 46326 |
| 2023-08-31 | 7.38 | $7.45 | 39800 |
| 2023-08-30 | 7.38 | $7.45 | 44245 |
| 2023-08-29 | 7.37 | $7.51 | 52727 |
| 2023-08-28 | 7.35 | $7.42 | 50800 |
| 2023-08-25 | 7.35 | $7.39 | 33600 |
| 2023-08-24 | 7.37 | $7.46 | 63340 |
| 2023-08-23 | 7.37 | $7.54 | 30100 |
| 2023-08-22 | 7.34 | $7.56 | 52700 |
| 2023-08-21 | 7.31 | $7.66 | 127324 |
| 2023-08-18 | 7.24 | $7.25 | 196420 |
| 2023-08-17 | 7.28 | $7.16 | 54200 |
| 2023-08-16 | 7.37 | $7.27 | 103300 |
| 2023-08-15 | 7.45 | $7.28 | 785700 |
| 2023-08-14 | 7.54 | $7.43 | 714939 |
| 2023-08-11 | 7.60 | $7.37 | 544626 |
| 2023-08-10 | 7.70 | $7.51 | 31300 |
| 2023-08-09 | 7.78 | $7.55 | 35000 |
| 2023-08-08 | 7.86 | $7.65 | 119700 |
| 2023-08-07 | 7.93 | $7.85 | 38902 |
| 2023-08-04 | 7.95 | $7.75 | 20500 |
| 2023-08-03 | 8.00 | $7.74 | 32900 |
| 2023-08-02 | 8.06 | $7.88 | 893800 |
| 2023-08-01 | 8.09 | $8.02 | 666300 |
| 2023-07-31 | 8.08 | $7.94 | 23800 |
| 2023-07-28 | 8.09 | $8.01 | 38144 |
| 2023-07-27 | 8.08 | $8.01 | 26000 |
| 2023-07-26 | 8.07 | $8.03 | 20533 |
| 2023-07-25 | 8.04 | $8.01 | 40600 |
| 2023-07-24 | 8.00 | $8.10 | 46100 |
| 2023-07-21 | 7.93 | $7.97 | 37900 |
| 2023-07-20 | 7.88 | $7.87 | 26506 |
| 2023-07-19 | 7.85 | $7.99 | 34200 |
| 2023-07-18 | 7.78 | $7.94 | 27500 |
| 2023-07-17 | 7.69 | $7.77 | 47238 |
| 2023-07-14 | 7.65 | $7.75 | 204904 |
| 2023-07-13 | 7.59 | $7.80 | 30237 |
| 2023-07-12 | 7.51 | $7.69 | 72700 |
| 2023-07-11 | 7.45 | $7.54 | 41500 |
| 2023-07-10 | 7.41 | $7.40 | 37207 |
| 2023-07-07 | 7.42 | $7.48 | 23500 |
| 2023-07-06 | 7.40 | $7.30 | 33312 |
| 2023-07-05 | 7.43 | $7.43 | 21111 |
| 2023-07-03 | 7.42 | $7.21 | 27000 |
| 2023-06-30 | 7.49 | $7.53 | 26900 |
| 2023-06-29 | 7.47 | $7.38 | 22030 |
| 2023-06-28 | 7.48 | $7.39 | 26219 |
| 2023-06-27 | 7.50 | $7.40 | 167403 |
| 2023-06-26 | 7.52 | $7.31 | 71202 |
| 2023-06-23 | 7.57 | $7.24 | 35600 |
| 2023-06-22 | 7.65 | $7.39 | 23500 |
| 2023-06-21 | 7.70 | $7.45 | 28529 |
| 2023-06-20 | 7.73 | $7.55 | 34500 |
| 2023-06-16 | 7.74 | $7.84 | 40000 |
| 2023-06-15 | 7.65 | $7.90 | 53823 |
| 2023-06-14 | 7.53 | $7.74 | 48129 |
| 2023-06-13 | 7.42 | $7.63 | 134300 |
| 2023-06-12 | 7.33 | $7.53 | 73446 |
| 2023-06-09 | 7.24 | $7.42 | 49400 |
| 2023-06-08 | 7.17 | $7.39 | 28131 |
| 2023-06-07 | 7.09 | $7.19 | 49709 |
| 2023-06-06 | 7.06 | $7.17 | 54428 |
| 2023-06-05 | 7.02 | $7.17 | 32400 |
| 2023-06-02 | 6.98 | $7.15 | 44200 |
| 2023-06-01 | 6.94 | $6.82 | 114100 |
| 2023-05-31 | 7.00 | $6.67 | 74800 |
| 2023-05-30 | 7.11 | $7.01 | 48700 |
| 2023-05-26 | 7.15 | $7.17 | 51100 |
| 2023-05-25 | 7.14 | $6.93 | 36800 |
| 2023-05-24 | 7.20 | $6.96 | 62200 |
| 2023-05-23 | 7.27 | $7.17 | 95402 |
| 2023-05-22 | 7.29 | $7.27 | 53200 |
| 2023-05-19 | 7.28 | $7.36 | 52600 |
| 2023-05-18 | 7.24 | $7.44 | 68141 |
| 2023-05-17 | 7.16 | $7.34 | 134549 |
| 2023-05-16 | 7.09 | $7.19 | 21200 |
| 2023-05-15 | 7.06 | $7.22 | 36540 |
| 2023-05-12 | 7.01 | $7.15 | 35937 |
| 2023-05-11 | 6.98 | $7.12 | 30443 |
| 2023-05-10 | 6.94 | $7.19 | 51100 |
| 2023-05-09 | 6.88 | $6.95 | 56630 |
| 2023-05-08 | 6.89 | $6.95 | 21100 |
| 2023-05-05 | 6.90 | $7.04 | 33200 |
| 2023-05-04 | 6.88 | $6.74 | 54601 |
| 2023-05-03 | 6.96 | $6.91 | 20344 |
| 2023-05-02 | 7.00 | $6.95 | 70700 |
| 2023-05-01 | 7.04 | $6.97 | 56300 |
| 2023-04-28 | 7.08 | $7.09 | 33718 |
| 2023-04-27 | 7.09 | $6.96 | 49200 |
| 2023-04-26 | 7.15 | $7.01 | 46541 |
| 2023-04-25 | 7.21 | $6.97 | 25400 |
| 2023-04-24 | 7.30 | $7.17 | 51500 |
| 2023-04-21 | 7.34 | $7.16 | 39700 |
| 2023-04-20 | 7.39 | $7.20 | 51000 |
| 2023-04-19 | 7.44 | $7.56 | 69807 |
| 2023-04-18 | 7.39 | $7.61 | 31705 |
| 2023-04-17 | 7.31 | $7.54 | 217023 |
| 2023-04-14 | 7.23 | $7.47 | 60200 |
| 2023-04-13 | 7.16 | $7.31 | 46703 |
| 2023-04-12 | 7.13 | $7.19 | 107100 |
| 2023-04-11 | 7.13 | $7.19 | 58230 |
| 2023-04-10 | 7.12 | $7.04 | 62400 |
| 2023-04-06 | 7.17 | $7.09 | 23400 |
| 2023-04-05 | 7.21 | $7.04 | 29300 |
| 2023-04-04 | 7.27 | $7.47 | 27100 |
| 2023-04-03 | 7.22 | $7.49 | 31302 |
| 2023-03-31 | 7.14 | $7.44 | 59227 |
| 2023-03-30 | 7.07 | $7.43 | 47100 |
| 2023-03-29 | 6.99 | $7.16 | 71200 |
| 2023-03-28 | 6.97 | $7.11 | 40400 |
| 2023-03-27 | 6.97 | $6.98 | 67047 |
| 2023-03-24 | 7.02 | $6.96 | 55042 |
| 2023-03-23 | 7.08 | $7.09 | 32628 |
| 2023-03-22 | 7.12 | $7.17 | 58800 |
| 2023-03-21 | 7.15 | $7.17 | 32835 |
| 2023-03-20 | 7.18 | $6.91 | 53411 |
| 2023-03-17 | 7.31 | $6.86 | 69200 |
| 2023-03-16 | 7.48 | $7.06 | 369422 |
| 2023-03-15 | 7.62 | $7.11 | 47300 |
| 2023-03-14 | 7.78 | $7.59 | 43812 |
| 2023-03-13 | 7.81 | $7.64 | 37500 |
| 2023-03-10 | 7.84 | $7.80 | 196600 |
| 2023-03-09 | 7.82 | $8.04 | 58000 |
| 2023-03-08 | 7.72 | $8.23 | 33500 |
| 2023-03-07 | 7.53 | $7.65 | 65500 |
| 2023-03-06 | 7.48 | $7.75 | 32902 |
| 2023-03-03 | 7.39 | $7.74 | 89231 |
| 2023-03-02 | 7.29 | $7.34 | 26000 |
| 2023-03-01 | 7.28 | $7.39 | 69424 |
| 2023-02-28 | 7.26 | $7.20 | 67741 |
| 2023-02-27 | 7.30 | $7.26 | 55712 |
| 2023-02-24 | 7.32 | $7.03 | 52733 |
| 2023-02-23 | 7.42 | $7.29 | 214300 |
| 2023-02-22 | 7.46 | $7.28 | 39600 |
| 2023-02-21 | 7.51 | $7.33 | 71539 |
| 2023-02-17 | 7.55 | $7.49 | 41900 |
| 2023-02-16 | 7.55 | $7.53 | 57603 |
| 2023-02-15 | 7.54 | $7.46 | 51018 |
| 2023-02-14 | 7.54 | $7.43 | 41400 |
| 2023-02-13 | 7.54 | $7.32 | 36900 |
| 2023-02-10 | 7.58 | $7.33 | 25521 |
| 2023-02-09 | 7.62 | $7.58 | 42000 |
| 2023-02-08 | 7.59 | $7.59 | 53045 |
| 2023-02-07 | 7.54 | $7.68 | 74600 |
| 2023-02-06 | 7.45 | $7.44 | 50008 |
| 2023-02-03 | 7.41 | $7.53 | 78900 |
| 2023-02-02 | 7.33 | $7.55 | 56700 |
| 2023-02-01 | 7.22 | $7.21 | 56700 |
| 2023-01-31 | 7.19 | $7.02 | 24600 |
| 2023-01-30 | 7.22 | $7.06 | 157400 |
| 2023-01-27 | 7.23 | $7.24 | 98700 |
| 2023-01-26 | 7.18 | $7.07 | 42500 |
| 2023-01-25 | 7.17 | $7.05 | 51443 |
| 2023-01-24 | 7.17 | $6.90 | 99600 |
| 2023-01-23 | 7.20 | $6.96 | 181300 |
| 2023-01-20 | 7.22 | $6.80 | 100132 |
| 2023-01-19 | 7.29 | $6.88 | 198912 |
| 2023-01-18 | 7.34 | $7.14 | 107600 |
| 2023-01-17 | 7.31 | $7.31 | 398734 |
| 2023-01-13 | 7.21 | $7.41 | 292500 |
| 2023-01-12 | 7.06 | $7.31 | 185600 |
| 2023-01-11 | 6.90 | $7.09 | 212300 |
| 2023-01-10 | 6.76 | $6.97 | 250138 |
| 2023-01-09 | 6.64 | $6.95 | 564603 |
| 2023-01-06 | 6.48 | $6.88 | 316800 |
| 2023-01-05 | 6.31 | $6.61 | 237900 |
| 2023-01-04 | 6.19 | $6.52 | 191500 |
| 2023-01-03 | 6.06 | $6.35 | 498700 |
| 2022-12-30 | 5.97 | $5.97 | 203927 |
| 2022-12-29 | 5.97 | $6.05 | 170525 |
| 2022-12-28 | 5.94 | $5.93 | 231423 |
| 2022-12-27 | 5.95 | $6.00 | 404134 |
| 2022-12-23 | 5.94 | $5.93 | 185900 |
| 2022-12-22 | 5.94 | $5.88 | 414900 |
| 2022-12-21 | 5.96 | $5.96 | 100540 |
| 2022-12-20 | 5.96 | $5.85 | 115825 |
| 2022-12-19 | 5.99 | $5.84 | 650100 |
| 2022-12-16 | 6.04 | $5.95 | 395900 |
| 2022-12-15 | 6.06 | $6.06 | 225700 |
| 2022-12-14 | 6.04 | $6.14 | 291305 |
| 2022-12-13 | 5.99 | $6.03 | 549108 |
| 2022-12-12 | 5.97 | $5.96 | 531700 |
| 2022-12-09 | 5.96 | $5.95 | 258036 |
| 2022-12-08 | 5.96 | $5.85 | 256900 |
| 2022-12-07 | 5.98 | $5.75 | 252400 |
| 2022-12-06 | 6.03 | $5.78 | 361900 |
| 2022-12-05 | 6.09 | $5.98 | 627031 |
| 2022-12-02 | 6.09 | $5.99 | 347602 |
| 2022-12-01 | 6.09 | $5.97 | 162006 |
| 2022-11-30 | 6.09 | $6.01 | 171031 |
| 2022-11-29 | 6.08 | $5.98 | 206142 |
| 2022-11-28 | 6.06 | $5.83 | 421916 |
| 2022-11-25 | 6.09 | $5.95 | 157319 |
| 2022-11-23 | 6.08 | $5.83 | 178800 |
| 2022-11-22 | 6.11 | $5.82 | 168000 |
| 2022-11-21 | 6.13 | $5.79 | 391600 |
| 2022-11-18 | 6.17 | $5.83 | 227800 |
| 2022-11-17 | 6.20 | $5.75 | 268000 |
| 2022-11-16 | 6.25 | $5.99 | 259610 |
| 2022-11-15 | 6.23 | $6.21 | 224738 |
| 2022-11-14 | 6.13 | $6.41 | 1.2M |
| 2022-11-11 | 5.93 | $6.41 | 221039 |
| 2022-11-10 | 5.69 | $6.05 | 266242 |
| 2022-11-09 | 5.51 | $5.49 | 194000 |
| 2022-11-08 | 5.45 | $5.65 | 215934 |
| 2022-11-07 | 5.34 | $5.51 | 316500 |
| 2022-11-04 | 5.24 | $5.39 | 275800 |
| 2022-11-03 | 5.15 | $4.81 | 562000 |
| 2022-11-02 | 5.23 | $4.97 | 374400 |
| 2022-11-01 | 5.26 | $5.25 | 331748 |
| 2022-10-31 | 5.22 | $5.17 | 303844 |
| 2022-10-28 | 5.19 | $5.20 | 280100 |
| 2022-10-27 | 5.15 | $5.20 | 351200 |
| 2022-10-26 | 5.09 | $5.18 | 276129 |
| 2022-10-25 | 5.02 | $5.17 | 438204 |
| 2022-10-24 | 4.94 | $5.13 | 331312 |
| 2022-10-21 | 4.86 | $5.05 | 170200 |
| 2022-10-20 | 4.78 | $4.94 | 465029 |
| 2022-10-19 | 4.72 | $4.85 | 274300 |
| 2022-10-18 | 4.68 | $4.94 | 568709 |
| 2022-10-17 | 4.60 | $4.90 | 874932 |
| 2022-10-14 | 4.52 | $4.69 | 271644 |
| 2022-10-13 | 4.50 | $4.82 | 637500 |
| 2022-10-12 | 4.43 | $4.49 | 442200 |
| 2022-10-11 | 4.45 | $4.59 | 547021 |
| 2022-10-10 | 4.45 | $4.68 | 532334 |
| 2022-10-07 | 4.43 | $4.65 | 395243 |
| 2022-10-06 | 4.42 | $4.57 | 230700 |
| 2022-10-05 | 4.44 | $4.59 | 309200 |
| 2022-10-04 | 4.46 | $4.84 | 981548 |
| 2022-10-03 | 4.41 | $4.62 | 424900 |
| 2022-09-30 | 4.43 | $4.41 | 276900 |
| 2022-09-29 | 4.53 | $4.36 | 400138 |
| 2022-09-28 | 4.68 | $4.67 | 182100 |
| 2022-09-27 | 4.76 | $4.52 | 921700 |
| 2022-09-26 | 4.92 | $4.54 | 536400 |
| 2022-09-23 | 5.10 | $4.66 | 237312 |
| 2022-09-22 | 5.30 | $5.22 | 334607 |
| 2022-09-21 | 5.37 | $5.28 | 207800 |
| 2022-09-20 | 5.43 | $5.45 | 370736 |
| 2022-09-19 | 5.47 | $5.61 | 471000 |
| 2022-09-16 | 5.46 | $5.61 | 192700 |
| 2022-09-15 | 5.45 | $5.52 | 868300 |
| 2022-09-14 | 5.47 | $5.59 | 216939 |
| 2022-09-13 | 5.48 | $5.60 | 447007 |
| 2022-09-12 | 5.50 | $5.93 | 476315 |
| 2022-09-09 | 5.41 | $5.73 | 239831 |
| 2022-09-08 | 5.38 | $5.51 | 671000 |
| 2022-09-07 | 5.42 | $5.65 | 1.8M |
| 2022-09-06 | 5.43 | $5.48 | 610500 |
| 2022-09-02 | 5.50 | $5.57 | 366537 |
| 2022-09-01 | 5.56 | $5.65 | 634110 |
| 2022-08-31 | 5.62 | $5.70 | 237348 |
| 2022-08-30 | 5.68 | $5.76 | 552400 |
| 2022-08-29 | 5.74 | $5.70 | 1.0M |
| 2022-08-26 | 5.85 | $5.51 | 473400 |
| 2022-08-25 | 6.04 | $5.89 | 2.1M |
| 2022-08-24 | 6.15 | $5.96 | 428900 |
| 2022-08-23 | 6.28 | $6.03 | 424611 |
| 2022-08-22 | 6.42 | $6.03 | 660736 |
| 2022-08-19 | 6.58 | $6.35 | 276300 |
| 2022-08-18 | 6.69 | $6.58 | 409830 |
| 2022-08-17 | 6.75 | $6.56 | 300000 |
| 2022-08-16 | 6.82 | $6.83 | 204534 |
| 2022-08-15 | 6.84 | $6.67 | 870329 |
| 2022-08-12 | 6.90 | $6.77 | 2.2M |
| 2022-08-11 | 6.95 | $6.80 | 456504 |
| 2022-08-10 | 7.00 | $6.96 | 170300 |
| 2022-08-09 | 7.01 | $6.68 | 195100 |
| 2022-08-08 | 7.11 | $7.14 | 484714 |
| 2022-08-05 | 7.08 | $7.01 | 222400 |
| 2022-08-04 | 7.10 | $7.15 | 111820 |
| 2022-08-03 | 7.07 | $7.26 | 138827 |
| 2022-08-02 | 6.99 | $6.84 | 165300 |
| 2022-08-01 | 7.04 | $7.08 | 300100 |
| 2022-07-29 | 7.01 | $7.14 | 287534 |
| 2022-07-28 | 6.97 | $6.93 | 338324 |
| 2022-07-27 | 6.98 | $6.89 | 157821 |
| 2022-07-26 | 7.00 | $6.97 | 162600 |
| 2022-07-25 | 7.01 | $7.23 | 271300 |
| 2022-07-22 | 6.93 | $7.14 | 151900 |
| 2022-07-21 | 6.87 | $7.32 | 184417 |
| 2022-07-20 | 6.73 | $7.20 | 156900 |
| 2022-07-19 | 6.61 | $7.25 | 372227 |
| 2022-07-18 | 6.45 | $6.82 | 361943 |
| 2022-07-15 | 6.39 | $6.62 | 703932 |
| 2022-07-14 | 6.39 | $6.32 | 416304 |
| 2022-07-13 | 6.49 | $6.59 | 319800 |
| 2022-07-12 | 6.54 | $6.54 | 214800 |
| 2022-07-11 | 6.61 | $6.53 | 365700 |
| 2022-07-08 | 6.70 | $6.84 | 165719 |
| 2022-07-07 | 6.72 | $6.70 | 386647 |
| 2022-07-06 | 6.80 | $6.51 | 482327 |
| 2022-07-05 | 6.95 | $6.52 | 281700 |
| 2022-07-01 | 7.14 | $6.99 | 158400 |
| 2022-06-30 | 7.23 | $6.98 | 168922 |
| 2022-06-29 | 7.34 | $7.20 | 247119 |
| 2022-06-28 | 7.40 | $7.48 | 779100 |
| 2022-06-27 | 7.39 | $7.22 | 243300 |
| 2022-06-24 | 7.46 | $7.15 | 152400 |
| 2022-06-23 | 7.56 | $7.20 | 299339 |
| 2022-06-22 | 7.68 | $7.50 | 152500 |
| 2022-06-21 | 7.72 | $7.67 | 232600 |
| 2022-06-17 | 7.71 | $7.38 | 140815 |
| 2022-06-16 | 7.79 | $7.31 | 183000 |
| 2022-06-15 | 7.91 | $7.71 | 188623 |
| 2022-06-14 | 7.92 | $7.42 | 851649 |
| 2022-06-13 | 8.03 | $7.52 | 822909 |
| 2022-06-10 | 8.12 | $7.81 | 381500 |
| 2022-06-09 | 8.13 | $7.97 | 801900 |
| 2022-06-08 | 8.09 | $8.04 | 145200 |
| 2022-06-07 | 8.02 | $8.07 | 253200 |
| 2022-06-06 | 7.91 | $7.97 | 363020 |
| 2022-06-03 | 7.80 | $7.69 | 2.0M |
| 2022-06-02 | 7.75 | $7.89 | 722938 |
| 2022-06-01 | 7.62 | $7.71 | 101600 |
| 2022-05-31 | 7.52 | $7.71 | 408134 |
| 2022-05-27 | 7.39 | $7.61 | 180825 |
| 2022-05-26 | 7.25 | $7.51 | 193818 |
| 2022-05-25 | 7.12 | $7.19 | 151429 |
| 2022-05-24 | 7.06 | $7.17 | 155530 |
| 2022-05-23 | 6.99 | $7.12 | 210000 |
| 2022-05-20 | 6.92 | $7.10 | 162802 |
| 2022-05-19 | 6.84 | $6.99 | 208300 |
| 2022-05-18 | 6.78 | $6.77 | 159100 |
| 2022-05-17 | 6.77 | $6.98 | 147301 |
| 2022-05-16 | 6.69 | $6.81 | 280610 |
| 2022-05-13 | 6.66 | $6.95 | 171110 |
| 2022-05-12 | 6.57 | $6.72 | 253000 |
| 2022-05-11 | 6.53 | $6.58 | 226928 |
| 2022-05-10 | 6.54 | $6.52 | 531400 |
| 2022-05-09 | 6.57 | $6.41 | 523614 |
| 2022-05-06 | 6.64 | $6.50 | 1.5M |
| 2022-05-05 | 6.71 | $6.44 | 1.3M |
| 2022-05-04 | 6.81 | $6.91 | 242801 |
| 2022-05-03 | 6.78 | $6.75 | 430000 |
| 2022-05-02 | 6.80 | $6.59 | 623125 |
| 2022-04-29 | 6.87 | $6.84 | 146230 |
| 2022-04-28 | 6.89 | $6.81 | 515307 |
| 2022-04-27 | 6.92 | $6.68 | 259437 |
| 2022-04-26 | 6.99 | $6.65 | 294307 |
| 2022-04-25 | 7.10 | $7.11 | 382900 |
| 2022-04-22 | 7.08 | $7.05 | 86000 |
| 2022-04-21 | 7.08 | $7.30 | 451700 |
| 2022-04-20 | 7.01 | $7.17 | 155900 |
| 2022-04-19 | 6.95 | $7.17 | 802400 |
| 2022-04-18 | 6.89 | $6.78 | 398210 |
| 2022-04-14 | 6.94 | $6.84 | 306300 |
| 2022-04-13 | 6.99 | $7.00 | 114400 |
| 2022-04-12 | 7.00 | $6.94 | 176400 |
| 2022-04-11 | 7.03 | $6.94 | 400800 |
| 2022-04-08 | 7.07 | $6.98 | 199132 |
| 2022-04-07 | 7.11 | $6.99 | 555900 |
| 2022-04-06 | 7.15 | $6.92 | 194500 |
| 2022-04-05 | 7.24 | $7.05 | 354600 |
| 2022-04-04 | 7.30 | $7.43 | 468534 |
| 2022-04-01 | 7.25 | $7.28 | 172541 |
| 2022-03-31 | 7.25 | $7.16 | 432100 |
| 2022-03-30 | 7.29 | $7.51 | 177200 |
| 2022-03-29 | 7.23 | $8.00 | 464100 |
| 2022-03-28 | 7.01 | $7.27 | 620900 |
| 2022-03-25 | 6.97 | $7.14 | 455800 |
| 2022-03-24 | 6.97 | $7.33 | 101800 |
| 2022-03-23 | 6.92 | $7.17 | 171100 |
| 2022-03-22 | 6.91 | $7.45 | 337500 |
| 2022-03-21 | 6.83 | $7.32 | 174228 |
| 2022-03-18 | 6.78 | $7.46 | 203900 |
| 2022-03-17 | 6.68 | $7.38 | 409339 |
| 2022-03-16 | 6.60 | $7.61 | 170218 |
| 2022-03-15 | 6.44 | $7.00 | 952700 |
| 2022-03-14 | 6.45 | $6.92 | 522148 |
| 2022-03-11 | 6.51 | $6.75 | 149743 |
| 2022-03-10 | 6.65 | $6.91 | 495042 |
| 2022-03-09 | 6.79 | $7.21 | 677600 |
| 2022-03-08 | 6.88 | $6.87 | 578800 |
| 2022-03-07 | 7.12 | $6.46 | 833500 |
| 2022-03-04 | 7.55 | $6.86 | 208100 |
| 2022-03-03 | 7.96 | $7.21 | 458700 |
| 2022-03-02 | 8.37 | $7.65 | 218800 |
| 2022-03-01 | 8.73 | $7.71 | 386600 |
| 2022-02-28 | 9.17 | $8.54 | 951500 |
| 2022-02-25 | 9.44 | $9.05 | 171322 |
| 2022-02-24 | 9.62 | $9.06 | 256629 |
| 2022-02-23 | 9.83 | $9.51 | 223900 |
| 2022-02-22 | 9.95 | $9.55 | 216728 |
| 2022-02-18 | 10.09 | $9.96 | 129325 |
| 2022-02-17 | 10.12 | $10.19 | 101900 |
| 2022-02-16 | 10.09 | $9.98 | 178628 |
| 2022-02-15 | 10.12 | $10.47 | 183721 |
| 2022-02-14 | 10.00 | $9.89 | 236228 |
| 2022-02-11 | 10.04 | $10.04 | 63400 |
| 2022-02-10 | 10.05 | $10.50 | 145100 |
| 2022-02-09 | 9.91 | $10.46 | 115400 |
| 2022-02-08 | 9.75 | $10.28 | 162742 |
| 2022-02-07 | 9.62 | $9.78 | 143800 |
| 2022-02-04 | 9.63 | $9.72 | 102000 |
| 2022-02-03 | 9.66 | $9.96 | 162500 |
| 2022-02-02 | 9.63 | $9.89 | 128030 |
| 2022-02-01 | 9.62 | $9.98 | 203100 |
| 2022-01-31 | 9.58 | $9.64 | 393300 |
| 2022-01-28 | 9.65 | $9.38 | 1.5M |
| 2022-01-27 | 9.82 | $9.53 | 4.1M |
| 2022-01-26 | 9.98 | $9.55 | 708200 |
| 2022-01-25 | 10.19 | $9.65 | 556140 |
| 2022-01-24 | 10.40 | $9.72 | 412800 |
| 2022-01-21 | 10.65 | $9.97 | 910535 |
| 2022-01-20 | 10.87 | $10.37 | 457936 |
| 2022-01-19 | 11.01 | $10.73 | 117020 |
| 2022-01-18 | 11.07 | $10.90 | 285217 |
| 2022-01-14 | 11.08 | $11.12 | 160700 |
| 2022-01-13 | 11.02 | $11.05 | 183213 |
| 2022-01-12 | 10.98 | $10.81 | 58900 |
| 2022-01-11 | 10.99 | $10.96 | 737541 |
| 2022-01-10 | 10.96 | $11.13 | 904800 |
| 2022-01-07 | 10.87 | $10.98 | 283000 |
| 2022-01-06 | 10.81 | $11.07 | 158020 |
| 2022-01-05 | 10.70 | $11.00 | 311800 |
| 2022-01-04 | 10.59 | $10.95 | 112200 |
| 2022-01-03 | 10.47 | $10.83 | 296400 |
| 2021-12-31 | 10.37 | $10.54 | 131906 |
| 2021-12-30 | 10.34 | $10.48 | 184100 |
| 2021-12-29 | 10.32 | $10.56 | 161521 |
| 2021-12-28 | 10.28 | $10.62 | 203523 |
| 2021-12-27 | 10.22 | $10.61 | 185000 |
| 2021-12-23 | 10.15 | $10.60 | 255700 |
| 2021-12-22 | 10.07 | $10.33 | 170511 |
| 2021-12-21 | 10.07 | $10.21 | 282313 |
| 2021-12-20 | 10.11 | $10.03 | 423000 |
| 2021-12-17 | 10.23 | $10.18 | 197341 |
| 2021-12-16 | 10.33 | $10.40 | 164000 |
| 2021-12-15 | 10.39 | $10.54 | 183200 |
| 2021-12-14 | 10.42 | $10.52 | 191300 |
| 2021-12-13 | 10.47 | $10.66 | 232200 |
| 2021-12-10 | 10.50 | $10.76 | 261932 |
| 2021-12-09 | 10.51 | $10.54 | 643649 |
| 2021-12-08 | 10.59 | $10.78 | 216913 |
| 2021-12-07 | 10.63 | $10.64 | 471706 |
| 2021-12-06 | 10.73 | $10.61 | 312240 |
| 2021-12-03 | 10.86 | $10.48 | 219100 |
| 2021-12-02 | 11.06 | $10.91 | 242100 |
| 2021-12-01 | 11.19 | $10.89 | 153000 |
| 2021-11-30 | 11.34 | $10.76 | 252400 |
| 2021-11-29 | 11.58 | $10.58 | 236537 |
| 2021-11-26 | 11.93 | $11.07 | 42643 |
| 2021-11-24 | 12.20 | $11.78 | 50700 |
| 2021-11-23 | 12.30 | $12.09 | 90329 |
| 2021-11-22 | 12.32 | $12.07 | 907902 |
| 2021-11-19 | 12.35 | $11.98 | 87900 |
| 2021-11-18 | 12.41 | $12.27 | 194300 |
| 2021-11-17 | 12.39 | $11.88 | 148314 |
| 2021-11-16 | 12.48 | $12.68 | 46748 |
| 2021-11-15 | 12.33 | $12.34 | 140700 |
| 2021-11-12 | 12.25 | $12.25 | 50400 |
| 2021-11-11 | 12.19 | $11.95 | 68800 |
| 2021-11-10 | 12.19 | $12.31 | 58200 |
| 2021-11-09 | 12.08 | $12.26 | 43600 |
| 2021-11-08 | 11.96 | $11.93 | 335233 |
| 2021-11-05 | 11.92 | $11.86 | 66500 |
| 2021-11-04 | 11.88 | $11.78 | 60400 |
| 2021-11-03 | 11.86 | $11.98 | 55347 |
| 2021-11-02 | 11.76 | $11.59 | 65841 |
| 2021-11-01 | 11.77 | $11.76 | 149544 |
| 2021-10-29 | 11.73 | $11.81 | 59937 |
| 2021-10-28 | 11.65 | $11.88 | 136900 |
| 2021-10-27 | 11.54 | $11.70 | 43410 |
| 2021-10-26 | 11.46 | $11.54 | 53518 |
| 2021-10-25 | 11.41 | $11.44 | 93400 |
| 2021-10-22 | 11.38 | $11.51 | 122400 |
| 2021-10-21 | 11.33 | $11.46 | 275120 |
| 2021-10-20 | 11.28 | $11.40 | 82200 |
| 2021-10-19 | 11.24 | $11.34 | 114436 |
| 2021-10-18 | 11.21 | $11.51 | 338636 |
| 2021-10-15 | 11.13 | $11.62 | 52026 |
| 2021-10-14 | 11.00 | $11.51 | 45329 |
| 2021-10-13 | 10.88 | $11.49 | 66639 |
| 2021-10-12 | 10.75 | $11.28 | 53300 |
| 2021-10-11 | 10.66 | $11.35 | 135338 |
| 2021-10-08 | 10.54 | $11.29 | 168300 |
| 2021-10-07 | 10.42 | $10.83 | 65500 |
| 2021-10-06 | 10.43 | $10.55 | 44900 |
| 2021-10-05 | 10.55 | $10.62 | 198911 |
| 2021-10-04 | 10.68 | $10.70 | 299148 |
| 2021-10-01 | 10.83 | $10.91 | 540300 |
| 2021-09-30 | 10.95 | $11.02 | 715626 |
| 2021-09-29 | 11.08 | $11.05 | 3.5M |
| 2021-09-28 | 11.24 | $11.08 | 1.2M |
| 2021-09-27 | 11.43 | $11.39 | 149800 |
| 2021-09-24 | 11.58 | $11.16 | 42000 |
| 2021-09-23 | 11.84 | $11.24 | 146300 |
| 2021-09-22 | 12.14 | $10.83 | 76126 |
| 2021-09-21 | 12.64 | $12.23 | 63044 |
| 2021-09-20 | 12.82 | $12.26 | 134700 |
| 2021-09-17 | 13.03 | $13.06 | 47500 |
| 2021-09-16 | 13.03 | $12.97 | 89500 |
| 2021-09-15 | 13.06 | $13.41 | 192933 |
| 2021-09-14 | 12.96 | $13.30 | 79900 |
| 2021-09-13 | 12.88 | $13.03 | 73600 |
| 2021-09-10 | 12.87 | $12.67 | 91700 |
| 2021-09-09 | 12.97 | $12.76 | 197800 |
| 2021-09-08 | 13.07 | $12.70 | 97800 |
| 2021-09-07 | 13.21 | $12.97 | 131412 |
| 2021-09-03 | 13.30 | $13.17 | 54500 |
| 2021-09-02 | 13.35 | $13.17 | 158800 |
| 2021-09-01 | 13.40 | $13.25 | 63500 |
| 2021-08-31 | 13.45 | $13.44 | 59420 |
| 2021-08-30 | 13.45 | $13.61 | 46014 |
| 2021-08-27 | 13.39 | $13.59 | 101628 |
| 2021-08-26 | 13.33 | $13.34 | 92800 |
| 2021-08-25 | 13.34 | $13.44 | 27600 |
| 2021-08-24 | 13.32 | $13.45 | 85406 |
| 2021-08-23 | 13.30 | $13.22 | 226400 |
| 2021-08-20 | 13.34 | $13.13 | 37200 |
| 2021-08-19 | 13.43 | $13.18 | 139821 |
| 2021-08-18 | 13.52 | $13.39 | 45600 |
| 2021-08-17 | 13.57 | $13.32 | 56434 |
| 2021-08-16 | 13.65 | $13.83 | 68200 |
| 2021-08-13 | 13.58 | $13.88 | 66029 |
| 2021-08-12 | 13.49 | $13.65 | 29900 |
| 2021-08-11 | 13.45 | $13.60 | 29200 |
| 2021-08-10 | 13.43 | $13.53 | 123700 |
| 2021-08-09 | 13.42 | $13.47 | 82500 |
| 2021-08-06 | 13.44 | $13.50 | 59549 |
| 2021-08-05 | 13.45 | $13.62 | 20907 |
| 2021-08-04 | 13.44 | $13.44 | 36842 |
| 2021-08-03 | 13.48 | $13.68 | 68200 |
| 2021-08-02 | 13.45 | $13.65 | 55926 |
| 2021-07-30 | 13.44 | $13.59 | 31800 |
| 2021-07-29 | 13.45 | $13.78 | 67600 |
| 2021-07-28 | 13.41 | $13.59 | 29200 |
| 2021-07-27 | 13.42 | $13.61 | 55400 |
| 2021-07-26 | 13.44 | $13.77 | 52017 |
| 2021-07-23 | 13.41 | $13.93 | 68400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.61
2026-07-21
Close Price
$8.17
Vol: 17596
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.11
Average
49.11
Maximum
75.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 49.61 | $8.17 | 17596 |
| 2026-07-20 | 46.80 | $8.04 | 17632 |
| 2026-07-17 | 50.74 | $8.23 | 18200 |
| 2026-07-16 | 51.60 | $8.27 | 27800 |
| 2026-07-15 | 51.60 | $8.27 | 85400 |
| 2026-07-14 | 48.20 | $8.10 | 92819 |
| 2026-07-13 | 50.38 | $8.21 | 58343 |
| 2026-07-10 | 52.00 | $8.29 | 19900 |
| 2026-07-09 | 50.68 | $8.22 | 28600 |
| 2026-07-08 | 47.55 | $8.06 | 95807 |
| 2026-07-07 | 52.28 | $8.30 | 69400 |
| 2026-07-06 | 55.56 | $8.45 | 121600 |
| 2026-07-02 | 57.15 | $8.52 | 635600 |
| 2026-07-01 | 54.12 | $8.35 | 80421 |
| 2026-06-30 | 53.20 | $8.30 | 38126 |
| 2026-06-29 | 50.75 | $8.17 | 30400 |
| 2026-06-26 | 53.62 | $8.31 | 16900 |
| 2026-06-25 | 56.67 | $8.45 | 31900 |
| 2026-06-24 | 55.29 | $8.37 | 46500 |
| 2026-06-23 | 54.95 | $8.35 | 106300 |
| 2026-06-22 | 55.76 | $8.39 | 32500 |
| 2026-06-18 | 53.31 | $8.24 | 136500 |
| 2026-06-17 | 56.68 | $8.41 | 44700 |
| 2026-06-16 | 60.31 | $8.58 | 39900 |
| 2026-06-15 | 59.73 | $8.54 | 43500 |
| 2026-06-12 | 57.84 | $8.41 | 39100 |
| 2026-06-11 | 56.19 | $8.30 | 38300 |
| 2026-06-10 | 50.12 | $7.94 | 73200 |
| 2026-06-09 | 50.68 | $7.97 | 275713 |
| 2026-06-08 | 49.62 | $7.91 | 99000 |
| 2026-06-05 | 49.45 | $7.90 | 29234 |
| 2026-06-04 | 52.52 | $8.08 | 43500 |
| 2026-06-03 | 55.04 | $8.22 | 37100 |
| 2026-06-02 | 60.80 | $8.51 | 29200 |
| 2026-06-01 | 57.92 | $8.31 | 23300 |
| 2026-05-29 | 58.12 | $8.32 | 39600 |
| 2026-05-28 | 58.91 | $8.36 | 45116 |
| 2026-05-27 | 61.88 | $8.51 | 110500 |
| 2026-05-26 | 56.29 | $8.11 | 27200 |
| 2026-05-22 | 51.93 | $7.85 | 16100 |
| 2026-05-21 | 51.40 | $7.82 | 35219 |
| 2026-05-20 | 50.53 | $7.77 | 41800 |
| 2026-05-19 | 49.33 | $7.70 | 27825 |
| 2026-05-18 | 54.74 | $8.00 | 24000 |
| 2026-05-15 | 53.94 | $7.95 | 85836 |
| 2026-05-14 | 57.20 | $8.12 | 29900 |
| 2026-05-13 | 57.59 | $8.14 | 49600 |
| 2026-05-12 | 58.73 | $8.20 | 39426 |
| 2026-05-11 | 58.07 | $8.15 | 55940 |
| 2026-05-08 | 61.81 | $8.35 | 15200 |
| 2026-05-07 | 59.45 | $8.16 | 33600 |
| 2026-05-06 | 57.49 | $8.01 | 35300 |
| 2026-05-05 | 44.77 | $7.26 | 130336 |
| 2026-05-04 | 48.24 | $7.45 | 29836 |
| 2026-05-01 | 49.79 | $7.53 | 27900 |
| 2026-04-30 | 50.36 | $7.56 | 43241 |
| 2026-04-29 | 47.28 | $7.40 | 34843 |
| 2026-04-28 | 49.85 | $7.54 | 58305 |
| 2026-04-27 | 50.60 | $7.58 | 23500 |
| 2026-04-24 | 52.66 | $7.69 | 16900 |
| 2026-04-23 | 51.64 | $7.63 | 28000 |
| 2026-04-22 | 50.28 | $7.55 | 36142 |
| 2026-04-21 | 52.56 | $7.68 | 23431 |
| 2026-04-20 | 55.12 | $7.82 | 31035 |
| 2026-04-17 | 56.43 | $7.89 | 22900 |
| 2026-04-16 | 50.55 | $7.52 | 33500 |
| 2026-04-15 | 50.21 | $7.50 | 33500 |
| 2026-04-14 | 52.28 | $7.62 | 67234 |
| 2026-04-13 | 50.67 | $7.52 | 60300 |
| 2026-04-10 | 52.18 | $7.61 | 36200 |
| 2026-04-09 | 51.72 | $7.58 | 64903 |
| 2026-04-08 | 53.17 | $7.67 | 49800 |
| 2026-04-07 | 46.00 | $7.22 | 127200 |
| 2026-04-06 | 46.91 | $7.28 | 78300 |
| 2026-04-02 | 45.20 | $7.18 | 64000 |
| 2026-04-01 | 46.63 | $7.28 | 59800 |
| 2026-03-31 | 40.54 | $6.94 | 287813 |
| 2026-03-30 | 36.50 | $6.74 | 264248 |
| 2026-03-27 | 37.72 | $6.84 | 71900 |
| 2026-03-26 | 38.33 | $6.89 | 140901 |
| 2026-03-25 | 38.68 | $6.92 | 211328 |
| 2026-03-24 | 37.40 | $6.85 | 1.5M |
| 2026-03-23 | 39.90 | $7.07 | 133426 |
| 2026-03-20 | 31.16 | $6.63 | 137700 |
| 2026-03-19 | 32.06 | $6.72 | 250045 |
| 2026-03-18 | 35.31 | $7.02 | 84100 |
| 2026-03-17 | 38.67 | $7.29 | 126300 |
| 2026-03-16 | 36.33 | $7.18 | 96520 |
| 2026-03-13 | 34.60 | $7.10 | 69216 |
| 2026-03-12 | 34.94 | $7.13 | 117033 |
| 2026-03-11 | 38.90 | $7.46 | 64244 |
| 2026-03-10 | 37.68 | $7.40 | 129000 |
| 2026-03-09 | 32.79 | $7.17 | 101712 |
| 2026-03-06 | 35.43 | $7.40 | 91700 |
| 2026-03-05 | 38.36 | $7.63 | 82403 |
| 2026-03-04 | 41.48 | $7.85 | 44800 |
| 2026-03-03 | 43.47 | $7.98 | 84300 |
| 2026-03-02 | 49.52 | $8.33 | 150800 |
| 2026-02-27 | 58.10 | $8.72 | 42521 |
| 2026-02-26 | 62.30 | $8.88 | 27100 |
| 2026-02-25 | 61.81 | $8.85 | 34300 |
| 2026-02-24 | 63.11 | $8.90 | 35446 |
| 2026-02-23 | 57.49 | $8.57 | 55000 |
| 2026-02-20 | 61.25 | $8.71 | 25447 |
| 2026-02-19 | 60.01 | $8.64 | 42308 |
| 2026-02-18 | 63.03 | $8.75 | 41226 |
| 2026-02-17 | 62.37 | $8.71 | 26241 |
| 2026-02-13 | 64.82 | $8.80 | 26900 |
| 2026-02-12 | 63.30 | $8.70 | 42639 |
| 2026-02-11 | 60.37 | $8.52 | 26600 |
| 2026-02-10 | 62.20 | $8.59 | 113514 |
| 2026-02-09 | 62.46 | $8.60 | 57600 |
| 2026-02-06 | 59.60 | $8.42 | 31600 |
| 2026-02-05 | 60.08 | $8.44 | 118922 |
| 2026-02-04 | 62.49 | $8.54 | 47200 |
| 2026-02-03 | 52.77 | $8.00 | 33619 |
| 2026-02-02 | 54.00 | $8.05 | 25437 |
| 2026-01-30 | 50.95 | $7.91 | 20800 |
| 2026-01-29 | 56.82 | $8.14 | 32312 |
| 2026-01-28 | 53.02 | $7.97 | 20200 |
| 2026-01-27 | 57.86 | $8.14 | 21824 |
| 2026-01-26 | 55.12 | $8.02 | 13200 |
| 2026-01-23 | 53.68 | $7.96 | 22338 |
| 2026-01-22 | 49.32 | $7.79 | 15041 |
| 2026-01-21 | 49.05 | $7.78 | 12800 |
| 2026-01-20 | 44.30 | $7.61 | 32100 |
| 2026-01-16 | 47.79 | $7.75 | 18500 |
| 2026-01-15 | 50.49 | $7.85 | 13600 |
| 2026-01-14 | 53.65 | $7.96 | 14700 |
| 2026-01-13 | 52.10 | $7.90 | 31529 |
| 2026-01-12 | 61.99 | $8.20 | 13700 |
| 2026-01-09 | 60.07 | $8.12 | 15800 |
| 2026-01-08 | 60.43 | $8.13 | 13200 |
| 2026-01-07 | 58.78 | $8.06 | 14415 |
| 2026-01-06 | 57.07 | $7.99 | 20200 |
| 2026-01-05 | 56.33 | $7.96 | 16842 |
| 2026-01-02 | 61.69 | $8.12 | 20337 |
| 2025-12-31 | 58.91 | $8.00 | 19248 |
| 2025-12-30 | 60.65 | $8.05 | 21100 |
| 2025-12-29 | 59.04 | $7.98 | 8413 |
| 2025-12-26 | 56.11 | $7.86 | 10500 |
| 2025-12-24 | 56.11 | $7.86 | 6700 |
| 2025-12-23 | 54.89 | $7.81 | 30300 |
| 2025-12-22 | 56.68 | $7.87 | 19317 |
| 2025-12-19 | 56.23 | $7.85 | 9300 |
| 2025-12-18 | 56.51 | $7.86 | 20303 |
| 2025-12-17 | 53.90 | $7.74 | 17300 |
| 2025-12-16 | 57.74 | $7.88 | 11600 |
| 2025-12-15 | 56.26 | $7.81 | 19800 |
| 2025-12-12 | 58.49 | $7.89 | 25627 |
| 2025-12-11 | 57.07 | $7.82 | 15328 |
| 2025-12-10 | 53.88 | $7.67 | 13019 |
| 2025-12-09 | 51.60 | $7.57 | 27300 |
| 2025-12-08 | 50.90 | $7.54 | 31223 |
| 2025-12-05 | 52.33 | $7.60 | 25600 |
| 2025-12-04 | 52.79 | $7.62 | 13436 |
| 2025-12-03 | 57.68 | $7.82 | 18500 |
| 2025-12-02 | 54.48 | $7.66 | 21139 |
| 2025-12-01 | 53.43 | $7.61 | 39700 |
| 2025-11-28 | 50.16 | $7.46 | 20008 |
| 2025-11-26 | 51.30 | $7.51 | 26900 |
| 2025-11-25 | 51.30 | $7.51 | 129801 |
| 2025-11-24 | 50.49 | $7.47 | 173000 |
| 2025-11-21 | 46.92 | $7.30 | 49100 |
| 2025-11-20 | 41.75 | $7.08 | 33402 |
| 2025-11-19 | 46.44 | $7.32 | 41300 |
| 2025-11-18 | 43.42 | $7.20 | 20509 |
| 2025-11-17 | 45.44 | $7.30 | 28900 |
| 2025-11-14 | 48.22 | $7.43 | 22849 |
| 2025-11-13 | 47.99 | $7.42 | 13107 |
| 2025-11-12 | 50.35 | $7.53 | 8130 |
| 2025-11-11 | 48.61 | $7.45 | 31226 |
| 2025-11-10 | 53.04 | $7.65 | 25211 |
| 2025-11-07 | 54.70 | $7.72 | 23000 |
| 2025-11-06 | 55.41 | $7.75 | 44340 |
| 2025-11-05 | 53.90 | $7.67 | 40741 |
| 2025-11-04 | 52.17 | $7.58 | 51700 |
| 2025-11-03 | 54.10 | $7.67 | 18444 |
| 2025-10-31 | 54.10 | $7.67 | 34500 |
| 2025-10-30 | 52.88 | $7.60 | 23600 |
| 2025-10-29 | 54.45 | $7.68 | 395102 |
| 2025-10-28 | 52.96 | $7.59 | 290117 |
| 2025-10-27 | 53.14 | $7.60 | 16726 |
| 2025-10-24 | 50.87 | $7.46 | 60900 |
| 2025-10-23 | 49.88 | $7.40 | 25200 |
| 2025-10-22 | 49.07 | $7.35 | 33124 |
| 2025-10-21 | 46.77 | $7.21 | 49127 |
| 2025-10-20 | 46.91 | $7.22 | 33400 |
| 2025-10-17 | 44.83 | $7.09 | 50900 |
| 2025-10-16 | 36.20 | $6.62 | 25807 |
| 2025-10-15 | 27.76 | $6.25 | 66700 |
| 2025-10-14 | 28.33 | $6.31 | 54312 |
| 2025-10-13 | 29.91 | $6.47 | 70101 |
| 2025-10-10 | 30.72 | $6.55 | 21700 |
| 2025-10-09 | 31.54 | $6.63 | 105700 |
| 2025-10-08 | 31.54 | $6.63 | 30400 |
| 2025-10-07 | 33.02 | $6.78 | 13300 |
| 2025-10-06 | 34.77 | $6.95 | 19400 |
| 2025-10-03 | 33.19 | $6.87 | 25100 |
| 2025-10-02 | 32.20 | $6.82 | 41520 |
| 2025-10-01 | 32.57 | $6.86 | 108813 |
| 2025-09-30 | 28.14 | $6.63 | 27100 |
| 2025-09-29 | 28.60 | $6.69 | 13000 |
| 2025-09-26 | 28.91 | $6.73 | 86200 |
| 2025-09-25 | 27.63 | $6.66 | 52200 |
| 2025-09-24 | 28.32 | $6.76 | 811839 |
| 2025-09-23 | 28.52 | $6.79 | 79013 |
| 2025-09-22 | 53.96 | $8.87 | 47149 |
| 2025-09-19 | 50.96 | $8.72 | 24900 |
| 2025-09-18 | 55.54 | $8.92 | 55124 |
| 2025-09-17 | 49.51 | $8.64 | 20800 |
| 2025-09-16 | 46.56 | $8.52 | 28900 |
| 2025-09-15 | 46.56 | $8.52 | 35200 |
| 2025-09-12 | 43.05 | $8.38 | 56300 |
| 2025-09-11 | 45.70 | $8.51 | 47300 |
| 2025-09-10 | 45.20 | $8.49 | 19204 |
| 2025-09-09 | 50.90 | $8.75 | 64626 |
| 2025-09-08 | 49.74 | $8.70 | 63100 |
| 2025-09-05 | 46.38 | $8.56 | 15600 |
| 2025-09-04 | 44.62 | $8.49 | 121947 |
| 2025-09-03 | 46.70 | $8.59 | 26700 |
| 2025-09-02 | 46.91 | $8.60 | 68705 |
| 2025-08-29 | 52.69 | $8.86 | 14022 |
| 2025-08-28 | 52.93 | $8.87 | 14300 |
| 2025-08-27 | 49.92 | $8.73 | 8830 |
| 2025-08-26 | 56.27 | $8.99 | 19716 |
| 2025-08-25 | 53.69 | $8.87 | 10501 |
| 2025-08-22 | 55.24 | $8.93 | 19400 |
| 2025-08-21 | 51.46 | $8.76 | 17700 |
| 2025-08-20 | 53.22 | $8.83 | 20500 |
| 2025-08-19 | 53.47 | $8.84 | 13100 |
| 2025-08-18 | 50.40 | $8.70 | 15144 |
| 2025-08-15 | 52.27 | $8.78 | 13500 |
| 2025-08-14 | 51.84 | $8.76 | 14900 |
| 2025-08-13 | 48.81 | $8.62 | 15044 |
| 2025-08-12 | 51.45 | $8.74 | 36600 |
| 2025-08-11 | 45.11 | $8.47 | 21724 |
| 2025-08-08 | 47.98 | $8.60 | 16431 |
| 2025-08-07 | 48.65 | $8.63 | 19000 |
| 2025-08-06 | 44.70 | $8.47 | 14400 |
| 2025-08-05 | 45.53 | $8.51 | 21100 |
| 2025-08-04 | 45.29 | $8.50 | 26932 |
| 2025-08-01 | 46.07 | $8.54 | 25229 |
| 2025-07-31 | 47.03 | $8.59 | 21029 |
| 2025-07-30 | 48.37 | $8.66 | 19300 |
| 2025-07-29 | 54.71 | $8.96 | 62900 |
| 2025-07-28 | 51.49 | $8.80 | 8800 |
| 2025-07-25 | 58.12 | $9.07 | 47200 |
| 2025-07-24 | 56.14 | $8.97 | 12400 |
| 2025-07-23 | 59.35 | $9.09 | 24200 |
| 2025-07-22 | 51.69 | $8.74 | 8335 |
| 2025-07-21 | 52.49 | $8.77 | 15400 |
| 2025-07-18 | 51.29 | $8.72 | 40946 |
| 2025-07-17 | 55.56 | $8.88 | 10600 |
| 2025-07-16 | 54.67 | $8.84 | 45000 |
| 2025-07-15 | 54.93 | $8.85 | 15200 |
| 2025-07-14 | 55.95 | $8.89 | 65324 |
| 2025-07-11 | 62.00 | $9.11 | 19400 |
| 2025-07-10 | 63.78 | $9.17 | 25500 |
| 2025-07-09 | 63.45 | $9.15 | 14837 |
| 2025-07-08 | 60.33 | $8.97 | 91900 |
| 2025-07-07 | 58.26 | $8.86 | 21906 |
| 2025-07-03 | 60.44 | $8.94 | 6337 |
| 2025-07-02 | 59.54 | $8.89 | 13800 |
| 2025-07-01 | 57.91 | $8.80 | 19220 |
| 2025-06-30 | 57.18 | $8.76 | 33500 |
| 2025-06-27 | 56.09 | $8.70 | 28200 |
| 2025-06-26 | 49.85 | $8.39 | 52400 |
| 2025-06-25 | 47.81 | $8.30 | 32211 |
| 2025-06-24 | 50.64 | $8.43 | 67348 |
| 2025-06-23 | 56.79 | $8.68 | 18800 |
| 2025-06-20 | 52.88 | $8.50 | 29736 |
| 2025-06-18 | 54.44 | $8.56 | 47300 |
| 2025-06-17 | 58.84 | $8.72 | 28900 |
| 2025-06-16 | 62.12 | $8.83 | 39100 |
| 2025-06-13 | 61.19 | $8.78 | 32804 |
| 2025-06-12 | 68.94 | $9.02 | 10600 |
| 2025-06-11 | 65.48 | $8.82 | 19600 |
| 2025-06-10 | 64.73 | $8.78 | 11900 |
| 2025-06-09 | 63.22 | $8.70 | 39221 |
| 2025-06-06 | 62.26 | $8.65 | 5127 |
| 2025-06-05 | 63.52 | $8.69 | 96149 |
| 2025-06-04 | 62.80 | $8.65 | 9524 |
| 2025-06-03 | 63.69 | $8.68 | 14600 |
| 2025-06-02 | 64.86 | $8.72 | 25421 |
| 2025-05-30 | 65.72 | $8.75 | 22700 |
| 2025-05-29 | 65.43 | $8.73 | 18400 |
| 2025-05-28 | 63.68 | $8.61 | 30300 |
| 2025-05-27 | 63.94 | $8.62 | 24911 |
| 2025-05-23 | 61.12 | $8.43 | 63802 |
| 2025-05-22 | 65.74 | $8.61 | 73200 |
| 2025-05-21 | 66.81 | $8.65 | 13136 |
| 2025-05-20 | 66.68 | $8.64 | 18407 |
| 2025-05-19 | 64.46 | $8.47 | 14800 |
| 2025-05-16 | 62.21 | $8.31 | 10524 |
| 2025-05-15 | 63.16 | $8.35 | 13000 |
| 2025-05-14 | 61.33 | $8.22 | 8522 |
| 2025-05-13 | 65.10 | $8.38 | 45900 |
| 2025-05-12 | 63.50 | $8.26 | 16124 |
| 2025-05-09 | 61.70 | $8.13 | 30700 |
| 2025-05-08 | 60.56 | $8.05 | 9003 |
| 2025-05-07 | 58.50 | $7.91 | 30700 |
| 2025-05-06 | 62.95 | $8.11 | 27800 |
| 2025-05-05 | 60.38 | $7.93 | 10245 |
| 2025-05-02 | 60.08 | $7.91 | 40500 |
| 2025-05-01 | 59.08 | $7.84 | 39742 |
| 2025-04-30 | 57.48 | $7.73 | 35800 |
| 2025-04-29 | 57.67 | $7.74 | 36200 |
| 2025-04-28 | 61.43 | $7.93 | 28806 |
| 2025-04-25 | 62.45 | $7.98 | 20400 |
| 2025-04-24 | 60.19 | $7.80 | 15300 |
| 2025-04-23 | 57.06 | $7.57 | 23307 |
| 2025-04-22 | 57.25 | $7.58 | 34010 |
| 2025-04-21 | 52.06 | $7.23 | 36100 |
| 2025-04-17 | 53.65 | $7.32 | 22214 |
| 2025-04-16 | 51.94 | $7.21 | 32938 |
| 2025-04-15 | 51.94 | $7.21 | 47700 |
| 2025-04-14 | 50.14 | $7.09 | 58200 |
| 2025-04-11 | 47.64 | $6.93 | 86212 |
| 2025-04-10 | 44.16 | $6.72 | 111100 |
| 2025-04-09 | 51.26 | $7.18 | 134100 |
| 2025-04-08 | 35.12 | $6.43 | 151300 |
| 2025-04-07 | 35.72 | $6.47 | 168300 |
| 2025-04-04 | 36.30 | $6.51 | 80000 |
| 2025-04-03 | 40.24 | $6.76 | 25404 |
| 2025-04-02 | 45.07 | $7.02 | 30803 |
| 2025-04-01 | 44.58 | $7.00 | 43844 |
| 2025-03-31 | 43.88 | $6.97 | 908139 |
| 2025-03-28 | 47.95 | $7.18 | 2.0M |
| 2025-03-27 | 51.17 | $7.33 | 95648 |
| 2025-03-26 | 53.68 | $7.44 | 33700 |
| 2025-03-25 | 58.93 | $7.65 | 34515 |
| 2025-03-24 | 57.42 | $7.57 | 12725 |
| 2025-03-21 | 57.05 | $7.55 | 30110 |
| 2025-03-20 | 59.79 | $7.66 | 31500 |
| 2025-03-19 | 62.11 | $7.75 | 41100 |
| 2025-03-18 | 61.48 | $7.71 | 44300 |
| 2025-03-17 | 61.02 | $7.68 | 19743 |
| 2025-03-14 | 58.66 | $7.53 | 53808 |
| 2025-03-13 | 56.13 | $7.38 | 12700 |
| 2025-03-12 | 58.63 | $7.49 | 37300 |
| 2025-03-11 | 56.63 | $7.37 | 37200 |
| 2025-03-10 | 55.78 | $7.32 | 31100 |
| 2025-03-07 | 58.60 | $7.45 | 9927 |
| 2025-03-06 | 58.45 | $7.44 | 31225 |
| 2025-03-05 | 52.42 | $7.08 | 99845 |
| 2025-03-04 | 40.29 | $6.55 | 76137 |
| 2025-03-03 | 55.16 | $7.14 | 23338 |
| 2025-02-28 | 54.34 | $7.11 | 57221 |
| 2025-02-27 | 54.66 | $7.12 | 28900 |
| 2025-02-26 | 56.52 | $7.18 | 22900 |
| 2025-02-25 | 60.43 | $7.30 | 22900 |
| 2025-02-24 | 60.77 | $7.31 | 100500 |
| 2025-02-21 | 56.68 | $7.13 | 275832 |
| 2025-02-20 | 58.28 | $7.18 | 3.3M |
| 2025-02-19 | 57.83 | $7.16 | 21300 |
| 2025-02-18 | 62.67 | $7.31 | 33932 |
| 2025-02-14 | 61.45 | $7.25 | 41500 |
| 2025-02-13 | 54.31 | $6.95 | 65600 |
| 2025-02-12 | 52.36 | $6.88 | 24104 |
| 2025-02-11 | 50.04 | $6.80 | 63333 |
| 2025-02-10 | 49.46 | $6.78 | 55800 |
| 2025-02-07 | 50.01 | $6.80 | 30342 |
| 2025-02-06 | 50.55 | $6.82 | 215500 |
| 2025-02-05 | 48.98 | $6.76 | 5.2M |
| 2025-02-04 | 50.25 | $6.81 | 2.0M |
| 2025-02-03 | 51.25 | $6.85 | 36523 |
| 2025-01-31 | 56.33 | $7.04 | 57900 |
| 2025-01-30 | 59.26 | $7.14 | 57800 |
| 2025-01-29 | 55.99 | $6.99 | 52326 |
| 2025-01-28 | 61.63 | $7.17 | 58945 |
| 2025-01-27 | 65.09 | $7.27 | 65819 |
| 2025-01-24 | 62.70 | $7.15 | 46800 |
| 2025-01-23 | 60.57 | $7.05 | 49100 |
| 2025-01-22 | 56.56 | $6.88 | 100900 |
| 2025-01-21 | 61.45 | $7.02 | 118600 |
| 2025-01-17 | 57.45 | $6.86 | 56600 |
| 2025-01-16 | 54.96 | $6.77 | 69300 |
| 2025-01-15 | 56.35 | $6.81 | 53100 |
| 2025-01-14 | 49.68 | $6.59 | 101218 |
| 2025-01-13 | 47.96 | $6.54 | 319000 |
| 2025-01-10 | 47.96 | $6.54 | 117808 |
| 2025-01-08 | 52.14 | $6.67 | 75800 |
| 2025-01-07 | 53.15 | $6.70 | 3.1M |
| 2025-01-06 | 54.16 | $6.73 | 2.1M |
| 2025-01-03 | 47.95 | $6.53 | 180749 |
| 2025-01-02 | 47.61 | $6.52 | 76100 |
| 2024-12-31 | 50.40 | $6.61 | 90328 |
| 2024-12-30 | 52.68 | $6.68 | 195200 |
| 2024-12-27 | 54.70 | $6.74 | 212816 |
| 2024-12-26 | 52.08 | $6.65 | 65400 |
| 2024-12-24 | 52.73 | $6.67 | 50417 |
| 2024-12-23 | 52.17 | $6.65 | 111300 |
| 2024-12-20 | 51.62 | $6.63 | 96400 |
| 2024-12-19 | 50.28 | $6.58 | 67500 |
| 2024-12-18 | 52.49 | $6.66 | 101000 |
| 2024-12-17 | 56.65 | $6.80 | 98000 |
| 2024-12-16 | 56.96 | $6.81 | 162900 |
| 2024-12-13 | 61.36 | $6.95 | 77843 |
| 2024-12-12 | 59.22 | $6.85 | 87200 |
| 2024-12-11 | 61.49 | $6.92 | 179300 |
| 2024-12-10 | 62.79 | $6.96 | 81236 |
| 2024-12-09 | 62.22 | $6.93 | 116200 |
| 2024-12-06 | 60.89 | $6.86 | 97600 |
| 2024-12-05 | 59.93 | $6.81 | 117829 |
| 2024-12-04 | 55.82 | $6.61 | 149700 |
| 2024-12-03 | 56.10 | $6.62 | 125500 |
| 2024-12-02 | 54.84 | $6.56 | 183300 |
| 2024-11-29 | 53.13 | $6.48 | 62525 |
| 2024-11-27 | 53.61 | $6.50 | 65318 |
| 2024-11-26 | 52.39 | $6.44 | 224100 |
| 2024-11-25 | 53.74 | $6.50 | 172504 |
| 2024-11-22 | 51.56 | $6.39 | 112800 |
| 2024-11-21 | 49.08 | $6.27 | 92900 |
| 2024-11-20 | 51.59 | $6.39 | 73600 |
| 2024-11-19 | 53.32 | $6.47 | 128934 |
| 2024-11-18 | 55.99 | $6.59 | 102400 |
| 2024-11-15 | 55.99 | $6.59 | 148600 |
| 2024-11-14 | 52.21 | $6.38 | 137100 |
| 2024-11-13 | 51.26 | $6.33 | 151400 |
| 2024-11-12 | 51.65 | $6.35 | 196901 |
| 2024-11-11 | 56.76 | $6.60 | 167100 |
| 2024-11-08 | 44.15 | $6.00 | 78100 |
| 2024-11-07 | 48.89 | $6.21 | 110022 |
| 2024-11-06 | 40.52 | $5.92 | 58622 |
| 2024-11-05 | 44.59 | $6.09 | 91900 |
| 2024-11-04 | 45.35 | $6.12 | 108400 |
| 2024-11-01 | 45.85 | $6.14 | 49800 |
| 2024-10-31 | 46.58 | $6.17 | 101200 |
| 2024-10-30 | 46.31 | $6.16 | 96303 |
| 2024-10-29 | 45.52 | $6.13 | 71941 |
| 2024-10-28 | 48.92 | $6.28 | 179800 |
| 2024-10-25 | 48.68 | $6.27 | 54600 |
| 2024-10-24 | 51.22 | $6.38 | 64700 |
| 2024-10-23 | 50.09 | $6.33 | 287333 |
| 2024-10-22 | 52.87 | $6.45 | 63729 |
| 2024-10-21 | 54.30 | $6.51 | 73018 |
| 2024-10-18 | 54.77 | $6.53 | 121529 |
| 2024-10-17 | 50.50 | $6.32 | 2.0M |
| 2024-10-16 | 51.16 | $6.35 | 39823 |
| 2024-10-15 | 50.34 | $6.31 | 123500 |
| 2024-10-14 | 54.22 | $6.49 | 172012 |
| 2024-10-11 | 53.65 | $6.46 | 744807 |
| 2024-10-10 | 53.65 | $6.46 | 51800 |
| 2024-10-09 | 54.67 | $6.51 | 120100 |
| 2024-10-08 | 47.28 | $6.12 | 127600 |
| 2024-10-07 | 44.64 | $6.00 | 417313 |
| 2024-10-04 | 47.26 | $6.14 | 58605 |
| 2024-10-03 | 43.68 | $5.98 | 79133 |
| 2024-10-02 | 48.80 | $6.24 | 47803 |
| 2024-10-01 | 49.44 | $6.27 | 29500 |
| 2024-09-30 | 53.17 | $6.44 | 56200 |
| 2024-09-27 | 56.00 | $6.56 | 49100 |
| 2024-09-26 | 53.03 | $6.41 | 268021 |
| 2024-09-25 | 45.58 | $6.09 | 118000 |
| 2024-09-24 | 46.90 | $6.15 | 159220 |
| 2024-09-23 | 45.13 | $6.08 | 77104 |
| 2024-09-20 | 42.54 | $5.98 | 62900 |
| 2024-09-19 | 45.83 | $6.14 | 99200 |
| 2024-09-18 | 45.08 | $6.11 | 60713 |
| 2024-09-17 | 41.44 | $5.97 | 104000 |
| 2024-09-16 | 39.26 | $5.89 | 742622 |
| 2024-09-13 | 39.61 | $5.91 | 781000 |
| 2024-09-12 | 33.40 | $5.69 | 6.6M |
| 2024-09-11 | 34.47 | $5.76 | 6.9M |
| 2024-09-10 | 35.71 | $5.84 | 200425 |
| 2024-09-09 | 50.72 | $6.53 | 64500 |
| 2024-09-06 | 50.14 | $6.51 | 77600 |
| 2024-09-05 | 58.62 | $6.77 | 71900 |
| 2024-09-04 | 55.60 | $6.66 | 57223 |
| 2024-09-03 | 57.04 | $6.70 | 44000 |
| 2024-08-30 | 59.60 | $6.77 | 89800 |
| 2024-08-29 | 58.59 | $6.73 | 30827 |
| 2024-08-28 | 61.12 | $6.80 | 36429 |
| 2024-08-27 | 63.75 | $6.87 | 39700 |
| 2024-08-26 | 59.50 | $6.69 | 94100 |
| 2024-08-23 | 59.25 | $6.68 | 100712 |
| 2024-08-22 | 55.58 | $6.54 | 37900 |
| 2024-08-21 | 59.20 | $6.64 | 66100 |
| 2024-08-20 | 58.94 | $6.63 | 46600 |
| 2024-08-19 | 61.11 | $6.69 | 108800 |
| 2024-08-16 | 57.39 | $6.54 | 50013 |
| 2024-08-15 | 58.09 | $6.56 | 165500 |
| 2024-08-14 | 56.04 | $6.48 | 67200 |
| 2024-08-13 | 56.70 | $6.50 | 149440 |
| 2024-08-12 | 56.46 | $6.49 | 278538 |
| 2024-08-09 | 56.46 | $6.49 | 104939 |
| 2024-08-08 | 56.46 | $6.49 | 212600 |
| 2024-08-07 | 53.79 | $6.37 | 200242 |
| 2024-08-06 | 44.65 | $6.03 | 237349 |
| 2024-08-05 | 40.01 | $5.89 | 182700 |
| 2024-08-02 | 41.67 | $5.96 | 157600 |
| 2024-08-01 | 42.88 | $6.01 | 159524 |
| 2024-07-31 | 46.74 | $6.16 | 105000 |
| 2024-07-30 | 47.27 | $6.18 | 392636 |
| 2024-07-29 | 48.06 | $6.21 | 157516 |
| 2024-07-26 | 51.03 | $6.32 | 75200 |
| 2024-07-25 | 48.27 | $6.22 | 145500 |
| 2024-07-24 | 46.26 | $6.15 | 136700 |
| 2024-07-23 | 47.00 | $6.18 | 132800 |
| 2024-07-22 | 49.53 | $6.28 | 100400 |
| 2024-07-19 | 48.48 | $6.24 | 3.3M |
| 2024-07-18 | 53.51 | $6.43 | 91529 |
| 2024-07-17 | 51.23 | $6.34 | 70407 |
| 2024-07-16 | 52.31 | $6.38 | 55113 |
| 2024-07-15 | 51.59 | $6.35 | 82300 |
| 2024-07-12 | 52.35 | $6.38 | 138800 |
| 2024-07-11 | 51.90 | $6.36 | 172500 |
| 2024-07-10 | 52.37 | $6.38 | 191348 |
| 2024-07-09 | 52.37 | $6.38 | 68228 |
| 2024-07-08 | 54.59 | $6.48 | 118815 |
| 2024-07-05 | 58.11 | $6.63 | 126434 |
| 2024-07-03 | 37.81 | $5.83 | 62300 |
| 2024-07-02 | 28.79 | $5.61 | 226228 |
| 2024-07-01 | 29.92 | $5.67 | 174304 |
| 2024-06-28 | 27.68 | $5.62 | 153715 |
| 2024-06-27 | 28.20 | $5.65 | 127907 |
| 2024-06-26 | 27.77 | $5.64 | 128300 |
| 2024-06-25 | 30.13 | $5.78 | 135517 |
| 2024-06-24 | 31.59 | $5.86 | 161813 |
| 2024-06-21 | 31.96 | $5.88 | 127627 |
| 2024-06-20 | 30.03 | $5.83 | 127700 |
| 2024-06-18 | 30.03 | $5.83 | 1.9M |
| 2024-06-17 | 32.17 | $5.96 | 203200 |
| 2024-06-14 | 27.24 | $5.83 | 92513 |
| 2024-06-13 | 35.81 | $6.28 | 115100 |
| 2024-06-12 | 42.26 | $6.51 | 74200 |
| 2024-06-11 | 42.26 | $6.51 | 244427 |
| 2024-06-10 | 42.26 | $6.51 | 125600 |
| 2024-06-07 | 42.84 | $6.53 | 41000 |
| 2024-06-06 | 46.45 | $6.65 | 470929 |
| 2024-06-05 | 48.05 | $6.70 | 52100 |
| 2024-06-04 | 49.34 | $6.74 | 103000 |
| 2024-06-03 | 49.66 | $6.75 | 121602 |
| 2024-05-31 | 49.96 | $6.76 | 81500 |
| 2024-05-30 | 44.80 | $6.60 | 145900 |
| 2024-05-29 | 41.96 | $6.52 | 125347 |
| 2024-05-28 | 45.89 | $6.66 | 164200 |
| 2024-05-24 | 42.22 | $6.56 | 78912 |
| 2024-05-23 | 39.08 | $6.48 | 122746 |
| 2024-05-22 | 40.93 | $6.55 | 77634 |
| 2024-05-21 | 44.04 | $6.66 | 56600 |
| 2024-05-20 | 44.92 | $6.69 | 73000 |
| 2024-05-17 | 45.80 | $6.72 | 57600 |
| 2024-05-16 | 47.25 | $6.77 | 52200 |
| 2024-05-15 | 46.93 | $6.76 | 65501 |
| 2024-05-14 | 44.36 | $6.68 | 103513 |
| 2024-05-13 | 44.04 | $6.67 | 92016 |
| 2024-05-10 | 39.02 | $6.52 | 51740 |
| 2024-05-09 | 39.93 | $6.56 | 72200 |
| 2024-05-08 | 40.15 | $6.57 | 35700 |
| 2024-05-07 | 46.26 | $6.82 | 49325 |
| 2024-05-06 | 42.96 | $6.72 | 48000 |
| 2024-05-03 | 39.43 | $6.62 | 43900 |
| 2024-05-02 | 36.83 | $6.55 | 60400 |
| 2024-05-01 | 31.65 | $6.42 | 47606 |
| 2024-04-30 | 31.84 | $6.43 | 85100 |
| 2024-04-29 | 32.78 | $6.48 | 136600 |
| 2024-04-26 | 35.14 | $6.60 | 49524 |
| 2024-04-25 | 33.62 | $6.56 | 147000 |
| 2024-04-24 | 35.81 | $6.67 | 74500 |
| 2024-04-23 | 36.42 | $6.70 | 75134 |
| 2024-04-22 | 35.37 | $6.67 | 80400 |
| 2024-04-19 | 31.04 | $6.55 | 96000 |
| 2024-04-18 | 33.34 | $6.68 | 75800 |
| 2024-04-17 | 28.71 | $6.56 | 74800 |
| 2024-04-16 | 33.50 | $6.82 | 161047 |
| 2024-04-15 | 35.44 | $6.91 | 368800 |
| 2024-04-12 | 36.56 | $6.96 | 53400 |
| 2024-04-11 | 40.99 | $7.14 | 47700 |
| 2024-04-10 | 42.91 | $7.21 | 46400 |
| 2024-04-09 | 42.91 | $7.21 | 45344 |
| 2024-04-08 | 39.24 | $7.11 | 83100 |
| 2024-04-05 | 34.43 | $6.99 | 113209 |
| 2024-04-04 | 31.87 | $6.93 | 170300 |
| 2024-04-03 | 33.53 | $7.01 | 46200 |
| 2024-04-02 | 35.27 | $7.09 | 38200 |
| 2024-04-01 | 36.40 | $7.14 | 60500 |
| 2024-03-28 | 36.84 | $7.16 | 346915 |
| 2024-03-27 | 38.18 | $7.22 | 98200 |
| 2024-03-26 | 34.82 | $7.13 | 46916 |
| 2024-03-25 | 34.82 | $7.13 | 111000 |
| 2024-03-22 | 34.10 | $7.11 | 50200 |
| 2024-03-21 | 35.20 | $7.17 | 105600 |
| 2024-03-20 | 40.39 | $7.42 | 32938 |
| 2024-03-19 | 39.71 | $7.40 | 51228 |
| 2024-03-18 | 34.43 | $7.25 | 60445 |
| 2024-03-15 | 33.31 | $7.22 | 32500 |
| 2024-03-14 | 33.68 | $7.24 | 372128 |
| 2024-03-13 | 35.51 | $7.34 | 35345 |
| 2024-03-12 | 35.69 | $7.35 | 42617 |
| 2024-03-11 | 33.73 | $7.29 | 47702 |
| 2024-03-08 | 39.89 | $7.61 | 54100 |
| 2024-03-07 | 45.85 | $7.85 | 30700 |
| 2024-03-06 | 46.97 | $7.89 | 40700 |
| 2024-03-05 | 44.40 | $7.81 | 28700 |
| 2024-03-04 | 46.82 | $7.90 | 40026 |
| 2024-03-01 | 49.08 | $7.98 | 42400 |
| 2024-02-29 | 48.78 | $7.97 | 25400 |
| 2024-02-28 | 51.02 | $8.05 | 21000 |
| 2024-02-27 | 52.44 | $8.10 | 42803 |
| 2024-02-26 | 47.42 | $7.92 | 23500 |
| 2024-02-23 | 50.22 | $8.02 | 38433 |
| 2024-02-22 | 49.94 | $8.01 | 19600 |
| 2024-02-21 | 49.12 | $7.98 | 37017 |
| 2024-02-20 | 46.05 | $7.87 | 47400 |
| 2024-02-16 | 56.68 | $8.23 | 34100 |
| 2024-02-15 | 56.41 | $8.22 | 41400 |
| 2024-02-14 | 54.56 | $8.15 | 62542 |
| 2024-02-13 | 52.93 | $8.09 | 43000 |
| 2024-02-12 | 53.23 | $8.10 | 94142 |
| 2024-02-09 | 53.23 | $8.10 | 85800 |
| 2024-02-08 | 54.35 | $8.14 | 84300 |
| 2024-02-07 | 49.57 | $7.95 | 71925 |
| 2024-02-06 | 50.90 | $8.00 | 36300 |
| 2024-02-05 | 49.35 | $7.94 | 81200 |
| 2024-02-02 | 56.10 | $8.18 | 33200 |
| 2024-02-01 | 58.30 | $8.25 | 30800 |
| 2024-01-31 | 55.95 | $8.15 | 60100 |
| 2024-01-30 | 56.25 | $8.16 | 32008 |
| 2024-01-29 | 62.31 | $8.35 | 102828 |
| 2024-01-26 | 53.86 | $8.01 | 35135 |
| 2024-01-25 | 50.44 | $7.90 | 32329 |
| 2024-01-24 | 49.48 | $7.87 | 31704 |
| 2024-01-23 | 47.19 | $7.80 | 115934 |
| 2024-01-22 | 44.81 | $7.73 | 67215 |
| 2024-01-19 | 45.36 | $7.75 | 64600 |
| 2024-01-18 | 47.02 | $7.81 | 58237 |
| 2024-01-17 | 45.77 | $7.77 | 58011 |
| 2024-01-16 | 48.49 | $7.87 | 110200 |
| 2024-01-12 | 51.40 | $7.97 | 91617 |
| 2024-01-11 | 54.84 | $8.08 | 202600 |
| 2024-01-10 | 56.14 | $8.12 | 26523 |
| 2024-01-09 | 57.10 | $8.15 | 50000 |
| 2024-01-08 | 62.16 | $8.30 | 90400 |
| 2024-01-05 | 56.83 | $8.08 | 47414 |
| 2024-01-04 | 57.18 | $8.09 | 59615 |
| 2024-01-03 | 58.54 | $8.13 | 40400 |
| 2024-01-02 | 69.56 | $8.41 | 103300 |
| 2023-12-29 | 71.39 | $8.45 | 31835 |
| 2023-12-28 | 71.39 | $8.45 | 66600 |
| 2023-12-27 | 71.04 | $8.43 | 77700 |
| 2023-12-26 | 69.48 | $8.34 | 38600 |
| 2023-12-22 | 69.88 | $8.35 | 60547 |
| 2023-12-21 | 70.65 | $8.37 | 59318 |
| 2023-12-20 | 68.68 | $8.25 | 56834 |
| 2023-12-19 | 70.17 | $8.29 | 53426 |
| 2023-12-18 | 70.02 | $8.28 | 107400 |
| 2023-12-15 | 69.11 | $8.22 | 99500 |
| 2023-12-14 | 71.51 | $8.29 | 145914 |
| 2023-12-13 | 65.08 | $7.90 | 62839 |
| 2023-12-12 | 61.71 | $7.74 | 118243 |
| 2023-12-11 | 65.46 | $7.84 | 351400 |
| 2023-12-08 | 67.01 | $7.88 | 107848 |
| 2023-12-07 | 66.63 | $7.86 | 65844 |
| 2023-12-06 | 65.71 | $7.81 | 42200 |
| 2023-12-05 | 63.80 | $7.71 | 58600 |
| 2023-12-04 | 63.61 | $7.70 | 232500 |
| 2023-12-01 | 65.59 | $7.76 | 64000 |
| 2023-11-30 | 65.08 | $7.73 | 97611 |
| 2023-11-29 | 67.32 | $7.80 | 56400 |
| 2023-11-28 | 65.20 | $7.67 | 112723 |
| 2023-11-27 | 64.70 | $7.64 | 118438 |
| 2023-11-24 | 65.30 | $7.66 | 72600 |
| 2023-11-22 | 61.79 | $7.45 | 55236 |
| 2023-11-21 | 60.89 | $7.40 | 77400 |
| 2023-11-20 | 64.03 | $7.51 | 129100 |
| 2023-11-17 | 63.21 | $7.46 | 41300 |
| 2023-11-16 | 62.40 | $7.41 | 67601 |
| 2023-11-15 | 65.41 | $7.52 | 38908 |
| 2023-11-14 | 62.94 | $7.36 | 123000 |
| 2023-11-13 | 51.34 | $6.80 | 93149 |
| 2023-11-10 | 50.56 | $6.77 | 52909 |
| 2023-11-09 | 50.82 | $6.78 | 82100 |
| 2023-11-08 | 51.83 | $6.82 | 81231 |
| 2023-11-07 | 45.06 | $6.56 | 120600 |
| 2023-11-06 | 46.99 | $6.64 | 126000 |
| 2023-11-03 | 47.72 | $6.67 | 184200 |
| 2023-11-02 | 45.31 | $6.58 | 84100 |
| 2023-11-01 | 45.04 | $6.57 | 81749 |
| 2023-10-31 | 42.35 | $6.47 | 154600 |
| 2023-10-30 | 40.42 | $6.40 | 120433 |
| 2023-10-27 | 36.67 | $6.27 | 76643 |
| 2023-10-26 | 34.25 | $6.19 | 93613 |
| 2023-10-25 | 34.72 | $6.22 | 76910 |
| 2023-10-24 | 36.98 | $6.36 | 107331 |
| 2023-10-23 | 37.65 | $6.40 | 137949 |
| 2023-10-20 | 37.11 | $6.38 | 83100 |
| 2023-10-19 | 36.85 | $6.37 | 138600 |
| 2023-10-18 | 41.93 | $6.68 | 78000 |
| 2023-10-17 | 48.25 | $6.99 | 202700 |
| 2023-10-16 | 40.25 | $6.70 | 525317 |
| 2023-10-13 | 36.72 | $6.59 | 86040 |
| 2023-10-12 | 39.54 | $6.73 | 82315 |
| 2023-10-11 | 44.41 | $6.94 | 58819 |
| 2023-10-10 | 44.91 | $6.96 | 77017 |
| 2023-10-09 | 41.47 | $6.85 | 68000 |
| 2023-10-06 | 45.12 | $7.00 | 77925 |
| 2023-10-05 | 40.47 | $6.86 | 35400 |
| 2023-10-04 | 40.94 | $6.88 | 54729 |
| 2023-10-03 | 40.28 | $6.86 | 195100 |
| 2023-10-02 | 44.80 | $7.05 | 195000 |
| 2023-09-29 | 43.85 | $7.02 | 103131 |
| 2023-09-28 | 44.82 | $7.06 | 130300 |
| 2023-09-27 | 38.70 | $6.87 | 135700 |
| 2023-09-26 | 35.85 | $6.79 | 61100 |
| 2023-09-25 | 36.66 | $6.83 | 96306 |
| 2023-09-22 | 37.67 | $6.88 | 44420 |
| 2023-09-21 | 39.97 | $6.99 | 55017 |
| 2023-09-20 | 42.91 | $7.12 | 50700 |
| 2023-09-19 | 44.10 | $7.17 | 98110 |
| 2023-09-18 | 41.00 | $7.07 | 47002 |
| 2023-09-15 | 42.57 | $7.14 | 291611 |
| 2023-09-14 | 41.03 | $7.09 | 60400 |
| 2023-09-13 | 42.54 | $7.16 | 32824 |
| 2023-09-12 | 45.25 | $7.28 | 84100 |
| 2023-09-11 | 45.48 | $7.29 | 49000 |
| 2023-09-08 | 39.35 | $7.08 | 40732 |
| 2023-09-07 | 41.68 | $7.19 | 53516 |
| 2023-09-06 | 45.92 | $7.37 | 33442 |
| 2023-09-05 | 46.67 | $7.40 | 54104 |
| 2023-09-01 | 43.76 | $7.30 | 46326 |
| 2023-08-31 | 47.45 | $7.45 | 39800 |
| 2023-08-30 | 47.45 | $7.45 | 44245 |
| 2023-08-29 | 48.93 | $7.51 | 52727 |
| 2023-08-28 | 46.54 | $7.42 | 50800 |
| 2023-08-25 | 45.74 | $7.39 | 33600 |
| 2023-08-24 | 47.32 | $7.46 | 63340 |
| 2023-08-23 | 49.16 | $7.54 | 30100 |
| 2023-08-22 | 49.62 | $7.56 | 52700 |
| 2023-08-21 | 51.92 | $7.66 | 127324 |
| 2023-08-18 | 41.32 | $7.25 | 196420 |
| 2023-08-17 | 38.49 | $7.16 | 54200 |
| 2023-08-16 | 40.77 | $7.27 | 103300 |
| 2023-08-15 | 40.98 | $7.28 | 785700 |
| 2023-08-14 | 44.22 | $7.43 | 714939 |
| 2023-08-11 | 42.49 | $7.37 | 544626 |
| 2023-08-10 | 45.63 | $7.51 | 31300 |
| 2023-08-09 | 46.56 | $7.55 | 35000 |
| 2023-08-08 | 48.94 | $7.65 | 119700 |
| 2023-08-07 | 54.19 | $7.85 | 38902 |
| 2023-08-04 | 51.73 | $7.75 | 20500 |
| 2023-08-03 | 51.48 | $7.74 | 32900 |
| 2023-08-02 | 55.25 | $7.88 | 893800 |
| 2023-08-01 | 59.39 | $8.02 | 666300 |
| 2023-07-31 | 57.67 | $7.94 | 23800 |
| 2023-07-28 | 59.77 | $8.01 | 38144 |
| 2023-07-27 | 59.77 | $8.01 | 26000 |
| 2023-07-26 | 60.34 | $8.03 | 20533 |
| 2023-07-25 | 59.98 | $8.01 | 40600 |
| 2023-07-24 | 62.40 | $8.10 | 46100 |
| 2023-07-21 | 60.19 | $7.97 | 37900 |
| 2023-07-20 | 58.41 | $7.87 | 26506 |
| 2023-07-19 | 61.56 | $7.99 | 34200 |
| 2023-07-18 | 60.72 | $7.94 | 27500 |
| 2023-07-17 | 57.74 | $7.77 | 47238 |
| 2023-07-14 | 57.38 | $7.75 | 204904 |
| 2023-07-13 | 58.57 | $7.80 | 30237 |
| 2023-07-12 | 56.69 | $7.69 | 72700 |
| 2023-07-11 | 54.00 | $7.54 | 41500 |
| 2023-07-10 | 51.31 | $7.40 | 37207 |
| 2023-07-07 | 52.99 | $7.48 | 23500 |
| 2023-07-06 | 49.45 | $7.30 | 33312 |
| 2023-07-05 | 52.14 | $7.43 | 21111 |
| 2023-07-03 | 47.55 | $7.21 | 27000 |
| 2023-06-30 | 54.82 | $7.53 | 26900 |
| 2023-06-29 | 51.52 | $7.38 | 22030 |
| 2023-06-28 | 51.76 | $7.39 | 26219 |
| 2023-06-27 | 51.99 | $7.40 | 167403 |
| 2023-06-26 | 50.10 | $7.31 | 71202 |
| 2023-06-23 | 48.60 | $7.24 | 35600 |
| 2023-06-22 | 51.76 | $7.39 | 23500 |
| 2023-06-21 | 53.07 | $7.45 | 28529 |
| 2023-06-20 | 55.29 | $7.55 | 34500 |
| 2023-06-16 | 62.49 | $7.84 | 40000 |
| 2023-06-15 | 64.13 | $7.90 | 53823 |
| 2023-06-14 | 61.58 | $7.74 | 48129 |
| 2023-06-13 | 59.70 | $7.63 | 134300 |
| 2023-06-12 | 57.93 | $7.53 | 73446 |
| 2023-06-09 | 55.90 | $7.42 | 49400 |
| 2023-06-08 | 55.34 | $7.39 | 28131 |
| 2023-06-07 | 51.45 | $7.19 | 49709 |
| 2023-06-06 | 51.04 | $7.17 | 54428 |
| 2023-06-05 | 51.04 | $7.17 | 32400 |
| 2023-06-02 | 50.67 | $7.15 | 44200 |
| 2023-06-01 | 44.01 | $6.82 | 114100 |
| 2023-05-31 | 40.54 | $6.67 | 74800 |
| 2023-05-30 | 46.78 | $7.01 | 48700 |
| 2023-05-26 | 50.24 | $7.17 | 51100 |
| 2023-05-25 | 44.38 | $6.93 | 36800 |
| 2023-05-24 | 45.01 | $6.96 | 62200 |
| 2023-05-23 | 49.69 | $7.17 | 95402 |
| 2023-05-22 | 52.14 | $7.27 | 53200 |
| 2023-05-19 | 54.44 | $7.36 | 52600 |
| 2023-05-18 | 56.55 | $7.44 | 68141 |
| 2023-05-17 | 54.46 | $7.34 | 134549 |
| 2023-05-16 | 51.10 | $7.19 | 21200 |
| 2023-05-15 | 51.83 | $7.22 | 36540 |
| 2023-05-12 | 50.27 | $7.15 | 35937 |
| 2023-05-11 | 49.60 | $7.12 | 30443 |
| 2023-05-10 | 51.12 | $7.19 | 51100 |
| 2023-05-09 | 45.71 | $6.95 | 56630 |
| 2023-05-08 | 45.71 | $6.95 | 21100 |
| 2023-05-05 | 47.49 | $7.04 | 33200 |
| 2023-05-04 | 40.10 | $6.74 | 54601 |
| 2023-05-03 | 43.39 | $6.91 | 20344 |
| 2023-05-02 | 44.19 | $6.95 | 70700 |
| 2023-05-01 | 44.59 | $6.97 | 56300 |
| 2023-04-28 | 46.98 | $7.09 | 33718 |
| 2023-04-27 | 43.88 | $6.96 | 49200 |
| 2023-04-26 | 44.84 | $7.01 | 46541 |
| 2023-04-25 | 43.91 | $6.97 | 25400 |
| 2023-04-24 | 47.73 | $7.17 | 51500 |
| 2023-04-21 | 47.52 | $7.16 | 39700 |
| 2023-04-20 | 48.28 | $7.20 | 51000 |
| 2023-04-19 | 55.95 | $7.56 | 69807 |
| 2023-04-18 | 57.15 | $7.61 | 31705 |
| 2023-04-17 | 55.89 | $7.54 | 217023 |
| 2023-04-14 | 54.63 | $7.47 | 60200 |
| 2023-04-13 | 51.62 | $7.31 | 46703 |
| 2023-04-12 | 49.22 | $7.19 | 107100 |
| 2023-04-11 | 49.22 | $7.19 | 58230 |
| 2023-04-10 | 46.21 | $7.04 | 62400 |
| 2023-04-06 | 47.09 | $7.09 | 23400 |
| 2023-04-05 | 46.11 | $7.04 | 29300 |
| 2023-04-04 | 54.33 | $7.47 | 27100 |
| 2023-04-03 | 54.76 | $7.49 | 31302 |
| 2023-03-31 | 53.89 | $7.44 | 59227 |
| 2023-03-30 | 53.73 | $7.43 | 47100 |
| 2023-03-29 | 48.93 | $7.16 | 71200 |
| 2023-03-28 | 47.98 | $7.11 | 40400 |
| 2023-03-27 | 45.47 | $6.98 | 67047 |
| 2023-03-24 | 45.09 | $6.96 | 55042 |
| 2023-03-23 | 47.15 | $7.09 | 32628 |
| 2023-03-22 | 48.44 | $7.17 | 58800 |
| 2023-03-21 | 48.44 | $7.17 | 32835 |
| 2023-03-20 | 43.93 | $6.91 | 53411 |
| 2023-03-17 | 43.01 | $6.86 | 69200 |
| 2023-03-16 | 45.85 | $7.06 | 369422 |
| 2023-03-15 | 46.58 | $7.11 | 47300 |
| 2023-03-14 | 54.48 | $7.59 | 43812 |
| 2023-03-13 | 55.41 | $7.64 | 37500 |
| 2023-03-10 | 58.44 | $7.80 | 196600 |
| 2023-03-09 | 63.39 | $8.04 | 58000 |
| 2023-03-08 | 67.69 | $8.23 | 33500 |
| 2023-03-07 | 59.76 | $7.65 | 65500 |
| 2023-03-06 | 62.27 | $7.75 | 32902 |
| 2023-03-03 | 62.12 | $7.74 | 89231 |
| 2023-03-02 | 55.34 | $7.34 | 26000 |
| 2023-03-01 | 56.54 | $7.39 | 69424 |
| 2023-02-28 | 52.84 | $7.20 | 67741 |
| 2023-02-27 | 54.22 | $7.26 | 55712 |
| 2023-02-24 | 49.40 | $7.03 | 52733 |
| 2023-02-23 | 55.71 | $7.29 | 214300 |
| 2023-02-22 | 55.50 | $7.28 | 39600 |
| 2023-02-21 | 56.76 | $7.33 | 71539 |
| 2023-02-17 | 60.98 | $7.49 | 41900 |
| 2023-02-16 | 62.08 | $7.53 | 57603 |
| 2023-02-15 | 60.91 | $7.46 | 51018 |
| 2023-02-14 | 60.42 | $7.43 | 41400 |
| 2023-02-13 | 58.58 | $7.32 | 36900 |
| 2023-02-10 | 58.82 | $7.33 | 25521 |
| 2023-02-09 | 65.02 | $7.58 | 42000 |
| 2023-02-08 | 65.28 | $7.59 | 53045 |
| 2023-02-07 | 67.60 | $7.68 | 74600 |
| 2023-02-06 | 64.39 | $7.44 | 50008 |
| 2023-02-03 | 66.75 | $7.53 | 78900 |
| 2023-02-02 | 67.27 | $7.55 | 56700 |
| 2023-02-01 | 62.56 | $7.21 | 56700 |
| 2023-01-31 | 59.46 | $7.02 | 24600 |
| 2023-01-30 | 60.46 | $7.06 | 157400 |
| 2023-01-27 | 65.15 | $7.24 | 98700 |
| 2023-01-26 | 62.54 | $7.07 | 42500 |
| 2023-01-25 | 62.23 | $7.05 | 51443 |
| 2023-01-24 | 59.81 | $6.90 | 99600 |
| 2023-01-23 | 61.30 | $6.96 | 181300 |
| 2023-01-20 | 58.70 | $6.80 | 100132 |
| 2023-01-19 | 60.64 | $6.88 | 198912 |
| 2023-01-18 | 67.51 | $7.14 | 107600 |
| 2023-01-17 | 72.63 | $7.31 | 398734 |
| 2023-01-13 | 75.84 | $7.41 | 292500 |
| 2023-01-12 | 74.78 | $7.31 | 185600 |
| 2023-01-11 | 72.24 | $7.09 | 212300 |
| 2023-01-10 | 70.70 | $6.97 | 250138 |
| 2023-01-09 | 70.45 | $6.95 | 564603 |
| 2023-01-06 | 69.55 | $6.88 | 316800 |
| 2023-01-05 | 65.77 | $6.61 | 237900 |
| 2023-01-04 | 64.37 | $6.52 | 191500 |
| 2023-01-03 | 61.54 | $6.35 | 498700 |
| 2022-12-30 | 53.74 | $5.97 | 203927 |
| 2022-12-29 | 56.01 | $6.05 | 170525 |
| 2022-12-28 | 53.19 | $5.93 | 231423 |
| 2022-12-27 | 55.15 | $6.00 | 404134 |
| 2022-12-23 | 53.52 | $5.93 | 185900 |
| 2022-12-22 | 52.35 | $5.88 | 414900 |
| 2022-12-21 | 54.44 | $5.96 | 100540 |
| 2022-12-20 | 51.94 | $5.85 | 115825 |
| 2022-12-19 | 51.71 | $5.84 | 650100 |
| 2022-12-16 | 54.42 | $5.95 | 395900 |
| 2022-12-15 | 57.27 | $6.06 | 225700 |
| 2022-12-14 | 59.42 | $6.14 | 291305 |
| 2022-12-13 | 57.33 | $6.03 | 549108 |
| 2022-12-12 | 55.95 | $5.96 | 531700 |
| 2022-12-09 | 55.76 | $5.95 | 258036 |
| 2022-12-08 | 53.83 | $5.85 | 256900 |
| 2022-12-07 | 51.84 | $5.75 | 252400 |
| 2022-12-06 | 52.49 | $5.78 | 361900 |
| 2022-12-05 | 56.98 | $5.98 | 627031 |
| 2022-12-02 | 57.21 | $5.99 | 347602 |
| 2022-12-01 | 56.88 | $5.97 | 162006 |
| 2022-11-30 | 57.73 | $6.01 | 171031 |
| 2022-11-29 | 57.27 | $5.98 | 206142 |
| 2022-11-28 | 54.95 | $5.83 | 421916 |
| 2022-11-25 | 57.32 | $5.95 | 157319 |
| 2022-11-23 | 55.50 | $5.83 | 178800 |
| 2022-11-22 | 55.35 | $5.82 | 168000 |
| 2022-11-21 | 54.91 | $5.79 | 391600 |
| 2022-11-18 | 55.60 | $5.83 | 227800 |
| 2022-11-17 | 54.52 | $5.75 | 268000 |
| 2022-11-16 | 58.58 | $5.99 | 259610 |
| 2022-11-15 | 62.65 | $6.21 | 224738 |
| 2022-11-14 | 66.65 | $6.41 | 1.2M |
| 2022-11-11 | 66.65 | $6.41 | 221039 |
| 2022-11-10 | 62.79 | $6.05 | 266242 |
| 2022-11-09 | 55.12 | $5.49 | 194000 |
| 2022-11-08 | 58.39 | $5.65 | 215934 |
| 2022-11-07 | 56.23 | $5.51 | 316500 |
| 2022-11-04 | 54.31 | $5.39 | 275800 |
| 2022-11-03 | 42.72 | $4.81 | 562000 |
| 2022-11-02 | 45.76 | $4.97 | 374400 |
| 2022-11-01 | 51.90 | $5.25 | 331748 |
| 2022-10-31 | 50.08 | $5.17 | 303844 |
| 2022-10-28 | 50.77 | $5.20 | 280100 |
| 2022-10-27 | 50.77 | $5.20 | 351200 |
| 2022-10-26 | 50.36 | $5.18 | 276129 |
| 2022-10-25 | 50.16 | $5.17 | 438204 |
| 2022-10-24 | 49.40 | $5.13 | 331312 |
| 2022-10-21 | 47.89 | $5.05 | 170200 |
| 2022-10-20 | 45.78 | $4.94 | 465029 |
| 2022-10-19 | 44.02 | $4.85 | 274300 |
| 2022-10-18 | 45.42 | $4.94 | 568709 |
| 2022-10-17 | 44.68 | $4.90 | 874932 |
| 2022-10-14 | 40.63 | $4.69 | 271644 |
| 2022-10-13 | 42.46 | $4.82 | 637500 |
| 2022-10-12 | 35.47 | $4.49 | 442200 |
| 2022-10-11 | 36.75 | $4.59 | 547021 |
| 2022-10-10 | 37.93 | $4.68 | 532334 |
| 2022-10-07 | 37.29 | $4.65 | 395243 |
| 2022-10-06 | 35.63 | $4.57 | 230700 |
| 2022-10-05 | 35.85 | $4.59 | 309200 |
| 2022-10-04 | 38.78 | $4.84 | 981548 |
| 2022-10-03 | 34.30 | $4.62 | 424900 |
| 2022-09-30 | 29.62 | $4.41 | 276900 |
| 2022-09-29 | 28.47 | $4.36 | 400138 |
| 2022-09-28 | 31.51 | $4.67 | 182100 |
| 2022-09-27 | 27.98 | $4.52 | 921700 |
| 2022-09-26 | 28.16 | $4.54 | 536400 |
| 2022-09-23 | 29.26 | $4.66 | 237312 |
| 2022-09-22 | 35.35 | $5.22 | 334607 |
| 2022-09-21 | 36.12 | $5.28 | 207800 |
| 2022-09-20 | 38.36 | $5.45 | 370736 |
| 2022-09-19 | 40.61 | $5.61 | 471000 |
| 2022-09-16 | 40.61 | $5.61 | 192700 |
| 2022-09-15 | 38.78 | $5.52 | 868300 |
| 2022-09-14 | 39.68 | $5.59 | 216939 |
| 2022-09-13 | 39.81 | $5.60 | 447007 |
| 2022-09-12 | 44.18 | $5.93 | 476315 |
| 2022-09-09 | 40.41 | $5.73 | 239831 |
| 2022-09-08 | 35.89 | $5.51 | 671000 |
| 2022-09-07 | 37.62 | $5.65 | 1.8M |
| 2022-09-06 | 33.95 | $5.48 | 610500 |
| 2022-09-02 | 34.98 | $5.57 | 366537 |
| 2022-09-01 | 35.91 | $5.65 | 634110 |
| 2022-08-31 | 36.48 | $5.70 | 237348 |
| 2022-08-30 | 37.15 | $5.76 | 552400 |
| 2022-08-29 | 36.03 | $5.70 | 1.0M |
| 2022-08-26 | 32.39 | $5.51 | 473400 |
| 2022-08-25 | 36.32 | $5.89 | 2.1M |
| 2022-08-24 | 37.10 | $5.96 | 428900 |
| 2022-08-23 | 37.88 | $6.03 | 424611 |
| 2022-08-22 | 37.88 | $6.03 | 660736 |
| 2022-08-19 | 41.47 | $6.35 | 276300 |
| 2022-08-18 | 44.35 | $6.58 | 409830 |
| 2022-08-17 | 44.03 | $6.56 | 300000 |
| 2022-08-16 | 47.53 | $6.83 | 204534 |
| 2022-08-15 | 45.07 | $6.67 | 870329 |
| 2022-08-12 | 46.36 | $6.77 | 2.2M |
| 2022-08-11 | 46.74 | $6.80 | 456504 |
| 2022-08-10 | 48.78 | $6.96 | 170300 |
| 2022-08-09 | 44.78 | $6.68 | 195100 |
| 2022-08-08 | 51.00 | $7.14 | 484714 |
| 2022-08-05 | 49.10 | $7.01 | 222400 |
| 2022-08-04 | 51.12 | $7.15 | 111820 |
| 2022-08-03 | 52.75 | $7.26 | 138827 |
| 2022-08-02 | 46.60 | $6.84 | 165300 |
| 2022-08-01 | 50.14 | $7.08 | 300100 |
| 2022-07-29 | 51.06 | $7.14 | 287534 |
| 2022-07-28 | 47.87 | $6.93 | 338324 |
| 2022-07-27 | 47.25 | $6.89 | 157821 |
| 2022-07-26 | 48.35 | $6.97 | 162600 |
| 2022-07-25 | 52.07 | $7.23 | 271300 |
| 2022-07-22 | 50.83 | $7.14 | 151900 |
| 2022-07-21 | 53.47 | $7.32 | 184417 |
| 2022-07-20 | 51.89 | $7.20 | 156900 |
| 2022-07-19 | 52.60 | $7.25 | 372227 |
| 2022-07-18 | 46.64 | $6.82 | 361943 |
| 2022-07-15 | 43.50 | $6.62 | 703932 |
| 2022-07-14 | 38.34 | $6.32 | 416304 |
| 2022-07-13 | 41.59 | $6.59 | 319800 |
| 2022-07-12 | 40.70 | $6.54 | 214800 |
| 2022-07-11 | 40.53 | $6.53 | 365700 |
| 2022-07-08 | 44.30 | $6.84 | 165719 |
| 2022-07-07 | 41.98 | $6.70 | 386647 |
| 2022-07-06 | 38.70 | $6.51 | 482327 |
| 2022-07-05 | 38.81 | $6.52 | 281700 |
| 2022-07-01 | 44.44 | $6.99 | 158400 |
| 2022-06-30 | 44.28 | $6.98 | 168922 |
| 2022-06-29 | 47.17 | $7.20 | 247119 |
| 2022-06-28 | 51.22 | $7.48 | 779100 |
| 2022-06-27 | 47.22 | $7.22 | 243300 |
| 2022-06-24 | 46.09 | $7.15 | 152400 |
| 2022-06-23 | 46.77 | $7.20 | 299339 |
| 2022-06-22 | 51.07 | $7.50 | 152500 |
| 2022-06-21 | 53.72 | $7.67 | 232600 |
| 2022-06-17 | 49.46 | $7.38 | 140815 |
| 2022-06-16 | 48.38 | $7.31 | 183000 |
| 2022-06-15 | 54.78 | $7.71 | 188623 |
| 2022-06-14 | 50.24 | $7.42 | 851649 |
| 2022-06-13 | 51.95 | $7.52 | 822909 |
| 2022-06-10 | 57.32 | $7.81 | 381500 |
| 2022-06-09 | 60.60 | $7.97 | 801900 |
| 2022-06-08 | 62.08 | $8.04 | 145200 |
| 2022-06-07 | 62.70 | $8.07 | 253200 |
| 2022-06-06 | 61.48 | $7.97 | 363020 |
| 2022-06-03 | 57.80 | $7.69 | 2.0M |
| 2022-06-02 | 61.80 | $7.89 | 722938 |
| 2022-06-01 | 59.40 | $7.71 | 101600 |
| 2022-05-31 | 59.40 | $7.71 | 408134 |
| 2022-05-27 | 58.07 | $7.61 | 180825 |
| 2022-05-26 | 56.73 | $7.51 | 193818 |
| 2022-05-25 | 52.07 | $7.19 | 151429 |
| 2022-05-24 | 51.76 | $7.17 | 155530 |
| 2022-05-23 | 51.01 | $7.12 | 210000 |
| 2022-05-20 | 50.72 | $7.10 | 162802 |
| 2022-05-19 | 49.15 | $6.99 | 208300 |
| 2022-05-18 | 45.86 | $6.77 | 159100 |
| 2022-05-17 | 48.71 | $6.98 | 147301 |
| 2022-05-16 | 46.13 | $6.81 | 280610 |
| 2022-05-13 | 48.02 | $6.95 | 171110 |
| 2022-05-12 | 44.47 | $6.72 | 253000 |
| 2022-05-11 | 42.18 | $6.58 | 226928 |
| 2022-05-10 | 41.20 | $6.52 | 531400 |
| 2022-05-09 | 39.40 | $6.41 | 523614 |
| 2022-05-06 | 40.36 | $6.50 | 1.5M |
| 2022-05-05 | 39.42 | $6.44 | 1.3M |
| 2022-05-04 | 44.63 | $6.91 | 242801 |
| 2022-05-03 | 42.16 | $6.75 | 430000 |
| 2022-05-02 | 39.60 | $6.59 | 623125 |
| 2022-04-29 | 42.38 | $6.84 | 146230 |
| 2022-04-28 | 41.92 | $6.81 | 515307 |
| 2022-04-27 | 39.92 | $6.68 | 259437 |
| 2022-04-26 | 39.46 | $6.65 | 294307 |
| 2022-04-25 | 44.37 | $7.11 | 382900 |
| 2022-04-22 | 43.50 | $7.05 | 86000 |
| 2022-04-21 | 46.38 | $7.30 | 451700 |
| 2022-04-20 | 44.57 | $7.17 | 155900 |
| 2022-04-19 | 44.57 | $7.17 | 802400 |
| 2022-04-18 | 38.99 | $6.78 | 398210 |
| 2022-04-14 | 39.57 | $6.84 | 306300 |
| 2022-04-13 | 41.13 | $7.00 | 114400 |
| 2022-04-12 | 40.29 | $6.94 | 176400 |
| 2022-04-11 | 40.29 | $6.94 | 400800 |
| 2022-04-08 | 40.64 | $6.98 | 199132 |
| 2022-04-07 | 40.72 | $6.99 | 555900 |
| 2022-04-06 | 39.90 | $6.92 | 194500 |
| 2022-04-05 | 40.90 | $7.05 | 354600 |
| 2022-04-04 | 43.95 | $7.43 | 468534 |
| 2022-04-01 | 42.34 | $7.28 | 172541 |
| 2022-03-31 | 41.05 | $7.16 | 432100 |
| 2022-03-30 | 43.76 | $7.51 | 177200 |
| 2022-03-29 | 47.98 | $8.00 | 464100 |
| 2022-03-28 | 39.76 | $7.27 | 620900 |
| 2022-03-25 | 38.11 | $7.14 | 455800 |
| 2022-03-24 | 39.62 | $7.33 | 101800 |
| 2022-03-23 | 37.64 | $7.17 | 171100 |
| 2022-03-22 | 39.81 | $7.45 | 337500 |
| 2022-03-21 | 38.24 | $7.32 | 174228 |
| 2022-03-18 | 39.29 | $7.46 | 203900 |
| 2022-03-17 | 38.37 | $7.38 | 409339 |
| 2022-03-16 | 40.02 | $7.61 | 170218 |
| 2022-03-15 | 32.74 | $7.00 | 952700 |
| 2022-03-14 | 31.70 | $6.92 | 522148 |
| 2022-03-11 | 29.52 | $6.75 | 149743 |
| 2022-03-10 | 30.39 | $6.91 | 495042 |
| 2022-03-09 | 32.07 | $7.21 | 677600 |
| 2022-03-08 | 27.76 | $6.87 | 578800 |
| 2022-03-07 | 22.11 | $6.46 | 833500 |
| 2022-03-04 | 23.84 | $6.86 | 208100 |
| 2022-03-03 | 25.50 | $7.21 | 458700 |
| 2022-03-02 | 27.81 | $7.65 | 218800 |
| 2022-03-01 | 28.14 | $7.71 | 386600 |
| 2022-02-28 | 33.34 | $8.54 | 951500 |
| 2022-02-25 | 37.38 | $9.05 | 171322 |
| 2022-02-24 | 37.46 | $9.06 | 256629 |
| 2022-02-23 | 41.47 | $9.51 | 223900 |
| 2022-02-22 | 41.85 | $9.55 | 216728 |
| 2022-02-18 | 45.92 | $9.96 | 129325 |
| 2022-02-17 | 48.44 | $10.19 | 101900 |
| 2022-02-16 | 45.87 | $9.98 | 178628 |
| 2022-02-15 | 51.57 | $10.47 | 183721 |
| 2022-02-14 | 43.70 | $9.89 | 236228 |
| 2022-02-11 | 45.52 | $10.04 | 63400 |
| 2022-02-10 | 51.79 | $10.50 | 145100 |
| 2022-02-09 | 51.23 | $10.46 | 115400 |
| 2022-02-08 | 48.71 | $10.28 | 162742 |
| 2022-02-07 | 40.59 | $9.78 | 143800 |
| 2022-02-04 | 39.50 | $9.72 | 102000 |
| 2022-02-03 | 42.47 | $9.96 | 162500 |
| 2022-02-02 | 41.25 | $9.89 | 128030 |
| 2022-02-01 | 42.34 | $9.98 | 203100 |
| 2022-01-31 | 36.25 | $9.64 | 393300 |
| 2022-01-28 | 30.96 | $9.38 | 1.5M |
| 2022-01-27 | 32.44 | $9.53 | 4.1M |
| 2022-01-26 | 32.63 | $9.55 | 708200 |
| 2022-01-25 | 33.60 | $9.65 | 556140 |
| 2022-01-24 | 34.28 | $9.72 | 412800 |
| 2022-01-21 | 36.80 | $9.97 | 910535 |
| 2022-01-20 | 41.43 | $10.37 | 457936 |
| 2022-01-19 | 46.42 | $10.73 | 117020 |
| 2022-01-18 | 49.07 | $10.90 | 285217 |
| 2022-01-14 | 52.78 | $11.12 | 160700 |
| 2022-01-13 | 51.67 | $11.05 | 183213 |
| 2022-01-12 | 47.69 | $10.81 | 58900 |
| 2022-01-11 | 50.14 | $10.96 | 737541 |
| 2022-01-10 | 53.08 | $11.13 | 904800 |
| 2022-01-07 | 50.66 | $10.98 | 283000 |
| 2022-01-06 | 52.20 | $11.07 | 158020 |
| 2022-01-05 | 51.10 | $11.00 | 311800 |
| 2022-01-04 | 50.33 | $10.95 | 112200 |
| 2022-01-03 | 48.47 | $10.83 | 296400 |
| 2021-12-31 | 43.63 | $10.54 | 131906 |
| 2021-12-30 | 42.57 | $10.48 | 184100 |
| 2021-12-29 | 43.61 | $10.56 | 161521 |
| 2021-12-28 | 44.38 | $10.62 | 203523 |
| 2021-12-27 | 44.22 | $10.61 | 185000 |
| 2021-12-23 | 44.07 | $10.60 | 255700 |
| 2021-12-22 | 39.95 | $10.33 | 170511 |
| 2021-12-21 | 38.02 | $10.21 | 282313 |
| 2021-12-20 | 35.05 | $10.03 | 423000 |
| 2021-12-17 | 36.43 | $10.18 | 197341 |
| 2021-12-16 | 38.55 | $10.40 | 164000 |
| 2021-12-15 | 39.96 | $10.54 | 183200 |
| 2021-12-14 | 39.66 | $10.52 | 191300 |
| 2021-12-13 | 41.02 | $10.66 | 232200 |
| 2021-12-10 | 41.99 | $10.76 | 261932 |
| 2021-12-09 | 38.96 | $10.54 | 643649 |
| 2021-12-08 | 41.19 | $10.78 | 216913 |
| 2021-12-07 | 39.27 | $10.64 | 471706 |
| 2021-12-06 | 38.86 | $10.61 | 312240 |
| 2021-12-03 | 37.12 | $10.48 | 219100 |
| 2021-12-02 | 40.76 | $10.91 | 242100 |
| 2021-12-01 | 40.50 | $10.89 | 153000 |
| 2021-11-30 | 38.86 | $10.76 | 252400 |
| 2021-11-29 | 36.55 | $10.58 | 236537 |
| 2021-11-26 | 40.50 | $11.07 | 42643 |
| 2021-11-24 | 47.59 | $11.78 | 50700 |
| 2021-11-23 | 51.31 | $12.09 | 90329 |
| 2021-11-22 | 51.07 | $12.07 | 907902 |
| 2021-11-19 | 50.04 | $11.98 | 87900 |
| 2021-11-18 | 53.48 | $12.27 | 194300 |
| 2021-11-17 | 49.00 | $11.88 | 148314 |
| 2021-11-16 | 60.33 | $12.68 | 46748 |
| 2021-11-15 | 56.24 | $12.34 | 140700 |
| 2021-11-12 | 55.08 | $12.25 | 50400 |
| 2021-11-11 | 50.96 | $11.95 | 68800 |
| 2021-11-10 | 56.92 | $12.31 | 58200 |
| 2021-11-09 | 56.24 | $12.26 | 43600 |
| 2021-11-08 | 51.47 | $11.93 | 335233 |
| 2021-11-05 | 50.38 | $11.86 | 66500 |
| 2021-11-04 | 49.14 | $11.78 | 60400 |
| 2021-11-03 | 52.24 | $11.98 | 55347 |
| 2021-11-02 | 45.93 | $11.59 | 65841 |
| 2021-11-01 | 48.59 | $11.76 | 149544 |
| 2021-10-29 | 49.39 | $11.81 | 59937 |
| 2021-10-28 | 50.49 | $11.88 | 136900 |
| 2021-10-27 | 47.63 | $11.70 | 43410 |
| 2021-10-26 | 44.94 | $11.54 | 53518 |
| 2021-10-25 | 43.21 | $11.44 | 93400 |
| 2021-10-22 | 44.13 | $11.51 | 122400 |
| 2021-10-21 | 43.31 | $11.46 | 275120 |
| 2021-10-20 | 42.34 | $11.40 | 82200 |
| 2021-10-19 | 41.39 | $11.34 | 114436 |
| 2021-10-18 | 43.31 | $11.51 | 338636 |
| 2021-10-15 | 44.58 | $11.62 | 52026 |
| 2021-10-14 | 43.00 | $11.51 | 45329 |
| 2021-10-13 | 42.71 | $11.49 | 66639 |
| 2021-10-12 | 39.72 | $11.28 | 53300 |
| 2021-10-11 | 40.39 | $11.35 | 135338 |
| 2021-10-08 | 39.56 | $11.29 | 168300 |
| 2021-10-07 | 32.76 | $10.83 | 65500 |
| 2021-10-06 | 28.08 | $10.55 | 44900 |
| 2021-10-05 | 28.55 | $10.62 | 198911 |
| 2021-10-04 | 29.08 | $10.70 | 299148 |
| 2021-10-01 | 30.49 | $10.91 | 540300 |
| 2021-09-30 | 31.25 | $11.02 | 715626 |
| 2021-09-29 | 31.45 | $11.05 | 3.5M |
| 2021-09-28 | 31.64 | $11.08 | 1.2M |
| 2021-09-27 | 33.69 | $11.39 | 149800 |
| 2021-09-24 | 30.53 | $11.16 | 42000 |
| 2021-09-23 | 31.01 | $11.24 | 146300 |
| 2021-09-22 | 25.18 | $10.83 | 76126 |
| 2021-09-21 | 34.70 | $12.23 | 63044 |
| 2021-09-20 | 34.97 | $12.26 | 134700 |
| 2021-09-17 | 43.51 | $13.06 | 47500 |
| 2021-09-16 | 42.00 | $12.97 | 89500 |
| 2021-09-15 | 47.97 | $13.41 | 192933 |
| 2021-09-14 | 46.15 | $13.30 | 79900 |
| 2021-09-13 | 41.37 | $13.03 | 73600 |
| 2021-09-10 | 33.94 | $12.67 | 91700 |
| 2021-09-09 | 35.00 | $12.76 | 197800 |
| 2021-09-08 | 33.69 | $12.70 | 97800 |
| 2021-09-07 | 36.85 | $12.97 | 131412 |
| 2021-09-03 | 39.45 | $13.17 | 54500 |
| 2021-09-02 | 39.45 | $13.17 | 158800 |
| 2021-09-01 | 40.48 | $13.25 | 63500 |
| 2021-08-31 | 43.02 | $13.44 | 59420 |
| 2021-08-30 | 45.44 | $13.61 | 46014 |
| 2021-08-27 | 45.10 | $13.59 | 101628 |
| 2021-08-26 | 40.64 | $13.34 | 92800 |
| 2021-08-25 | 41.93 | $13.44 | 27600 |
| 2021-08-24 | 42.06 | $13.45 | 85406 |
| 2021-08-23 | 37.94 | $13.22 | 226400 |
| 2021-08-20 | 36.25 | $13.13 | 37200 |
| 2021-08-19 | 36.78 | $13.18 | 139821 |
| 2021-08-18 | 39.04 | $13.39 | 45600 |
| 2021-08-17 | 37.83 | $13.32 | 56434 |
| 2021-08-16 | 43.87 | $13.83 | 68200 |
| 2021-08-13 | 44.53 | $13.88 | 66029 |
| 2021-08-12 | 40.62 | $13.65 | 29900 |
| 2021-08-11 | 39.74 | $13.60 | 29200 |
| 2021-08-10 | 38.53 | $13.53 | 123700 |
| 2021-08-09 | 37.51 | $13.47 | 82500 |
| 2021-08-06 | 37.81 | $13.50 | 59549 |
| 2021-08-05 | 38.98 | $13.62 | 20907 |
| 2021-08-04 | 36.15 | $13.44 | 36842 |
| 2021-08-03 | 38.41 | $13.68 | 68200 |
| 2021-08-02 | 37.95 | $13.65 | 55926 |
| 2021-07-30 | 37.05 | $13.59 | 31800 |
| 2021-07-29 | 38.73 | $13.78 | 67600 |
| 2021-07-28 | 35.97 | $13.59 | 29200 |
| 2021-07-27 | 36.14 | $13.61 | 55400 |
| 2021-07-26 | 37.42 | $13.77 | 52017 |
| 2021-07-23 | 38.74 | $13.93 | 68400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-72.73
2026-07-21
Close Price
$8.17
Vol: 17596
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.45
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -72.73 | $8.17 | 17596 |
| 2026-07-20 | -92.42 | $8.04 | 17632 |
| 2026-07-17 | -63.64 | $8.23 | 18200 |
| 2026-07-16 | -57.58 | $8.27 | 27800 |
| 2026-07-15 | -57.58 | $8.27 | 85400 |
| 2026-07-14 | -84.72 | $8.10 | 92819 |
| 2026-07-13 | -69.44 | $8.21 | 58343 |
| 2026-07-10 | -58.33 | $8.29 | 19900 |
| 2026-07-09 | -58.33 | $8.22 | 28600 |
| 2026-07-08 | -75.58 | $8.06 | 95807 |
| 2026-07-07 | -45.05 | $8.30 | 69400 |
| 2026-07-06 | -28.57 | $8.45 | 121600 |
| 2026-07-02 | -20.88 | $8.52 | 635600 |
| 2026-07-01 | -39.56 | $8.35 | 80421 |
| 2026-06-30 | -45.05 | $8.30 | 38126 |
| 2026-06-29 | -59.34 | $8.17 | 30400 |
| 2026-06-26 | -53.21 | $8.31 | 16900 |
| 2026-06-25 | -40.37 | $8.45 | 31900 |
| 2026-06-24 | -47.71 | $8.37 | 46500 |
| 2026-06-23 | -49.54 | $8.35 | 106300 |
| 2026-06-22 | -45.45 | $8.39 | 32500 |
| 2026-06-18 | -52.00 | $8.24 | 136500 |
| 2026-06-17 | -38.40 | $8.41 | 44700 |
| 2026-06-16 | -24.80 | $8.58 | 39900 |
| 2026-06-15 | -28.00 | $8.54 | 43500 |
| 2026-06-12 | -38.40 | $8.41 | 39100 |
| 2026-06-11 | -47.20 | $8.30 | 38300 |
| 2026-06-10 | -76.00 | $7.94 | 73200 |
| 2026-06-09 | -73.60 | $7.97 | 275713 |
| 2026-06-08 | -78.40 | $7.91 | 99000 |
| 2026-06-05 | -79.20 | $7.90 | 29234 |
| 2026-06-04 | -64.80 | $8.08 | 43500 |
| 2026-06-03 | -53.60 | $8.22 | 37100 |
| 2026-06-02 | -22.62 | $8.51 | 29200 |
| 2026-06-01 | -34.52 | $8.31 | 23300 |
| 2026-05-29 | -33.93 | $8.32 | 39600 |
| 2026-05-28 | -11.54 | $8.36 | 45116 |
| 2026-05-27 | 0.00 | $8.51 | 110500 |
| 2026-05-26 | -22.41 | $8.11 | 27200 |
| 2026-05-22 | -44.83 | $7.85 | 16100 |
| 2026-05-21 | -47.41 | $7.82 | 35219 |
| 2026-05-20 | -51.72 | $7.77 | 41800 |
| 2026-05-19 | -57.76 | $7.70 | 27825 |
| 2026-05-18 | -31.90 | $8.00 | 24000 |
| 2026-05-15 | -36.21 | $7.95 | 85836 |
| 2026-05-14 | -21.55 | $8.12 | 29900 |
| 2026-05-13 | -19.83 | $8.14 | 49600 |
| 2026-05-12 | -14.66 | $8.20 | 39426 |
| 2026-05-11 | -18.97 | $8.15 | 55940 |
| 2026-05-08 | -1.72 | $8.35 | 15200 |
| 2026-05-07 | -18.10 | $8.16 | 33600 |
| 2026-05-06 | 0.00 | $8.01 | 35300 |
| 2026-05-05 | -93.67 | $7.26 | 130336 |
| 2026-05-04 | -59.78 | $7.45 | 29836 |
| 2026-05-01 | -51.09 | $7.53 | 27900 |
| 2026-04-30 | -40.74 | $7.56 | 43241 |
| 2026-04-29 | -55.56 | $7.40 | 34843 |
| 2026-04-28 | -38.98 | $7.54 | 58305 |
| 2026-04-27 | -32.31 | $7.58 | 23500 |
| 2026-04-24 | -23.85 | $7.69 | 16900 |
| 2026-04-23 | -28.46 | $7.63 | 28000 |
| 2026-04-22 | -34.62 | $7.55 | 36142 |
| 2026-04-21 | -24.62 | $7.68 | 23431 |
| 2026-04-20 | -13.43 | $7.82 | 31035 |
| 2026-04-17 | -8.03 | $7.89 | 22900 |
| 2026-04-16 | -20.87 | $7.52 | 33500 |
| 2026-04-15 | -22.61 | $7.50 | 33500 |
| 2026-04-14 | -12.17 | $7.62 | 67234 |
| 2026-04-13 | -20.87 | $7.52 | 60300 |
| 2026-04-10 | -13.04 | $7.61 | 36200 |
| 2026-04-09 | -15.65 | $7.58 | 64903 |
| 2026-04-08 | -7.83 | $7.67 | 49800 |
| 2026-04-07 | -35.79 | $7.22 | 127200 |
| 2026-04-06 | -29.47 | $7.28 | 78300 |
| 2026-04-02 | -40.00 | $7.18 | 64000 |
| 2026-04-01 | -40.18 | $7.28 | 59800 |
| 2026-03-31 | -75.56 | $6.94 | 287813 |
| 2026-03-30 | -90.51 | $6.74 | 264248 |
| 2026-03-27 | -87.01 | $6.84 | 71900 |
| 2026-03-26 | -87.98 | $6.89 | 140901 |
| 2026-03-25 | -86.70 | $6.92 | 211328 |
| 2026-03-24 | -89.83 | $6.85 | 1.5M |
| 2026-03-23 | -80.51 | $7.07 | 133426 |
| 2026-03-20 | -99.15 | $6.63 | 137700 |
| 2026-03-19 | -95.34 | $6.72 | 250045 |
| 2026-03-18 | -98.98 | $7.02 | 84100 |
| 2026-03-17 | -85.28 | $7.29 | 126300 |
| 2026-03-16 | -90.86 | $7.18 | 96520 |
| 2026-03-13 | -94.92 | $7.10 | 69216 |
| 2026-03-12 | -93.40 | $7.13 | 117033 |
| 2026-03-11 | -76.65 | $7.46 | 64244 |
| 2026-03-10 | -79.70 | $7.40 | 129000 |
| 2026-03-09 | -91.37 | $7.17 | 101712 |
| 2026-03-06 | -85.33 | $7.40 | 91700 |
| 2026-03-05 | -97.10 | $7.63 | 82403 |
| 2026-03-04 | -88.19 | $7.85 | 44800 |
| 2026-03-03 | -77.95 | $7.98 | 84300 |
| 2026-03-02 | -54.24 | $8.33 | 150800 |
| 2026-02-27 | -21.19 | $8.72 | 42521 |
| 2026-02-26 | -7.63 | $8.88 | 27100 |
| 2026-02-25 | -10.17 | $8.85 | 34300 |
| 2026-02-24 | -2.63 | $8.90 | 35446 |
| 2026-02-23 | -31.58 | $8.57 | 55000 |
| 2026-02-20 | -19.30 | $8.71 | 25447 |
| 2026-02-19 | -24.79 | $8.64 | 42308 |
| 2026-02-18 | -9.02 | $8.75 | 41226 |
| 2026-02-17 | -12.03 | $8.71 | 26241 |
| 2026-02-13 | -5.26 | $8.80 | 26900 |
| 2026-02-12 | -8.66 | $8.70 | 42639 |
| 2026-02-11 | -15.52 | $8.52 | 26600 |
| 2026-02-10 | -9.48 | $8.59 | 113514 |
| 2026-02-09 | -1.85 | $8.60 | 57600 |
| 2026-02-06 | -12.87 | $8.42 | 31600 |
| 2026-02-05 | -10.89 | $8.44 | 118922 |
| 2026-02-04 | -0.99 | $8.54 | 47200 |
| 2026-02-03 | -39.47 | $8.00 | 33619 |
| 2026-02-02 | -32.89 | $8.05 | 25437 |
| 2026-01-30 | -51.32 | $7.91 | 20800 |
| 2026-01-29 | -21.05 | $8.14 | 32312 |
| 2026-01-28 | -43.42 | $7.97 | 20200 |
| 2026-01-27 | -21.05 | $8.14 | 21824 |
| 2026-01-26 | -36.84 | $8.02 | 13200 |
| 2026-01-23 | -44.74 | $7.96 | 22338 |
| 2026-01-22 | -67.11 | $7.79 | 15041 |
| 2026-01-21 | -68.42 | $7.78 | 12800 |
| 2026-01-20 | -98.57 | $7.61 | 32100 |
| 2026-01-16 | -87.30 | $7.75 | 18500 |
| 2026-01-15 | -71.43 | $7.85 | 13600 |
| 2026-01-14 | -53.97 | $7.96 | 14700 |
| 2026-01-13 | -63.49 | $7.90 | 31529 |
| 2026-01-12 | -15.87 | $8.20 | 13700 |
| 2026-01-09 | -28.57 | $8.12 | 15800 |
| 2026-01-08 | -23.29 | $8.13 | 13200 |
| 2026-01-07 | -30.77 | $8.06 | 14415 |
| 2026-01-06 | -25.40 | $7.99 | 20200 |
| 2026-01-05 | -30.16 | $7.96 | 16842 |
| 2026-01-02 | -1.64 | $8.12 | 20337 |
| 2025-12-31 | -11.11 | $8.00 | 19248 |
| 2025-12-30 | -1.85 | $8.05 | 21100 |
| 2025-12-29 | -2.04 | $7.98 | 8413 |
| 2025-12-26 | -11.11 | $7.86 | 10500 |
| 2025-12-24 | -7.46 | $7.86 | 6700 |
| 2025-12-23 | -14.93 | $7.81 | 30300 |
| 2025-12-22 | -5.48 | $7.87 | 19317 |
| 2025-12-19 | -8.22 | $7.85 | 9300 |
| 2025-12-18 | -4.55 | $7.86 | 20303 |
| 2025-12-17 | -18.18 | $7.74 | 17300 |
| 2025-12-16 | -2.27 | $7.88 | 11600 |
| 2025-12-15 | -9.20 | $7.81 | 19800 |
| 2025-12-12 | 0.00 | $7.89 | 25627 |
| 2025-12-11 | -3.61 | $7.82 | 15328 |
| 2025-12-10 | -21.69 | $7.67 | 13019 |
| 2025-12-09 | -33.73 | $7.57 | 27300 |
| 2025-12-08 | -37.35 | $7.54 | 31223 |
| 2025-12-05 | -30.12 | $7.60 | 25600 |
| 2025-12-04 | -27.71 | $7.62 | 13436 |
| 2025-12-03 | -3.61 | $7.82 | 18500 |
| 2025-12-02 | -17.95 | $7.66 | 21139 |
| 2025-12-01 | -24.36 | $7.61 | 39700 |
| 2025-11-28 | -43.59 | $7.46 | 20008 |
| 2025-11-26 | -37.18 | $7.51 | 26900 |
| 2025-11-25 | -37.18 | $7.51 | 129801 |
| 2025-11-24 | -42.31 | $7.47 | 173000 |
| 2025-11-21 | -64.10 | $7.30 | 49100 |
| 2025-11-20 | -92.31 | $7.08 | 33402 |
| 2025-11-19 | -64.86 | $7.32 | 41300 |
| 2025-11-18 | -88.24 | $7.20 | 20509 |
| 2025-11-17 | -78.13 | $7.30 | 28900 |
| 2025-11-14 | -53.62 | $7.43 | 22849 |
| 2025-11-13 | -37.25 | $7.42 | 13107 |
| 2025-11-12 | -18.12 | $7.53 | 8130 |
| 2025-11-11 | -22.01 | $7.45 | 31226 |
| 2025-11-10 | -9.43 | $7.65 | 25211 |
| 2025-11-07 | -5.03 | $7.72 | 23000 |
| 2025-11-06 | -3.14 | $7.75 | 44340 |
| 2025-11-05 | -5.19 | $7.67 | 40741 |
| 2025-11-04 | -11.04 | $7.58 | 51700 |
| 2025-11-03 | -5.19 | $7.67 | 18444 |
| 2025-10-31 | -5.19 | $7.67 | 34500 |
| 2025-10-30 | -9.74 | $7.60 | 23600 |
| 2025-10-29 | -3.29 | $7.68 | 395102 |
| 2025-10-28 | -7.38 | $7.59 | 290117 |
| 2025-10-27 | 0.00 | $7.60 | 16726 |
| 2025-10-24 | -4.58 | $7.46 | 60900 |
| 2025-10-23 | 0.00 | $7.40 | 25200 |
| 2025-10-22 | -1.72 | $7.35 | 33124 |
| 2025-10-21 | -4.76 | $7.21 | 49127 |
| 2025-10-20 | -3.81 | $7.22 | 33400 |
| 2025-10-17 | -66.92 | $7.09 | 50900 |
| 2025-10-16 | -85.25 | $6.62 | 25807 |
| 2025-10-15 | -98.57 | $6.25 | 66700 |
| 2025-10-14 | -98.90 | $6.31 | 54312 |
| 2025-10-13 | -98.44 | $6.47 | 70101 |
| 2025-10-10 | -99.59 | $6.55 | 21700 |
| 2025-10-09 | -96.34 | $6.63 | 105700 |
| 2025-10-08 | -96.34 | $6.63 | 30400 |
| 2025-10-07 | -90.24 | $6.78 | 13300 |
| 2025-10-06 | -83.33 | $6.95 | 19400 |
| 2025-10-03 | -86.59 | $6.87 | 25100 |
| 2025-10-02 | -88.62 | $6.82 | 41520 |
| 2025-10-01 | -86.99 | $6.86 | 108813 |
| 2025-09-30 | -96.34 | $6.63 | 27100 |
| 2025-09-29 | -93.90 | $6.69 | 13000 |
| 2025-09-26 | -92.28 | $6.73 | 86200 |
| 2025-09-25 | -95.12 | $6.66 | 52200 |
| 2025-09-24 | -91.06 | $6.76 | 811839 |
| 2025-09-23 | -95.76 | $6.79 | 79013 |
| 2025-09-22 | -25.71 | $8.87 | 47149 |
| 2025-09-19 | -47.14 | $8.72 | 24900 |
| 2025-09-18 | -18.57 | $8.92 | 55124 |
| 2025-09-17 | -58.57 | $8.64 | 20800 |
| 2025-09-16 | -75.71 | $8.52 | 28900 |
| 2025-09-15 | -75.71 | $8.52 | 35200 |
| 2025-09-12 | -95.71 | $8.38 | 56300 |
| 2025-09-11 | -85.71 | $8.51 | 47300 |
| 2025-09-10 | -93.33 | $8.49 | 19204 |
| 2025-09-09 | -50.00 | $8.75 | 64626 |
| 2025-09-08 | -57.38 | $8.70 | 63100 |
| 2025-09-05 | -80.33 | $8.56 | 15600 |
| 2025-09-04 | -91.80 | $8.49 | 121947 |
| 2025-09-03 | -70.77 | $8.59 | 26700 |
| 2025-09-02 | -67.16 | $8.60 | 68705 |
| 2025-08-29 | -28.36 | $8.86 | 14022 |
| 2025-08-28 | -26.87 | $8.87 | 14300 |
| 2025-08-27 | -47.76 | $8.73 | 8830 |
| 2025-08-26 | -8.96 | $8.99 | 19716 |
| 2025-08-25 | -23.44 | $8.87 | 10501 |
| 2025-08-22 | -14.06 | $8.93 | 19400 |
| 2025-08-21 | -44.93 | $8.76 | 17700 |
| 2025-08-20 | -36.62 | $8.83 | 20500 |
| 2025-08-19 | -36.11 | $8.84 | 13100 |
| 2025-08-18 | -55.56 | $8.70 | 15144 |
| 2025-08-15 | -44.44 | $8.78 | 13500 |
| 2025-08-14 | -47.22 | $8.76 | 14900 |
| 2025-08-13 | -66.67 | $8.62 | 15044 |
| 2025-08-12 | -50.00 | $8.74 | 36600 |
| 2025-08-11 | -87.50 | $8.47 | 21724 |
| 2025-08-08 | -69.44 | $8.60 | 16431 |
| 2025-08-07 | -67.95 | $8.63 | 19000 |
| 2025-08-06 | -88.89 | $8.47 | 14400 |
| 2025-08-05 | -83.95 | $8.51 | 21100 |
| 2025-08-04 | -88.46 | $8.50 | 26932 |
| 2025-08-01 | -83.33 | $8.54 | 25229 |
| 2025-07-31 | -100.00 | $8.59 | 21029 |
| 2025-07-30 | -100.00 | $8.66 | 19300 |
| 2025-07-29 | -44.23 | $8.96 | 62900 |
| 2025-07-28 | -66.10 | $8.80 | 8800 |
| 2025-07-25 | -16.22 | $9.07 | 47200 |
| 2025-07-24 | -23.16 | $8.97 | 12400 |
| 2025-07-23 | -10.10 | $9.09 | 24200 |
| 2025-07-22 | -45.45 | $8.74 | 8335 |
| 2025-07-21 | -42.42 | $8.77 | 15400 |
| 2025-07-18 | -47.47 | $8.72 | 40946 |
| 2025-07-17 | -31.31 | $8.88 | 10600 |
| 2025-07-16 | -35.35 | $8.84 | 45000 |
| 2025-07-15 | -34.34 | $8.85 | 15200 |
| 2025-07-14 | -30.30 | $8.89 | 65324 |
| 2025-07-11 | -8.08 | $9.11 | 19400 |
| 2025-07-10 | -2.02 | $9.17 | 25500 |
| 2025-07-09 | -4.04 | $9.15 | 14837 |
| 2025-07-08 | -11.49 | $8.97 | 91900 |
| 2025-07-07 | -24.14 | $8.86 | 21906 |
| 2025-07-03 | -14.94 | $8.94 | 6337 |
| 2025-07-02 | -20.69 | $8.89 | 13800 |
| 2025-07-01 | -31.03 | $8.80 | 19220 |
| 2025-06-30 | -35.63 | $8.76 | 33500 |
| 2025-06-27 | -42.53 | $8.70 | 28200 |
| 2025-06-26 | -78.16 | $8.39 | 52400 |
| 2025-06-25 | -88.51 | $8.30 | 32211 |
| 2025-06-24 | -78.05 | $8.43 | 67348 |
| 2025-06-23 | -55.71 | $8.68 | 18800 |
| 2025-06-20 | -81.43 | $8.50 | 29736 |
| 2025-06-18 | -72.86 | $8.56 | 47300 |
| 2025-06-17 | -50.00 | $8.72 | 28900 |
| 2025-06-16 | -28.57 | $8.83 | 39100 |
| 2025-06-13 | -34.52 | $8.78 | 32804 |
| 2025-06-12 | -5.88 | $9.02 | 10600 |
| 2025-06-11 | -10.14 | $8.82 | 19600 |
| 2025-06-10 | -7.94 | $8.78 | 11900 |
| 2025-06-09 | -19.40 | $8.70 | 39221 |
| 2025-06-06 | -24.66 | $8.65 | 5127 |
| 2025-06-05 | -15.22 | $8.69 | 96149 |
| 2025-06-04 | -17.31 | $8.65 | 9524 |
| 2025-06-03 | -14.42 | $8.68 | 14600 |
| 2025-06-02 | -10.58 | $8.72 | 25421 |
| 2025-05-30 | -7.08 | $8.75 | 22700 |
| 2025-05-29 | -8.85 | $8.73 | 18400 |
| 2025-05-28 | -17.54 | $8.61 | 30300 |
| 2025-05-27 | -16.67 | $8.62 | 24911 |
| 2025-05-23 | -32.14 | $8.43 | 63802 |
| 2025-05-22 | -15.65 | $8.61 | 73200 |
| 2025-05-21 | -12.17 | $8.65 | 13136 |
| 2025-05-20 | -1.83 | $8.64 | 18407 |
| 2025-05-19 | -2.91 | $8.47 | 14800 |
| 2025-05-16 | -10.24 | $8.31 | 10524 |
| 2025-05-15 | -7.09 | $8.35 | 13000 |
| 2025-05-14 | -17.32 | $8.22 | 8522 |
| 2025-05-13 | -3.20 | $8.38 | 45900 |
| 2025-05-12 | -4.58 | $8.26 | 16124 |
| 2025-05-09 | -12.93 | $8.13 | 30700 |
| 2025-05-08 | -15.70 | $8.05 | 9003 |
| 2025-05-07 | -22.65 | $7.91 | 30700 |
| 2025-05-06 | -10.71 | $8.11 | 27800 |
| 2025-05-05 | -3.51 | $7.93 | 10245 |
| 2025-05-02 | -4.68 | $7.91 | 40500 |
| 2025-05-01 | -8.77 | $7.84 | 39742 |
| 2025-04-30 | -15.20 | $7.73 | 35800 |
| 2025-04-29 | -14.62 | $7.74 | 36200 |
| 2025-04-28 | -3.51 | $7.93 | 28806 |
| 2025-04-25 | 0.00 | $7.98 | 20400 |
| 2025-04-24 | -3.18 | $7.80 | 15300 |
| 2025-04-23 | -10.42 | $7.57 | 23307 |
| 2025-04-22 | -7.80 | $7.58 | 34010 |
| 2025-04-21 | -32.14 | $7.23 | 36100 |
| 2025-04-17 | -25.71 | $7.32 | 22214 |
| 2025-04-16 | -33.57 | $7.21 | 32938 |
| 2025-04-15 | -37.16 | $7.21 | 47700 |
| 2025-04-14 | -47.06 | $7.09 | 58200 |
| 2025-04-11 | -57.52 | $6.93 | 86212 |
| 2025-04-10 | -71.24 | $6.72 | 111100 |
| 2025-04-09 | -41.18 | $7.18 | 134100 |
| 2025-04-08 | -90.20 | $6.43 | 151300 |
| 2025-04-07 | -87.58 | $6.47 | 168300 |
| 2025-04-04 | -94.20 | $6.51 | 80000 |
| 2025-04-03 | -100.00 | $6.76 | 25404 |
| 2025-04-02 | -79.80 | $7.02 | 30803 |
| 2025-04-01 | -81.82 | $7.00 | 43844 |
| 2025-03-31 | -57.93 | $6.97 | 908139 |
| 2025-03-28 | -43.45 | $7.18 | 2.0M |
| 2025-03-27 | -33.10 | $7.33 | 95648 |
| 2025-03-26 | -25.52 | $7.44 | 33700 |
| 2025-03-25 | -11.03 | $7.65 | 34515 |
| 2025-03-24 | -16.55 | $7.57 | 12725 |
| 2025-03-21 | -17.93 | $7.55 | 30110 |
| 2025-03-20 | -10.34 | $7.66 | 31500 |
| 2025-03-19 | -4.14 | $7.75 | 41100 |
| 2025-03-18 | -6.90 | $7.71 | 44300 |
| 2025-03-17 | -0.75 | $7.68 | 19743 |
| 2025-03-14 | -4.10 | $7.53 | 53808 |
| 2025-03-13 | -16.39 | $7.38 | 12700 |
| 2025-03-12 | -7.38 | $7.49 | 37300 |
| 2025-03-11 | -17.21 | $7.37 | 37200 |
| 2025-03-10 | -21.31 | $7.32 | 31100 |
| 2025-03-07 | -10.66 | $7.45 | 9927 |
| 2025-03-06 | -11.48 | $7.44 | 31225 |
| 2025-03-05 | -29.41 | $7.08 | 99845 |
| 2025-03-04 | -81.37 | $6.55 | 76137 |
| 2025-03-03 | -35.82 | $7.14 | 23338 |
| 2025-02-28 | -40.30 | $7.11 | 57221 |
| 2025-02-27 | -38.81 | $7.12 | 28900 |
| 2025-02-26 | -29.85 | $7.18 | 22900 |
| 2025-02-25 | -11.94 | $7.30 | 22900 |
| 2025-02-24 | -9.09 | $7.31 | 100500 |
| 2025-02-21 | -36.36 | $7.13 | 275832 |
| 2025-02-20 | -28.79 | $7.18 | 3.3M |
| 2025-02-19 | -31.82 | $7.16 | 21300 |
| 2025-02-18 | -9.09 | $7.31 | 33932 |
| 2025-02-14 | -10.00 | $7.25 | 41500 |
| 2025-02-13 | -60.00 | $6.95 | 65600 |
| 2025-02-12 | -71.67 | $6.88 | 24104 |
| 2025-02-11 | -68.92 | $6.80 | 63333 |
| 2025-02-10 | -60.92 | $6.78 | 55800 |
| 2025-02-07 | -58.62 | $6.80 | 30342 |
| 2025-02-06 | -56.32 | $6.82 | 215500 |
| 2025-02-05 | -63.22 | $6.76 | 5.2M |
| 2025-02-04 | -57.47 | $6.81 | 2.0M |
| 2025-02-03 | -52.87 | $6.85 | 36523 |
| 2025-01-31 | -31.03 | $7.04 | 57900 |
| 2025-01-30 | -19.54 | $7.14 | 57800 |
| 2025-01-29 | -36.78 | $6.99 | 52326 |
| 2025-01-28 | -16.09 | $7.17 | 58945 |
| 2025-01-27 | -4.60 | $7.27 | 65819 |
| 2025-01-24 | -6.41 | $7.15 | 46800 |
| 2025-01-23 | -3.08 | $7.05 | 49100 |
| 2025-01-22 | -23.33 | $6.88 | 100900 |
| 2025-01-21 | 0.00 | $7.02 | 118600 |
| 2025-01-17 | -10.20 | $6.86 | 56600 |
| 2025-01-16 | -23.91 | $6.77 | 69300 |
| 2025-01-15 | -15.22 | $6.81 | 53100 |
| 2025-01-14 | -69.64 | $6.59 | 101218 |
| 2025-01-13 | -78.57 | $6.54 | 319000 |
| 2025-01-10 | -78.57 | $6.54 | 117808 |
| 2025-01-08 | -58.33 | $6.67 | 75800 |
| 2025-01-07 | -56.92 | $6.70 | 3.1M |
| 2025-01-06 | -52.31 | $6.73 | 2.1M |
| 2025-01-03 | -83.08 | $6.53 | 180749 |
| 2025-01-02 | -84.62 | $6.52 | 76100 |
| 2024-12-31 | -70.77 | $6.61 | 90328 |
| 2024-12-30 | -60.00 | $6.68 | 195200 |
| 2024-12-27 | -50.77 | $6.74 | 212816 |
| 2024-12-26 | -64.62 | $6.65 | 65400 |
| 2024-12-24 | -61.54 | $6.67 | 50417 |
| 2024-12-23 | -64.62 | $6.65 | 111300 |
| 2024-12-20 | -61.11 | $6.63 | 96400 |
| 2024-12-19 | -57.65 | $6.58 | 67500 |
| 2024-12-18 | -48.24 | $6.66 | 101000 |
| 2024-12-17 | -31.76 | $6.80 | 98000 |
| 2024-12-16 | -30.59 | $6.81 | 162900 |
| 2024-12-13 | -14.12 | $6.95 | 77843 |
| 2024-12-12 | -25.88 | $6.85 | 87200 |
| 2024-12-11 | -17.65 | $6.92 | 179300 |
| 2024-12-10 | -12.94 | $6.96 | 81236 |
| 2024-12-09 | -16.47 | $6.93 | 116200 |
| 2024-12-06 | -2.17 | $6.86 | 97600 |
| 2024-12-05 | -2.30 | $6.81 | 117829 |
| 2024-12-04 | -6.10 | $6.61 | 149700 |
| 2024-12-03 | -4.88 | $6.62 | 125500 |
| 2024-12-02 | -11.11 | $6.56 | 183300 |
| 2024-11-29 | -20.99 | $6.48 | 62525 |
| 2024-11-27 | -18.52 | $6.50 | 65318 |
| 2024-11-26 | -25.93 | $6.44 | 224100 |
| 2024-11-25 | -18.52 | $6.50 | 172504 |
| 2024-11-22 | -32.10 | $6.39 | 112800 |
| 2024-11-21 | -46.91 | $6.27 | 92900 |
| 2024-11-20 | -32.10 | $6.39 | 73600 |
| 2024-11-19 | -22.22 | $6.47 | 128934 |
| 2024-11-18 | -7.41 | $6.59 | 102400 |
| 2024-11-15 | -7.41 | $6.59 | 148600 |
| 2024-11-14 | -33.33 | $6.38 | 137100 |
| 2024-11-13 | -39.51 | $6.33 | 151400 |
| 2024-11-12 | -37.04 | $6.35 | 196901 |
| 2024-11-11 | -6.17 | $6.60 | 167100 |
| 2024-11-08 | -79.49 | $6.00 | 78100 |
| 2024-11-07 | -52.56 | $6.21 | 110022 |
| 2024-11-06 | -89.74 | $5.92 | 58622 |
| 2024-11-05 | -92.98 | $6.09 | 91900 |
| 2024-11-04 | -84.75 | $6.12 | 108400 |
| 2024-11-01 | -65.75 | $6.14 | 49800 |
| 2024-10-31 | -61.64 | $6.17 | 101200 |
| 2024-10-30 | -63.01 | $6.16 | 96303 |
| 2024-10-29 | -67.12 | $6.13 | 71941 |
| 2024-10-28 | -46.58 | $6.28 | 179800 |
| 2024-10-25 | -47.95 | $6.27 | 54600 |
| 2024-10-24 | -36.36 | $6.38 | 64700 |
| 2024-10-23 | -42.86 | $6.33 | 287333 |
| 2024-10-22 | -27.27 | $6.45 | 63729 |
| 2024-10-21 | -19.48 | $6.51 | 73018 |
| 2024-10-18 | -16.88 | $6.53 | 121529 |
| 2024-10-17 | -44.16 | $6.32 | 2.0M |
| 2024-10-16 | -40.26 | $6.35 | 39823 |
| 2024-10-15 | -45.45 | $6.31 | 123500 |
| 2024-10-14 | -22.08 | $6.49 | 172012 |
| 2024-10-11 | -25.00 | $6.46 | 744807 |
| 2024-10-10 | -25.00 | $6.46 | 51800 |
| 2024-10-09 | -14.85 | $6.51 | 120100 |
| 2024-10-08 | -52.94 | $6.12 | 127600 |
| 2024-10-07 | -64.71 | $6.00 | 417313 |
| 2024-10-04 | -50.98 | $6.14 | 58605 |
| 2024-10-03 | -66.99 | $5.98 | 79133 |
| 2024-10-02 | -48.28 | $6.24 | 47803 |
| 2024-10-01 | -45.69 | $6.27 | 29500 |
| 2024-09-30 | -32.20 | $6.44 | 56200 |
| 2024-09-27 | -22.03 | $6.56 | 49100 |
| 2024-09-26 | -34.75 | $6.41 | 268021 |
| 2024-09-25 | -62.50 | $6.09 | 118000 |
| 2024-09-24 | -61.65 | $6.15 | 159220 |
| 2024-09-23 | -66.92 | $6.08 | 77104 |
| 2024-09-20 | -74.44 | $5.98 | 62900 |
| 2024-09-19 | -62.41 | $6.14 | 99200 |
| 2024-09-18 | -64.66 | $6.11 | 60713 |
| 2024-09-17 | -75.19 | $5.97 | 104000 |
| 2024-09-16 | -81.20 | $5.89 | 742622 |
| 2024-09-13 | -79.70 | $5.91 | 781000 |
| 2024-09-12 | -96.24 | $5.69 | 6.6M |
| 2024-09-11 | -90.98 | $5.76 | 6.9M |
| 2024-09-10 | -97.41 | $5.84 | 200425 |
| 2024-09-09 | -77.19 | $6.53 | 64500 |
| 2024-09-06 | -67.65 | $6.51 | 77600 |
| 2024-09-05 | -29.41 | $6.77 | 71900 |
| 2024-09-04 | -45.59 | $6.66 | 57223 |
| 2024-09-03 | -23.68 | $6.70 | 44000 |
| 2024-08-30 | -17.39 | $6.77 | 89800 |
| 2024-08-29 | -20.87 | $6.73 | 30827 |
| 2024-08-28 | -14.78 | $6.80 | 36429 |
| 2024-08-27 | -8.70 | $6.87 | 39700 |
| 2024-08-26 | -5.43 | $6.69 | 94100 |
| 2024-08-23 | -6.52 | $6.68 | 100712 |
| 2024-08-22 | -18.18 | $6.54 | 37900 |
| 2024-08-21 | -6.82 | $6.64 | 66100 |
| 2024-08-20 | -7.95 | $6.63 | 46600 |
| 2024-08-19 | -1.14 | $6.69 | 108800 |
| 2024-08-16 | -10.00 | $6.54 | 50013 |
| 2024-08-15 | -7.50 | $6.56 | 165500 |
| 2024-08-14 | -12.00 | $6.48 | 67200 |
| 2024-08-13 | 0.00 | $6.50 | 149440 |
| 2024-08-12 | -1.47 | $6.49 | 278538 |
| 2024-08-09 | -1.47 | $6.49 | 104939 |
| 2024-08-08 | 0.00 | $6.49 | 212600 |
| 2024-08-07 | -16.67 | $6.37 | 200242 |
| 2024-08-06 | -68.18 | $6.03 | 237349 |
| 2024-08-05 | -89.39 | $5.89 | 182700 |
| 2024-08-02 | -90.91 | $5.96 | 157600 |
| 2024-08-01 | -92.86 | $6.01 | 159524 |
| 2024-07-31 | -54.35 | $6.16 | 105000 |
| 2024-07-30 | -43.64 | $6.18 | 392636 |
| 2024-07-29 | -40.91 | $6.21 | 157516 |
| 2024-07-26 | -30.91 | $6.32 | 75200 |
| 2024-07-25 | -40.00 | $6.22 | 145500 |
| 2024-07-24 | -46.36 | $6.15 | 136700 |
| 2024-07-23 | -43.64 | $6.18 | 132800 |
| 2024-07-22 | -34.55 | $6.28 | 100400 |
| 2024-07-19 | -38.18 | $6.24 | 3.3M |
| 2024-07-18 | -20.91 | $6.43 | 91529 |
| 2024-07-17 | -29.09 | $6.34 | 70407 |
| 2024-07-16 | -25.45 | $6.38 | 55113 |
| 2024-07-15 | -28.18 | $6.35 | 82300 |
| 2024-07-12 | -25.45 | $6.38 | 138800 |
| 2024-07-11 | -27.27 | $6.36 | 172500 |
| 2024-07-10 | -25.45 | $6.38 | 191348 |
| 2024-07-09 | -25.45 | $6.38 | 68228 |
| 2024-07-08 | -16.36 | $6.48 | 118815 |
| 2024-07-05 | -5.31 | $6.63 | 126434 |
| 2024-07-03 | -77.31 | $5.83 | 62300 |
| 2024-07-02 | -96.21 | $5.61 | 226228 |
| 2024-07-01 | -95.28 | $5.67 | 174304 |
| 2024-06-28 | -99.21 | $5.62 | 153715 |
| 2024-06-27 | -97.62 | $5.65 | 127907 |
| 2024-06-26 | -98.41 | $5.64 | 128300 |
| 2024-06-25 | -98.21 | $5.78 | 135517 |
| 2024-06-24 | -94.44 | $5.86 | 161813 |
| 2024-06-21 | -92.59 | $5.88 | 127627 |
| 2024-06-20 | -97.22 | $5.83 | 127700 |
| 2024-06-18 | -99.06 | $5.83 | 1.9M |
| 2024-06-17 | -86.79 | $5.96 | 203200 |
| 2024-06-14 | -99.06 | $5.83 | 92513 |
| 2024-06-13 | -93.75 | $6.28 | 115100 |
| 2024-06-12 | -86.05 | $6.51 | 74200 |
| 2024-06-11 | -86.05 | $6.51 | 244427 |
| 2024-06-10 | -86.05 | $6.51 | 125600 |
| 2024-06-07 | -83.33 | $6.53 | 41000 |
| 2024-06-06 | -54.76 | $6.65 | 470929 |
| 2024-06-05 | -42.86 | $6.70 | 52100 |
| 2024-06-04 | -33.33 | $6.74 | 103000 |
| 2024-06-03 | -29.27 | $6.75 | 121602 |
| 2024-05-31 | -26.83 | $6.76 | 81500 |
| 2024-05-30 | -65.85 | $6.60 | 145900 |
| 2024-05-29 | -72.92 | $6.52 | 125347 |
| 2024-05-28 | -43.75 | $6.66 | 164200 |
| 2024-05-24 | -64.58 | $6.56 | 78912 |
| 2024-05-23 | -81.25 | $6.48 | 122746 |
| 2024-05-22 | -66.67 | $6.55 | 77634 |
| 2024-05-21 | -43.75 | $6.66 | 56600 |
| 2024-05-20 | -37.50 | $6.69 | 73000 |
| 2024-05-17 | -31.25 | $6.72 | 57600 |
| 2024-05-16 | -20.83 | $6.77 | 52200 |
| 2024-05-15 | -22.92 | $6.76 | 65501 |
| 2024-05-14 | -39.58 | $6.68 | 103513 |
| 2024-05-13 | -48.15 | $6.67 | 92016 |
| 2024-05-10 | -80.60 | $6.52 | 51740 |
| 2024-05-09 | -74.63 | $6.56 | 72200 |
| 2024-05-08 | -77.22 | $6.57 | 35700 |
| 2024-05-07 | -48.81 | $6.82 | 49325 |
| 2024-05-06 | -60.71 | $6.72 | 48000 |
| 2024-05-03 | -72.62 | $6.62 | 43900 |
| 2024-05-02 | -80.95 | $6.55 | 60400 |
| 2024-05-01 | -96.43 | $6.42 | 47606 |
| 2024-04-30 | -96.39 | $6.43 | 85100 |
| 2024-04-29 | -98.68 | $6.48 | 136600 |
| 2024-04-26 | -86.30 | $6.60 | 49524 |
| 2024-04-25 | -92.00 | $6.56 | 147000 |
| 2024-04-24 | -79.45 | $6.67 | 74500 |
| 2024-04-23 | -75.34 | $6.70 | 75134 |
| 2024-04-22 | -79.45 | $6.67 | 80400 |
| 2024-04-19 | -95.89 | $6.55 | 96000 |
| 2024-04-18 | -78.08 | $6.68 | 75800 |
| 2024-04-17 | -95.65 | $6.56 | 74800 |
| 2024-04-16 | -82.50 | $6.82 | 161047 |
| 2024-04-15 | -96.61 | $6.91 | 368800 |
| 2024-04-12 | -94.55 | $6.96 | 53400 |
| 2024-04-11 | -61.82 | $7.14 | 47700 |
| 2024-04-10 | -49.09 | $7.21 | 46400 |
| 2024-04-09 | -49.09 | $7.21 | 45344 |
| 2024-04-08 | -67.27 | $7.11 | 83100 |
| 2024-04-05 | -92.21 | $6.99 | 113209 |
| 2024-04-04 | -100.00 | $6.93 | 170300 |
| 2024-04-03 | -93.14 | $7.01 | 46200 |
| 2024-04-02 | -85.29 | $7.09 | 38200 |
| 2024-04-01 | -80.39 | $7.14 | 60500 |
| 2024-03-28 | -90.22 | $7.16 | 346915 |
| 2024-03-27 | -84.38 | $7.22 | 98200 |
| 2024-03-26 | -94.12 | $7.13 | 46916 |
| 2024-03-25 | -94.29 | $7.13 | 111000 |
| 2024-03-22 | -99.02 | $7.11 | 50200 |
| 2024-03-21 | -100.00 | $7.17 | 105600 |
| 2024-03-20 | -73.68 | $7.42 | 32938 |
| 2024-03-19 | -75.79 | $7.40 | 51228 |
| 2024-03-18 | -91.58 | $7.25 | 60445 |
| 2024-03-15 | -95.54 | $7.22 | 32500 |
| 2024-03-14 | -93.75 | $7.24 | 372128 |
| 2024-03-13 | -89.62 | $7.34 | 35345 |
| 2024-03-12 | -88.68 | $7.35 | 42617 |
| 2024-03-11 | -94.34 | $7.29 | 47702 |
| 2024-03-08 | -95.77 | $7.61 | 54100 |
| 2024-03-07 | -72.13 | $7.85 | 30700 |
| 2024-03-06 | -72.73 | $7.89 | 40700 |
| 2024-03-05 | -87.27 | $7.81 | 28700 |
| 2024-03-04 | -70.91 | $7.90 | 40026 |
| 2024-03-01 | -57.14 | $7.98 | 42400 |
| 2024-02-29 | -58.93 | $7.97 | 25400 |
| 2024-02-28 | -44.64 | $8.05 | 21000 |
| 2024-02-27 | -35.71 | $8.10 | 42803 |
| 2024-02-26 | -70.97 | $7.92 | 23500 |
| 2024-02-23 | -54.84 | $8.02 | 38433 |
| 2024-02-22 | -56.45 | $8.01 | 19600 |
| 2024-02-21 | -61.29 | $7.98 | 37017 |
| 2024-02-20 | -79.03 | $7.87 | 47400 |
| 2024-02-16 | -20.00 | $8.23 | 34100 |
| 2024-02-15 | -19.72 | $8.22 | 41400 |
| 2024-02-14 | -29.58 | $8.15 | 62542 |
| 2024-02-13 | -38.03 | $8.09 | 43000 |
| 2024-02-12 | -36.62 | $8.10 | 94142 |
| 2024-02-09 | -36.62 | $8.10 | 85800 |
| 2024-02-08 | -30.99 | $8.14 | 84300 |
| 2024-02-07 | -57.75 | $7.95 | 71925 |
| 2024-02-06 | -50.70 | $8.00 | 36300 |
| 2024-02-05 | -59.15 | $7.94 | 81200 |
| 2024-02-02 | -25.35 | $8.18 | 33200 |
| 2024-02-01 | -15.49 | $8.25 | 30800 |
| 2024-01-31 | -29.58 | $8.15 | 60100 |
| 2024-01-30 | -37.04 | $8.16 | 32008 |
| 2024-01-29 | -18.60 | $8.35 | 102828 |
| 2024-01-26 | -58.14 | $8.01 | 35135 |
| 2024-01-25 | -70.93 | $7.90 | 32329 |
| 2024-01-24 | -74.42 | $7.87 | 31704 |
| 2024-01-23 | -82.56 | $7.80 | 115934 |
| 2024-01-22 | -90.70 | $7.73 | 67215 |
| 2024-01-19 | -88.37 | $7.75 | 64600 |
| 2024-01-18 | -85.37 | $7.81 | 58237 |
| 2024-01-17 | -90.24 | $7.77 | 58011 |
| 2024-01-16 | -84.21 | $7.87 | 110200 |
| 2024-01-12 | -93.10 | $7.97 | 91617 |
| 2024-01-11 | -56.58 | $8.08 | 202600 |
| 2024-01-10 | -48.75 | $8.12 | 26523 |
| 2024-01-09 | -45.00 | $8.15 | 50000 |
| 2024-01-08 | -26.25 | $8.30 | 90400 |
| 2024-01-05 | -53.75 | $8.08 | 47414 |
| 2024-01-04 | -52.50 | $8.09 | 59615 |
| 2024-01-03 | -45.78 | $8.13 | 40400 |
| 2024-01-02 | -10.42 | $8.41 | 103300 |
| 2023-12-29 | -6.25 | $8.45 | 31835 |
| 2023-12-28 | -4.26 | $8.45 | 66600 |
| 2023-12-27 | -2.22 | $8.43 | 77700 |
| 2023-12-26 | -10.75 | $8.34 | 38600 |
| 2023-12-22 | -6.67 | $8.35 | 60547 |
| 2023-12-21 | -4.44 | $8.37 | 59318 |
| 2023-12-20 | -14.74 | $8.25 | 56834 |
| 2023-12-19 | -3.23 | $8.29 | 53426 |
| 2023-12-18 | -4.30 | $8.28 | 107400 |
| 2023-12-15 | -10.75 | $8.22 | 99500 |
| 2023-12-14 | -3.19 | $8.29 | 145914 |
| 2023-12-13 | -8.77 | $7.90 | 62839 |
| 2023-12-12 | -31.34 | $7.74 | 118243 |
| 2023-12-11 | -9.24 | $7.84 | 351400 |
| 2023-12-08 | -5.60 | $7.88 | 107848 |
| 2023-12-07 | -7.20 | $7.86 | 65844 |
| 2023-12-06 | -11.20 | $7.81 | 42200 |
| 2023-12-05 | -11.51 | $7.71 | 58600 |
| 2023-12-04 | -12.23 | $7.70 | 232500 |
| 2023-12-01 | -7.91 | $7.76 | 64000 |
| 2023-11-30 | -10.07 | $7.73 | 97611 |
| 2023-11-29 | -5.00 | $7.80 | 56400 |
| 2023-11-28 | -5.88 | $7.67 | 112723 |
| 2023-11-27 | -3.68 | $7.64 | 118438 |
| 2023-11-24 | -2.10 | $7.66 | 72600 |
| 2023-11-22 | -7.80 | $7.45 | 55236 |
| 2023-11-21 | -11.35 | $7.40 | 77400 |
| 2023-11-20 | -3.55 | $7.51 | 129100 |
| 2023-11-17 | -7.09 | $7.46 | 41300 |
| 2023-11-16 | -10.64 | $7.41 | 67601 |
| 2023-11-15 | -2.14 | $7.52 | 38908 |
| 2023-11-14 | -0.82 | $7.36 | 123000 |
| 2023-11-13 | -27.78 | $6.80 | 93149 |
| 2023-11-10 | -31.11 | $6.77 | 52909 |
| 2023-11-09 | -30.00 | $6.78 | 82100 |
| 2023-11-08 | -25.56 | $6.82 | 81231 |
| 2023-11-07 | -54.44 | $6.56 | 120600 |
| 2023-11-06 | -45.56 | $6.64 | 126000 |
| 2023-11-03 | -42.22 | $6.67 | 184200 |
| 2023-11-02 | -52.22 | $6.58 | 84100 |
| 2023-11-01 | -53.33 | $6.57 | 81749 |
| 2023-10-31 | -64.44 | $6.47 | 154600 |
| 2023-10-30 | -72.22 | $6.40 | 120433 |
| 2023-10-27 | -87.37 | $6.27 | 76643 |
| 2023-10-26 | -96.12 | $6.19 | 93613 |
| 2023-10-25 | -100.00 | $6.22 | 76910 |
| 2023-10-24 | -91.11 | $6.36 | 107331 |
| 2023-10-23 | -86.67 | $6.40 | 137949 |
| 2023-10-20 | -95.24 | $6.38 | 83100 |
| 2023-10-19 | -96.43 | $6.37 | 138600 |
| 2023-10-18 | -84.75 | $6.68 | 78000 |
| 2023-10-17 | -42.03 | $6.99 | 202700 |
| 2023-10-16 | -84.06 | $6.70 | 525317 |
| 2023-10-13 | -100.00 | $6.59 | 86040 |
| 2023-10-12 | -94.83 | $6.73 | 82315 |
| 2023-10-11 | -65.38 | $6.94 | 58819 |
| 2023-10-10 | -61.54 | $6.96 | 77017 |
| 2023-10-09 | -83.33 | $6.85 | 68000 |
| 2023-10-06 | -55.56 | $7.00 | 77925 |
| 2023-10-05 | -81.48 | $6.86 | 35400 |
| 2023-10-04 | -77.78 | $6.88 | 54729 |
| 2023-10-03 | -84.62 | $6.86 | 195100 |
| 2023-10-02 | -56.72 | $7.05 | 195000 |
| 2023-09-29 | -61.19 | $7.02 | 103131 |
| 2023-09-28 | -61.04 | $7.06 | 130300 |
| 2023-09-27 | -85.71 | $6.87 | 135700 |
| 2023-09-26 | -96.20 | $6.79 | 61100 |
| 2023-09-25 | -91.14 | $6.83 | 96306 |
| 2023-09-22 | -98.53 | $6.88 | 44420 |
| 2023-09-21 | -100.00 | $6.99 | 55017 |
| 2023-09-20 | -81.13 | $7.12 | 50700 |
| 2023-09-19 | -77.94 | $7.17 | 98110 |
| 2023-09-18 | -92.65 | $7.07 | 47002 |
| 2023-09-15 | -84.85 | $7.14 | 291611 |
| 2023-09-14 | -92.42 | $7.09 | 60400 |
| 2023-09-13 | -87.10 | $7.16 | 32824 |
| 2023-09-12 | -67.74 | $7.28 | 84100 |
| 2023-09-11 | -66.13 | $7.29 | 49000 |
| 2023-09-08 | -100.00 | $7.08 | 40732 |
| 2023-09-07 | -86.44 | $7.19 | 53516 |
| 2023-09-06 | -59.32 | $7.37 | 33442 |
| 2023-09-05 | -54.24 | $7.40 | 54104 |
| 2023-09-01 | -77.03 | $7.30 | 46326 |
| 2023-08-31 | -56.76 | $7.45 | 39800 |
| 2023-08-30 | -56.76 | $7.45 | 44245 |
| 2023-08-29 | -52.50 | $7.51 | 52727 |
| 2023-08-28 | -69.15 | $7.42 | 50800 |
| 2023-08-25 | -72.34 | $7.39 | 33600 |
| 2023-08-24 | -64.89 | $7.46 | 63340 |
| 2023-08-23 | -57.73 | $7.54 | 30100 |
| 2023-08-22 | -56.12 | $7.56 | 52700 |
| 2023-08-21 | -45.92 | $7.66 | 127324 |
| 2023-08-18 | -89.57 | $7.25 | 196420 |
| 2023-08-17 | -100.00 | $7.16 | 54200 |
| 2023-08-16 | -95.28 | $7.27 | 103300 |
| 2023-08-15 | -97.09 | $7.28 | 785700 |
| 2023-08-14 | -82.52 | $7.43 | 714939 |
| 2023-08-11 | -88.35 | $7.37 | 544626 |
| 2023-08-10 | -96.25 | $7.51 | 31300 |
| 2023-08-09 | -94.81 | $7.55 | 35000 |
| 2023-08-08 | -75.90 | $7.65 | 119700 |
| 2023-08-07 | -51.81 | $7.85 | 38902 |
| 2023-08-04 | -56.99 | $7.75 | 20500 |
| 2023-08-03 | -58.06 | $7.74 | 32900 |
| 2023-08-02 | -38.10 | $7.88 | 893800 |
| 2023-08-01 | -24.76 | $8.02 | 666300 |
| 2023-07-31 | -31.19 | $7.94 | 23800 |
| 2023-07-28 | -24.77 | $8.01 | 38144 |
| 2023-07-27 | -24.77 | $8.01 | 26000 |
| 2023-07-26 | -22.94 | $8.03 | 20533 |
| 2023-07-25 | -24.77 | $8.01 | 40600 |
| 2023-07-24 | -16.51 | $8.10 | 46100 |
| 2023-07-21 | -17.02 | $7.97 | 37900 |
| 2023-07-20 | -22.73 | $7.87 | 26506 |
| 2023-07-19 | -2.44 | $7.99 | 34200 |
| 2023-07-18 | -2.60 | $7.94 | 27500 |
| 2023-07-17 | -15.94 | $7.77 | 47238 |
| 2023-07-14 | -21.13 | $7.75 | 204904 |
| 2023-07-13 | -14.08 | $7.80 | 30237 |
| 2023-07-12 | -29.58 | $7.69 | 72700 |
| 2023-07-11 | -50.70 | $7.54 | 41500 |
| 2023-07-10 | -70.42 | $7.40 | 37207 |
| 2023-07-07 | -59.15 | $7.48 | 23500 |
| 2023-07-06 | -83.33 | $7.30 | 33312 |
| 2023-07-05 | -58.02 | $7.43 | 21111 |
| 2023-07-03 | -85.19 | $7.21 | 27000 |
| 2023-06-30 | -45.68 | $7.53 | 26900 |
| 2023-06-29 | -44.07 | $7.38 | 22030 |
| 2023-06-28 | -39.53 | $7.39 | 26219 |
| 2023-06-27 | -38.76 | $7.40 | 167403 |
| 2023-06-26 | -45.74 | $7.31 | 71202 |
| 2023-06-23 | -51.16 | $7.24 | 35600 |
| 2023-06-22 | -39.53 | $7.39 | 23500 |
| 2023-06-21 | -34.88 | $7.45 | 28529 |
| 2023-06-20 | -27.13 | $7.55 | 34500 |
| 2023-06-16 | -4.65 | $7.84 | 40000 |
| 2023-06-15 | 0.00 | $7.90 | 53823 |
| 2023-06-14 | -7.38 | $7.74 | 48129 |
| 2023-06-13 | -1.92 | $7.63 | 134300 |
| 2023-06-12 | -6.12 | $7.53 | 73446 |
| 2023-06-09 | -4.71 | $7.42 | 49400 |
| 2023-06-08 | -7.14 | $7.39 | 28131 |
| 2023-06-07 | -30.95 | $7.19 | 49709 |
| 2023-06-06 | -33.33 | $7.17 | 54428 |
| 2023-06-05 | -33.33 | $7.17 | 32400 |
| 2023-06-02 | -35.71 | $7.15 | 44200 |
| 2023-06-01 | -75.00 | $6.82 | 114100 |
| 2023-05-31 | -92.86 | $6.67 | 74800 |
| 2023-05-30 | -57.14 | $7.01 | 48700 |
| 2023-05-26 | -36.36 | $7.17 | 51100 |
| 2023-05-25 | -67.53 | $6.93 | 36800 |
| 2023-05-24 | -63.64 | $6.96 | 62200 |
| 2023-05-23 | -36.36 | $7.17 | 95402 |
| 2023-05-22 | -23.38 | $7.27 | 53200 |
| 2023-05-19 | -11.69 | $7.36 | 52600 |
| 2023-05-18 | 0.00 | $7.44 | 68141 |
| 2023-05-17 | 0.00 | $7.34 | 134549 |
| 2023-05-16 | -46.88 | $7.19 | 21200 |
| 2023-05-15 | -43.75 | $7.22 | 36540 |
| 2023-05-12 | -51.04 | $7.15 | 35937 |
| 2023-05-11 | -54.17 | $7.12 | 30443 |
| 2023-05-10 | -46.88 | $7.19 | 51100 |
| 2023-05-09 | -71.88 | $6.95 | 56630 |
| 2023-05-08 | -71.88 | $6.95 | 21100 |
| 2023-05-05 | -62.50 | $7.04 | 33200 |
| 2023-05-04 | -93.75 | $6.74 | 54601 |
| 2023-05-03 | -92.41 | $6.91 | 20344 |
| 2023-05-02 | -87.34 | $6.95 | 70700 |
| 2023-05-01 | -84.81 | $6.97 | 56300 |
| 2023-04-28 | -77.46 | $7.09 | 33718 |
| 2023-04-27 | -95.77 | $6.96 | 49200 |
| 2023-04-26 | -91.30 | $7.01 | 46541 |
| 2023-04-25 | -97.10 | $6.97 | 25400 |
| 2023-04-24 | -63.51 | $7.17 | 51500 |
| 2023-04-21 | -64.00 | $7.16 | 39700 |
| 2023-04-20 | -58.67 | $7.20 | 51000 |
| 2023-04-19 | -10.67 | $7.56 | 69807 |
| 2023-04-18 | -2.70 | $7.61 | 31705 |
| 2023-04-17 | -3.75 | $7.54 | 217023 |
| 2023-04-14 | -12.50 | $7.47 | 60200 |
| 2023-04-13 | -32.50 | $7.31 | 46703 |
| 2023-04-12 | -47.50 | $7.19 | 107100 |
| 2023-04-11 | -51.72 | $7.19 | 58230 |
| 2023-04-10 | -69.32 | $7.04 | 62400 |
| 2023-04-06 | -72.17 | $7.09 | 23400 |
| 2023-04-05 | -80.85 | $7.04 | 29300 |
| 2023-04-04 | -53.64 | $7.47 | 27100 |
| 2023-04-03 | -52.32 | $7.49 | 31302 |
| 2023-03-31 | -55.63 | $7.44 | 59227 |
| 2023-03-30 | -56.29 | $7.43 | 47100 |
| 2023-03-29 | -74.17 | $7.16 | 71200 |
| 2023-03-28 | -77.48 | $7.11 | 40400 |
| 2023-03-27 | -86.09 | $6.98 | 67047 |
| 2023-03-24 | -87.42 | $6.96 | 55042 |
| 2023-03-23 | -78.81 | $7.09 | 32628 |
| 2023-03-22 | -73.51 | $7.17 | 58800 |
| 2023-03-21 | -73.51 | $7.17 | 32835 |
| 2023-03-20 | -90.73 | $6.91 | 53411 |
| 2023-03-17 | -94.04 | $6.86 | 69200 |
| 2023-03-16 | -87.77 | $7.06 | 369422 |
| 2023-03-15 | -90.00 | $7.11 | 47300 |
| 2023-03-14 | -53.08 | $7.59 | 43812 |
| 2023-03-13 | -49.23 | $7.64 | 37500 |
| 2023-03-10 | -36.92 | $7.80 | 196600 |
| 2023-03-09 | -18.46 | $8.04 | 58000 |
| 2023-03-08 | -3.85 | $8.23 | 33500 |
| 2023-03-07 | -20.24 | $7.65 | 65500 |
| 2023-03-06 | -8.33 | $7.75 | 32902 |
| 2023-03-03 | 0.00 | $7.74 | 89231 |
| 2023-03-02 | -52.00 | $7.34 | 26000 |
| 2023-03-01 | -45.33 | $7.39 | 69424 |
| 2023-02-28 | -67.95 | $7.20 | 67741 |
| 2023-02-27 | -60.26 | $7.26 | 55712 |
| 2023-02-24 | -89.74 | $7.03 | 52733 |
| 2023-02-23 | -56.41 | $7.29 | 214300 |
| 2023-02-22 | -55.56 | $7.28 | 39600 |
| 2023-02-21 | -45.98 | $7.33 | 71539 |
| 2023-02-17 | -26.97 | $7.49 | 41900 |
| 2023-02-16 | -18.87 | $7.53 | 57603 |
| 2023-02-15 | -25.47 | $7.46 | 51018 |
| 2023-02-14 | -28.30 | $7.43 | 41400 |
| 2023-02-13 | -38.68 | $7.32 | 36900 |
| 2023-02-10 | -37.74 | $7.33 | 25521 |
| 2023-02-09 | -14.15 | $7.58 | 42000 |
| 2023-02-08 | -10.68 | $7.59 | 53045 |
| 2023-02-07 | -1.94 | $7.68 | 74600 |
| 2023-02-06 | -18.95 | $7.44 | 50008 |
| 2023-02-03 | -9.09 | $7.53 | 78900 |
| 2023-02-02 | -6.19 | $7.55 | 56700 |
| 2023-02-01 | -29.13 | $7.21 | 56700 |
| 2023-01-31 | -37.69 | $7.02 | 24600 |
| 2023-01-30 | -27.78 | $7.06 | 157400 |
| 2023-01-27 | -16.67 | $7.24 | 98700 |
| 2023-01-26 | -27.16 | $7.07 | 42500 |
| 2023-01-25 | -28.40 | $7.05 | 51443 |
| 2023-01-24 | -37.65 | $6.90 | 99600 |
| 2023-01-23 | -31.25 | $6.96 | 181300 |
| 2023-01-20 | -40.34 | $6.80 | 100132 |
| 2023-01-19 | -35.80 | $6.88 | 198912 |
| 2023-01-18 | -21.02 | $7.14 | 107600 |
| 2023-01-17 | -11.36 | $7.31 | 398734 |
| 2023-01-13 | 0.00 | $7.41 | 292500 |
| 2023-01-12 | -1.89 | $7.31 | 185600 |
| 2023-01-11 | -2.90 | $7.09 | 212300 |
| 2023-01-10 | -0.81 | $6.97 | 250138 |
| 2023-01-09 | -2.44 | $6.95 | 564603 |
| 2023-01-06 | -5.83 | $6.88 | 316800 |
| 2023-01-05 | 0.00 | $6.61 | 237900 |
| 2023-01-04 | -3.66 | $6.52 | 191500 |
| 2023-01-03 | 0.00 | $6.35 | 498700 |
| 2022-12-30 | -55.56 | $5.97 | 203927 |
| 2022-12-29 | -40.74 | $6.05 | 170525 |
| 2022-12-28 | -62.96 | $5.93 | 231423 |
| 2022-12-27 | -50.00 | $6.00 | 404134 |
| 2022-12-23 | -62.96 | $5.93 | 185900 |
| 2022-12-22 | -72.22 | $5.88 | 414900 |
| 2022-12-21 | -53.45 | $5.96 | 100540 |
| 2022-12-20 | -72.41 | $5.85 | 115825 |
| 2022-12-19 | -74.14 | $5.84 | 650100 |
| 2022-12-16 | -55.17 | $5.95 | 395900 |
| 2022-12-15 | -32.81 | $6.06 | 225700 |
| 2022-12-14 | -20.31 | $6.14 | 291305 |
| 2022-12-13 | -42.86 | $6.03 | 549108 |
| 2022-12-12 | -59.26 | $5.96 | 531700 |
| 2022-12-09 | -60.49 | $5.95 | 258036 |
| 2022-12-08 | -72.84 | $5.85 | 256900 |
| 2022-12-07 | -66.99 | $5.75 | 252400 |
| 2022-12-06 | -64.08 | $5.78 | 361900 |
| 2022-12-05 | -43.81 | $5.98 | 627031 |
| 2022-12-02 | -36.29 | $5.99 | 347602 |
| 2022-12-01 | -26.70 | $5.97 | 162006 |
| 2022-11-30 | -24.43 | $6.01 | 171031 |
| 2022-11-29 | -26.14 | $5.98 | 206142 |
| 2022-11-28 | -34.66 | $5.83 | 421916 |
| 2022-11-25 | -27.84 | $5.95 | 157319 |
| 2022-11-23 | -34.66 | $5.83 | 178800 |
| 2022-11-22 | -35.23 | $5.82 | 168000 |
| 2022-11-21 | -36.93 | $5.79 | 391600 |
| 2022-11-18 | -34.66 | $5.83 | 227800 |
| 2022-11-17 | -39.20 | $5.75 | 268000 |
| 2022-11-16 | -25.57 | $5.99 | 259610 |
| 2022-11-15 | -13.07 | $6.21 | 224738 |
| 2022-11-14 | -1.70 | $6.41 | 1.2M |
| 2022-11-11 | 0.00 | $6.41 | 221039 |
| 2022-11-10 | -3.52 | $6.05 | 266242 |
| 2022-11-09 | -15.38 | $5.49 | 194000 |
| 2022-11-08 | -1.64 | $5.65 | 215934 |
| 2022-11-07 | -1.85 | $5.51 | 316500 |
| 2022-11-04 | -9.62 | $5.39 | 275800 |
| 2022-11-03 | -60.44 | $4.81 | 562000 |
| 2022-11-02 | -42.86 | $4.97 | 374400 |
| 2022-11-01 | -12.09 | $5.25 | 331748 |
| 2022-10-31 | -14.29 | $5.17 | 303844 |
| 2022-10-28 | -10.59 | $5.20 | 280100 |
| 2022-10-27 | -9.28 | $5.20 | 351200 |
| 2022-10-26 | -4.21 | $5.18 | 276129 |
| 2022-10-25 | -5.26 | $5.17 | 438204 |
| 2022-10-24 | -9.47 | $5.13 | 331312 |
| 2022-10-21 | -9.30 | $5.05 | 170200 |
| 2022-10-20 | -22.09 | $4.94 | 465029 |
| 2022-10-19 | -41.41 | $4.85 | 274300 |
| 2022-10-18 | -42.24 | $4.94 | 568709 |
| 2022-10-17 | -50.00 | $4.90 | 874932 |
| 2022-10-14 | -68.89 | $4.69 | 271644 |
| 2022-10-13 | -59.26 | $4.82 | 637500 |
| 2022-10-12 | -83.94 | $4.49 | 442200 |
| 2022-10-11 | -76.64 | $4.59 | 547021 |
| 2022-10-10 | -72.48 | $4.68 | 532334 |
| 2022-10-07 | -77.78 | $4.65 | 395243 |
| 2022-10-06 | -82.46 | $4.57 | 230700 |
| 2022-10-05 | -81.29 | $4.59 | 309200 |
| 2022-10-04 | -66.67 | $4.84 | 981548 |
| 2022-10-03 | -79.53 | $4.62 | 424900 |
| 2022-09-30 | -91.81 | $4.41 | 276900 |
| 2022-09-29 | -94.74 | $4.36 | 400138 |
| 2022-09-28 | -84.52 | $4.67 | 182100 |
| 2022-09-27 | -97.99 | $4.52 | 921700 |
| 2022-09-26 | -97.30 | $4.54 | 536400 |
| 2022-09-23 | -96.35 | $4.66 | 237312 |
| 2022-09-22 | -96.20 | $5.22 | 334607 |
| 2022-09-21 | -97.33 | $5.28 | 207800 |
| 2022-09-20 | -92.96 | $5.45 | 370736 |
| 2022-09-19 | -70.42 | $5.61 | 471000 |
| 2022-09-16 | -80.00 | $5.61 | 192700 |
| 2022-09-15 | -90.24 | $5.52 | 868300 |
| 2022-09-14 | -84.55 | $5.59 | 216939 |
| 2022-09-13 | -86.39 | $5.60 | 447007 |
| 2022-09-12 | -63.95 | $5.93 | 476315 |
| 2022-09-09 | -77.85 | $5.73 | 239831 |
| 2022-09-08 | -92.67 | $5.51 | 671000 |
| 2022-09-07 | -88.13 | $5.65 | 1.8M |
| 2022-09-06 | -98.75 | $5.48 | 610500 |
| 2022-09-02 | -95.78 | $5.57 | 366537 |
| 2022-09-01 | -90.96 | $5.65 | 634110 |
| 2022-08-31 | -88.10 | $5.70 | 237348 |
| 2022-08-30 | -85.39 | $5.76 | 552400 |
| 2022-08-29 | -88.76 | $5.70 | 1.0M |
| 2022-08-26 | -99.44 | $5.51 | 473400 |
| 2022-08-25 | -96.53 | $5.89 | 2.1M |
| 2022-08-24 | -97.78 | $5.96 | 428900 |
| 2022-08-23 | -97.66 | $6.03 | 424611 |
| 2022-08-22 | -97.66 | $6.03 | 660736 |
| 2022-08-19 | -98.08 | $6.35 | 276300 |
| 2022-08-18 | -89.77 | $6.58 | 409830 |
| 2022-08-17 | -92.05 | $6.56 | 300000 |
| 2022-08-16 | -71.05 | $6.83 | 204534 |
| 2022-08-15 | -92.11 | $6.67 | 870329 |
| 2022-08-12 | -81.08 | $6.77 | 2.2M |
| 2022-08-11 | -66.28 | $6.80 | 456504 |
| 2022-08-10 | -34.75 | $6.96 | 170300 |
| 2022-08-09 | -58.47 | $6.68 | 195100 |
| 2022-08-08 | -19.49 | $7.14 | 484714 |
| 2022-08-05 | -30.51 | $7.01 | 222400 |
| 2022-08-04 | -18.64 | $7.15 | 111820 |
| 2022-08-03 | -9.32 | $7.26 | 138827 |
| 2022-08-02 | -44.92 | $6.84 | 165300 |
| 2022-08-01 | -24.58 | $7.08 | 300100 |
| 2022-07-29 | -19.49 | $7.14 | 287534 |
| 2022-07-28 | -37.29 | $6.93 | 338324 |
| 2022-07-27 | -40.68 | $6.89 | 157821 |
| 2022-07-26 | -43.88 | $6.97 | 162600 |
| 2022-07-25 | -25.18 | $7.23 | 271300 |
| 2022-07-22 | -31.65 | $7.14 | 151900 |
| 2022-07-21 | -18.71 | $7.32 | 184417 |
| 2022-07-20 | -27.34 | $7.20 | 156900 |
| 2022-07-19 | -34.57 | $7.25 | 372227 |
| 2022-07-18 | -61.11 | $6.82 | 361943 |
| 2022-07-15 | -73.46 | $6.62 | 703932 |
| 2022-07-14 | -91.98 | $6.32 | 416304 |
| 2022-07-13 | -85.92 | $6.59 | 319800 |
| 2022-07-12 | -89.44 | $6.54 | 214800 |
| 2022-07-11 | -90.60 | $6.53 | 365700 |
| 2022-07-08 | -74.29 | $6.84 | 165719 |
| 2022-07-07 | -82.29 | $6.70 | 386647 |
| 2022-07-06 | -93.14 | $6.51 | 482327 |
| 2022-07-05 | -92.57 | $6.52 | 281700 |
| 2022-07-01 | -79.86 | $6.99 | 158400 |
| 2022-06-30 | -80.56 | $6.98 | 168922 |
| 2022-06-29 | -82.46 | $7.20 | 247119 |
| 2022-06-28 | -57.89 | $7.48 | 779100 |
| 2022-06-27 | -80.70 | $7.22 | 243300 |
| 2022-06-24 | -86.84 | $7.15 | 152400 |
| 2022-06-23 | -86.24 | $7.20 | 299339 |
| 2022-06-22 | -58.72 | $7.50 | 152500 |
| 2022-06-21 | -43.12 | $7.67 | 232600 |
| 2022-06-17 | -65.52 | $7.38 | 140815 |
| 2022-06-16 | -63.36 | $7.31 | 183000 |
| 2022-06-15 | -31.39 | $7.71 | 188623 |
| 2022-06-14 | -52.55 | $7.42 | 851649 |
| 2022-06-13 | -42.76 | $7.52 | 822909 |
| 2022-06-10 | -22.76 | $7.81 | 381500 |
| 2022-06-09 | -10.90 | $7.97 | 801900 |
| 2022-06-08 | -6.41 | $8.04 | 145200 |
| 2022-06-07 | 0.00 | $8.07 | 253200 |
| 2022-06-06 | -5.88 | $7.97 | 363020 |
| 2022-06-03 | -18.52 | $7.69 | 2.0M |
| 2022-06-02 | -3.11 | $7.89 | 722938 |
| 2022-06-01 | -6.76 | $7.71 | 101600 |
| 2022-05-31 | -4.83 | $7.71 | 408134 |
| 2022-05-27 | -1.54 | $7.61 | 180825 |
| 2022-05-26 | -4.07 | $7.51 | 193818 |
| 2022-05-25 | -7.53 | $7.19 | 151429 |
| 2022-05-24 | -9.68 | $7.17 | 155530 |
| 2022-05-23 | -15.05 | $7.12 | 210000 |
| 2022-05-20 | -17.20 | $7.10 | 162802 |
| 2022-05-19 | -29.03 | $6.99 | 208300 |
| 2022-05-18 | -64.52 | $6.77 | 159100 |
| 2022-05-17 | -47.58 | $6.98 | 147301 |
| 2022-05-16 | -61.29 | $6.81 | 280610 |
| 2022-05-13 | -50.00 | $6.95 | 171110 |
| 2022-05-12 | -68.55 | $6.72 | 253000 |
| 2022-05-11 | -79.84 | $6.58 | 226928 |
| 2022-05-10 | -84.68 | $6.52 | 531400 |
| 2022-05-09 | -93.55 | $6.41 | 523614 |
| 2022-05-06 | -86.29 | $6.50 | 1.5M |
| 2022-05-05 | -91.13 | $6.44 | 1.3M |
| 2022-05-04 | -61.68 | $6.91 | 242801 |
| 2022-05-03 | -76.64 | $6.75 | 430000 |
| 2022-05-02 | -91.59 | $6.59 | 623125 |
| 2022-04-29 | -77.66 | $6.84 | 146230 |
| 2022-04-28 | -80.85 | $6.81 | 515307 |
| 2022-04-27 | -94.95 | $6.68 | 259437 |
| 2022-04-26 | -100.00 | $6.65 | 294307 |
| 2022-04-25 | -68.57 | $7.11 | 382900 |
| 2022-04-22 | -72.86 | $7.05 | 86000 |
| 2022-04-21 | -55.00 | $7.30 | 451700 |
| 2022-04-20 | -64.29 | $7.17 | 155900 |
| 2022-04-19 | -64.29 | $7.17 | 802400 |
| 2022-04-18 | -92.14 | $6.78 | 398210 |
| 2022-04-14 | -96.09 | $6.84 | 306300 |
| 2022-04-13 | -83.59 | $7.00 | 114400 |
| 2022-04-12 | -88.28 | $6.94 | 176400 |
| 2022-04-11 | -88.28 | $6.94 | 400800 |
| 2022-04-08 | -85.16 | $6.98 | 199132 |
| 2022-04-07 | -80.00 | $6.99 | 555900 |
| 2022-04-06 | -85.19 | $6.92 | 194500 |
| 2022-04-05 | -75.56 | $7.05 | 354600 |
| 2022-04-04 | -46.72 | $7.43 | 468534 |
| 2022-04-01 | -47.02 | $7.28 | 172541 |
| 2022-03-31 | -54.17 | $7.16 | 432100 |
| 2022-03-30 | -33.33 | $7.51 | 177200 |
| 2022-03-29 | -4.17 | $8.00 | 464100 |
| 2022-03-28 | -47.93 | $7.27 | 620900 |
| 2022-03-25 | -67.39 | $7.14 | 455800 |
| 2022-03-24 | -64.79 | $7.33 | 101800 |
| 2022-03-23 | -71.53 | $7.17 | 171100 |
| 2022-03-22 | -69.89 | $7.45 | 337500 |
| 2022-03-21 | -73.58 | $7.32 | 174228 |
| 2022-03-18 | -70.92 | $7.46 | 203900 |
| 2022-03-17 | -75.31 | $7.38 | 409339 |
| 2022-03-16 | -69.58 | $7.61 | 170218 |
| 2022-03-15 | -85.05 | $7.00 | 952700 |
| 2022-03-14 | -87.01 | $6.92 | 522148 |
| 2022-03-11 | -91.18 | $6.75 | 149743 |
| 2022-03-10 | -88.02 | $6.91 | 495042 |
| 2022-03-09 | -81.11 | $7.21 | 677600 |
| 2022-03-08 | -88.94 | $6.87 | 578800 |
| 2022-03-07 | -98.39 | $6.46 | 833500 |
| 2022-03-04 | -97.73 | $6.86 | 208100 |
| 2022-03-03 | -98.32 | $7.21 | 458700 |
| 2022-03-02 | -95.95 | $7.65 | 218800 |
| 2022-03-01 | -98.37 | $7.71 | 386600 |
| 2022-02-28 | -93.99 | $8.54 | 951500 |
| 2022-02-25 | -76.71 | $9.05 | 171322 |
| 2022-02-24 | -76.26 | $9.06 | 256629 |
| 2022-02-23 | -81.88 | $9.51 | 223900 |
| 2022-02-22 | -79.19 | $9.55 | 216728 |
| 2022-02-18 | -51.68 | $9.96 | 129325 |
| 2022-02-17 | -36.24 | $10.19 | 101900 |
| 2022-02-16 | -50.34 | $9.98 | 178628 |
| 2022-02-15 | -24.54 | $10.47 | 183721 |
| 2022-02-14 | -61.54 | $9.89 | 236228 |
| 2022-02-11 | -57.67 | $10.04 | 63400 |
| 2022-02-10 | -34.38 | $10.50 | 145100 |
| 2022-02-09 | -36.46 | $10.46 | 115400 |
| 2022-02-08 | -45.83 | $10.28 | 162742 |
| 2022-02-07 | -71.88 | $9.78 | 143800 |
| 2022-02-04 | -75.00 | $9.72 | 102000 |
| 2022-02-03 | -62.50 | $9.96 | 162500 |
| 2022-02-02 | -66.84 | $9.89 | 128030 |
| 2022-02-01 | -62.24 | $9.98 | 203100 |
| 2022-01-31 | -79.59 | $9.64 | 393300 |
| 2022-01-28 | -92.86 | $9.38 | 1.5M |
| 2022-01-27 | -92.78 | $9.53 | 4.1M |
| 2022-01-26 | -91.67 | $9.55 | 708200 |
| 2022-01-25 | -86.11 | $9.65 | 556140 |
| 2022-01-24 | -82.22 | $9.72 | 412800 |
| 2022-01-21 | -96.85 | $9.97 | 910535 |
| 2022-01-20 | -80.58 | $10.37 | 457936 |
| 2022-01-19 | -43.52 | $10.73 | 117020 |
| 2022-01-18 | -23.44 | $10.90 | 285217 |
| 2022-01-14 | -6.25 | $11.12 | 160700 |
| 2022-01-13 | -11.72 | $11.05 | 183213 |
| 2022-01-12 | -30.47 | $10.81 | 58900 |
| 2022-01-11 | -18.75 | $10.96 | 737541 |
| 2022-01-10 | -5.47 | $11.13 | 904800 |
| 2022-01-07 | -17.19 | $10.98 | 283000 |
| 2022-01-06 | -10.16 | $11.07 | 158020 |
| 2022-01-05 | -15.63 | $11.00 | 311800 |
| 2022-01-04 | -8.04 | $10.95 | 112200 |
| 2022-01-03 | -7.14 | $10.83 | 296400 |
| 2021-12-31 | -36.73 | $10.54 | 131906 |
| 2021-12-30 | -47.66 | $10.48 | 184100 |
| 2021-12-29 | -52.24 | $10.56 | 161521 |
| 2021-12-28 | -47.76 | $10.62 | 203523 |
| 2021-12-27 | -48.51 | $10.61 | 185000 |
| 2021-12-23 | -49.25 | $10.60 | 255700 |
| 2021-12-22 | -78.87 | $10.33 | 170511 |
| 2021-12-21 | -86.82 | $10.21 | 282313 |
| 2021-12-20 | -95.09 | $10.03 | 423000 |
| 2021-12-17 | -97.06 | $10.18 | 197341 |
| 2021-12-16 | -91.87 | $10.40 | 164000 |
| 2021-12-15 | -87.14 | $10.54 | 183200 |
| 2021-12-14 | -88.40 | $10.52 | 191300 |
| 2021-12-13 | -82.80 | $10.66 | 232200 |
| 2021-12-10 | -78.80 | $10.76 | 261932 |
| 2021-12-09 | -87.60 | $10.54 | 643649 |
| 2021-12-08 | -78.00 | $10.78 | 216913 |
| 2021-12-07 | -83.60 | $10.64 | 471706 |
| 2021-12-06 | -84.80 | $10.61 | 312240 |
| 2021-12-03 | -90.00 | $10.48 | 219100 |
| 2021-12-02 | -76.47 | $10.91 | 242100 |
| 2021-12-01 | -77.31 | $10.89 | 153000 |
| 2021-11-30 | -82.77 | $10.76 | 252400 |
| 2021-11-29 | -90.34 | $10.58 | 236537 |
| 2021-11-26 | -94.86 | $11.07 | 42643 |
| 2021-11-24 | -78.51 | $11.78 | 50700 |
| 2021-11-23 | -52.46 | $12.09 | 90329 |
| 2021-11-22 | -53.23 | $12.07 | 907902 |
| 2021-11-19 | -53.19 | $11.98 | 87900 |
| 2021-11-18 | -32.62 | $12.27 | 194300 |
| 2021-11-17 | -60.28 | $11.88 | 148314 |
| 2021-11-16 | -3.09 | $12.68 | 46748 |
| 2021-11-15 | -12.77 | $12.34 | 140700 |
| 2021-11-12 | -19.15 | $12.25 | 50400 |
| 2021-11-11 | -40.43 | $11.95 | 68800 |
| 2021-11-10 | -14.89 | $12.31 | 58200 |
| 2021-11-09 | -4.17 | $12.26 | 43600 |
| 2021-11-08 | -5.75 | $11.93 | 335233 |
| 2021-11-05 | -13.79 | $11.86 | 66500 |
| 2021-11-04 | -18.52 | $11.78 | 60400 |
| 2021-11-03 | 0.00 | $11.98 | 55347 |
| 2021-11-02 | -20.28 | $11.59 | 65841 |
| 2021-11-01 | -8.05 | $11.76 | 149544 |
| 2021-10-29 | -4.70 | $11.81 | 59937 |
| 2021-10-28 | 0.00 | $11.88 | 136900 |
| 2021-10-27 | -5.07 | $11.70 | 43410 |
| 2021-10-26 | -16.67 | $11.54 | 53518 |
| 2021-10-25 | -20.45 | $11.44 | 93400 |
| 2021-10-22 | -15.15 | $11.51 | 122400 |
| 2021-10-21 | -15.08 | $11.46 | 275120 |
| 2021-10-20 | -19.84 | $11.40 | 82200 |
| 2021-10-19 | -24.60 | $11.34 | 114436 |
| 2021-10-18 | -47.42 | $11.51 | 338636 |
| 2021-10-15 | -42.25 | $11.62 | 52026 |
| 2021-10-14 | -63.87 | $11.51 | 45329 |
| 2021-10-13 | -64.52 | $11.49 | 66639 |
| 2021-10-12 | -71.92 | $11.28 | 53300 |
| 2021-10-11 | -69.72 | $11.35 | 135338 |
| 2021-10-08 | -71.61 | $11.29 | 168300 |
| 2021-10-07 | -86.12 | $10.83 | 65500 |
| 2021-10-06 | -94.95 | $10.55 | 44900 |
| 2021-10-05 | -92.74 | $10.62 | 198911 |
| 2021-10-04 | -91.08 | $10.70 | 299148 |
| 2021-10-01 | -95.32 | $10.91 | 540300 |
| 2021-09-30 | -92.03 | $11.02 | 715626 |
| 2021-09-29 | -90.94 | $11.05 | 3.5M |
| 2021-09-28 | -90.04 | $11.08 | 1.2M |
| 2021-09-27 | -79.37 | $11.39 | 149800 |
| 2021-09-24 | -87.41 | $11.16 | 42000 |
| 2021-09-23 | -84.62 | $11.24 | 146300 |
| 2021-09-22 | -98.95 | $10.83 | 76126 |
| 2021-09-21 | -69.42 | $12.23 | 63044 |
| 2021-09-20 | -67.96 | $12.26 | 134700 |
| 2021-09-17 | -29.27 | $13.06 | 47500 |
| 2021-09-16 | -33.66 | $12.97 | 89500 |
| 2021-09-15 | -21.93 | $13.41 | 192933 |
| 2021-09-14 | -31.58 | $13.30 | 79900 |
| 2021-09-13 | -61.94 | $13.03 | 73600 |
| 2021-09-10 | -90.32 | $12.67 | 91700 |
| 2021-09-09 | -84.52 | $12.76 | 197800 |
| 2021-09-08 | -98.56 | $12.70 | 97800 |
| 2021-09-07 | -100.00 | $12.97 | 131412 |
| 2021-09-03 | -84.91 | $13.17 | 54500 |
| 2021-09-02 | -84.91 | $13.17 | 158800 |
| 2021-09-01 | -77.36 | $13.25 | 63500 |
| 2021-08-31 | -59.43 | $13.44 | 59420 |
| 2021-08-30 | -43.40 | $13.61 | 46014 |
| 2021-08-27 | -45.28 | $13.59 | 101628 |
| 2021-08-26 | -68.87 | $13.34 | 92800 |
| 2021-08-25 | -59.43 | $13.44 | 27600 |
| 2021-08-24 | -58.49 | $13.45 | 85406 |
| 2021-08-23 | -80.19 | $13.22 | 226400 |
| 2021-08-20 | -88.68 | $13.13 | 37200 |
| 2021-08-19 | -95.15 | $13.18 | 139821 |
| 2021-08-18 | -82.80 | $13.39 | 45600 |
| 2021-08-17 | -90.32 | $13.32 | 56434 |
| 2021-08-16 | -34.02 | $13.83 | 68200 |
| 2021-08-13 | -26.92 | $13.88 | 66029 |
| 2021-08-12 | -49.04 | $13.65 | 29900 |
| 2021-08-11 | -53.85 | $13.60 | 29200 |
| 2021-08-10 | -63.39 | $13.53 | 123700 |
| 2021-08-09 | -68.75 | $13.47 | 82500 |
| 2021-08-06 | -66.07 | $13.50 | 59549 |
| 2021-08-05 | -55.36 | $13.62 | 20907 |
| 2021-08-04 | -71.43 | $13.44 | 36842 |
| 2021-08-03 | -50.44 | $13.68 | 68200 |
| 2021-08-02 | -59.54 | $13.65 | 55926 |
| 2021-07-30 | -75.00 | $13.59 | 31800 |
| 2021-07-29 | -64.89 | $13.78 | 67600 |
| 2021-07-28 | -75.00 | $13.59 | 29200 |
| 2021-07-27 | -76.89 | $13.61 | 55400 |
| 2021-07-26 | -69.91 | $13.77 | 52017 |
| 2021-07-23 | -64.32 | $13.93 | 68400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.24
2026-07-21
Close Price
$8.17
Vol: 17596Average Directional Index - Detailed Analysis
Minimum
7.10
Average
17.34
Maximum
38.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.24 | $8.17 | 17596 |
| 2026-07-20 | 10.70 | $8.04 | 17632 |
| 2026-07-17 | 11.26 | $8.23 | 18200 |
| 2026-07-16 | 11.68 | $8.27 | 27800 |
| 2026-07-15 | 11.90 | $8.27 | 85400 |
| 2026-07-14 | 12.13 | $8.10 | 92819 |
| 2026-07-13 | 12.55 | $8.21 | 58343 |
| 2026-07-10 | 12.77 | $8.29 | 19900 |
| 2026-07-09 | 13.02 | $8.22 | 28600 |
| 2026-07-08 | 13.45 | $8.06 | 95807 |
| 2026-07-07 | 14.13 | $8.30 | 69400 |
| 2026-07-06 | 14.33 | $8.45 | 121600 |
| 2026-07-02 | 14.25 | $8.52 | 635600 |
| 2026-07-01 | 13.98 | $8.35 | 80421 |
| 2026-06-30 | 14.20 | $8.30 | 38126 |
| 2026-06-29 | 14.51 | $8.17 | 30400 |
| 2026-06-26 | 15.08 | $8.31 | 16900 |
| 2026-06-25 | 15.31 | $8.45 | 31900 |
| 2026-06-24 | 15.26 | $8.37 | 46500 |
| 2026-06-23 | 15.44 | $8.35 | 106300 |
| 2026-06-22 | 15.64 | $8.39 | 32500 |
| 2026-06-18 | 15.66 | $8.24 | 136500 |
| 2026-06-17 | 15.68 | $8.41 | 44700 |
| 2026-06-16 | 15.54 | $8.58 | 39900 |
| 2026-06-15 | 14.87 | $8.54 | 43500 |
| 2026-06-12 | 14.18 | $8.41 | 39100 |
| 2026-06-11 | 13.76 | $8.30 | 38300 |
| 2026-06-10 | 13.55 | $7.94 | 73200 |
| 2026-06-09 | 13.79 | $7.97 | 275713 |
| 2026-06-08 | 14.06 | $7.91 | 99000 |
| 2026-06-05 | 14.39 | $7.90 | 29234 |
| 2026-06-04 | 14.62 | $8.08 | 43500 |
| 2026-06-03 | 14.55 | $8.22 | 37100 |
| 2026-06-02 | 14.13 | $8.51 | 29200 |
| 2026-06-01 | 13.23 | $8.31 | 23300 |
| 2026-05-29 | 12.51 | $8.32 | 39600 |
| 2026-05-28 | 11.58 | $8.36 | 45116 |
| 2026-05-27 | 11.18 | $8.51 | 110500 |
| 2026-05-26 | 10.56 | $8.11 | 27200 |
| 2026-05-22 | 10.51 | $7.85 | 16100 |
| 2026-05-21 | 10.87 | $7.82 | 35219 |
| 2026-05-20 | 11.35 | $7.77 | 41800 |
| 2026-05-19 | 11.84 | $7.70 | 27825 |
| 2026-05-18 | 12.45 | $8.00 | 24000 |
| 2026-05-15 | 12.59 | $7.95 | 85836 |
| 2026-05-14 | 12.85 | $8.12 | 29900 |
| 2026-05-13 | 12.75 | $8.14 | 49600 |
| 2026-05-12 | 12.63 | $8.20 | 39426 |
| 2026-05-11 | 12.49 | $8.15 | 55940 |
| 2026-05-08 | 12.17 | $8.35 | 15200 |
| 2026-05-07 | 11.59 | $8.16 | 33600 |
| 2026-05-06 | 10.99 | $8.01 | 35300 |
| 2026-05-05 | 10.80 | $7.26 | 130336 |
| 2026-05-04 | 11.15 | $7.45 | 29836 |
| 2026-05-01 | 11.71 | $7.53 | 27900 |
| 2026-04-30 | 12.05 | $7.56 | 43241 |
| 2026-04-29 | 12.60 | $7.40 | 34843 |
| 2026-04-28 | 13.06 | $7.54 | 58305 |
| 2026-04-27 | 13.71 | $7.58 | 23500 |
| 2026-04-24 | 14.23 | $7.69 | 16900 |
| 2026-04-23 | 14.59 | $7.63 | 28000 |
| 2026-04-22 | 14.98 | $7.55 | 36142 |
| 2026-04-21 | 15.63 | $7.68 | 23431 |
| 2026-04-20 | 16.13 | $7.82 | 31035 |
| 2026-04-17 | 16.49 | $7.89 | 22900 |
| 2026-04-16 | 16.59 | $7.52 | 33500 |
| 2026-04-15 | 17.34 | $7.50 | 33500 |
| 2026-04-14 | 18.01 | $7.62 | 67234 |
| 2026-04-13 | 18.51 | $7.52 | 60300 |
| 2026-04-10 | 19.30 | $7.61 | 36200 |
| 2026-04-09 | 19.88 | $7.58 | 64903 |
| 2026-04-08 | 20.60 | $7.67 | 49800 |
| 2026-04-07 | 21.15 | $7.22 | 127200 |
| 2026-04-06 | 21.96 | $7.28 | 78300 |
| 2026-04-02 | 22.99 | $7.18 | 64000 |
| 2026-04-01 | 23.56 | $7.28 | 59800 |
| 2026-03-31 | 24.53 | $6.94 | 287813 |
| 2026-03-30 | 24.74 | $6.74 | 264248 |
| 2026-03-27 | 24.54 | $6.84 | 71900 |
| 2026-03-26 | 24.47 | $6.89 | 140901 |
| 2026-03-25 | 24.51 | $6.92 | 211328 |
| 2026-03-24 | 24.54 | $6.85 | 1.5M |
| 2026-03-23 | 24.33 | $7.07 | 133426 |
| 2026-03-20 | 24.10 | $6.63 | 137700 |
| 2026-03-19 | 23.25 | $6.72 | 250045 |
| 2026-03-18 | 22.35 | $7.02 | 84100 |
| 2026-03-17 | 21.85 | $7.29 | 126300 |
| 2026-03-16 | 21.54 | $7.18 | 96520 |
| 2026-03-13 | 20.91 | $7.10 | 69216 |
| 2026-03-12 | 20.27 | $7.13 | 117033 |
| 2026-03-11 | 19.43 | $7.46 | 64244 |
| 2026-03-10 | 18.90 | $7.40 | 129000 |
| 2026-03-09 | 18.34 | $7.17 | 101712 |
| 2026-03-06 | 17.05 | $7.40 | 91700 |
| 2026-03-05 | 15.83 | $7.63 | 82403 |
| 2026-03-04 | 15.08 | $7.85 | 44800 |
| 2026-03-03 | 14.65 | $7.98 | 84300 |
| 2026-03-02 | 14.19 | $8.33 | 150800 |
| 2026-02-27 | 14.40 | $8.72 | 42521 |
| 2026-02-26 | 14.45 | $8.88 | 27100 |
| 2026-02-25 | 14.13 | $8.85 | 34300 |
| 2026-02-24 | 13.54 | $8.90 | 35446 |
| 2026-02-23 | 13.04 | $8.57 | 55000 |
| 2026-02-20 | 13.11 | $8.71 | 25447 |
| 2026-02-19 | 12.88 | $8.64 | 42308 |
| 2026-02-18 | 12.63 | $8.75 | 41226 |
| 2026-02-17 | 12.70 | $8.71 | 26241 |
| 2026-02-13 | 12.15 | $8.80 | 26900 |
| 2026-02-12 | 11.29 | $8.70 | 42639 |
| 2026-02-11 | 10.50 | $8.52 | 26600 |
| 2026-02-10 | 10.12 | $8.59 | 113514 |
| 2026-02-09 | 9.38 | $8.60 | 57600 |
| 2026-02-06 | 8.77 | $8.42 | 31600 |
| 2026-02-05 | 8.44 | $8.44 | 118922 |
| 2026-02-04 | 8.09 | $8.54 | 47200 |
| 2026-02-03 | 7.72 | $8.00 | 33619 |
| 2026-02-02 | 7.68 | $8.05 | 25437 |
| 2026-01-30 | 7.51 | $7.91 | 20800 |
| 2026-01-29 | 7.63 | $8.14 | 32312 |
| 2026-01-28 | 8.01 | $7.97 | 20200 |
| 2026-01-27 | 8.31 | $8.14 | 21824 |
| 2026-01-26 | 8.66 | $8.02 | 13200 |
| 2026-01-23 | 8.97 | $7.96 | 22338 |
| 2026-01-22 | 8.98 | $7.79 | 15041 |
| 2026-01-21 | 8.55 | $7.78 | 12800 |
| 2026-01-20 | 7.92 | $7.61 | 32100 |
| 2026-01-16 | 7.40 | $7.75 | 18500 |
| 2026-01-15 | 7.13 | $7.85 | 13600 |
| 2026-01-14 | 7.10 | $7.96 | 14700 |
| 2026-01-13 | 7.42 | $7.90 | 31529 |
| 2026-01-12 | 7.40 | $8.20 | 13700 |
| 2026-01-09 | 7.25 | $8.12 | 15800 |
| 2026-01-08 | 7.35 | $8.13 | 13200 |
| 2026-01-07 | 7.44 | $8.06 | 14415 |
| 2026-01-06 | 7.45 | $7.99 | 20200 |
| 2026-01-05 | 7.54 | $7.96 | 16842 |
| 2026-01-02 | 7.65 | $8.12 | 20337 |
| 2025-12-31 | 7.95 | $8.00 | 19248 |
| 2025-12-30 | 8.09 | $8.05 | 21100 |
| 2025-12-29 | 8.23 | $7.98 | 8413 |
| 2025-12-26 | 7.99 | $7.86 | 10500 |
| 2025-12-24 | 8.17 | $7.86 | 6700 |
| 2025-12-23 | 8.37 | $7.81 | 30300 |
| 2025-12-22 | 8.58 | $7.87 | 19317 |
| 2025-12-19 | 8.69 | $7.85 | 9300 |
| 2025-12-18 | 8.80 | $7.86 | 20303 |
| 2025-12-17 | 9.04 | $7.74 | 17300 |
| 2025-12-16 | 9.51 | $7.88 | 11600 |
| 2025-12-15 | 9.68 | $7.81 | 19800 |
| 2025-12-12 | 9.94 | $7.89 | 25627 |
| 2025-12-11 | 10.07 | $7.82 | 15328 |
| 2025-12-10 | 10.31 | $7.67 | 13019 |
| 2025-12-09 | 10.62 | $7.57 | 27300 |
| 2025-12-08 | 10.71 | $7.54 | 31223 |
| 2025-12-05 | 10.82 | $7.60 | 25600 |
| 2025-12-04 | 11.10 | $7.62 | 13436 |
| 2025-12-03 | 11.47 | $7.82 | 18500 |
| 2025-12-02 | 11.97 | $7.66 | 21139 |
| 2025-12-01 | 12.20 | $7.61 | 39700 |
| 2025-11-28 | 12.37 | $7.46 | 20008 |
| 2025-11-26 | 12.47 | $7.51 | 26900 |
| 2025-11-25 | 12.46 | $7.51 | 129801 |
| 2025-11-24 | 12.95 | $7.47 | 173000 |
| 2025-11-21 | 13.46 | $7.30 | 49100 |
| 2025-11-20 | 13.76 | $7.08 | 33402 |
| 2025-11-19 | 13.48 | $7.32 | 41300 |
| 2025-11-18 | 13.26 | $7.20 | 20509 |
| 2025-11-17 | 12.69 | $7.30 | 28900 |
| 2025-11-14 | 12.35 | $7.43 | 22849 |
| 2025-11-13 | 12.25 | $7.42 | 13107 |
| 2025-11-12 | 12.26 | $7.53 | 8130 |
| 2025-11-11 | 12.36 | $7.45 | 31226 |
| 2025-11-10 | 12.46 | $7.65 | 25211 |
| 2025-11-07 | 13.07 | $7.72 | 23000 |
| 2025-11-06 | 13.59 | $7.75 | 44340 |
| 2025-11-05 | 14.05 | $7.67 | 40741 |
| 2025-11-04 | 14.65 | $7.58 | 51700 |
| 2025-11-03 | 15.40 | $7.67 | 18444 |
| 2025-10-31 | 16.06 | $7.67 | 34500 |
| 2025-10-30 | 16.81 | $7.60 | 23600 |
| 2025-10-29 | 17.50 | $7.68 | 395102 |
| 2025-10-28 | 18.14 | $7.59 | 290117 |
| 2025-10-27 | 18.87 | $7.60 | 16726 |
| 2025-10-24 | 19.36 | $7.46 | 60900 |
| 2025-10-23 | 20.00 | $7.40 | 25200 |
| 2025-10-22 | 20.89 | $7.35 | 33124 |
| 2025-10-21 | 21.88 | $7.21 | 49127 |
| 2025-10-20 | 22.96 | $7.22 | 33400 |
| 2025-10-17 | 24.09 | $7.09 | 50900 |
| 2025-10-16 | 25.07 | $6.62 | 25807 |
| 2025-10-15 | 25.16 | $6.25 | 66700 |
| 2025-10-14 | 24.44 | $6.31 | 54312 |
| 2025-10-13 | 23.75 | $6.47 | 70101 |
| 2025-10-10 | 23.21 | $6.55 | 21700 |
| 2025-10-09 | 22.79 | $6.63 | 105700 |
| 2025-10-08 | 22.38 | $6.63 | 30400 |
| 2025-10-07 | 22.01 | $6.78 | 13300 |
| 2025-10-06 | 21.80 | $6.95 | 19400 |
| 2025-10-03 | 21.71 | $6.87 | 25100 |
| 2025-10-02 | 21.61 | $6.82 | 41520 |
| 2025-10-01 | 20.85 | $6.86 | 108813 |
| 2025-09-30 | 20.06 | $6.63 | 27100 |
| 2025-09-29 | 18.53 | $6.69 | 13000 |
| 2025-09-26 | 16.99 | $6.73 | 86200 |
| 2025-09-25 | 15.38 | $6.66 | 52200 |
| 2025-09-24 | 13.67 | $6.76 | 811839 |
| 2025-09-23 | 11.88 | $6.79 | 79013 |
| 2025-09-22 | 10.11 | $8.87 | 47149 |
| 2025-09-19 | 10.26 | $8.72 | 24900 |
| 2025-09-18 | 10.23 | $8.92 | 55124 |
| 2025-09-17 | 10.00 | $8.64 | 20800 |
| 2025-09-16 | 10.53 | $8.52 | 28900 |
| 2025-09-15 | 11.08 | $8.52 | 35200 |
| 2025-09-12 | 11.01 | $8.38 | 56300 |
| 2025-09-11 | 10.54 | $8.51 | 47300 |
| 2025-09-10 | 10.21 | $8.49 | 19204 |
| 2025-09-09 | 10.02 | $8.75 | 64626 |
| 2025-09-08 | 10.34 | $8.70 | 63100 |
| 2025-09-05 | 10.52 | $8.56 | 15600 |
| 2025-09-04 | 10.40 | $8.49 | 121947 |
| 2025-09-03 | 10.27 | $8.59 | 26700 |
| 2025-09-02 | 10.30 | $8.60 | 68705 |
| 2025-08-29 | 10.48 | $8.86 | 14022 |
| 2025-08-28 | 10.91 | $8.87 | 14300 |
| 2025-08-27 | 11.13 | $8.73 | 8830 |
| 2025-08-26 | 11.59 | $8.99 | 19716 |
| 2025-08-25 | 11.42 | $8.87 | 10501 |
| 2025-08-22 | 11.49 | $8.93 | 19400 |
| 2025-08-21 | 11.21 | $8.76 | 17700 |
| 2025-08-20 | 11.37 | $8.83 | 20500 |
| 2025-08-19 | 11.42 | $8.84 | 13100 |
| 2025-08-18 | 11.30 | $8.70 | 15144 |
| 2025-08-15 | 11.72 | $8.78 | 13500 |
| 2025-08-14 | 11.91 | $8.76 | 14900 |
| 2025-08-13 | 12.33 | $8.62 | 15044 |
| 2025-08-12 | 12.91 | $8.74 | 36600 |
| 2025-08-11 | 13.50 | $8.47 | 21724 |
| 2025-08-08 | 13.63 | $8.60 | 16431 |
| 2025-08-07 | 14.11 | $8.63 | 19000 |
| 2025-08-06 | 14.61 | $8.47 | 14400 |
| 2025-08-05 | 14.66 | $8.51 | 21100 |
| 2025-08-04 | 14.70 | $8.50 | 26932 |
| 2025-08-01 | 14.87 | $8.54 | 25229 |
| 2025-07-31 | 15.05 | $8.59 | 21029 |
| 2025-07-30 | 15.69 | $8.66 | 19300 |
| 2025-07-29 | 16.48 | $8.96 | 62900 |
| 2025-07-28 | 16.81 | $8.80 | 8800 |
| 2025-07-25 | 17.39 | $9.07 | 47200 |
| 2025-07-24 | 17.66 | $8.97 | 12400 |
| 2025-07-23 | 17.76 | $9.09 | 24200 |
| 2025-07-22 | 17.85 | $8.74 | 8335 |
| 2025-07-21 | 18.75 | $8.77 | 15400 |
| 2025-07-18 | 19.70 | $8.72 | 40946 |
| 2025-07-17 | 20.58 | $8.88 | 10600 |
| 2025-07-16 | 21.31 | $8.84 | 45000 |
| 2025-07-15 | 22.18 | $8.85 | 15200 |
| 2025-07-14 | 22.81 | $8.89 | 65324 |
| 2025-07-11 | 23.48 | $9.11 | 19400 |
| 2025-07-10 | 23.62 | $9.17 | 25500 |
| 2025-07-09 | 23.42 | $9.15 | 14837 |
| 2025-07-08 | 23.21 | $8.97 | 91900 |
| 2025-07-07 | 23.33 | $8.86 | 21906 |
| 2025-07-03 | 23.67 | $8.94 | 6337 |
| 2025-07-02 | 23.65 | $8.89 | 13800 |
| 2025-07-01 | 23.71 | $8.80 | 19220 |
| 2025-06-30 | 23.93 | $8.76 | 33500 |
| 2025-06-27 | 24.29 | $8.70 | 28200 |
| 2025-06-26 | 24.70 | $8.39 | 52400 |
| 2025-06-25 | 25.89 | $8.30 | 32211 |
| 2025-06-24 | 27.13 | $8.43 | 67348 |
| 2025-06-23 | 28.56 | $8.68 | 18800 |
| 2025-06-20 | 29.31 | $8.50 | 29736 |
| 2025-06-18 | 30.25 | $8.56 | 47300 |
| 2025-06-17 | 31.06 | $8.72 | 28900 |
| 2025-06-16 | 31.43 | $8.83 | 39100 |
| 2025-06-13 | 31.44 | $8.78 | 32804 |
| 2025-06-12 | 31.67 | $9.02 | 10600 |
| 2025-06-11 | 31.19 | $8.82 | 19600 |
| 2025-06-10 | 31.00 | $8.78 | 11900 |
| 2025-06-09 | 30.96 | $8.70 | 39221 |
| 2025-06-06 | 31.02 | $8.65 | 5127 |
| 2025-06-05 | 31.10 | $8.69 | 96149 |
| 2025-06-04 | 31.19 | $8.65 | 9524 |
| 2025-06-03 | 31.24 | $8.68 | 14600 |
| 2025-06-02 | 31.41 | $8.72 | 25421 |
| 2025-05-30 | 31.39 | $8.75 | 22700 |
| 2025-05-29 | 30.83 | $8.73 | 18400 |
| 2025-05-28 | 30.23 | $8.61 | 30300 |
| 2025-05-27 | 29.75 | $8.62 | 24911 |
| 2025-05-23 | 29.24 | $8.43 | 63802 |
| 2025-05-22 | 29.20 | $8.61 | 73200 |
| 2025-05-21 | 28.38 | $8.65 | 13136 |
| 2025-05-20 | 27.34 | $8.64 | 18407 |
| 2025-05-19 | 26.42 | $8.47 | 14800 |
| 2025-05-16 | 25.67 | $8.31 | 10524 |
| 2025-05-15 | 25.14 | $8.35 | 13000 |
| 2025-05-14 | 24.58 | $8.22 | 8522 |
| 2025-05-13 | 23.99 | $8.38 | 45900 |
| 2025-05-12 | 23.04 | $8.26 | 16124 |
| 2025-05-09 | 22.22 | $8.13 | 30700 |
| 2025-05-08 | 21.52 | $8.05 | 9003 |
| 2025-05-07 | 20.97 | $7.91 | 30700 |
| 2025-05-06 | 20.39 | $8.11 | 27800 |
| 2025-05-05 | 19.17 | $7.93 | 10245 |
| 2025-05-02 | 18.36 | $7.91 | 40500 |
| 2025-05-01 | 17.51 | $7.84 | 39742 |
| 2025-04-30 | 16.61 | $7.73 | 35800 |
| 2025-04-29 | 15.74 | $7.74 | 36200 |
| 2025-04-28 | 15.02 | $7.93 | 28806 |
| 2025-04-25 | 14.27 | $7.98 | 20400 |
| 2025-04-24 | 13.49 | $7.80 | 15300 |
| 2025-04-23 | 12.86 | $7.57 | 23307 |
| 2025-04-22 | 12.39 | $7.58 | 34010 |
| 2025-04-21 | 11.95 | $7.23 | 36100 |
| 2025-04-17 | 11.81 | $7.32 | 22214 |
| 2025-04-16 | 11.90 | $7.21 | 32938 |
| 2025-04-15 | 12.00 | $7.21 | 47700 |
| 2025-04-14 | 12.25 | $7.09 | 58200 |
| 2025-04-11 | 12.76 | $6.93 | 86212 |
| 2025-04-10 | 13.42 | $6.72 | 111100 |
| 2025-04-09 | 13.74 | $7.18 | 134100 |
| 2025-04-08 | 14.08 | $6.43 | 151300 |
| 2025-04-07 | 13.32 | $6.47 | 168300 |
| 2025-04-04 | 12.48 | $6.51 | 80000 |
| 2025-04-03 | 11.80 | $6.76 | 25404 |
| 2025-04-02 | 11.59 | $7.02 | 30803 |
| 2025-04-01 | 11.62 | $7.00 | 43844 |
| 2025-03-31 | 11.73 | $6.97 | 908139 |
| 2025-03-28 | 11.58 | $7.18 | 2.0M |
| 2025-03-27 | 11.90 | $7.33 | 95648 |
| 2025-03-26 | 12.47 | $7.44 | 33700 |
| 2025-03-25 | 12.66 | $7.65 | 34515 |
| 2025-03-24 | 12.59 | $7.57 | 12725 |
| 2025-03-21 | 12.60 | $7.55 | 30110 |
| 2025-03-20 | 12.75 | $7.66 | 31500 |
| 2025-03-19 | 12.74 | $7.75 | 41100 |
| 2025-03-18 | 12.54 | $7.71 | 44300 |
| 2025-03-17 | 12.11 | $7.68 | 19743 |
| 2025-03-14 | 11.84 | $7.53 | 53808 |
| 2025-03-13 | 11.75 | $7.38 | 12700 |
| 2025-03-12 | 11.97 | $7.49 | 37300 |
| 2025-03-11 | 11.99 | $7.37 | 37200 |
| 2025-03-10 | 12.21 | $7.32 | 31100 |
| 2025-03-07 | 12.48 | $7.45 | 9927 |
| 2025-03-06 | 12.52 | $7.44 | 31225 |
| 2025-03-05 | 12.46 | $7.08 | 99845 |
| 2025-03-04 | 13.00 | $6.55 | 76137 |
| 2025-03-03 | 12.52 | $7.14 | 23338 |
| 2025-02-28 | 12.49 | $7.11 | 57221 |
| 2025-02-27 | 12.74 | $7.12 | 28900 |
| 2025-02-26 | 12.74 | $7.18 | 22900 |
| 2025-02-25 | 12.53 | $7.30 | 22900 |
| 2025-02-24 | 12.09 | $7.31 | 100500 |
| 2025-02-21 | 11.71 | $7.13 | 275832 |
| 2025-02-20 | 11.61 | $7.18 | 3.3M |
| 2025-02-19 | 11.47 | $7.16 | 21300 |
| 2025-02-18 | 11.14 | $7.31 | 33932 |
| 2025-02-14 | 10.40 | $7.25 | 41500 |
| 2025-02-13 | 9.83 | $6.95 | 65600 |
| 2025-02-12 | 9.33 | $6.88 | 24104 |
| 2025-02-11 | 9.66 | $6.80 | 63333 |
| 2025-02-10 | 10.14 | $6.78 | 55800 |
| 2025-02-07 | 10.67 | $6.80 | 30342 |
| 2025-02-06 | 11.10 | $6.82 | 215500 |
| 2025-02-05 | 11.60 | $6.76 | 5.2M |
| 2025-02-04 | 11.96 | $6.81 | 2.0M |
| 2025-02-03 | 12.47 | $6.85 | 36523 |
| 2025-01-31 | 12.84 | $7.04 | 57900 |
| 2025-01-30 | 12.89 | $7.14 | 57800 |
| 2025-01-29 | 12.61 | $6.99 | 52326 |
| 2025-01-28 | 12.62 | $7.17 | 58945 |
| 2025-01-27 | 11.99 | $7.27 | 65819 |
| 2025-01-24 | 11.14 | $7.15 | 46800 |
| 2025-01-23 | 10.48 | $7.05 | 49100 |
| 2025-01-22 | 10.11 | $6.88 | 100900 |
| 2025-01-21 | 9.97 | $7.02 | 118600 |
| 2025-01-17 | 9.69 | $6.86 | 56600 |
| 2025-01-16 | 9.69 | $6.77 | 69300 |
| 2025-01-15 | 9.94 | $6.81 | 53100 |
| 2025-01-14 | 10.08 | $6.59 | 101218 |
| 2025-01-13 | 10.22 | $6.54 | 319000 |
| 2025-01-10 | 10.05 | $6.54 | 117808 |
| 2025-01-08 | 10.04 | $6.67 | 75800 |
| 2025-01-07 | 10.42 | $6.70 | 3.1M |
| 2025-01-06 | 10.96 | $6.73 | 2.1M |
| 2025-01-03 | 11.42 | $6.53 | 180749 |
| 2025-01-02 | 11.17 | $6.52 | 76100 |
| 2024-12-31 | 10.95 | $6.61 | 90328 |
| 2024-12-30 | 10.79 | $6.68 | 195200 |
| 2024-12-27 | 10.89 | $6.74 | 212816 |
| 2024-12-26 | 11.15 | $6.65 | 65400 |
| 2024-12-24 | 11.38 | $6.67 | 50417 |
| 2024-12-23 | 11.60 | $6.65 | 111300 |
| 2024-12-20 | 12.12 | $6.63 | 96400 |
| 2024-12-19 | 12.67 | $6.58 | 67500 |
| 2024-12-18 | 13.28 | $6.66 | 101000 |
| 2024-12-17 | 13.75 | $6.80 | 98000 |
| 2024-12-16 | 13.80 | $6.81 | 162900 |
| 2024-12-13 | 13.84 | $6.95 | 77843 |
| 2024-12-12 | 13.24 | $6.85 | 87200 |
| 2024-12-11 | 12.68 | $6.92 | 179300 |
| 2024-12-10 | 11.93 | $6.96 | 81236 |
| 2024-12-09 | 11.04 | $6.93 | 116200 |
| 2024-12-06 | 10.10 | $6.86 | 97600 |
| 2024-12-05 | 9.46 | $6.81 | 117829 |
| 2024-12-04 | 8.89 | $6.61 | 149700 |
| 2024-12-03 | 8.67 | $6.62 | 125500 |
| 2024-12-02 | 8.43 | $6.56 | 183300 |
| 2024-11-29 | 8.33 | $6.48 | 62525 |
| 2024-11-27 | 8.33 | $6.50 | 65318 |
| 2024-11-26 | 8.41 | $6.44 | 224100 |
| 2024-11-25 | 8.50 | $6.50 | 172504 |
| 2024-11-22 | 8.44 | $6.39 | 112800 |
| 2024-11-21 | 8.68 | $6.27 | 92900 |
| 2024-11-20 | 9.05 | $6.39 | 73600 |
| 2024-11-19 | 9.32 | $6.47 | 128934 |
| 2024-11-18 | 9.40 | $6.59 | 102400 |
| 2024-11-15 | 9.21 | $6.59 | 148600 |
| 2024-11-14 | 8.98 | $6.38 | 137100 |
| 2024-11-13 | 9.07 | $6.33 | 151400 |
| 2024-11-12 | 9.39 | $6.35 | 196901 |
| 2024-11-11 | 9.73 | $6.60 | 167100 |
| 2024-11-08 | 9.51 | $6.00 | 78100 |
| 2024-11-07 | 9.35 | $6.21 | 110022 |
| 2024-11-06 | 9.60 | $5.92 | 58622 |
| 2024-11-05 | 8.94 | $6.09 | 91900 |
| 2024-11-04 | 8.76 | $6.12 | 108400 |
| 2024-11-01 | 8.76 | $6.14 | 49800 |
| 2024-10-31 | 8.72 | $6.17 | 101200 |
| 2024-10-30 | 8.72 | $6.16 | 96303 |
| 2024-10-29 | 8.62 | $6.13 | 71941 |
| 2024-10-28 | 8.51 | $6.28 | 179800 |
| 2024-10-25 | 8.56 | $6.27 | 54600 |
| 2024-10-24 | 8.78 | $6.38 | 64700 |
| 2024-10-23 | 9.22 | $6.33 | 287333 |
| 2024-10-22 | 9.51 | $6.45 | 63729 |
| 2024-10-21 | 9.85 | $6.51 | 73018 |
| 2024-10-18 | 10.05 | $6.53 | 121529 |
| 2024-10-17 | 10.26 | $6.32 | 2.0M |
| 2024-10-16 | 10.47 | $6.35 | 39823 |
| 2024-10-15 | 10.84 | $6.31 | 123500 |
| 2024-10-14 | 11.21 | $6.49 | 172012 |
| 2024-10-11 | 11.66 | $6.46 | 744807 |
| 2024-10-10 | 12.22 | $6.46 | 51800 |
| 2024-10-09 | 12.83 | $6.51 | 120100 |
| 2024-10-08 | 13.47 | $6.12 | 127600 |
| 2024-10-07 | 13.52 | $6.00 | 417313 |
| 2024-10-04 | 13.27 | $6.14 | 58605 |
| 2024-10-03 | 13.43 | $5.98 | 79133 |
| 2024-10-02 | 13.39 | $6.24 | 47803 |
| 2024-10-01 | 13.82 | $6.27 | 29500 |
| 2024-09-30 | 14.29 | $6.44 | 56200 |
| 2024-09-27 | 14.90 | $6.56 | 49100 |
| 2024-09-26 | 15.16 | $6.41 | 268021 |
| 2024-09-25 | 15.95 | $6.09 | 118000 |
| 2024-09-24 | 16.17 | $6.15 | 159220 |
| 2024-09-23 | 16.54 | $6.08 | 77104 |
| 2024-09-20 | 16.62 | $5.98 | 62900 |
| 2024-09-19 | 16.59 | $6.14 | 99200 |
| 2024-09-18 | 16.91 | $6.11 | 60713 |
| 2024-09-17 | 17.21 | $5.97 | 104000 |
| 2024-09-16 | 17.21 | $5.89 | 742622 |
| 2024-09-13 | 16.80 | $5.91 | 781000 |
| 2024-09-12 | 16.40 | $5.69 | 6.6M |
| 2024-09-11 | 15.28 | $5.76 | 6.9M |
| 2024-09-10 | 14.10 | $5.84 | 200425 |
| 2024-09-09 | 13.13 | $6.53 | 64500 |
| 2024-09-06 | 13.48 | $6.51 | 77600 |
| 2024-09-05 | 14.01 | $6.77 | 71900 |
| 2024-09-04 | 14.24 | $6.66 | 57223 |
| 2024-09-03 | 14.83 | $6.70 | 44000 |
| 2024-08-30 | 14.67 | $6.77 | 89800 |
| 2024-08-29 | 14.38 | $6.73 | 30827 |
| 2024-08-28 | 14.07 | $6.80 | 36429 |
| 2024-08-27 | 13.67 | $6.87 | 39700 |
| 2024-08-26 | 12.78 | $6.69 | 94100 |
| 2024-08-23 | 12.58 | $6.68 | 100712 |
| 2024-08-22 | 12.37 | $6.54 | 37900 |
| 2024-08-21 | 12.60 | $6.64 | 66100 |
| 2024-08-20 | 12.59 | $6.63 | 46600 |
| 2024-08-19 | 12.58 | $6.69 | 108800 |
| 2024-08-16 | 12.56 | $6.54 | 50013 |
| 2024-08-15 | 12.86 | $6.56 | 165500 |
| 2024-08-14 | 13.16 | $6.48 | 67200 |
| 2024-08-13 | 13.64 | $6.50 | 149440 |
| 2024-08-12 | 14.36 | $6.49 | 278538 |
| 2024-08-09 | 15.02 | $6.49 | 104939 |
| 2024-08-08 | 15.71 | $6.49 | 212600 |
| 2024-08-07 | 16.32 | $6.37 | 200242 |
| 2024-08-06 | 17.16 | $6.03 | 237349 |
| 2024-08-05 | 16.83 | $5.89 | 182700 |
| 2024-08-02 | 16.15 | $5.96 | 157600 |
| 2024-08-01 | 15.62 | $6.01 | 159524 |
| 2024-07-31 | 15.21 | $6.16 | 105000 |
| 2024-07-30 | 15.26 | $6.18 | 392636 |
| 2024-07-29 | 15.39 | $6.21 | 157516 |
| 2024-07-26 | 15.50 | $6.32 | 75200 |
| 2024-07-25 | 15.80 | $6.22 | 145500 |
| 2024-07-24 | 16.02 | $6.15 | 136700 |
| 2024-07-23 | 16.38 | $6.18 | 132800 |
| 2024-07-22 | 16.81 | $6.28 | 100400 |
| 2024-07-19 | 17.45 | $6.24 | 3.3M |
| 2024-07-18 | 18.12 | $6.43 | 91529 |
| 2024-07-17 | 18.81 | $6.34 | 70407 |
| 2024-07-16 | 19.75 | $6.38 | 55113 |
| 2024-07-15 | 20.57 | $6.35 | 82300 |
| 2024-07-12 | 21.43 | $6.38 | 138800 |
| 2024-07-11 | 22.07 | $6.36 | 172500 |
| 2024-07-10 | 22.88 | $6.38 | 191348 |
| 2024-07-09 | 23.75 | $6.38 | 68228 |
| 2024-07-08 | 24.57 | $6.48 | 118815 |
| 2024-07-05 | 25.16 | $6.63 | 126434 |
| 2024-07-03 | 25.65 | $5.83 | 62300 |
| 2024-07-02 | 25.60 | $5.61 | 226228 |
| 2024-07-01 | 24.62 | $5.67 | 174304 |
| 2024-06-28 | 23.72 | $5.62 | 153715 |
| 2024-06-27 | 22.63 | $5.65 | 127907 |
| 2024-06-26 | 21.52 | $5.64 | 128300 |
| 2024-06-25 | 20.30 | $5.78 | 135517 |
| 2024-06-24 | 19.27 | $5.86 | 161813 |
| 2024-06-21 | 18.38 | $5.88 | 127627 |
| 2024-06-20 | 17.23 | $5.83 | 127700 |
| 2024-06-18 | 15.89 | $5.83 | 1.9M |
| 2024-06-17 | 14.53 | $5.96 | 203200 |
| 2024-06-14 | 13.25 | $5.83 | 92513 |
| 2024-06-13 | 11.90 | $6.28 | 115100 |
| 2024-06-12 | 11.35 | $6.51 | 74200 |
| 2024-06-11 | 11.57 | $6.51 | 244427 |
| 2024-06-10 | 11.60 | $6.51 | 125600 |
| 2024-06-07 | 11.63 | $6.53 | 41000 |
| 2024-06-06 | 11.88 | $6.65 | 470929 |
| 2024-06-05 | 12.42 | $6.70 | 52100 |
| 2024-06-04 | 12.92 | $6.74 | 103000 |
| 2024-06-03 | 13.31 | $6.75 | 121602 |
| 2024-05-31 | 13.94 | $6.76 | 81500 |
| 2024-05-30 | 14.61 | $6.60 | 145900 |
| 2024-05-29 | 15.12 | $6.52 | 125347 |
| 2024-05-28 | 15.27 | $6.66 | 164200 |
| 2024-05-24 | 15.92 | $6.56 | 78912 |
| 2024-05-23 | 16.12 | $6.48 | 122746 |
| 2024-05-22 | 16.34 | $6.55 | 77634 |
| 2024-05-21 | 16.77 | $6.66 | 56600 |
| 2024-05-20 | 17.51 | $6.69 | 73000 |
| 2024-05-17 | 18.41 | $6.72 | 57600 |
| 2024-05-16 | 19.20 | $6.77 | 52200 |
| 2024-05-15 | 20.13 | $6.76 | 65501 |
| 2024-05-14 | 21.14 | $6.68 | 103513 |
| 2024-05-13 | 22.09 | $6.67 | 92016 |
| 2024-05-10 | 22.78 | $6.52 | 51740 |
| 2024-05-09 | 23.20 | $6.56 | 72200 |
| 2024-05-08 | 23.65 | $6.57 | 35700 |
| 2024-05-07 | 24.32 | $6.82 | 49325 |
| 2024-05-06 | 25.58 | $6.72 | 48000 |
| 2024-05-03 | 26.45 | $6.62 | 43900 |
| 2024-05-02 | 27.16 | $6.55 | 60400 |
| 2024-05-01 | 27.49 | $6.42 | 47606 |
| 2024-04-30 | 27.84 | $6.43 | 85100 |
| 2024-04-29 | 28.01 | $6.48 | 136600 |
| 2024-04-26 | 27.86 | $6.60 | 49524 |
| 2024-04-25 | 27.93 | $6.56 | 147000 |
| 2024-04-24 | 27.60 | $6.67 | 74500 |
| 2024-04-23 | 27.61 | $6.70 | 75134 |
| 2024-04-22 | 27.45 | $6.67 | 80400 |
| 2024-04-19 | 27.28 | $6.55 | 96000 |
| 2024-04-18 | 26.87 | $6.68 | 75800 |
| 2024-04-17 | 26.64 | $6.56 | 74800 |
| 2024-04-16 | 25.60 | $6.82 | 161047 |
| 2024-04-15 | 24.78 | $6.91 | 368800 |
| 2024-04-12 | 24.38 | $6.96 | 53400 |
| 2024-04-11 | 24.04 | $7.14 | 47700 |
| 2024-04-10 | 24.11 | $7.21 | 46400 |
| 2024-04-09 | 24.32 | $7.21 | 45344 |
| 2024-04-08 | 24.57 | $7.11 | 83100 |
| 2024-04-05 | 24.54 | $6.99 | 113209 |
| 2024-04-04 | 23.92 | $6.93 | 170300 |
| 2024-04-03 | 23.27 | $7.01 | 46200 |
| 2024-04-02 | 22.40 | $7.09 | 38200 |
| 2024-04-01 | 21.71 | $7.14 | 60500 |
| 2024-03-28 | 20.98 | $7.16 | 346915 |
| 2024-03-27 | 20.67 | $7.22 | 98200 |
| 2024-03-26 | 20.41 | $7.13 | 46916 |
| 2024-03-25 | 20.06 | $7.13 | 111000 |
| 2024-03-22 | 19.45 | $7.11 | 50200 |
| 2024-03-21 | 18.86 | $7.17 | 105600 |
| 2024-03-20 | 18.40 | $7.42 | 32938 |
| 2024-03-19 | 18.13 | $7.40 | 51228 |
| 2024-03-18 | 18.03 | $7.25 | 60445 |
| 2024-03-15 | 17.11 | $7.22 | 32500 |
| 2024-03-14 | 16.13 | $7.24 | 372128 |
| 2024-03-13 | 15.11 | $7.34 | 35345 |
| 2024-03-12 | 14.20 | $7.35 | 42617 |
| 2024-03-11 | 13.24 | $7.29 | 47702 |
| 2024-03-08 | 12.23 | $7.61 | 54100 |
| 2024-03-07 | 11.89 | $7.85 | 30700 |
| 2024-03-06 | 11.78 | $7.89 | 40700 |
| 2024-03-05 | 12.20 | $7.81 | 28700 |
| 2024-03-04 | 12.34 | $7.90 | 40026 |
| 2024-03-01 | 12.75 | $7.98 | 42400 |
| 2024-02-29 | 13.28 | $7.97 | 25400 |
| 2024-02-28 | 13.95 | $8.05 | 21000 |
| 2024-02-27 | 14.50 | $8.10 | 42803 |
| 2024-02-26 | 15.08 | $7.92 | 23500 |
| 2024-02-23 | 15.62 | $8.02 | 38433 |
| 2024-02-22 | 16.22 | $8.01 | 19600 |
| 2024-02-21 | 17.02 | $7.98 | 37017 |
| 2024-02-20 | 17.66 | $7.87 | 47400 |
| 2024-02-16 | 18.05 | $8.23 | 34100 |
| 2024-02-15 | 18.02 | $8.22 | 41400 |
| 2024-02-14 | 18.05 | $8.15 | 62542 |
| 2024-02-13 | 18.21 | $8.09 | 43000 |
| 2024-02-12 | 18.38 | $8.10 | 94142 |
| 2024-02-09 | 18.59 | $8.10 | 85800 |
| 2024-02-08 | 19.03 | $8.14 | 84300 |
| 2024-02-07 | 19.14 | $7.95 | 71925 |
| 2024-02-06 | 19.84 | $8.00 | 36300 |
| 2024-02-05 | 20.41 | $7.94 | 81200 |
| 2024-02-02 | 21.00 | $8.18 | 33200 |
| 2024-02-01 | 20.82 | $8.25 | 30800 |
| 2024-01-31 | 20.75 | $8.15 | 60100 |
| 2024-01-30 | 20.68 | $8.16 | 32008 |
| 2024-01-29 | 20.69 | $8.35 | 102828 |
| 2024-01-26 | 20.39 | $8.01 | 35135 |
| 2024-01-25 | 20.74 | $7.90 | 32329 |
| 2024-01-24 | 21.58 | $7.87 | 31704 |
| 2024-01-23 | 22.25 | $7.80 | 115934 |
| 2024-01-22 | 23.32 | $7.73 | 67215 |
| 2024-01-19 | 24.34 | $7.75 | 64600 |
| 2024-01-18 | 25.12 | $7.81 | 58237 |
| 2024-01-17 | 26.26 | $7.77 | 58011 |
| 2024-01-16 | 27.17 | $7.87 | 110200 |
| 2024-01-12 | 28.32 | $7.97 | 91617 |
| 2024-01-11 | 29.46 | $8.08 | 202600 |
| 2024-01-10 | 30.48 | $8.12 | 26523 |
| 2024-01-09 | 31.31 | $8.15 | 50000 |
| 2024-01-08 | 31.90 | $8.30 | 90400 |
| 2024-01-05 | 32.39 | $8.08 | 47414 |
| 2024-01-04 | 33.22 | $8.09 | 59615 |
| 2024-01-03 | 34.22 | $8.13 | 40400 |
| 2024-01-02 | 35.21 | $8.41 | 103300 |
| 2023-12-29 | 34.69 | $8.45 | 31835 |
| 2023-12-28 | 34.15 | $8.45 | 66600 |
| 2023-12-27 | 33.31 | $8.43 | 77700 |
| 2023-12-26 | 32.49 | $8.34 | 38600 |
| 2023-12-22 | 31.65 | $8.35 | 60547 |
| 2023-12-21 | 30.82 | $8.37 | 59318 |
| 2023-12-20 | 29.89 | $8.25 | 56834 |
| 2023-12-19 | 28.95 | $8.29 | 53426 |
| 2023-12-18 | 28.08 | $8.28 | 107400 |
| 2023-12-15 | 27.21 | $8.22 | 99500 |
| 2023-12-14 | 26.27 | $8.29 | 145914 |
| 2023-12-13 | 25.27 | $7.90 | 62839 |
| 2023-12-12 | 24.87 | $7.74 | 118243 |
| 2023-12-11 | 24.80 | $7.84 | 351400 |
| 2023-12-08 | 24.52 | $7.88 | 107848 |
| 2023-12-07 | 24.07 | $7.86 | 65844 |
| 2023-12-06 | 23.55 | $7.81 | 42200 |
| 2023-12-05 | 23.01 | $7.71 | 58600 |
| 2023-12-04 | 22.79 | $7.70 | 232500 |
| 2023-12-01 | 22.56 | $7.76 | 64000 |
| 2023-11-30 | 21.96 | $7.73 | 97611 |
| 2023-11-29 | 21.34 | $7.80 | 56400 |
| 2023-11-28 | 20.30 | $7.67 | 112723 |
| 2023-11-27 | 19.40 | $7.64 | 118438 |
| 2023-11-24 | 18.63 | $7.66 | 72600 |
| 2023-11-22 | 17.65 | $7.45 | 55236 |
| 2023-11-21 | 16.92 | $7.40 | 77400 |
| 2023-11-20 | 16.16 | $7.51 | 129100 |
| 2023-11-17 | 15.19 | $7.46 | 41300 |
| 2023-11-16 | 14.28 | $7.41 | 67601 |
| 2023-11-15 | 13.33 | $7.52 | 38908 |
| 2023-11-14 | 12.07 | $7.36 | 123000 |
| 2023-11-13 | 11.03 | $6.80 | 93149 |
| 2023-11-10 | 11.03 | $6.77 | 52909 |
| 2023-11-09 | 11.14 | $6.78 | 82100 |
| 2023-11-08 | 11.01 | $6.82 | 81231 |
| 2023-11-07 | 10.97 | $6.56 | 120600 |
| 2023-11-06 | 11.41 | $6.64 | 126000 |
| 2023-11-03 | 11.72 | $6.67 | 184200 |
| 2023-11-02 | 11.94 | $6.58 | 84100 |
| 2023-11-01 | 12.36 | $6.57 | 81749 |
| 2023-10-31 | 12.89 | $6.47 | 154600 |
| 2023-10-30 | 13.21 | $6.40 | 120433 |
| 2023-10-27 | 13.31 | $6.27 | 76643 |
| 2023-10-26 | 13.26 | $6.19 | 93613 |
| 2023-10-25 | 12.84 | $6.22 | 76910 |
| 2023-10-24 | 12.55 | $6.36 | 107331 |
| 2023-10-23 | 12.46 | $6.40 | 137949 |
| 2023-10-20 | 12.37 | $6.38 | 83100 |
| 2023-10-19 | 12.41 | $6.37 | 138600 |
| 2023-10-18 | 12.45 | $6.68 | 78000 |
| 2023-10-17 | 12.97 | $6.99 | 202700 |
| 2023-10-16 | 13.52 | $6.70 | 525317 |
| 2023-10-13 | 13.36 | $6.59 | 86040 |
| 2023-10-12 | 13.06 | $6.73 | 82315 |
| 2023-10-11 | 13.00 | $6.94 | 58819 |
| 2023-10-10 | 13.43 | $6.96 | 77017 |
| 2023-10-09 | 14.08 | $6.85 | 68000 |
| 2023-10-06 | 14.28 | $7.00 | 77925 |
| 2023-10-05 | 14.69 | $6.86 | 35400 |
| 2023-10-04 | 14.55 | $6.88 | 54729 |
| 2023-10-03 | 14.41 | $6.86 | 195100 |
| 2023-10-02 | 14.47 | $7.05 | 195000 |
| 2023-09-29 | 14.96 | $7.02 | 103131 |
| 2023-09-28 | 15.47 | $7.06 | 130300 |
| 2023-09-27 | 15.95 | $6.87 | 135700 |
| 2023-09-26 | 15.70 | $6.79 | 61100 |
| 2023-09-25 | 15.13 | $6.83 | 96306 |
| 2023-09-22 | 14.53 | $6.88 | 44420 |
| 2023-09-21 | 14.15 | $6.99 | 55017 |
| 2023-09-20 | 14.04 | $7.12 | 50700 |
| 2023-09-19 | 14.24 | $7.17 | 98110 |
| 2023-09-18 | 14.14 | $7.07 | 47002 |
| 2023-09-15 | 13.78 | $7.14 | 291611 |
| 2023-09-14 | 13.70 | $7.09 | 60400 |
| 2023-09-13 | 13.21 | $7.16 | 32824 |
| 2023-09-12 | 12.99 | $7.28 | 84100 |
| 2023-09-11 | 12.96 | $7.29 | 49000 |
| 2023-09-08 | 12.92 | $7.08 | 40732 |
| 2023-09-07 | 12.33 | $7.19 | 53516 |
| 2023-09-06 | 11.78 | $7.37 | 33442 |
| 2023-09-05 | 11.69 | $7.40 | 54104 |
| 2023-09-01 | 11.70 | $7.30 | 46326 |
| 2023-08-31 | 11.65 | $7.45 | 39800 |
| 2023-08-30 | 12.05 | $7.45 | 44245 |
| 2023-08-29 | 12.41 | $7.51 | 52727 |
| 2023-08-28 | 12.79 | $7.42 | 50800 |
| 2023-08-25 | 13.06 | $7.39 | 33600 |
| 2023-08-24 | 13.01 | $7.46 | 63340 |
| 2023-08-23 | 13.25 | $7.54 | 30100 |
| 2023-08-22 | 13.67 | $7.56 | 52700 |
| 2023-08-21 | 14.36 | $7.66 | 127324 |
| 2023-08-18 | 15.03 | $7.25 | 196420 |
| 2023-08-17 | 14.30 | $7.16 | 54200 |
| 2023-08-16 | 13.61 | $7.27 | 103300 |
| 2023-08-15 | 13.01 | $7.28 | 785700 |
| 2023-08-14 | 12.51 | $7.43 | 714939 |
| 2023-08-11 | 12.07 | $7.37 | 544626 |
| 2023-08-10 | 11.60 | $7.51 | 31300 |
| 2023-08-09 | 11.68 | $7.55 | 35000 |
| 2023-08-08 | 11.84 | $7.65 | 119700 |
| 2023-08-07 | 12.01 | $7.85 | 38902 |
| 2023-08-04 | 12.39 | $7.75 | 20500 |
| 2023-08-03 | 12.78 | $7.74 | 32900 |
| 2023-08-02 | 13.39 | $7.88 | 893800 |
| 2023-08-01 | 13.55 | $8.02 | 666300 |
| 2023-07-31 | 13.37 | $7.94 | 23800 |
| 2023-07-28 | 13.29 | $8.01 | 38144 |
| 2023-07-27 | 13.10 | $8.01 | 26000 |
| 2023-07-26 | 12.90 | $8.03 | 20533 |
| 2023-07-25 | 12.54 | $8.01 | 40600 |
| 2023-07-24 | 12.07 | $8.10 | 46100 |
| 2023-07-21 | 11.36 | $7.97 | 37900 |
| 2023-07-20 | 10.90 | $7.87 | 26506 |
| 2023-07-19 | 10.53 | $7.99 | 34200 |
| 2023-07-18 | 9.89 | $7.94 | 27500 |
| 2023-07-17 | 9.30 | $7.77 | 47238 |
| 2023-07-14 | 9.02 | $7.75 | 204904 |
| 2023-07-13 | 8.63 | $7.80 | 30237 |
| 2023-07-12 | 8.21 | $7.69 | 72700 |
| 2023-07-11 | 7.77 | $7.54 | 41500 |
| 2023-07-10 | 7.89 | $7.40 | 37207 |
| 2023-07-07 | 8.25 | $7.48 | 23500 |
| 2023-07-06 | 8.47 | $7.30 | 33312 |
| 2023-07-05 | 8.75 | $7.43 | 21111 |
| 2023-07-03 | 9.04 | $7.21 | 27000 |
| 2023-06-30 | 9.25 | $7.53 | 26900 |
| 2023-06-29 | 9.23 | $7.38 | 22030 |
| 2023-06-28 | 9.51 | $7.39 | 26219 |
| 2023-06-27 | 9.76 | $7.40 | 167403 |
| 2023-06-26 | 10.11 | $7.31 | 71202 |
| 2023-06-23 | 10.59 | $7.24 | 35600 |
| 2023-06-22 | 10.98 | $7.39 | 23500 |
| 2023-06-21 | 11.33 | $7.45 | 28529 |
| 2023-06-20 | 11.57 | $7.55 | 34500 |
| 2023-06-16 | 11.64 | $7.84 | 40000 |
| 2023-06-15 | 10.90 | $7.90 | 53823 |
| 2023-06-14 | 10.13 | $7.74 | 48129 |
| 2023-06-13 | 9.44 | $7.63 | 134300 |
| 2023-06-12 | 9.04 | $7.53 | 73446 |
| 2023-06-09 | 8.73 | $7.42 | 49400 |
| 2023-06-08 | 8.67 | $7.39 | 28131 |
| 2023-06-07 | 8.62 | $7.19 | 49709 |
| 2023-06-06 | 8.99 | $7.17 | 54428 |
| 2023-06-05 | 9.37 | $7.17 | 32400 |
| 2023-06-02 | 9.86 | $7.15 | 44200 |
| 2023-06-01 | 10.35 | $6.82 | 114100 |
| 2023-05-31 | 10.01 | $6.67 | 74800 |
| 2023-05-30 | 9.49 | $7.01 | 48700 |
| 2023-05-26 | 9.69 | $7.17 | 51100 |
| 2023-05-25 | 10.14 | $6.93 | 36800 |
| 2023-05-24 | 9.80 | $6.96 | 62200 |
| 2023-05-23 | 9.61 | $7.17 | 95402 |
| 2023-05-22 | 9.96 | $7.27 | 53200 |
| 2023-05-19 | 10.40 | $7.36 | 52600 |
| 2023-05-18 | 10.57 | $7.44 | 68141 |
| 2023-05-17 | 10.78 | $7.34 | 134549 |
| 2023-05-16 | 11.25 | $7.19 | 21200 |
| 2023-05-15 | 11.70 | $7.22 | 36540 |
| 2023-05-12 | 12.09 | $7.15 | 35937 |
| 2023-05-11 | 12.50 | $7.12 | 30443 |
| 2023-05-10 | 12.65 | $7.19 | 51100 |
| 2023-05-09 | 12.99 | $6.95 | 56630 |
| 2023-05-08 | 12.74 | $6.95 | 21100 |
| 2023-05-05 | 12.62 | $7.04 | 33200 |
| 2023-05-04 | 12.50 | $6.74 | 54601 |
| 2023-05-03 | 11.81 | $6.91 | 20344 |
| 2023-05-02 | 11.52 | $6.95 | 70700 |
| 2023-05-01 | 11.22 | $6.97 | 56300 |
| 2023-04-28 | 10.90 | $7.09 | 33718 |
| 2023-04-27 | 10.91 | $6.96 | 49200 |
| 2023-04-26 | 10.90 | $7.01 | 46541 |
| 2023-04-25 | 10.98 | $6.97 | 25400 |
| 2023-04-24 | 11.02 | $7.17 | 51500 |
| 2023-04-21 | 11.41 | $7.16 | 39700 |
| 2023-04-20 | 11.68 | $7.20 | 51000 |
| 2023-04-19 | 12.09 | $7.56 | 69807 |
| 2023-04-18 | 12.23 | $7.61 | 31705 |
| 2023-04-17 | 12.16 | $7.54 | 217023 |
| 2023-04-14 | 12.23 | $7.47 | 60200 |
| 2023-04-13 | 12.33 | $7.31 | 46703 |
| 2023-04-12 | 12.84 | $7.19 | 107100 |
| 2023-04-11 | 13.45 | $7.19 | 58230 |
| 2023-04-10 | 14.02 | $7.04 | 62400 |
| 2023-04-06 | 14.42 | $7.09 | 23400 |
| 2023-04-05 | 14.84 | $7.04 | 29300 |
| 2023-04-04 | 15.25 | $7.47 | 27100 |
| 2023-04-03 | 15.48 | $7.49 | 31302 |
| 2023-03-31 | 15.75 | $7.44 | 59227 |
| 2023-03-30 | 16.12 | $7.43 | 47100 |
| 2023-03-29 | 16.60 | $7.16 | 71200 |
| 2023-03-28 | 17.37 | $7.11 | 40400 |
| 2023-03-27 | 18.08 | $6.98 | 67047 |
| 2023-03-24 | 18.53 | $6.96 | 55042 |
| 2023-03-23 | 18.99 | $7.09 | 32628 |
| 2023-03-22 | 19.74 | $7.17 | 58800 |
| 2023-03-21 | 20.71 | $7.17 | 32835 |
| 2023-03-20 | 21.57 | $6.91 | 53411 |
| 2023-03-17 | 22.05 | $6.86 | 69200 |
| 2023-03-16 | 22.50 | $7.06 | 369422 |
| 2023-03-15 | 23.15 | $7.11 | 47300 |
| 2023-03-14 | 23.96 | $7.59 | 43812 |
| 2023-03-13 | 24.68 | $7.64 | 37500 |
| 2023-03-10 | 25.44 | $7.80 | 196600 |
| 2023-03-09 | 25.58 | $8.04 | 58000 |
| 2023-03-08 | 25.20 | $8.23 | 33500 |
| 2023-03-07 | 24.58 | $7.65 | 65500 |
| 2023-03-06 | 24.69 | $7.75 | 32902 |
| 2023-03-03 | 24.43 | $7.74 | 89231 |
| 2023-03-02 | 24.28 | $7.34 | 26000 |
| 2023-03-01 | 24.83 | $7.39 | 69424 |
| 2023-02-28 | 25.16 | $7.20 | 67741 |
| 2023-02-27 | 25.72 | $7.26 | 55712 |
| 2023-02-24 | 26.24 | $7.03 | 52733 |
| 2023-02-23 | 27.25 | $7.29 | 214300 |
| 2023-02-22 | 27.71 | $7.28 | 39600 |
| 2023-02-21 | 28.17 | $7.33 | 71539 |
| 2023-02-17 | 28.36 | $7.49 | 41900 |
| 2023-02-16 | 28.35 | $7.53 | 57603 |
| 2023-02-15 | 28.13 | $7.46 | 51018 |
| 2023-02-14 | 28.11 | $7.43 | 41400 |
| 2023-02-13 | 28.16 | $7.32 | 36900 |
| 2023-02-10 | 28.35 | $7.33 | 25521 |
| 2023-02-09 | 28.55 | $7.58 | 42000 |
| 2023-02-08 | 28.06 | $7.59 | 53045 |
| 2023-02-07 | 27.61 | $7.68 | 74600 |
| 2023-02-06 | 27.14 | $7.44 | 50008 |
| 2023-02-03 | 26.92 | $7.53 | 78900 |
| 2023-02-02 | 26.37 | $7.55 | 56700 |
| 2023-02-01 | 25.80 | $7.21 | 56700 |
| 2023-01-31 | 25.71 | $7.02 | 24600 |
| 2023-01-30 | 25.91 | $7.06 | 157400 |
| 2023-01-27 | 26.06 | $7.24 | 98700 |
| 2023-01-26 | 25.59 | $7.07 | 42500 |
| 2023-01-25 | 25.33 | $7.05 | 51443 |
| 2023-01-24 | 25.16 | $6.90 | 99600 |
| 2023-01-23 | 25.13 | $6.96 | 181300 |
| 2023-01-20 | 25.09 | $6.80 | 100132 |
| 2023-01-19 | 25.33 | $6.88 | 198912 |
| 2023-01-18 | 25.34 | $7.14 | 107600 |
| 2023-01-17 | 24.26 | $7.31 | 398734 |
| 2023-01-13 | 22.86 | $7.41 | 292500 |
| 2023-01-12 | 21.49 | $7.31 | 185600 |
| 2023-01-11 | 20.13 | $7.09 | 212300 |
| 2023-01-10 | 18.95 | $6.97 | 250138 |
| 2023-01-09 | 17.93 | $6.95 | 564603 |
| 2023-01-06 | 16.75 | $6.88 | 316800 |
| 2023-01-05 | 15.56 | $6.61 | 237900 |
| 2023-01-04 | 14.78 | $6.52 | 191500 |
| 2023-01-03 | 14.06 | $6.35 | 498700 |
| 2022-12-30 | 13.64 | $5.97 | 203927 |
| 2022-12-29 | 13.87 | $6.05 | 170525 |
| 2022-12-28 | 13.86 | $5.93 | 231423 |
| 2022-12-27 | 14.21 | $6.00 | 404134 |
| 2022-12-23 | 14.42 | $5.93 | 185900 |
| 2022-12-22 | 14.75 | $5.88 | 414900 |
| 2022-12-21 | 15.33 | $5.96 | 100540 |
| 2022-12-20 | 15.54 | $5.85 | 115825 |
| 2022-12-19 | 16.01 | $5.84 | 650100 |
| 2022-12-16 | 16.51 | $5.95 | 395900 |
| 2022-12-15 | 16.80 | $6.06 | 225700 |
| 2022-12-14 | 16.78 | $6.14 | 291305 |
| 2022-12-13 | 16.60 | $6.03 | 549108 |
| 2022-12-12 | 16.40 | $5.96 | 531700 |
| 2022-12-09 | 16.80 | $5.95 | 258036 |
| 2022-12-08 | 16.90 | $5.85 | 256900 |
| 2022-12-07 | 17.17 | $5.75 | 252400 |
| 2022-12-06 | 17.69 | $5.78 | 361900 |
| 2022-12-05 | 18.19 | $5.98 | 627031 |
| 2022-12-02 | 18.41 | $5.99 | 347602 |
| 2022-12-01 | 18.56 | $5.97 | 162006 |
| 2022-11-30 | 18.70 | $6.01 | 171031 |
| 2022-11-29 | 18.92 | $5.98 | 206142 |
| 2022-11-28 | 18.98 | $5.83 | 421916 |
| 2022-11-25 | 19.05 | $5.95 | 157319 |
| 2022-11-23 | 19.18 | $5.83 | 178800 |
| 2022-11-22 | 19.49 | $5.82 | 168000 |
| 2022-11-21 | 19.70 | $5.79 | 391600 |
| 2022-11-18 | 19.98 | $5.83 | 227800 |
| 2022-11-17 | 20.19 | $5.75 | 268000 |
| 2022-11-16 | 20.54 | $5.99 | 259610 |
| 2022-11-15 | 20.30 | $6.21 | 224738 |
| 2022-11-14 | 19.74 | $6.41 | 1.2M |
| 2022-11-11 | 18.79 | $6.41 | 221039 |
| 2022-11-10 | 17.83 | $6.05 | 266242 |
| 2022-11-09 | 17.14 | $5.49 | 194000 |
| 2022-11-08 | 17.15 | $5.65 | 215934 |
| 2022-11-07 | 16.97 | $5.51 | 316500 |
| 2022-11-04 | 16.98 | $5.39 | 275800 |
| 2022-11-03 | 17.06 | $4.81 | 562000 |
| 2022-11-02 | 17.54 | $4.97 | 374400 |
| 2022-11-01 | 18.28 | $5.25 | 331748 |
| 2022-10-31 | 18.53 | $5.17 | 303844 |
| 2022-10-28 | 19.11 | $5.20 | 280100 |
| 2022-10-27 | 19.74 | $5.20 | 351200 |
| 2022-10-26 | 20.13 | $5.18 | 276129 |
| 2022-10-25 | 20.70 | $5.17 | 438204 |
| 2022-10-24 | 21.37 | $5.13 | 331312 |
| 2022-10-21 | 22.04 | $5.05 | 170200 |
| 2022-10-20 | 23.07 | $4.94 | 465029 |
| 2022-10-19 | 24.09 | $4.85 | 274300 |
| 2022-10-18 | 25.08 | $4.94 | 568709 |
| 2022-10-17 | 26.28 | $4.90 | 874932 |
| 2022-10-14 | 27.34 | $4.69 | 271644 |
| 2022-10-13 | 28.04 | $4.82 | 637500 |
| 2022-10-12 | 28.79 | $4.49 | 442200 |
| 2022-10-11 | 28.89 | $4.59 | 547021 |
| 2022-10-10 | 29.14 | $4.68 | 532334 |
| 2022-10-07 | 29.52 | $4.65 | 395243 |
| 2022-10-06 | 29.91 | $4.57 | 230700 |
| 2022-10-05 | 30.04 | $4.59 | 309200 |
| 2022-10-04 | 30.11 | $4.84 | 981548 |
| 2022-10-03 | 30.49 | $4.62 | 424900 |
| 2022-09-30 | 30.07 | $4.41 | 276900 |
| 2022-09-29 | 29.17 | $4.36 | 400138 |
| 2022-09-28 | 27.96 | $4.67 | 182100 |
| 2022-09-27 | 26.85 | $4.52 | 921700 |
| 2022-09-26 | 25.73 | $4.54 | 536400 |
| 2022-09-23 | 24.57 | $4.66 | 237312 |
| 2022-09-22 | 23.45 | $5.22 | 334607 |
| 2022-09-21 | 22.95 | $5.28 | 207800 |
| 2022-09-20 | 22.53 | $5.45 | 370736 |
| 2022-09-19 | 22.30 | $5.61 | 471000 |
| 2022-09-16 | 22.11 | $5.61 | 192700 |
| 2022-09-15 | 21.92 | $5.52 | 868300 |
| 2022-09-14 | 21.78 | $5.59 | 216939 |
| 2022-09-13 | 21.64 | $5.60 | 447007 |
| 2022-09-12 | 21.57 | $5.93 | 476315 |
| 2022-09-09 | 21.98 | $5.73 | 239831 |
| 2022-09-08 | 21.94 | $5.51 | 671000 |
| 2022-09-07 | 21.36 | $5.65 | 1.8M |
| 2022-09-06 | 20.95 | $5.48 | 610500 |
| 2022-09-02 | 20.27 | $5.57 | 366537 |
| 2022-09-01 | 19.63 | $5.65 | 634110 |
| 2022-08-31 | 18.56 | $5.70 | 237348 |
| 2022-08-30 | 17.60 | $5.76 | 552400 |
| 2022-08-29 | 16.65 | $5.70 | 1.0M |
| 2022-08-26 | 15.45 | $5.51 | 473400 |
| 2022-08-25 | 14.19 | $5.89 | 2.1M |
| 2022-08-24 | 13.23 | $5.96 | 428900 |
| 2022-08-23 | 12.33 | $6.03 | 424611 |
| 2022-08-22 | 11.48 | $6.03 | 660736 |
| 2022-08-19 | 10.58 | $6.35 | 276300 |
| 2022-08-18 | 10.04 | $6.58 | 409830 |
| 2022-08-17 | 9.73 | $6.56 | 300000 |
| 2022-08-16 | 9.39 | $6.83 | 204534 |
| 2022-08-15 | 9.43 | $6.67 | 870329 |
| 2022-08-12 | 9.15 | $6.77 | 2.2M |
| 2022-08-11 | 9.07 | $6.80 | 456504 |
| 2022-08-10 | 8.99 | $6.96 | 170300 |
| 2022-08-09 | 9.11 | $6.68 | 195100 |
| 2022-08-08 | 9.04 | $7.14 | 484714 |
| 2022-08-05 | 9.45 | $7.01 | 222400 |
| 2022-08-04 | 9.76 | $7.15 | 111820 |
| 2022-08-03 | 10.15 | $7.26 | 138827 |
| 2022-08-02 | 10.49 | $6.84 | 165300 |
| 2022-08-01 | 10.65 | $7.08 | 300100 |
| 2022-07-29 | 11.12 | $7.14 | 287534 |
| 2022-07-28 | 11.63 | $6.93 | 338324 |
| 2022-07-27 | 11.85 | $6.89 | 157821 |
| 2022-07-26 | 11.98 | $6.97 | 162600 |
| 2022-07-25 | 12.41 | $7.23 | 271300 |
| 2022-07-22 | 12.79 | $7.14 | 151900 |
| 2022-07-21 | 13.33 | $7.32 | 184417 |
| 2022-07-20 | 13.90 | $7.20 | 156900 |
| 2022-07-19 | 14.43 | $7.25 | 372227 |
| 2022-07-18 | 15.04 | $6.82 | 361943 |
| 2022-07-15 | 15.45 | $6.62 | 703932 |
| 2022-07-14 | 15.48 | $6.32 | 416304 |
| 2022-07-13 | 14.87 | $6.59 | 319800 |
| 2022-07-12 | 14.50 | $6.54 | 214800 |
| 2022-07-11 | 14.13 | $6.53 | 365700 |
| 2022-07-08 | 13.86 | $6.84 | 165719 |
| 2022-07-07 | 13.87 | $6.70 | 386647 |
| 2022-07-06 | 13.59 | $6.51 | 482327 |
| 2022-07-05 | 12.96 | $6.52 | 281700 |
| 2022-07-01 | 12.29 | $6.99 | 158400 |
| 2022-06-30 | 12.14 | $6.98 | 168922 |
| 2022-06-29 | 11.98 | $7.20 | 247119 |
| 2022-06-28 | 12.45 | $7.48 | 779100 |
| 2022-06-27 | 12.94 | $7.22 | 243300 |
| 2022-06-24 | 13.34 | $7.15 | 152400 |
| 2022-06-23 | 13.46 | $7.20 | 299339 |
| 2022-06-22 | 13.68 | $7.50 | 152500 |
| 2022-06-21 | 14.24 | $7.67 | 232600 |
| 2022-06-17 | 14.54 | $7.38 | 140815 |
| 2022-06-16 | 15.07 | $7.31 | 183000 |
| 2022-06-15 | 15.64 | $7.71 | 188623 |
| 2022-06-14 | 16.09 | $7.42 | 851649 |
| 2022-06-13 | 16.83 | $7.52 | 822909 |
| 2022-06-10 | 17.68 | $7.81 | 381500 |
| 2022-06-09 | 17.88 | $7.97 | 801900 |
| 2022-06-08 | 17.46 | $8.04 | 145200 |
| 2022-06-07 | 16.85 | $8.07 | 253200 |
| 2022-06-06 | 16.32 | $7.97 | 363020 |
| 2022-06-03 | 15.71 | $7.69 | 2.0M |
| 2022-06-02 | 15.18 | $7.89 | 722938 |
| 2022-06-01 | 14.70 | $7.71 | 101600 |
| 2022-05-31 | 14.39 | $7.71 | 408134 |
| 2022-05-27 | 14.11 | $7.61 | 180825 |
| 2022-05-26 | 14.04 | $7.51 | 193818 |
| 2022-05-25 | 14.08 | $7.19 | 151429 |
| 2022-05-24 | 14.68 | $7.17 | 155530 |
| 2022-05-23 | 15.41 | $7.12 | 210000 |
| 2022-05-20 | 16.19 | $7.10 | 162802 |
| 2022-05-19 | 17.00 | $6.99 | 208300 |
| 2022-05-18 | 17.62 | $6.77 | 159100 |
| 2022-05-17 | 18.06 | $6.98 | 147301 |
| 2022-05-16 | 18.70 | $6.81 | 280610 |
| 2022-05-13 | 19.07 | $6.95 | 171110 |
| 2022-05-12 | 19.76 | $6.72 | 253000 |
| 2022-05-11 | 20.18 | $6.58 | 226928 |
| 2022-05-10 | 20.62 | $6.52 | 531400 |
| 2022-05-09 | 20.79 | $6.41 | 523614 |
| 2022-05-06 | 20.57 | $6.50 | 1.5M |
| 2022-05-05 | 20.38 | $6.44 | 1.3M |
| 2022-05-04 | 20.19 | $6.91 | 242801 |
| 2022-05-03 | 20.40 | $6.75 | 430000 |
| 2022-05-02 | 20.72 | $6.59 | 623125 |
| 2022-04-29 | 20.62 | $6.84 | 146230 |
| 2022-04-28 | 20.91 | $6.81 | 515307 |
| 2022-04-27 | 20.95 | $6.68 | 259437 |
| 2022-04-26 | 20.98 | $6.65 | 294307 |
| 2022-04-25 | 21.04 | $7.11 | 382900 |
| 2022-04-22 | 21.53 | $7.05 | 86000 |
| 2022-04-21 | 22.12 | $7.30 | 451700 |
| 2022-04-20 | 23.02 | $7.17 | 155900 |
| 2022-04-19 | 23.50 | $7.17 | 802400 |
| 2022-04-18 | 23.82 | $6.78 | 398210 |
| 2022-04-14 | 23.65 | $6.84 | 306300 |
| 2022-04-13 | 23.66 | $7.00 | 114400 |
| 2022-04-12 | 23.68 | $6.94 | 176400 |
| 2022-04-11 | 23.76 | $6.94 | 400800 |
| 2022-04-08 | 23.86 | $6.98 | 199132 |
| 2022-04-07 | 23.99 | $6.99 | 555900 |
| 2022-04-06 | 24.03 | $6.92 | 194500 |
| 2022-04-05 | 23.95 | $7.05 | 354600 |
| 2022-04-04 | 24.06 | $7.43 | 468534 |
| 2022-04-01 | 24.45 | $7.28 | 172541 |
| 2022-03-31 | 24.82 | $7.16 | 432100 |
| 2022-03-30 | 25.12 | $7.51 | 177200 |
| 2022-03-29 | 25.70 | $8.00 | 464100 |
| 2022-03-28 | 26.75 | $7.27 | 620900 |
| 2022-03-25 | 26.76 | $7.14 | 455800 |
| 2022-03-24 | 26.70 | $7.33 | 101800 |
| 2022-03-23 | 26.64 | $7.17 | 171100 |
| 2022-03-22 | 26.63 | $7.45 | 337500 |
| 2022-03-21 | 26.76 | $7.32 | 174228 |
| 2022-03-18 | 26.89 | $7.46 | 203900 |
| 2022-03-17 | 26.90 | $7.38 | 409339 |
| 2022-03-16 | 26.97 | $7.61 | 170218 |
| 2022-03-15 | 27.10 | $7.00 | 952700 |
| 2022-03-14 | 26.45 | $6.92 | 522148 |
| 2022-03-11 | 25.78 | $6.75 | 149743 |
| 2022-03-10 | 24.94 | $6.91 | 495042 |
| 2022-03-09 | 24.13 | $7.21 | 677600 |
| 2022-03-08 | 23.39 | $6.87 | 578800 |
| 2022-03-07 | 22.38 | $6.46 | 833500 |
| 2022-03-04 | 20.77 | $6.86 | 208100 |
| 2022-03-03 | 19.25 | $7.21 | 458700 |
| 2022-03-02 | 17.82 | $7.65 | 218800 |
| 2022-03-01 | 16.53 | $7.71 | 386600 |
| 2022-02-28 | 15.24 | $8.54 | 951500 |
| 2022-02-25 | 14.33 | $9.05 | 171322 |
| 2022-02-24 | 13.68 | $9.06 | 256629 |
| 2022-02-23 | 12.99 | $9.51 | 223900 |
| 2022-02-22 | 13.10 | $9.55 | 216728 |
| 2022-02-18 | 13.14 | $9.96 | 129325 |
| 2022-02-17 | 13.63 | $10.19 | 101900 |
| 2022-02-16 | 14.25 | $9.98 | 178628 |
| 2022-02-15 | 14.71 | $10.47 | 183721 |
| 2022-02-14 | 15.34 | $9.89 | 236228 |
| 2022-02-11 | 15.63 | $10.04 | 63400 |
| 2022-02-10 | 16.13 | $10.50 | 145100 |
| 2022-02-09 | 16.67 | $10.46 | 115400 |
| 2022-02-08 | 17.53 | $10.28 | 162742 |
| 2022-02-07 | 18.19 | $9.78 | 143800 |
| 2022-02-04 | 18.18 | $9.72 | 102000 |
| 2022-02-03 | 17.95 | $9.96 | 162500 |
| 2022-02-02 | 18.20 | $9.89 | 128030 |
| 2022-02-01 | 18.37 | $9.98 | 203100 |
| 2022-01-31 | 18.58 | $9.64 | 393300 |
| 2022-01-28 | 18.19 | $9.38 | 1.5M |
| 2022-01-27 | 17.28 | $9.53 | 4.1M |
| 2022-01-26 | 16.56 | $9.55 | 708200 |
| 2022-01-25 | 15.81 | $9.65 | 556140 |
| 2022-01-24 | 14.86 | $9.72 | 412800 |
| 2022-01-21 | 13.85 | $9.97 | 910535 |
| 2022-01-20 | 13.33 | $10.37 | 457936 |
| 2022-01-19 | 13.32 | $10.73 | 117020 |
| 2022-01-18 | 13.80 | $10.90 | 285217 |
| 2022-01-14 | 14.44 | $11.12 | 160700 |
| 2022-01-13 | 14.80 | $11.05 | 183213 |
| 2022-01-12 | 15.12 | $10.81 | 58900 |
| 2022-01-11 | 15.90 | $10.96 | 737541 |
| 2022-01-10 | 16.67 | $11.13 | 904800 |
| 2022-01-07 | 17.49 | $10.98 | 283000 |
| 2022-01-06 | 18.19 | $11.07 | 158020 |
| 2022-01-05 | 19.10 | $11.00 | 311800 |
| 2022-01-04 | 20.06 | $10.95 | 112200 |
| 2022-01-03 | 20.83 | $10.83 | 296400 |
| 2021-12-31 | 21.37 | $10.54 | 131906 |
| 2021-12-30 | 21.36 | $10.48 | 184100 |
| 2021-12-29 | 21.44 | $10.56 | 161521 |
| 2021-12-28 | 21.64 | $10.62 | 203523 |
| 2021-12-27 | 21.95 | $10.61 | 185000 |
| 2021-12-23 | 22.22 | $10.60 | 255700 |
| 2021-12-22 | 22.51 | $10.33 | 170511 |
| 2021-12-21 | 22.18 | $10.21 | 282313 |
| 2021-12-20 | 21.58 | $10.03 | 423000 |
| 2021-12-17 | 20.95 | $10.18 | 197341 |
| 2021-12-16 | 20.46 | $10.40 | 164000 |
| 2021-12-15 | 20.14 | $10.54 | 183200 |
| 2021-12-14 | 19.61 | $10.52 | 191300 |
| 2021-12-13 | 19.24 | $10.66 | 232200 |
| 2021-12-10 | 18.96 | $10.76 | 261932 |
| 2021-12-09 | 18.75 | $10.54 | 643649 |
| 2021-12-08 | 18.24 | $10.78 | 216913 |
| 2021-12-07 | 17.78 | $10.64 | 471706 |
| 2021-12-06 | 17.33 | $10.61 | 312240 |
| 2021-12-03 | 16.69 | $10.48 | 219100 |
| 2021-12-02 | 15.97 | $10.91 | 242100 |
| 2021-12-01 | 15.67 | $10.89 | 153000 |
| 2021-11-30 | 15.42 | $10.76 | 252400 |
| 2021-11-29 | 14.71 | $10.58 | 236537 |
| 2021-11-26 | 13.61 | $11.07 | 42643 |
| 2021-11-24 | 12.93 | $11.78 | 50700 |
| 2021-11-23 | 12.85 | $12.09 | 90329 |
| 2021-11-22 | 13.20 | $12.07 | 907902 |
| 2021-11-19 | 13.58 | $11.98 | 87900 |
| 2021-11-18 | 13.85 | $12.27 | 194300 |
| 2021-11-17 | 14.35 | $11.88 | 148314 |
| 2021-11-16 | 14.88 | $12.68 | 46748 |
| 2021-11-15 | 14.42 | $12.34 | 140700 |
| 2021-11-12 | 14.28 | $12.25 | 50400 |
| 2021-11-11 | 14.20 | $11.95 | 68800 |
| 2021-11-10 | 14.55 | $12.31 | 58200 |
| 2021-11-09 | 14.22 | $12.26 | 43600 |
| 2021-11-08 | 14.14 | $11.93 | 335233 |
| 2021-11-05 | 14.62 | $11.86 | 66500 |
| 2021-11-04 | 15.21 | $11.78 | 60400 |
| 2021-11-03 | 15.95 | $11.98 | 55347 |
| 2021-11-02 | 16.74 | $11.59 | 65841 |
| 2021-11-01 | 17.24 | $11.76 | 149544 |
| 2021-10-29 | 18.01 | $11.81 | 59937 |
| 2021-10-28 | 18.91 | $11.88 | 136900 |
| 2021-10-27 | 19.86 | $11.70 | 43410 |
| 2021-10-26 | 20.63 | $11.54 | 53518 |
| 2021-10-25 | 21.43 | $11.44 | 93400 |
| 2021-10-22 | 21.80 | $11.51 | 122400 |
| 2021-10-21 | 22.35 | $11.46 | 275120 |
| 2021-10-20 | 22.69 | $11.40 | 82200 |
| 2021-10-19 | 22.88 | $11.34 | 114436 |
| 2021-10-18 | 23.28 | $11.51 | 338636 |
| 2021-10-15 | 23.83 | $11.62 | 52026 |
| 2021-10-14 | 24.53 | $11.51 | 45329 |
| 2021-10-13 | 25.11 | $11.49 | 66639 |
| 2021-10-12 | 25.69 | $11.28 | 53300 |
| 2021-10-11 | 26.16 | $11.35 | 135338 |
| 2021-10-08 | 26.69 | $11.29 | 168300 |
| 2021-10-07 | 27.10 | $10.83 | 65500 |
| 2021-10-06 | 27.35 | $10.55 | 44900 |
| 2021-10-05 | 27.01 | $10.62 | 198911 |
| 2021-10-04 | 26.66 | $10.70 | 299148 |
| 2021-10-01 | 26.32 | $10.91 | 540300 |
| 2021-09-30 | 26.19 | $11.02 | 715626 |
| 2021-09-29 | 26.09 | $11.05 | 3.5M |
| 2021-09-28 | 26.11 | $11.08 | 1.2M |
| 2021-09-27 | 26.10 | $11.39 | 149800 |
| 2021-09-24 | 26.33 | $11.16 | 42000 |
| 2021-09-23 | 26.35 | $11.24 | 146300 |
| 2021-09-22 | 26.36 | $10.83 | 76126 |
| 2021-09-21 | 26.31 | $12.23 | 63044 |
| 2021-09-20 | 26.90 | $12.26 | 134700 |
| 2021-09-17 | 27.52 | $13.06 | 47500 |
| 2021-09-16 | 28.74 | $12.97 | 89500 |
| 2021-09-15 | 29.76 | $13.41 | 192933 |
| 2021-09-14 | 30.09 | $13.30 | 79900 |
| 2021-09-13 | 30.44 | $13.03 | 73600 |
| 2021-09-10 | 31.03 | $12.67 | 91700 |
| 2021-09-09 | 32.02 | $12.76 | 197800 |
| 2021-09-08 | 33.21 | $12.70 | 97800 |
| 2021-09-07 | 34.28 | $12.97 | 131412 |
| 2021-09-03 | 35.02 | $13.17 | 54500 |
| 2021-09-02 | 35.61 | $13.17 | 158800 |
| 2021-09-01 | 36.15 | $13.25 | 63500 |
| 2021-08-31 | 36.66 | $13.44 | 59420 |
| 2021-08-30 | 36.94 | $13.61 | 46014 |
| 2021-08-27 | 37.02 | $13.59 | 101628 |
| 2021-08-26 | 37.14 | $13.34 | 92800 |
| 2021-08-25 | 37.34 | $13.44 | 27600 |
| 2021-08-24 | 37.44 | $13.45 | 85406 |
| 2021-08-23 | 37.57 | $13.22 | 226400 |
| 2021-08-20 | 37.82 | $13.13 | 37200 |
| 2021-08-19 | 38.12 | $13.18 | 139821 |
| 2021-08-18 | 38.32 | $13.39 | 45600 |
| 2021-08-17 | 38.28 | $13.32 | 56434 |
| 2021-08-16 | 38.24 | $13.83 | 68200 |
| 2021-08-13 | 37.69 | $13.88 | 66029 |
| 2021-08-12 | 37.11 | $13.65 | 29900 |
| 2021-08-11 | 36.62 | $13.60 | 29200 |
| 2021-08-10 | 36.14 | $13.53 | 123700 |
| 2021-08-09 | 35.66 | $13.47 | 82500 |
| 2021-08-06 | 35.17 | $13.50 | 59549 |
| 2021-08-05 | 34.61 | $13.62 | 20907 |
| 2021-08-04 | 34.02 | $13.44 | 36842 |
| 2021-08-03 | 33.23 | $13.68 | 68200 |
| 2021-08-02 | 32.31 | $13.65 | 55926 |
| 2021-07-30 | 31.28 | $13.59 | 31800 |
| 2021-07-29 | 30.23 | $13.78 | 67600 |
| 2021-07-28 | 29.02 | $13.59 | 29200 |
| 2021-07-27 | 27.79 | $13.61 | 55400 |
| 2021-07-26 | 26.49 | $13.77 | 52017 |
| 2021-07-23 | 24.96 | $13.93 | 68400 |
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