Is Eagle Point Credit Company Inc. (ECC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eagle Point Credit Company Inc. (ECC) research center and poll results.
NYSE : ECC
Eagle Point Credit Company Inc.
$3.7 USD
-$0.02 (-0.54%)
- Volume
- 517.63K
- Average Volume
- 1.02M
- Market Capitalization
- $489.17M
- P/E Ratio
- -2.87
- Dividend Yield
- 36.76%
- Price Target
- $4.75
- Year High
- $7.77
- Year Low
- $3.46
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.13
- Current Ratio
- $3.50
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
3.75
2026-07-17
Close Price
$3.70
Vol: 536791
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.74
Average
9.78
Maximum
15.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.75 | $3.70 | 536791 |
| 2026-07-16 | 3.74 | $3.72 | 1.2M |
| 2026-07-15 | 3.74 | $3.70 | 1.3M |
| 2026-07-14 | 3.75 | $3.76 | 559108 |
| 2026-07-13 | 3.75 | $3.77 | 987801 |
| 2026-07-10 | 3.75 | $3.85 | 1.0M |
| 2026-07-09 | 3.75 | $3.84 | 693805 |
| 2026-07-08 | 3.76 | $3.88 | 904231 |
| 2026-07-07 | 3.77 | $3.87 | 844952 |
| 2026-07-06 | 3.78 | $3.86 | 1.2M |
| 2026-07-02 | 3.79 | $3.86 | 1.0M |
| 2026-07-01 | 3.80 | $3.82 | 1.0M |
| 2026-06-30 | 3.82 | $3.72 | 1.2M |
| 2026-06-29 | 3.84 | $3.70 | 604200 |
| 2026-06-26 | 3.86 | $3.70 | 795647 |
| 2026-06-25 | 3.89 | $3.71 | 903925 |
| 2026-06-24 | 3.91 | $3.65 | 1.0M |
| 2026-06-23 | 3.93 | $3.60 | 1.0M |
| 2026-06-22 | 3.95 | $3.55 | 1.8M |
| 2026-06-18 | 3.98 | $3.66 | 1.1M |
| 2026-06-17 | 4.00 | $3.61 | 2.5M |
| 2026-06-16 | 4.02 | $3.73 | 2.0M |
| 2026-06-15 | 4.03 | $3.82 | 941166 |
| 2026-06-12 | 4.04 | $3.82 | 913900 |
| 2026-06-11 | 4.06 | $3.82 | 1.2M |
| 2026-06-10 | 4.07 | $3.83 | 2.2M |
| 2026-06-09 | 4.08 | $4.03 | 885500 |
| 2026-06-08 | 4.09 | $4.05 | 1.3M |
| 2026-06-05 | 4.10 | $4.06 | 933114 |
| 2026-06-04 | 4.11 | $4.10 | 635046 |
| 2026-06-03 | 4.12 | $4.08 | 531336 |
| 2026-06-02 | 4.13 | $4.15 | 646037 |
| 2026-06-01 | 4.13 | $4.14 | 891969 |
| 2026-05-29 | 4.14 | $4.12 | 1.2M |
| 2026-05-28 | 4.13 | $4.19 | 793832 |
| 2026-05-27 | 4.13 | $4.15 | 698494 |
| 2026-05-26 | 4.12 | $4.12 | 679800 |
| 2026-05-22 | 4.12 | $4.04 | 702622 |
| 2026-05-21 | 4.12 | $4.04 | 489300 |
| 2026-05-20 | 4.12 | $4.07 | 402313 |
| 2026-05-19 | 4.11 | $4.02 | 523470 |
| 2026-05-18 | 4.11 | $4.02 | 1.3M |
| 2026-05-15 | 4.11 | $4.03 | 469400 |
| 2026-05-14 | 4.11 | $4.07 | 455068 |
| 2026-05-13 | 4.11 | $4.09 | 813322 |
| 2026-05-12 | 4.11 | $4.08 | 2.3M |
| 2026-05-11 | 4.10 | $4.23 | 1.9M |
| 2026-05-08 | 4.08 | $4.26 | 1.1M |
| 2026-05-07 | 4.05 | $4.28 | 829274 |
| 2026-05-06 | 4.04 | $4.22 | 907300 |
| 2026-05-05 | 4.03 | $4.23 | 921825 |
| 2026-05-04 | 4.02 | $4.25 | 1.4M |
| 2026-05-01 | 4.01 | $4.22 | 2.3M |
| 2026-04-30 | 4.00 | $4.08 | 1.2M |
| 2026-04-29 | 3.99 | $4.08 | 506089 |
| 2026-04-28 | 3.97 | $4.02 | 570184 |
| 2026-04-27 | 3.95 | $3.99 | 766513 |
| 2026-04-24 | 3.94 | $4.02 | 465094 |
| 2026-04-23 | 3.92 | $4.04 | 1.2M |
| 2026-04-22 | 3.90 | $4.05 | 405200 |
| 2026-04-21 | 3.87 | $4.00 | 787929 |
| 2026-04-20 | 3.85 | $4.01 | 741119 |
| 2026-04-17 | 3.84 | $4.05 | 1.1M |
| 2026-04-16 | 3.81 | $4.00 | 1.0M |
| 2026-04-15 | 3.79 | $4.04 | 1.4M |
| 2026-04-14 | 3.77 | $3.84 | 1.2M |
| 2026-04-13 | 3.76 | $3.82 | 1.6M |
| 2026-04-10 | 3.74 | $3.82 | 1.5M |
| 2026-04-09 | 3.74 | $4.06 | 1.7M |
| 2026-04-08 | 3.74 | $4.07 | 1.0M |
| 2026-04-07 | 3.74 | $3.93 | 719000 |
| 2026-04-06 | 3.75 | $4.00 | 1.1M |
| 2026-04-02 | 3.75 | $3.98 | 1.2M |
| 2026-04-01 | 3.75 | $3.97 | 2.4M |
| 2026-03-31 | 3.76 | $3.76 | 1.5M |
| 2026-03-30 | 3.77 | $3.61 | 1.1M |
| 2026-03-27 | 3.80 | $3.69 | 839916 |
| 2026-03-26 | 3.81 | $3.68 | 959126 |
| 2026-03-25 | 3.82 | $3.61 | 2.0M |
| 2026-03-24 | 3.85 | $3.51 | 1.3M |
| 2026-03-23 | 3.87 | $3.61 | 1.6M |
| 2026-03-20 | 3.89 | $3.65 | 1.5M |
| 2026-03-19 | 3.91 | $3.64 | 1.9M |
| 2026-03-18 | 3.93 | $3.51 | 1.5M |
| 2026-03-17 | 3.97 | $3.61 | 1.2M |
| 2026-03-16 | 4.00 | $3.57 | 1.7M |
| 2026-03-13 | 4.04 | $3.56 | 4.5M |
| 2026-03-12 | 4.10 | $3.80 | 3.8M |
| 2026-03-11 | 4.15 | $3.97 | 2.8M |
| 2026-03-10 | 4.18 | $4.18 | 2.8M |
| 2026-03-09 | 4.22 | $4.06 | 2.4M |
| 2026-03-06 | 4.27 | $4.01 | 2.9M |
| 2026-03-05 | 4.32 | $4.08 | 1.2M |
| 2026-03-04 | 4.37 | $3.99 | 1.7M |
| 2026-03-03 | 4.42 | $4.05 | 2.0M |
| 2026-03-02 | 4.48 | $4.13 | 4.3M |
| 2026-02-27 | 4.54 | $4.03 | 3.7M |
| 2026-02-26 | 4.63 | $3.90 | 5.1M |
| 2026-02-25 | 4.72 | $4.07 | 3.4M |
| 2026-02-24 | 4.81 | $3.95 | 2.8M |
| 2026-02-23 | 4.90 | $3.99 | 3.2M |
| 2026-02-20 | 4.99 | $4.05 | 2.3M |
| 2026-02-19 | 5.07 | $4.13 | 3.6M |
| 2026-02-18 | 5.15 | $4.21 | 3.5M |
| 2026-02-17 | 5.22 | $4.17 | 9.4M |
| 2026-02-13 | 5.30 | $4.47 | 2.9M |
| 2026-02-12 | 5.36 | $4.75 | 1.5M |
| 2026-02-11 | 5.41 | $4.78 | 2.1M |
| 2026-02-10 | 5.45 | $4.61 | 6.4M |
| 2026-02-09 | 5.50 | $4.89 | 2.8M |
| 2026-02-06 | 5.55 | $5.15 | 3.5M |
| 2026-02-05 | 5.59 | $4.97 | 2.0M |
| 2026-02-04 | 5.63 | $5.11 | 2.8M |
| 2026-02-03 | 5.67 | $5.00 | 6.1M |
| 2026-02-02 | 5.72 | $5.19 | 4.0M |
| 2026-01-30 | 5.76 | $5.42 | 6.6M |
| 2026-01-29 | 5.78 | $5.79 | 1.1M |
| 2026-01-28 | 5.77 | $5.74 | 666900 |
| 2026-01-27 | 5.77 | $5.73 | 1.5M |
| 2026-01-26 | 5.77 | $5.85 | 1.7M |
| 2026-01-23 | 5.77 | $5.80 | 1.7M |
| 2026-01-22 | 5.76 | $5.67 | 877700 |
| 2026-01-21 | 5.76 | $5.61 | 2.0M |
| 2026-01-20 | 5.77 | $5.68 | 1.1M |
| 2026-01-16 | 5.77 | $5.74 | 677316 |
| 2026-01-15 | 5.76 | $5.70 | 1.1M |
| 2026-01-14 | 5.75 | $5.69 | 1.4M |
| 2026-01-13 | 5.74 | $5.61 | 1.7M |
| 2026-01-12 | 5.74 | $5.73 | 1.4M |
| 2026-01-09 | 5.74 | $5.90 | 2.1M |
| 2026-01-08 | 5.74 | $5.80 | 1.4M |
| 2026-01-07 | 5.76 | $5.85 | 1.5M |
| 2026-01-06 | 5.77 | $5.95 | 1.8M |
| 2026-01-05 | 5.79 | $6.00 | 1.5M |
| 2026-01-02 | 5.81 | $5.90 | 1.2M |
| 2025-12-31 | 5.84 | $5.76 | 2.4M |
| 2025-12-30 | 5.86 | $5.73 | 2.0M |
| 2025-12-29 | 5.89 | $5.70 | 1.4M |
| 2025-12-26 | 5.92 | $5.74 | 1.2M |
| 2025-12-24 | 5.94 | $5.75 | 608637 |
| 2025-12-23 | 5.95 | $5.70 | 1.3M |
| 2025-12-22 | 5.96 | $5.73 | 1.5M |
| 2025-12-19 | 5.96 | $5.72 | 866200 |
| 2025-12-18 | 5.95 | $5.68 | 1.1M |
| 2025-12-17 | 5.94 | $5.61 | 1.6M |
| 2025-12-16 | 5.95 | $5.54 | 1.7M |
| 2025-12-15 | 5.96 | $5.47 | 2.3M |
| 2025-12-12 | 5.97 | $5.53 | 2.5M |
| 2025-12-11 | 6.00 | $5.65 | 3.0M |
| 2025-12-10 | 6.01 | $5.90 | 4.0M |
| 2025-12-09 | 6.02 | $6.20 | 1.1M |
| 2025-12-08 | 6.01 | $6.21 | 1.7M |
| 2025-12-05 | 6.01 | $6.31 | 1.2M |
| 2025-12-04 | 6.01 | $6.41 | 1.4M |
| 2025-12-03 | 6.00 | $6.41 | 1.8M |
| 2025-12-02 | 5.99 | $6.28 | 1.4M |
| 2025-12-01 | 5.98 | $6.24 | 1.5M |
| 2025-11-28 | 5.98 | $6.27 | 1.4M |
| 2025-11-26 | 5.97 | $6.17 | 1.5M |
| 2025-11-25 | 5.96 | $6.01 | 2.1M |
| 2025-11-24 | 5.98 | $5.95 | 1.7M |
| 2025-11-21 | 5.99 | $5.65 | 1.9M |
| 2025-11-20 | 6.02 | $5.52 | 1.8M |
| 2025-11-19 | 6.05 | $5.56 | 2.5M |
| 2025-11-18 | 6.07 | $5.64 | 2.5M |
| 2025-11-17 | 6.08 | $5.74 | 3.6M |
| 2025-11-14 | 6.09 | $5.84 | 1.5M |
| 2025-11-13 | 6.10 | $5.97 | 1.2M |
| 2025-11-12 | 6.11 | $5.99 | 1.2M |
| 2025-11-11 | 6.12 | $6.01 | 1.4M |
| 2025-11-10 | 6.14 | $6.03 | 2.4M |
| 2025-11-07 | 6.17 | $6.24 | 1.8M |
| 2025-11-06 | 6.19 | $6.19 | 1.0M |
| 2025-11-05 | 6.22 | $6.19 | 1.3M |
| 2025-11-04 | 6.25 | $6.21 | 1.9M |
| 2025-11-03 | 6.28 | $6.16 | 1.4M |
| 2025-10-31 | 6.31 | $6.21 | 1.7M |
| 2025-10-30 | 6.34 | $6.02 | 1.2M |
| 2025-10-29 | 6.38 | $6.10 | 1.2M |
| 2025-10-28 | 6.42 | $6.28 | 927766 |
| 2025-10-27 | 6.43 | $6.26 | 1.2M |
| 2025-10-24 | 6.44 | $6.24 | 1.2M |
| 2025-10-23 | 6.45 | $6.11 | 1.4M |
| 2025-10-22 | 6.48 | $5.97 | 1.6M |
| 2025-10-21 | 6.51 | $5.93 | 2.0M |
| 2025-10-20 | 6.54 | $5.85 | 2.8M |
| 2025-10-17 | 6.58 | $6.06 | 2.1M |
| 2025-10-16 | 6.62 | $6.08 | 2.5M |
| 2025-10-15 | 6.66 | $6.20 | 3.9M |
| 2025-10-14 | 6.70 | $6.46 | 1.6M |
| 2025-10-13 | 6.73 | $6.71 | 1.6M |
| 2025-10-10 | 6.74 | $6.62 | 2.2M |
| 2025-10-09 | 6.76 | $6.74 | 1.4M |
| 2025-10-08 | 6.78 | $6.79 | 865805 |
| 2025-10-07 | 6.79 | $6.74 | 1.1M |
| 2025-10-06 | 6.81 | $6.78 | 1.4M |
| 2025-10-03 | 6.85 | $6.82 | 887491 |
| 2025-10-02 | 6.89 | $6.89 | 1.4M |
| 2025-10-01 | 6.93 | $6.77 | 1.3M |
| 2025-09-30 | 6.97 | $6.61 | 2.0M |
| 2025-09-29 | 7.01 | $6.39 | 2.3M |
| 2025-09-26 | 7.07 | $6.52 | 1.5M |
| 2025-09-25 | 7.11 | $6.59 | 994900 |
| 2025-09-24 | 7.14 | $6.58 | 948800 |
| 2025-09-23 | 7.18 | $6.63 | 1.2M |
| 2025-09-22 | 7.20 | $6.58 | 2.9M |
| 2025-09-19 | 7.22 | $6.87 | 1.2M |
| 2025-09-18 | 7.22 | $7.00 | 1.2M |
| 2025-09-17 | 7.21 | $6.94 | 1.2M |
| 2025-09-16 | 7.20 | $7.00 | 1.4M |
| 2025-09-15 | 7.19 | $7.01 | 1.4M |
| 2025-09-12 | 7.17 | $7.02 | 1.2M |
| 2025-09-11 | 7.16 | $7.05 | 2.5M |
| 2025-09-10 | 7.14 | $7.05 | 2.0M |
| 2025-09-09 | 7.13 | $7.14 | 4.2M |
| 2025-09-08 | 7.09 | $7.53 | 2.6M |
| 2025-09-05 | 7.03 | $7.55 | 2.1M |
| 2025-09-04 | 6.97 | $7.70 | 1.6M |
| 2025-09-03 | 6.92 | $7.59 | 1.5M |
| 2025-09-02 | 6.89 | $7.52 | 1.8M |
| 2025-08-29 | 6.86 | $7.55 | 2.5M |
| 2025-08-28 | 6.83 | $7.34 | 781602 |
| 2025-08-27 | 6.80 | $7.21 | 1.7M |
| 2025-08-26 | 6.79 | $7.24 | 1.6M |
| 2025-08-25 | 6.78 | $7.04 | 2.1M |
| 2025-08-22 | 6.77 | $7.04 | 1.1M |
| 2025-08-21 | 6.77 | $6.88 | 837845 |
| 2025-08-20 | 6.76 | $6.75 | 650101 |
| 2025-08-19 | 6.78 | $6.80 | 734700 |
| 2025-08-18 | 6.81 | $6.76 | 665200 |
| 2025-08-15 | 6.83 | $6.71 | 883900 |
| 2025-08-14 | 6.87 | $6.66 | 1.3M |
| 2025-08-13 | 6.91 | $6.83 | 1.5M |
| 2025-08-12 | 6.93 | $6.85 | 3.5M |
| 2025-08-11 | 6.96 | $6.25 | 2.8M |
| 2025-08-08 | 7.02 | $6.23 | 6.6M |
| 2025-08-07 | 7.09 | $6.41 | 4.3M |
| 2025-08-06 | 7.16 | $6.82 | 1.9M |
| 2025-08-05 | 7.21 | $7.00 | 1.4M |
| 2025-08-04 | 7.25 | $6.89 | 2.0M |
| 2025-08-01 | 7.29 | $6.80 | 1.7M |
| 2025-07-31 | 7.34 | $6.88 | 1.3M |
| 2025-07-30 | 7.38 | $6.87 | 1.3M |
| 2025-07-29 | 7.42 | $7.05 | 1.4M |
| 2025-07-28 | 7.45 | $7.01 | 1.6M |
| 2025-07-25 | 7.48 | $6.91 | 1.9M |
| 2025-07-24 | 7.51 | $6.70 | 6.4M |
| 2025-07-23 | 7.56 | $7.14 | 2.8M |
| 2025-07-22 | 7.58 | $7.37 | 872642 |
| 2025-07-21 | 7.58 | $7.30 | 1.6M |
| 2025-07-18 | 7.59 | $7.45 | 2.3M |
| 2025-07-17 | 7.60 | $7.41 | 2.0M |
| 2025-07-16 | 7.60 | $7.33 | 1.3M |
| 2025-07-15 | 7.61 | $7.38 | 1.8M |
| 2025-07-14 | 7.62 | $7.50 | 2.7M |
| 2025-07-11 | 7.62 | $7.60 | 1.8M |
| 2025-07-10 | 7.63 | $7.80 | 1.8M |
| 2025-07-09 | 7.63 | $7.75 | 1.7M |
| 2025-07-08 | 7.64 | $7.79 | 2.0M |
| 2025-07-07 | 7.64 | $7.75 | 1.7M |
| 2025-07-03 | 7.64 | $7.77 | 774500 |
| 2025-07-02 | 7.64 | $7.76 | 2.4M |
| 2025-07-01 | 7.64 | $7.71 | 1.4M |
| 2025-06-30 | 7.64 | $7.66 | 1.4M |
| 2025-06-27 | 7.66 | $7.57 | 931323 |
| 2025-06-26 | 7.66 | $7.53 | 896500 |
| 2025-06-25 | 7.66 | $7.53 | 676937 |
| 2025-06-24 | 7.67 | $7.55 | 917229 |
| 2025-06-23 | 7.67 | $7.48 | 1.3M |
| 2025-06-20 | 7.66 | $7.55 | 771694 |
| 2025-06-18 | 7.66 | $7.53 | 557911 |
| 2025-06-17 | 7.67 | $7.53 | 1.0M |
| 2025-06-16 | 7.69 | $7.52 | 717525 |
| 2025-06-13 | 7.70 | $7.52 | 902000 |
| 2025-06-12 | 7.71 | $7.58 | 1.0M |
| 2025-06-11 | 7.72 | $7.67 | 1.2M |
| 2025-06-10 | 7.73 | $7.80 | 1.7M |
| 2025-06-09 | 7.74 | $7.92 | 2.3M |
| 2025-06-06 | 7.74 | $7.91 | 1.5M |
| 2025-06-05 | 7.74 | $7.76 | 902336 |
| 2025-06-04 | 7.76 | $7.64 | 1.5M |
| 2025-06-03 | 7.79 | $7.77 | 1.3M |
| 2025-06-02 | 7.80 | $7.86 | 1.1M |
| 2025-05-30 | 7.79 | $7.88 | 1.3M |
| 2025-05-29 | 7.79 | $7.70 | 921744 |
| 2025-05-28 | 7.79 | $7.52 | 2.0M |
| 2025-05-27 | 7.81 | $7.66 | 914043 |
| 2025-05-23 | 7.81 | $7.50 | 589911 |
| 2025-05-22 | 7.83 | $7.44 | 835933 |
| 2025-05-21 | 7.84 | $7.55 | 990623 |
| 2025-05-20 | 7.85 | $7.71 | 618313 |
| 2025-05-19 | 7.84 | $7.80 | 767300 |
| 2025-05-16 | 7.82 | $7.89 | 633500 |
| 2025-05-15 | 7.80 | $7.73 | 676600 |
| 2025-05-14 | 7.77 | $7.72 | 1.3M |
| 2025-05-13 | 7.76 | $7.84 | 1.3M |
| 2025-05-12 | 7.71 | $7.90 | 1.4M |
| 2025-05-09 | 7.67 | $7.99 | 1.3M |
| 2025-05-08 | 7.63 | $7.99 | 2.3M |
| 2025-05-07 | 7.63 | $8.15 | 986162 |
| 2025-05-06 | 7.59 | $8.12 | 1.4M |
| 2025-05-05 | 7.53 | $7.97 | 1.2M |
| 2025-05-02 | 7.50 | $7.82 | 1.1M |
| 2025-05-01 | 7.49 | $7.77 | 1.2M |
| 2025-04-30 | 7.52 | $7.77 | 1.7M |
| 2025-04-29 | 7.54 | $7.80 | 921010 |
| 2025-04-28 | 7.56 | $7.81 | 853023 |
| 2025-04-25 | 7.57 | $7.78 | 797513 |
| 2025-04-24 | 7.58 | $7.72 | 901900 |
| 2025-04-23 | 7.60 | $7.66 | 1.1M |
| 2025-04-22 | 7.62 | $7.60 | 1.1M |
| 2025-04-21 | 7.64 | $7.38 | 1.3M |
| 2025-04-17 | 7.66 | $7.38 | 1.8M |
| 2025-04-16 | 7.69 | $7.29 | 2.4M |
| 2025-04-15 | 7.71 | $7.39 | 4.6M |
| 2025-04-14 | 7.74 | $6.94 | 1.7M |
| 2025-04-11 | 7.79 | $7.03 | 2.3M |
| 2025-04-10 | 7.85 | $7.28 | 2.3M |
| 2025-04-09 | 7.89 | $8.02 | 2.9M |
| 2025-04-08 | 7.90 | $7.22 | 2.6M |
| 2025-04-07 | 7.95 | $7.05 | 2.6M |
| 2025-04-04 | 8.04 | $7.21 | 2.9M |
| 2025-04-03 | 8.12 | $7.74 | 2.2M |
| 2025-04-02 | 8.17 | $8.31 | 1.3M |
| 2025-04-01 | 8.20 | $8.21 | 826700 |
| 2025-03-31 | 8.22 | $8.10 | 1.3M |
| 2025-03-28 | 8.26 | $8.05 | 608508 |
| 2025-03-27 | 8.29 | $8.05 | 845500 |
| 2025-03-26 | 8.33 | $8.03 | 635855 |
| 2025-03-25 | 8.36 | $8.06 | 829701 |
| 2025-03-24 | 8.39 | $7.96 | 1.4M |
| 2025-03-21 | 8.43 | $7.92 | 773900 |
| 2025-03-20 | 8.47 | $7.89 | 1.4M |
| 2025-03-19 | 8.52 | $7.70 | 4.2M |
| 2025-03-18 | 8.57 | $7.93 | 1.7M |
| 2025-03-17 | 8.61 | $8.05 | 1.8M |
| 2025-03-14 | 8.63 | $8.24 | 785000 |
| 2025-03-13 | 8.66 | $8.13 | 888080 |
| 2025-03-12 | 8.68 | $8.16 | 2.4M |
| 2025-03-11 | 8.71 | $8.26 | 4.5M |
| 2025-03-10 | 8.74 | $8.76 | 1.8M |
| 2025-03-07 | 8.75 | $8.80 | 1.3M |
| 2025-03-06 | 8.75 | $8.82 | 842751 |
| 2025-03-05 | 8.75 | $8.82 | 1.5M |
| 2025-03-04 | 8.75 | $8.76 | 1.8M |
| 2025-03-03 | 8.75 | $8.78 | 1.8M |
| 2025-02-28 | 8.75 | $8.76 | 1.1M |
| 2025-02-27 | 8.75 | $8.68 | 573937 |
| 2025-02-26 | 8.76 | $8.72 | 672206 |
| 2025-02-25 | 8.76 | $8.70 | 645610 |
| 2025-02-24 | 8.76 | $8.74 | 916124 |
| 2025-02-21 | 8.76 | $8.79 | 864302 |
| 2025-02-20 | 8.76 | $8.86 | 1.1M |
| 2025-02-19 | 8.75 | $8.64 | 692524 |
| 2025-02-18 | 8.76 | $8.63 | 803916 |
| 2025-02-14 | 8.77 | $8.63 | 918085 |
| 2025-02-13 | 8.79 | $8.66 | 892304 |
| 2025-02-12 | 8.80 | $8.71 | 1.3M |
| 2025-02-11 | 8.80 | $8.73 | 798189 |
| 2025-02-10 | 8.81 | $8.75 | 1.1M |
| 2025-02-07 | 8.83 | $8.94 | 1.4M |
| 2025-02-06 | 8.84 | $8.91 | 893140 |
| 2025-02-05 | 8.85 | $8.87 | 1.1M |
| 2025-02-04 | 8.86 | $8.82 | 897400 |
| 2025-02-03 | 8.88 | $8.74 | 1.0M |
| 2025-01-31 | 8.89 | $8.78 | 828390 |
| 2025-01-30 | 8.90 | $8.75 | 738127 |
| 2025-01-29 | 8.89 | $8.73 | 663500 |
| 2025-01-28 | 8.90 | $8.74 | 585309 |
| 2025-01-27 | 8.91 | $8.72 | 775067 |
| 2025-01-24 | 8.91 | $8.72 | 2.3M |
| 2025-01-23 | 8.91 | $8.80 | 1.1M |
| 2025-01-22 | 8.91 | $8.79 | 986300 |
| 2025-01-21 | 8.91 | $8.85 | 623256 |
| 2025-01-17 | 8.90 | $8.85 | 634692 |
| 2025-01-16 | 8.90 | $8.84 | 719571 |
| 2025-01-15 | 8.91 | $8.86 | 1.1M |
| 2025-01-14 | 8.91 | $8.89 | 1.2M |
| 2025-01-13 | 8.92 | $8.90 | 780641 |
| 2025-01-10 | 8.93 | $9.11 | 1.2M |
| 2025-01-08 | 8.94 | $9.12 | 616518 |
| 2025-01-07 | 8.96 | $9.07 | 701100 |
| 2025-01-06 | 8.98 | $9.12 | 938544 |
| 2025-01-03 | 9.00 | $9.14 | 1.3M |
| 2025-01-02 | 9.01 | $9.06 | 808931 |
| 2024-12-31 | 9.03 | $8.88 | 1.2M |
| 2024-12-30 | 9.04 | $8.70 | 2.2M |
| 2024-12-27 | 9.06 | $8.82 | 871000 |
| 2024-12-26 | 9.07 | $8.86 | 920672 |
| 2024-12-24 | 9.08 | $8.81 | 484700 |
| 2024-12-23 | 9.10 | $8.81 | 1.1M |
| 2024-12-20 | 9.11 | $8.79 | 959122 |
| 2024-12-19 | 9.11 | $8.71 | 908608 |
| 2024-12-18 | 9.13 | $8.75 | 968600 |
| 2024-12-17 | 9.14 | $8.82 | 1.4M |
| 2024-12-16 | 9.15 | $8.88 | 1.9M |
| 2024-12-13 | 9.16 | $9.00 | 1.3M |
| 2024-12-12 | 9.18 | $9.03 | 1.5M |
| 2024-12-11 | 9.20 | $9.13 | 1.1M |
| 2024-12-10 | 9.21 | $9.35 | 1.5M |
| 2024-12-09 | 9.23 | $9.43 | 1.0M |
| 2024-12-06 | 9.24 | $9.47 | 982000 |
| 2024-12-05 | 9.25 | $9.49 | 1.3M |
| 2024-12-04 | 9.26 | $9.48 | 2.0M |
| 2024-12-03 | 9.27 | $9.29 | 1.9M |
| 2024-12-02 | 9.29 | $9.09 | 1.1M |
| 2024-11-29 | 9.32 | $9.09 | 1.2M |
| 2024-11-27 | 9.34 | $9.09 | 868600 |
| 2024-11-26 | 9.36 | $9.09 | 702577 |
| 2024-11-25 | 9.39 | $9.11 | 885112 |
| 2024-11-22 | 9.41 | $9.05 | 865054 |
| 2024-11-21 | 9.44 | $8.94 | 1.1M |
| 2024-11-20 | 9.47 | $8.98 | 888221 |
| 2024-11-19 | 9.51 | $9.05 | 1.1M |
| 2024-11-18 | 9.54 | $8.98 | 2.1M |
| 2024-11-15 | 9.58 | $9.13 | 1.2M |
| 2024-11-14 | 9.61 | $9.27 | 3.6M |
| 2024-11-13 | 9.63 | $9.41 | 1.1M |
| 2024-11-12 | 9.64 | $9.37 | 1.8M |
| 2024-11-11 | 9.66 | $9.70 | 1.8M |
| 2024-11-08 | 9.66 | $9.70 | 1.4M |
| 2024-11-07 | 9.66 | $9.75 | 1.0M |
| 2024-11-06 | 9.67 | $9.64 | 1.9M |
| 2024-11-05 | 9.69 | $9.69 | 545806 |
| 2024-11-04 | 9.70 | $9.62 | 1.2M |
| 2024-11-01 | 9.71 | $9.69 | 890579 |
| 2024-10-31 | 9.72 | $9.57 | 728000 |
| 2024-10-30 | 9.74 | $9.55 | 812500 |
| 2024-10-29 | 9.75 | $9.55 | 922011 |
| 2024-10-28 | 9.76 | $9.58 | 737100 |
| 2024-10-25 | 9.77 | $9.61 | 806203 |
| 2024-10-24 | 9.78 | $9.57 | 1.4M |
| 2024-10-23 | 9.79 | $9.67 | 552700 |
| 2024-10-22 | 9.79 | $9.70 | 693100 |
| 2024-10-21 | 9.79 | $9.75 | 845821 |
| 2024-10-18 | 9.79 | $9.72 | 430206 |
| 2024-10-17 | 9.80 | $9.70 | 654000 |
| 2024-10-16 | 9.80 | $9.70 | 643735 |
| 2024-10-15 | 9.81 | $9.70 | 487300 |
| 2024-10-14 | 9.81 | $9.70 | 1.5M |
| 2024-10-11 | 9.81 | $9.77 | 917600 |
| 2024-10-10 | 9.82 | $9.92 | 1.3M |
| 2024-10-09 | 9.81 | $9.94 | 1.4M |
| 2024-10-08 | 9.80 | $9.98 | 964831 |
| 2024-10-07 | 9.80 | $9.91 | 912100 |
| 2024-10-04 | 9.81 | $9.87 | 818000 |
| 2024-10-03 | 9.81 | $9.83 | 686140 |
| 2024-10-02 | 9.82 | $9.82 | 807028 |
| 2024-10-01 | 9.83 | $9.76 | 1.0M |
| 2024-09-30 | 9.84 | $9.86 | 1.2M |
| 2024-09-27 | 9.85 | $9.72 | 467352 |
| 2024-09-26 | 9.86 | $9.75 | 673536 |
| 2024-09-25 | 9.87 | $9.73 | 544400 |
| 2024-09-24 | 9.88 | $9.76 | 705809 |
| 2024-09-23 | 9.89 | $9.75 | 484100 |
| 2024-09-20 | 9.90 | $9.76 | 670744 |
| 2024-09-19 | 9.91 | $9.77 | 830500 |
| 2024-09-18 | 9.92 | $9.80 | 863941 |
| 2024-09-17 | 9.93 | $9.78 | 807200 |
| 2024-09-16 | 9.93 | $9.81 | 1.1M |
| 2024-09-13 | 9.93 | $9.80 | 623233 |
| 2024-09-12 | 9.93 | $9.80 | 697600 |
| 2024-09-11 | 9.92 | $9.80 | 777642 |
| 2024-09-10 | 9.92 | $9.91 | 689355 |
| 2024-09-09 | 9.91 | $10.06 | 1.5M |
| 2024-09-06 | 9.91 | $10.01 | 832511 |
| 2024-09-05 | 9.91 | $10.02 | 743500 |
| 2024-09-04 | 9.90 | $9.98 | 568040 |
| 2024-09-03 | 9.89 | $9.94 | 1.2M |
| 2024-08-30 | 9.87 | $9.99 | 1.0M |
| 2024-08-29 | 9.87 | $9.94 | 539900 |
| 2024-08-28 | 9.86 | $9.93 | 550448 |
| 2024-08-27 | 9.87 | $9.94 | 791738 |
| 2024-08-26 | 9.86 | $9.99 | 836114 |
| 2024-08-23 | 9.85 | $10.00 | 926029 |
| 2024-08-22 | 9.85 | $9.95 | 797503 |
| 2024-08-21 | 9.84 | $10.00 | 809000 |
| 2024-08-20 | 9.83 | $9.93 | 771100 |
| 2024-08-19 | 9.83 | $9.88 | 807400 |
| 2024-08-16 | 9.84 | $9.79 | 667400 |
| 2024-08-15 | 9.84 | $9.71 | 976035 |
| 2024-08-14 | 9.85 | $9.68 | 654011 |
| 2024-08-13 | 9.87 | $9.74 | 918307 |
| 2024-08-12 | 9.89 | $9.79 | 953500 |
| 2024-08-09 | 9.90 | $9.96 | 1.3M |
| 2024-08-08 | 9.90 | $10.04 | 757600 |
| 2024-08-07 | 9.90 | $9.87 | 871811 |
| 2024-08-06 | 9.92 | $9.74 | 1.1M |
| 2024-08-05 | 9.95 | $9.62 | 1.9M |
| 2024-08-02 | 9.98 | $9.82 | 1.1M |
| 2024-08-01 | 10.00 | $9.91 | 872303 |
| 2024-07-31 | 10.01 | $9.95 | 901902 |
| 2024-07-30 | 10.02 | $9.89 | 895804 |
| 2024-07-29 | 10.02 | $9.82 | 648000 |
| 2024-07-26 | 10.04 | $9.83 | 1.6M |
| 2024-07-25 | 10.05 | $9.82 | 1.5M |
| 2024-07-24 | 10.06 | $9.71 | 2.9M |
| 2024-07-23 | 10.08 | $10.00 | 795922 |
| 2024-07-22 | 10.08 | $10.01 | 939432 |
| 2024-07-19 | 10.09 | $9.92 | 2.8M |
| 2024-07-18 | 10.10 | $9.97 | 1.1M |
| 2024-07-17 | 10.10 | $10.02 | 1.2M |
| 2024-07-16 | 10.11 | $10.04 | 986699 |
| 2024-07-15 | 10.11 | $10.04 | 1.9M |
| 2024-07-12 | 10.11 | $10.01 | 1.4M |
| 2024-07-11 | 10.12 | $10.03 | 1.3M |
| 2024-07-10 | 10.13 | $10.24 | 1.5M |
| 2024-07-09 | 10.13 | $10.30 | 1.2M |
| 2024-07-08 | 10.14 | $10.25 | 975837 |
| 2024-07-05 | 10.15 | $10.20 | 965418 |
| 2024-07-03 | 10.15 | $10.15 | 570800 |
| 2024-07-02 | 10.16 | $10.09 | 971012 |
| 2024-07-01 | 10.17 | $10.04 | 1.0M |
| 2024-06-28 | 10.18 | $10.05 | 1.7M |
| 2024-06-27 | 10.18 | $10.06 | 1.1M |
| 2024-06-26 | 10.19 | $10.08 | 691053 |
| 2024-06-25 | 10.19 | $10.08 | 466900 |
| 2024-06-24 | 10.20 | $10.08 | 651912 |
| 2024-06-21 | 10.20 | $10.07 | 546300 |
| 2024-06-20 | 10.21 | $10.10 | 606106 |
| 2024-06-18 | 10.23 | $10.10 | 639910 |
| 2024-06-17 | 10.23 | $10.10 | 526200 |
| 2024-06-14 | 10.24 | $10.11 | 896233 |
| 2024-06-13 | 10.24 | $10.13 | 1.1M |
| 2024-06-12 | 10.25 | $10.21 | 1.0M |
| 2024-06-11 | 10.24 | $10.22 | 802342 |
| 2024-06-10 | 10.24 | $10.27 | 1.2M |
| 2024-06-07 | 10.23 | $10.44 | 1.6M |
| 2024-06-06 | 10.23 | $10.40 | 1.4M |
| 2024-06-05 | 10.22 | $10.28 | 996900 |
| 2024-06-04 | 10.22 | $10.27 | 1.1M |
| 2024-06-03 | 10.22 | $10.27 | 955245 |
| 2024-05-31 | 10.21 | $10.19 | 858960 |
| 2024-05-30 | 10.20 | $10.17 | 675913 |
| 2024-05-29 | 10.20 | $10.15 | 1.1M |
| 2024-05-28 | 10.19 | $10.22 | 607813 |
| 2024-05-24 | 10.18 | $10.19 | 471895 |
| 2024-05-23 | 10.17 | $10.19 | 681100 |
| 2024-05-22 | 10.16 | $10.27 | 635010 |
| 2024-05-21 | 10.15 | $10.32 | 991100 |
| 2024-05-20 | 10.14 | $10.26 | 656720 |
| 2024-05-17 | 10.12 | $10.21 | 503000 |
| 2024-05-16 | 10.11 | $10.20 | 766900 |
| 2024-05-15 | 10.10 | $10.20 | 743133 |
| 2024-05-14 | 10.09 | $10.13 | 603700 |
| 2024-05-13 | 10.08 | $10.15 | 466300 |
| 2024-05-10 | 10.07 | $10.12 | 825300 |
| 2024-05-09 | 10.06 | $10.33 | 1.1M |
| 2024-05-08 | 10.05 | $10.29 | 754800 |
| 2024-05-07 | 10.04 | $10.25 | 904340 |
| 2024-05-06 | 10.03 | $10.25 | 1.4M |
| 2024-05-03 | 10.04 | $10.11 | 1.1M |
| 2024-05-02 | 10.04 | $10.06 | 506518 |
| 2024-05-01 | 10.05 | $10.03 | 607128 |
| 2024-04-30 | 10.06 | $10.05 | 440500 |
| 2024-04-29 | 10.06 | $10.04 | 520482 |
| 2024-04-26 | 10.07 | $10.02 | 416727 |
| 2024-04-25 | 10.07 | $9.99 | 489707 |
| 2024-04-24 | 10.08 | $10.03 | 384627 |
| 2024-04-23 | 10.08 | $10.02 | 567700 |
| 2024-04-22 | 10.08 | $9.98 | 511900 |
| 2024-04-19 | 10.08 | $9.96 | 477948 |
| 2024-04-18 | 10.08 | $9.95 | 498300 |
| 2024-04-17 | 10.09 | $9.96 | 432600 |
| 2024-04-16 | 10.09 | $9.92 | 693400 |
| 2024-04-15 | 10.09 | $9.94 | 836400 |
| 2024-04-12 | 10.10 | $10.00 | 667594 |
| 2024-04-11 | 10.11 | $10.10 | 674255 |
| 2024-04-10 | 10.12 | $10.10 | 971241 |
| 2024-04-09 | 10.12 | $10.14 | 882400 |
| 2024-04-08 | 10.12 | $10.32 | 1.1M |
| 2024-04-05 | 10.10 | $10.24 | 908588 |
| 2024-04-04 | 10.10 | $10.17 | 750400 |
| 2024-04-03 | 10.09 | $10.21 | 1.3M |
| 2024-04-02 | 10.09 | $10.15 | 627800 |
| 2024-04-01 | 10.09 | $10.15 | 608239 |
| 2024-03-28 | 10.08 | $10.11 | 689600 |
| 2024-03-27 | 10.08 | $10.13 | 621872 |
| 2024-03-26 | 10.08 | $10.05 | 872478 |
| 2024-03-25 | 10.08 | $10.01 | 674200 |
| 2024-03-22 | 10.08 | $10.00 | 935659 |
| 2024-03-21 | 10.09 | $10.00 | 825500 |
| 2024-03-20 | 10.09 | $10.00 | 619441 |
| 2024-03-19 | 10.09 | $10.00 | 633435 |
| 2024-03-18 | 10.08 | $10.01 | 817000 |
| 2024-03-15 | 10.08 | $10.13 | 458005 |
| 2024-03-14 | 10.07 | $10.14 | 583200 |
| 2024-03-13 | 10.07 | $10.26 | 717457 |
| 2024-03-12 | 10.05 | $10.18 | 896628 |
| 2024-03-11 | 10.04 | $10.07 | 359900 |
| 2024-03-08 | 10.03 | $10.06 | 537555 |
| 2024-03-07 | 10.03 | $10.09 | 706930 |
| 2024-03-06 | 10.03 | $10.14 | 1.2M |
| 2024-03-05 | 10.02 | $10.09 | 1.2M |
| 2024-03-04 | 10.02 | $10.09 | 693941 |
| 2024-03-01 | 10.02 | $10.13 | 652414 |
| 2024-02-29 | 10.02 | $10.08 | 625032 |
| 2024-02-28 | 10.02 | $10.06 | 293812 |
| 2024-02-27 | 10.02 | $10.05 | 448146 |
| 2024-02-26 | 10.02 | $10.06 | 473608 |
| 2024-02-23 | 10.02 | $10.06 | 428640 |
| 2024-02-22 | 10.02 | $10.10 | 748287 |
| 2024-02-21 | 10.03 | $9.95 | 419413 |
| 2024-02-20 | 10.03 | $9.93 | 447541 |
| 2024-02-16 | 10.04 | $9.96 | 387546 |
| 2024-02-15 | 10.03 | $9.97 | 620000 |
| 2024-02-14 | 10.03 | $10.00 | 464725 |
| 2024-02-13 | 10.02 | $9.90 | 548674 |
| 2024-02-12 | 10.03 | $9.94 | 446022 |
| 2024-02-09 | 10.02 | $9.94 | 480414 |
| 2024-02-08 | 10.01 | $9.97 | 986374 |
| 2024-02-07 | 10.01 | $10.09 | 683624 |
| 2024-02-06 | 10.00 | $10.08 | 803850 |
| 2024-02-05 | 10.00 | $10.06 | 1.7M |
| 2024-02-02 | 9.98 | $10.08 | 865026 |
| 2024-02-01 | 9.96 | $10.09 | 1.2M |
| 2024-01-31 | 9.94 | $10.06 | 596300 |
| 2024-01-30 | 9.92 | $10.11 | 511300 |
| 2024-01-29 | 9.89 | $10.09 | 684220 |
| 2024-01-26 | 9.87 | $10.05 | 426018 |
| 2024-01-25 | 9.83 | $10.11 | 534100 |
| 2024-01-24 | 9.80 | $10.13 | 547500 |
| 2024-01-23 | 9.76 | $10.10 | 537400 |
| 2024-01-22 | 9.72 | $10.04 | 369636 |
| 2024-01-19 | 9.68 | $9.87 | 568220 |
| 2024-01-18 | 9.65 | $9.83 | 391231 |
| 2024-01-17 | 9.63 | $9.86 | 517871 |
| 2024-01-16 | 9.61 | $10.01 | 811200 |
| 2024-01-12 | 9.58 | $9.88 | 475624 |
| 2024-01-11 | 9.56 | $9.78 | 547732 |
| 2024-01-10 | 9.55 | $9.80 | 844134 |
| 2024-01-09 | 9.52 | $10.01 | 1.1M |
| 2024-01-08 | 9.50 | $9.96 | 987035 |
| 2024-01-05 | 9.49 | $9.76 | 1.1M |
| 2024-01-04 | 9.48 | $9.71 | 968545 |
| 2024-01-03 | 9.47 | $9.68 | 811634 |
| 2024-01-02 | 9.47 | $9.66 | 704700 |
| 2023-12-29 | 9.46 | $9.50 | 579647 |
| 2023-12-28 | 9.46 | $9.57 | 669100 |
| 2023-12-27 | 9.45 | $9.43 | 647900 |
| 2023-12-26 | 9.45 | $9.37 | 634500 |
| 2023-12-22 | 9.45 | $9.32 | 780220 |
| 2023-12-21 | 9.46 | $9.30 | 507315 |
| 2023-12-20 | 9.47 | $9.25 | 655382 |
| 2023-12-19 | 9.48 | $9.32 | 791400 |
| 2023-12-18 | 9.49 | $9.41 | 619629 |
| 2023-12-15 | 9.49 | $9.45 | 536550 |
| 2023-12-14 | 9.50 | $9.45 | 1.0M |
| 2023-12-13 | 9.51 | $9.52 | 823537 |
| 2023-12-12 | 9.51 | $9.43 | 903506 |
| 2023-12-11 | 9.51 | $9.33 | 1.1M |
| 2023-12-08 | 9.52 | $9.53 | 661102 |
| 2023-12-07 | 9.52 | $9.71 | 843630 |
| 2023-12-06 | 9.52 | $9.61 | 714443 |
| 2023-12-05 | 9.52 | $9.65 | 939480 |
| 2023-12-04 | 9.53 | $9.57 | 988421 |
| 2023-12-01 | 9.54 | $9.51 | 1.0M |
| 2023-11-30 | 9.56 | $9.42 | 492046 |
| 2023-11-29 | 9.57 | $9.42 | 950400 |
| 2023-11-28 | 9.57 | $9.40 | 336638 |
| 2023-11-27 | 9.54 | $9.42 | 640337 |
| 2023-11-24 | 9.51 | $9.49 | 147300 |
| 2023-11-22 | 9.47 | $9.44 | 366198 |
| 2023-11-21 | 9.44 | $9.50 | 280200 |
| 2023-11-20 | 9.43 | $9.51 | 376700 |
| 2023-11-17 | 9.41 | $9.49 | 442675 |
| 2023-11-16 | 9.40 | $9.60 | 308772 |
| 2023-11-15 | 9.39 | $9.60 | 596936 |
| 2023-11-14 | 9.38 | $9.57 | 644402 |
| 2023-11-13 | 9.37 | $9.45 | 427104 |
| 2023-11-10 | 9.38 | $9.44 | 716892 |
| 2023-11-09 | 9.40 | $9.57 | 609846 |
| 2023-11-08 | 9.42 | $9.70 | 234900 |
| 2023-11-07 | 9.43 | $9.70 | 401122 |
| 2023-11-06 | 9.44 | $9.74 | 484700 |
| 2023-11-03 | 9.45 | $9.90 | 1.1M |
| 2023-11-02 | 9.46 | $9.74 | 507436 |
| 2023-11-01 | 9.47 | $9.70 | 849900 |
| 2023-10-31 | 9.49 | $9.36 | 510339 |
| 2023-10-30 | 9.52 | $8.93 | 417300 |
| 2023-10-27 | 9.58 | $8.73 | 515229 |
| 2023-10-26 | 9.65 | $8.70 | 591231 |
| 2023-10-25 | 9.73 | $8.92 | 694353 |
| 2023-10-24 | 9.78 | $9.17 | 399723 |
| 2023-10-23 | 9.82 | $9.22 | 538114 |
| 2023-10-20 | 9.86 | $9.28 | 507224 |
| 2023-10-19 | 9.90 | $9.32 | 523545 |
| 2023-10-18 | 9.94 | $9.36 | 528047 |
| 2023-10-17 | 9.98 | $9.50 | 1.8M |
| 2023-10-16 | 10.01 | $9.67 | 525602 |
| 2023-10-13 | 10.04 | $9.79 | 401801 |
| 2023-10-12 | 10.05 | $9.88 | 475491 |
| 2023-10-11 | 10.07 | $9.93 | 279800 |
| 2023-10-10 | 10.08 | $9.91 | 350610 |
| 2023-10-09 | 10.09 | $10.02 | 433500 |
| 2023-10-06 | 10.10 | $10.02 | 1.2M |
| 2023-10-05 | 10.11 | $10.00 | 317202 |
| 2023-10-04 | 10.13 | $10.05 | 865723 |
| 2023-10-03 | 10.14 | $10.03 | 524028 |
| 2023-10-02 | 10.16 | $10.14 | 577508 |
| 2023-09-29 | 10.17 | $10.15 | 338800 |
| 2023-09-28 | 10.18 | $10.14 | 494410 |
| 2023-09-27 | 10.20 | $10.04 | 354511 |
| 2023-09-26 | 10.22 | $9.98 | 336577 |
| 2023-09-25 | 10.23 | $10.02 | 379704 |
| 2023-09-22 | 10.24 | $10.05 | 601946 |
| 2023-09-21 | 10.25 | $10.06 | 479713 |
| 2023-09-20 | 10.26 | $10.14 | 476068 |
| 2023-09-19 | 10.26 | $10.19 | 778600 |
| 2023-09-18 | 10.26 | $10.20 | 642400 |
| 2023-09-15 | 10.26 | $10.10 | 377550 |
| 2023-09-14 | 10.27 | $10.24 | 214907 |
| 2023-09-13 | 10.27 | $10.14 | 441500 |
| 2023-09-12 | 10.29 | $10.13 | 294100 |
| 2023-09-11 | 10.31 | $10.13 | 489143 |
| 2023-09-08 | 10.32 | $10.20 | 437147 |
| 2023-09-07 | 10.33 | $10.38 | 438601 |
| 2023-09-06 | 10.34 | $10.39 | 943123 |
| 2023-09-05 | 10.34 | $10.41 | 598500 |
| 2023-09-01 | 10.34 | $10.37 | 386206 |
| 2023-08-31 | 10.34 | $10.38 | 568300 |
| 2023-08-30 | 10.33 | $10.43 | 578714 |
| 2023-08-29 | 10.33 | $10.38 | 374502 |
| 2023-08-28 | 10.33 | $10.28 | 503400 |
| 2023-08-25 | 10.33 | $10.20 | 237138 |
| 2023-08-24 | 10.34 | $10.19 | 296246 |
| 2023-08-23 | 10.34 | $10.22 | 223236 |
| 2023-08-22 | 10.34 | $10.20 | 160008 |
| 2023-08-21 | 10.34 | $10.21 | 357800 |
| 2023-08-18 | 10.34 | $10.24 | 338970 |
| 2023-08-17 | 10.34 | $10.27 | 612200 |
| 2023-08-16 | 10.35 | $10.32 | 549000 |
| 2023-08-15 | 10.36 | $10.48 | 430913 |
| 2023-08-14 | 10.35 | $10.48 | 594112 |
| 2023-08-11 | 10.35 | $10.36 | 407500 |
| 2023-08-10 | 10.35 | $10.39 | 524500 |
| 2023-08-09 | 10.34 | $10.53 | 610045 |
| 2023-08-08 | 10.32 | $10.47 | 424929 |
| 2023-08-07 | 10.30 | $10.44 | 493938 |
| 2023-08-04 | 10.29 | $10.29 | 1.2M |
| 2023-08-03 | 10.29 | $10.30 | 980674 |
| 2023-08-02 | 10.28 | $10.33 | 426643 |
| 2023-08-01 | 10.28 | $10.36 | 303002 |
| 2023-07-31 | 10.27 | $10.36 | 381031 |
| 2023-07-28 | 10.26 | $10.32 | 522169 |
| 2023-07-27 | 10.25 | $10.26 | 218500 |
| 2023-07-26 | 10.26 | $10.23 | 355340 |
| 2023-07-25 | 10.27 | $10.23 | 547949 |
| 2023-07-24 | 10.27 | $10.17 | 601000 |
| 2023-07-21 | 10.27 | $10.30 | 2.5M |
| 2023-07-20 | 10.26 | $10.43 | 365948 |
| 2023-07-19 | 10.25 | $10.40 | 431600 |
| 2023-07-18 | 10.24 | $10.44 | 653852 |
| 2023-07-17 | 10.23 | $10.31 | 616700 |
| 2023-07-14 | 10.23 | $10.38 | 364364 |
| 2023-07-13 | 10.23 | $10.22 | 302379 |
| 2023-07-12 | 10.24 | $10.15 | 792986 |
| 2023-07-11 | 10.26 | $10.12 | 262700 |
| 2023-07-10 | 10.29 | $10.14 | 451602 |
| 2023-07-07 | 10.33 | $10.25 | 1.0M |
| 2023-07-06 | 10.36 | $10.26 | 598390 |
| 2023-07-05 | 10.37 | $10.30 | 801840 |
| 2023-07-03 | 10.37 | $10.18 | 325626 |
| 2023-06-30 | 10.37 | $10.16 | 404159 |
| 2023-06-29 | 10.37 | $10.14 | 687726 |
| 2023-06-28 | 10.37 | $10.40 | 327500 |
| 2023-06-27 | 10.36 | $10.33 | 372324 |
| 2023-06-26 | 10.36 | $10.22 | 273907 |
| 2023-06-23 | 10.36 | $10.19 | 410991 |
| 2023-06-22 | 10.37 | $10.19 | 256871 |
| 2023-06-21 | 10.40 | $10.20 | 280208 |
| 2023-06-20 | 10.43 | $10.25 | 369070 |
| 2023-06-16 | 10.46 | $10.29 | 285016 |
| 2023-06-15 | 10.49 | $10.31 | 212829 |
| 2023-06-14 | 10.53 | $10.29 | 288506 |
| 2023-06-13 | 10.57 | $10.41 | 571046 |
| 2023-06-12 | 10.61 | $10.66 | 337997 |
| 2023-06-09 | 10.65 | $10.66 | 426183 |
| 2023-06-08 | 10.68 | $10.87 | 577616 |
| 2023-06-07 | 10.70 | $10.84 | 561535 |
| 2023-06-06 | 10.74 | $10.55 | 659012 |
| 2023-06-05 | 10.80 | $10.17 | 901100 |
| 2023-06-02 | 10.86 | $10.21 | 508432 |
| 2023-06-01 | 10.92 | $10.17 | 469500 |
| 2023-05-31 | 10.98 | $10.12 | 614426 |
| 2023-05-30 | 11.05 | $10.25 | 511100 |
| 2023-05-26 | 11.10 | $10.26 | 400500 |
| 2023-05-25 | 11.16 | $10.26 | 427238 |
| 2023-05-24 | 11.21 | $10.46 | 363600 |
| 2023-05-23 | 11.24 | $10.71 | 385722 |
| 2023-05-22 | 11.27 | $10.78 | 637460 |
| 2023-05-19 | 11.30 | $10.84 | 397252 |
| 2023-05-18 | 11.32 | $10.97 | 387117 |
| 2023-05-17 | 11.34 | $11.06 | 347648 |
| 2023-05-16 | 11.35 | $11.10 | 681327 |
| 2023-05-15 | 11.36 | $11.30 | 431900 |
| 2023-05-12 | 11.35 | $11.34 | 208469 |
| 2023-05-11 | 11.34 | $11.25 | 287640 |
| 2023-05-10 | 11.34 | $11.43 | 231774 |
| 2023-05-09 | 11.33 | $11.56 | 432392 |
| 2023-05-08 | 11.31 | $11.68 | 600063 |
| 2023-05-05 | 11.28 | $11.50 | 227154 |
| 2023-05-04 | 11.26 | $11.38 | 198900 |
| 2023-05-03 | 11.26 | $11.43 | 253715 |
| 2023-05-02 | 11.25 | $11.40 | 349302 |
| 2023-05-01 | 11.25 | $11.26 | 300508 |
| 2023-04-28 | 11.24 | $11.40 | 246431 |
| 2023-04-27 | 11.23 | $11.32 | 209800 |
| 2023-04-26 | 11.23 | $11.18 | 161500 |
| 2023-04-25 | 11.22 | $11.18 | 295200 |
| 2023-04-24 | 11.21 | $11.37 | 121552 |
| 2023-04-21 | 11.18 | $11.35 | 150572 |
| 2023-04-20 | 11.16 | $11.27 | 120845 |
| 2023-04-19 | 11.13 | $11.31 | 222601 |
| 2023-04-18 | 11.09 | $11.20 | 192595 |
| 2023-04-17 | 11.05 | $11.17 | 213300 |
| 2023-04-14 | 11.00 | $11.17 | 271600 |
| 2023-04-13 | 10.96 | $11.32 | 203175 |
| 2023-04-12 | 10.91 | $11.22 | 359500 |
| 2023-04-11 | 10.88 | $11.15 | 201256 |
| 2023-04-10 | 10.85 | $11.09 | 205702 |
| 2023-04-06 | 10.83 | $11.07 | 249447 |
| 2023-04-05 | 10.84 | $11.29 | 365521 |
| 2023-04-04 | 10.85 | $11.29 | 327500 |
| 2023-04-03 | 10.85 | $11.37 | 357894 |
| 2023-03-31 | 10.86 | $11.17 | 370513 |
| 2023-03-30 | 10.88 | $11.18 | 166700 |
| 2023-03-29 | 10.90 | $11.15 | 186800 |
| 2023-03-28 | 10.91 | $11.05 | 158782 |
| 2023-03-27 | 10.92 | $10.99 | 162011 |
| 2023-03-24 | 10.93 | $10.88 | 214949 |
| 2023-03-23 | 10.95 | $10.79 | 443500 |
| 2023-03-22 | 10.97 | $10.81 | 307716 |
| 2023-03-21 | 10.98 | $10.51 | 208202 |
| 2023-03-20 | 10.99 | $10.38 | 378330 |
| 2023-03-17 | 11.02 | $10.16 | 303200 |
| 2023-03-16 | 11.05 | $10.30 | 397380 |
| 2023-03-15 | 11.08 | $10.38 | 587404 |
| 2023-03-14 | 11.11 | $10.68 | 332700 |
| 2023-03-13 | 11.12 | $10.37 | 731200 |
| 2023-03-10 | 11.14 | $10.81 | 657554 |
| 2023-03-09 | 11.15 | $11.27 | 714300 |
| 2023-03-08 | 11.13 | $11.47 | 518841 |
| 2023-03-07 | 11.11 | $11.19 | 952200 |
| 2023-03-06 | 11.11 | $11.60 | 487694 |
| 2023-03-03 | 11.08 | $11.70 | 475837 |
| 2023-03-02 | 11.05 | $11.48 | 264112 |
| 2023-03-01 | 11.01 | $11.38 | 471952 |
| 2023-02-28 | 10.98 | $11.29 | 338843 |
| 2023-02-27 | 10.96 | $11.14 | 515172 |
| 2023-02-24 | 10.93 | $11.25 | 284605 |
| 2023-02-23 | 10.90 | $11.15 | 633510 |
| 2023-02-22 | 10.87 | $11.05 | 535733 |
| 2023-02-21 | 10.85 | $10.81 | 298500 |
| 2023-02-17 | 10.83 | $10.91 | 185082 |
| 2023-02-16 | 10.81 | $10.85 | 312800 |
| 2023-02-15 | 10.80 | $10.91 | 256542 |
| 2023-02-14 | 10.78 | $10.86 | 324630 |
| 2023-02-13 | 10.77 | $10.85 | 307349 |
| 2023-02-10 | 10.76 | $10.85 | 306669 |
| 2023-02-09 | 10.75 | $10.95 | 296524 |
| 2023-02-08 | 10.74 | $10.95 | 397643 |
| 2023-02-07 | 10.72 | $11.04 | 373300 |
| 2023-02-06 | 10.70 | $11.18 | 614900 |
| 2023-02-03 | 10.66 | $11.06 | 461509 |
| 2023-02-02 | 10.62 | $10.99 | 689000 |
| 2023-02-01 | 10.58 | $10.77 | 582402 |
| 2023-01-31 | 10.55 | $10.80 | 418200 |
| 2023-01-30 | 10.52 | $10.76 | 362800 |
| 2023-01-27 | 10.49 | $10.70 | 334300 |
| 2023-01-26 | 10.46 | $10.59 | 254508 |
| 2023-01-25 | 10.44 | $10.52 | 494117 |
| 2023-01-24 | 10.44 | $10.61 | 477000 |
| 2023-01-23 | 10.43 | $10.51 | 308745 |
| 2023-01-20 | 10.45 | $10.51 | 323600 |
| 2023-01-19 | 10.48 | $10.51 | 327500 |
| 2023-01-18 | 10.51 | $10.66 | 206720 |
| 2023-01-17 | 10.53 | $10.68 | 311100 |
| 2023-01-13 | 10.55 | $10.60 | 310846 |
| 2023-01-12 | 10.57 | $10.61 | 497837 |
| 2023-01-11 | 10.60 | $10.72 | 297857 |
| 2023-01-10 | 10.63 | $10.58 | 359622 |
| 2023-01-09 | 10.66 | $10.64 | 583900 |
| 2023-01-06 | 10.69 | $10.32 | 316360 |
| 2023-01-05 | 10.74 | $10.25 | 363226 |
| 2023-01-04 | 10.77 | $10.25 | 296501 |
| 2023-01-03 | 10.79 | $10.25 | 286100 |
| 2022-12-30 | 10.83 | $10.12 | 398800 |
| 2022-12-29 | 10.88 | $10.23 | 387724 |
| 2022-12-28 | 10.92 | $10.08 | 296649 |
| 2022-12-27 | 10.97 | $10.09 | 905882 |
| 2022-12-23 | 11.02 | $10.50 | 197500 |
| 2022-12-22 | 11.04 | $10.50 | 440075 |
| 2022-12-21 | 11.07 | $10.93 | 851527 |
| 2022-12-20 | 11.08 | $11.10 | 567401 |
| 2022-12-19 | 11.08 | $11.12 | 474309 |
| 2022-12-16 | 11.08 | $11.00 | 498077 |
| 2022-12-15 | 11.09 | $11.07 | 282000 |
| 2022-12-14 | 11.10 | $11.13 | 337100 |
| 2022-12-13 | 11.12 | $11.16 | 316545 |
| 2022-12-12 | 11.13 | $11.25 | 305700 |
| 2022-12-09 | 11.12 | $11.18 | 312700 |
| 2022-12-08 | 11.11 | $11.31 | 550800 |
| 2022-12-07 | 11.06 | $11.18 | 424500 |
| 2022-12-06 | 11.06 | $10.85 | 646000 |
| 2022-12-05 | 11.06 | $10.78 | 1.1M |
| 2022-12-02 | 11.06 | $11.03 | 607546 |
| 2022-12-01 | 11.04 | $11.08 | 422983 |
| 2022-11-30 | 11.02 | $10.97 | 847800 |
| 2022-11-29 | 11.01 | $11.09 | 517652 |
| 2022-11-28 | 11.00 | $11.08 | 323846 |
| 2022-11-25 | 10.99 | $11.08 | 143900 |
| 2022-11-23 | 10.97 | $11.07 | 250600 |
| 2022-11-22 | 10.95 | $11.08 | 415913 |
| 2022-11-21 | 10.92 | $11.16 | 482900 |
| 2022-11-18 | 10.88 | $11.09 | 181665 |
| 2022-11-17 | 10.83 | $11.06 | 354100 |
| 2022-11-16 | 10.80 | $11.30 | 379200 |
| 2022-11-15 | 10.75 | $11.54 | 443074 |
| 2022-11-14 | 10.69 | $11.49 | 643457 |
| 2022-11-11 | 10.63 | $10.95 | 326525 |
| 2022-11-10 | 10.61 | $10.92 | 258587 |
| 2022-11-09 | 10.58 | $10.47 | 462406 |
| 2022-11-08 | 10.59 | $11.16 | 571430 |
| 2022-11-07 | 10.56 | $10.85 | 446906 |
| 2022-11-04 | 10.55 | $10.63 | 216156 |
| 2022-11-03 | 10.58 | $10.65 | 562508 |
| 2022-11-02 | 10.63 | $10.80 | 228148 |
| 2022-11-01 | 10.66 | $10.81 | 368807 |
| 2022-10-31 | 10.70 | $10.88 | 271823 |
| 2022-10-28 | 10.73 | $10.78 | 333865 |
| 2022-10-27 | 10.74 | $10.75 | 218000 |
| 2022-10-26 | 10.73 | $10.61 | 306332 |
| 2022-10-25 | 10.77 | $10.42 | 520239 |
| 2022-10-24 | 10.81 | $10.35 | 235623 |
| 2022-10-21 | 10.84 | $10.24 | 292100 |
| 2022-10-20 | 10.87 | $10.37 | 145100 |
| 2022-10-19 | 10.91 | $10.33 | 386000 |
| 2022-10-18 | 10.97 | $10.37 | 421200 |
| 2022-10-17 | 11.02 | $10.35 | 431500 |
| 2022-10-14 | 11.07 | $10.42 | 134660 |
| 2022-10-13 | 11.11 | $10.45 | 347100 |
| 2022-10-12 | 11.16 | $10.64 | 173700 |
| 2022-10-11 | 11.20 | $10.52 | 258800 |
| 2022-10-10 | 11.25 | $10.69 | 399900 |
| 2022-10-07 | 11.30 | $11.13 | 269909 |
| 2022-10-06 | 11.34 | $11.69 | 501830 |
| 2022-10-05 | 11.35 | $11.48 | 893600 |
| 2022-10-04 | 11.36 | $11.52 | 628423 |
| 2022-10-03 | 11.37 | $11.43 | 469189 |
| 2022-09-30 | 11.36 | $11.00 | 491525 |
| 2022-09-29 | 11.37 | $10.60 | 881134 |
| 2022-09-28 | 11.42 | $11.44 | 300600 |
| 2022-09-27 | 11.42 | $11.24 | 422966 |
| 2022-09-26 | 11.44 | $10.89 | 421300 |
| 2022-09-23 | 11.47 | $10.90 | 947638 |
| 2022-09-22 | 11.50 | $11.17 | 552416 |
| 2022-09-21 | 11.52 | $11.46 | 135744 |
| 2022-09-20 | 11.53 | $11.38 | 188100 |
| 2022-09-19 | 11.55 | $11.35 | 249147 |
| 2022-09-16 | 11.57 | $11.22 | 369146 |
| 2022-09-15 | 11.60 | $11.48 | 686148 |
| 2022-09-14 | 11.62 | $11.48 | 218900 |
| 2022-09-13 | 11.64 | $11.48 | 255007 |
| 2022-09-12 | 11.65 | $11.72 | 197729 |
| 2022-09-09 | 11.63 | $11.79 | 293621 |
| 2022-09-08 | 11.60 | $11.92 | 324529 |
| 2022-09-07 | 11.56 | $11.74 | 304630 |
| 2022-09-06 | 11.54 | $11.64 | 743994 |
| 2022-09-02 | 11.52 | $11.20 | 430039 |
| 2022-09-01 | 11.53 | $11.36 | 298308 |
| 2022-08-31 | 11.54 | $11.50 | 262100 |
| 2022-08-30 | 11.54 | $11.52 | 208300 |
| 2022-08-29 | 11.54 | $11.50 | 257800 |
| 2022-08-26 | 11.54 | $11.52 | 326740 |
| 2022-08-25 | 11.55 | $11.56 | 327102 |
| 2022-08-24 | 11.56 | $11.56 | 294807 |
| 2022-08-23 | 11.55 | $11.71 | 199540 |
| 2022-08-22 | 11.55 | $11.69 | 496131 |
| 2022-08-19 | 11.54 | $11.75 | 202141 |
| 2022-08-18 | 11.54 | $11.84 | 180700 |
| 2022-08-17 | 11.53 | $11.86 | 244378 |
| 2022-08-16 | 11.52 | $11.99 | 537300 |
| 2022-08-15 | 11.51 | $11.62 | 381300 |
| 2022-08-12 | 11.51 | $11.27 | 305408 |
| 2022-08-11 | 11.55 | $11.18 | 420040 |
| 2022-08-10 | 11.59 | $11.19 | 409714 |
| 2022-08-09 | 11.62 | $11.31 | 370740 |
| 2022-08-08 | 11.65 | $11.29 | 321419 |
| 2022-08-05 | 11.69 | $11.33 | 454000 |
| 2022-08-04 | 11.73 | $11.51 | 317469 |
| 2022-08-03 | 11.77 | $11.54 | 725000 |
| 2022-08-02 | 11.80 | $11.51 | 469233 |
| 2022-08-01 | 11.81 | $11.66 | 558048 |
| 2022-07-29 | 11.82 | $11.70 | 552131 |
| 2022-07-28 | 11.83 | $11.62 | 331310 |
| 2022-07-27 | 11.83 | $11.52 | 272505 |
| 2022-07-26 | 11.84 | $11.52 | 350185 |
| 2022-07-25 | 11.87 | $11.60 | 336232 |
| 2022-07-22 | 11.88 | $11.65 | 249300 |
| 2022-07-21 | 11.88 | $11.72 | 332147 |
| 2022-07-20 | 11.87 | $11.72 | 348238 |
| 2022-07-19 | 11.85 | $11.70 | 483452 |
| 2022-07-18 | 11.85 | $11.75 | 564573 |
| 2022-07-15 | 11.83 | $11.95 | 157926 |
| 2022-07-14 | 11.82 | $11.91 | 76020 |
| 2022-07-13 | 11.81 | $11.92 | 119408 |
| 2022-07-12 | 11.80 | $11.90 | 178738 |
| 2022-07-11 | 11.82 | $12.10 | 158800 |
| 2022-07-08 | 11.83 | $12.17 | 194448 |
| 2022-07-07 | 11.87 | $12.22 | 530415 |
| 2022-07-06 | 11.91 | $12.10 | 307612 |
| 2022-07-05 | 11.96 | $11.83 | 196506 |
| 2022-07-01 | 12.00 | $11.86 | 213111 |
| 2022-06-30 | 12.04 | $11.78 | 192936 |
| 2022-06-29 | 12.09 | $11.64 | 118213 |
| 2022-06-28 | 12.14 | $11.78 | 245342 |
| 2022-06-27 | 12.18 | $12.00 | 150200 |
| 2022-06-24 | 12.22 | $11.82 | 208433 |
| 2022-06-23 | 12.26 | $11.70 | 134448 |
| 2022-06-22 | 12.30 | $11.50 | 183770 |
| 2022-06-21 | 12.34 | $11.44 | 453800 |
| 2022-06-17 | 12.38 | $11.54 | 169700 |
| 2022-06-16 | 12.42 | $11.41 | 446713 |
| 2022-06-15 | 12.45 | $11.86 | 263086 |
| 2022-06-14 | 12.48 | $11.69 | 268700 |
| 2022-06-13 | 12.51 | $11.65 | 541935 |
| 2022-06-10 | 12.51 | $12.29 | 220426 |
| 2022-06-09 | 12.47 | $12.31 | 318179 |
| 2022-06-08 | 12.46 | $12.95 | 191416 |
| 2022-06-07 | 12.43 | $13.09 | 308146 |
| 2022-06-06 | 12.41 | $12.97 | 379600 |
| 2022-06-03 | 12.42 | $12.69 | 238700 |
| 2022-06-02 | 12.43 | $12.70 | 401463 |
| 2022-06-01 | 12.45 | $12.68 | 289900 |
| 2022-05-31 | 12.47 | $12.69 | 258700 |
| 2022-05-27 | 12.49 | $12.65 | 224268 |
| 2022-05-26 | 12.51 | $12.68 | 210910 |
| 2022-05-25 | 12.53 | $12.70 | 144722 |
| 2022-05-24 | 12.55 | $12.45 | 155200 |
| 2022-05-23 | 12.57 | $12.38 | 164000 |
| 2022-05-20 | 12.60 | $12.21 | 154044 |
| 2022-05-19 | 12.64 | $12.31 | 190319 |
| 2022-05-18 | 12.67 | $12.09 | 251520 |
| 2022-05-17 | 12.72 | $12.46 | 266057 |
| 2022-05-16 | 12.76 | $12.16 | 383717 |
| 2022-05-13 | 12.80 | $11.73 | 321600 |
| 2022-05-12 | 12.87 | $11.41 | 1.3M |
| 2022-05-11 | 12.94 | $12.16 | 273819 |
| 2022-05-10 | 12.98 | $12.31 | 503047 |
| 2022-05-09 | 12.99 | $12.79 | 386022 |
| 2022-05-06 | 13.01 | $13.05 | 270763 |
| 2022-05-05 | 13.01 | $13.00 | 236004 |
| 2022-05-04 | 13.02 | $13.10 | 409681 |
| 2022-05-03 | 13.03 | $13.11 | 263534 |
| 2022-05-02 | 13.04 | $13.11 | 473838 |
| 2022-04-29 | 13.04 | $13.07 | 158000 |
| 2022-04-28 | 13.04 | $12.91 | 317070 |
| 2022-04-27 | 13.06 | $13.09 | 174203 |
| 2022-04-26 | 13.06 | $12.94 | 186500 |
| 2022-04-25 | 13.06 | $12.95 | 215200 |
| 2022-04-22 | 13.07 | $13.03 | 212174 |
| 2022-04-21 | 13.08 | $12.99 | 140648 |
| 2022-04-20 | 13.09 | $13.12 | 205255 |
| 2022-04-19 | 13.10 | $13.09 | 332544 |
| 2022-04-18 | 13.11 | $13.10 | 291000 |
| 2022-04-14 | 13.13 | $12.98 | 280805 |
| 2022-04-13 | 13.15 | $12.85 | 399147 |
| 2022-04-12 | 13.18 | $12.93 | 290500 |
| 2022-04-11 | 13.20 | $12.67 | 430535 |
| 2022-04-08 | 13.23 | $13.02 | 259872 |
| 2022-04-07 | 13.26 | $13.13 | 333900 |
| 2022-04-06 | 13.30 | $13.16 | 857618 |
| 2022-04-05 | 13.34 | $13.26 | 594734 |
| 2022-04-04 | 13.36 | $13.30 | 459934 |
| 2022-04-01 | 13.38 | $13.19 | 269309 |
| 2022-03-31 | 13.42 | $13.15 | 330423 |
| 2022-03-30 | 13.46 | $13.19 | 278600 |
| 2022-03-29 | 13.50 | $13.12 | 409900 |
| 2022-03-28 | 13.54 | $12.98 | 1.2M |
| 2022-03-25 | 13.59 | $13.10 | 615400 |
| 2022-03-24 | 13.64 | $13.23 | 176150 |
| 2022-03-23 | 13.68 | $13.27 | 209000 |
| 2022-03-22 | 13.70 | $13.27 | 263073 |
| 2022-03-21 | 13.73 | $13.31 | 291400 |
| 2022-03-18 | 13.77 | $13.39 | 213638 |
| 2022-03-17 | 13.80 | $13.44 | 189543 |
| 2022-03-16 | 13.83 | $13.46 | 390617 |
| 2022-03-15 | 13.85 | $13.39 | 239800 |
| 2022-03-14 | 13.88 | $13.17 | 619970 |
| 2022-03-11 | 13.90 | $13.76 | 195711 |
| 2022-03-10 | 13.91 | $13.85 | 191300 |
| 2022-03-09 | 13.91 | $13.98 | 305288 |
| 2022-03-08 | 13.91 | $13.66 | 459216 |
| 2022-03-07 | 13.93 | $13.60 | 457307 |
| 2022-03-04 | 13.95 | $14.02 | 140788 |
| 2022-03-03 | 13.94 | $14.03 | 239523 |
| 2022-03-02 | 13.95 | $14.03 | 265300 |
| 2022-03-01 | 13.94 | $13.92 | 217500 |
| 2022-02-28 | 13.94 | $14.00 | 290137 |
| 2022-02-25 | 13.92 | $14.06 | 640100 |
| 2022-02-24 | 13.90 | $13.91 | 531919 |
| 2022-02-23 | 13.89 | $13.74 | 610111 |
| 2022-02-22 | 13.89 | $13.94 | 636900 |
| 2022-02-18 | 13.88 | $14.14 | 451200 |
| 2022-02-17 | 13.86 | $13.96 | 384729 |
| 2022-02-16 | 13.87 | $13.98 | 217300 |
| 2022-02-15 | 13.87 | $13.91 | 358300 |
| 2022-02-14 | 13.88 | $13.86 | 736404 |
| 2022-02-11 | 13.89 | $13.71 | 283600 |
| 2022-02-10 | 13.90 | $13.84 | 157636 |
| 2022-02-09 | 13.92 | $13.89 | 432100 |
| 2022-02-08 | 13.94 | $14.00 | 177725 |
| 2022-02-07 | 13.95 | $13.99 | 237500 |
| 2022-02-04 | 13.95 | $13.97 | 277310 |
| 2022-02-03 | 13.95 | $14.01 | 301300 |
| 2022-02-02 | 13.94 | $14.07 | 555127 |
| 2022-02-01 | 13.94 | $13.96 | 308113 |
| 2022-01-31 | 13.94 | $13.77 | 304000 |
| 2022-01-28 | 13.95 | $13.71 | 334500 |
| 2022-01-27 | 13.96 | $13.68 | 287200 |
| 2022-01-26 | 13.98 | $13.70 | 300700 |
| 2022-01-25 | 14.00 | $13.71 | 501500 |
| 2022-01-24 | 14.01 | $13.65 | 1.1M |
| 2022-01-21 | 14.03 | $13.85 | 514100 |
| 2022-01-20 | 14.03 | $14.05 | 258671 |
| 2022-01-19 | 14.04 | $14.11 | 191246 |
| 2022-01-18 | 14.05 | $14.13 | 458421 |
| 2022-01-14 | 14.06 | $14.01 | 171034 |
| 2022-01-13 | 14.06 | $13.99 | 276006 |
| 2022-01-12 | 14.08 | $14.09 | 455500 |
| 2022-01-11 | 14.11 | $14.27 | 491730 |
| 2022-01-10 | 14.15 | $14.19 | 540410 |
| 2022-01-07 | 14.21 | $14.13 | 288200 |
| 2022-01-06 | 14.28 | $13.93 | 155500 |
| 2022-01-05 | 14.36 | $13.86 | 320630 |
| 2022-01-04 | 14.43 | $13.97 | 317163 |
| 2022-01-03 | 14.49 | $13.96 | 785341 |
| 2021-12-31 | 14.54 | $14.00 | 215500 |
| 2021-12-30 | 14.60 | $14.00 | 196100 |
| 2021-12-29 | 14.65 | $14.02 | 285548 |
| 2021-12-28 | 14.70 | $14.01 | 265366 |
| 2021-12-27 | 14.75 | $14.01 | 514751 |
| 2021-12-23 | 14.81 | $14.01 | 378801 |
| 2021-12-22 | 14.87 | $13.93 | 292022 |
| 2021-12-21 | 14.94 | $14.14 | 636433 |
| 2021-12-20 | 14.99 | $14.44 | 458605 |
| 2021-12-17 | 15.02 | $14.18 | 285081 |
| 2021-12-16 | 15.07 | $14.15 | 234100 |
| 2021-12-15 | 15.12 | $14.28 | 501271 |
| 2021-12-14 | 15.15 | $14.73 | 245017 |
| 2021-12-13 | 15.15 | $15.09 | 187101 |
| 2021-12-10 | 15.11 | $15.36 | 192800 |
| 2021-12-09 | 15.06 | $15.49 | 223871 |
| 2021-12-08 | 15.01 | $15.48 | 166400 |
| 2021-12-07 | 14.97 | $15.33 | 188000 |
| 2021-12-06 | 14.95 | $15.13 | 228200 |
| 2021-12-03 | 14.93 | $15.06 | 275043 |
| 2021-12-02 | 14.91 | $15.15 | 202219 |
| 2021-12-01 | 14.88 | $14.95 | 249142 |
| 2021-11-30 | 14.85 | $15.00 | 311100 |
| 2021-11-29 | 14.80 | $15.15 | 192403 |
| 2021-11-26 | 14.75 | $15.10 | 292300 |
| 2021-11-24 | 14.70 | $15.25 | 142425 |
| 2021-11-23 | 14.64 | $15.25 | 200836 |
| 2021-11-22 | 14.58 | $15.22 | 390516 |
| 2021-11-19 | 14.52 | $15.12 | 292406 |
| 2021-11-18 | 14.46 | $15.02 | 257132 |
| 2021-11-17 | 14.41 | $15.21 | 255142 |
| 2021-11-16 | 14.36 | $14.96 | 514400 |
| 2021-11-15 | 14.31 | $14.58 | 82233 |
| 2021-11-12 | 14.28 | $14.35 | 84200 |
| 2021-11-11 | 14.27 | $14.37 | 212540 |
| 2021-11-10 | 14.25 | $14.60 | 70131 |
| 2021-11-09 | 14.22 | $14.57 | 226200 |
| 2021-11-08 | 14.19 | $14.87 | 298381 |
| 2021-11-05 | 14.15 | $14.81 | 132200 |
| 2021-11-04 | 14.12 | $14.60 | 177244 |
| 2021-11-03 | 14.10 | $14.59 | 195756 |
| 2021-11-02 | 14.07 | $14.41 | 335434 |
| 2021-11-01 | 14.05 | $14.06 | 272900 |
| 2021-10-29 | 14.03 | $14.06 | 130700 |
| 2021-10-28 | 14.02 | $14.05 | 280003 |
| 2021-10-27 | 13.99 | $14.04 | 112700 |
| 2021-10-26 | 13.97 | $14.02 | 225900 |
| 2021-10-25 | 13.95 | $14.04 | 110902 |
| 2021-10-22 | 13.93 | $14.05 | 163208 |
| 2021-10-21 | 13.91 | $14.05 | 309404 |
| 2021-10-20 | 13.89 | $14.03 | 168400 |
| 2021-10-19 | 13.87 | $14.05 | 146849 |
| 2021-10-18 | 13.85 | $14.04 | 130400 |
| 2021-10-15 | 13.82 | $14.06 | 92548 |
| 2021-10-14 | 13.80 | $14.00 | 144100 |
| 2021-10-13 | 13.79 | $14.02 | 64100 |
| 2021-10-12 | 13.77 | $14.04 | 69400 |
| 2021-10-11 | 13.76 | $14.05 | 161927 |
| 2021-10-08 | 13.75 | $14.11 | 115800 |
| 2021-10-07 | 13.75 | $14.15 | 233948 |
| 2021-10-06 | 13.75 | $13.99 | 166202 |
| 2021-10-05 | 13.75 | $14.02 | 139900 |
| 2021-10-04 | 13.75 | $13.81 | 263200 |
| 2021-10-01 | 13.76 | $13.70 | 275900 |
| 2021-09-30 | 13.77 | $13.62 | 121700 |
| 2021-09-29 | 13.78 | $13.59 | 104032 |
| 2021-09-28 | 13.79 | $13.50 | 234000 |
| 2021-09-27 | 13.81 | $13.62 | 238400 |
| 2021-09-24 | 13.82 | $13.71 | 98014 |
| 2021-09-23 | 13.83 | $13.71 | 106300 |
| 2021-09-22 | 13.84 | $13.69 | 120000 |
| 2021-09-21 | 13.83 | $13.51 | 94902 |
| 2021-09-20 | 13.84 | $13.52 | 234942 |
| 2021-09-17 | 13.86 | $13.73 | 77907 |
| 2021-09-16 | 13.86 | $13.63 | 105000 |
| 2021-09-15 | 13.88 | $13.76 | 136011 |
| 2021-09-14 | 13.89 | $13.75 | 92200 |
| 2021-09-13 | 13.91 | $13.88 | 295649 |
| 2021-09-10 | 13.93 | $14.03 | 187900 |
| 2021-09-09 | 13.95 | $14.16 | 337921 |
| 2021-09-08 | 13.94 | $14.11 | 737800 |
| 2021-09-07 | 13.91 | $13.99 | 254743 |
| 2021-09-03 | 13.89 | $13.89 | 125700 |
| 2021-09-02 | 13.86 | $13.90 | 107400 |
| 2021-09-01 | 13.85 | $13.90 | 163400 |
| 2021-08-31 | 13.83 | $13.85 | 112748 |
| 2021-08-30 | 13.81 | $13.84 | 123300 |
| 2021-08-27 | 13.78 | $13.88 | 105827 |
| 2021-08-26 | 13.75 | $13.81 | 108100 |
| 2021-08-25 | 13.72 | $13.87 | 125040 |
| 2021-08-24 | 13.68 | $13.68 | 188900 |
| 2021-08-23 | 13.65 | $13.66 | 206300 |
| 2021-08-20 | 13.63 | $13.92 | 155300 |
| 2021-08-19 | 13.59 | $13.76 | 167617 |
| 2021-08-18 | 13.57 | $13.94 | 86824 |
| 2021-08-17 | 13.53 | $13.94 | 192500 |
| 2021-08-16 | 13.48 | $14.14 | 135100 |
| 2021-08-13 | 13.41 | $14.29 | 277600 |
| 2021-08-12 | 13.35 | $14.40 | 277200 |
| 2021-08-11 | 13.28 | $14.00 | 350800 |
| 2021-08-10 | 13.24 | $13.51 | 87400 |
| 2021-08-09 | 13.22 | $13.52 | 172975 |
| 2021-08-06 | 13.21 | $13.48 | 73800 |
| 2021-08-05 | 13.19 | $13.53 | 137000 |
| 2021-08-04 | 13.17 | $13.50 | 136741 |
| 2021-08-03 | 13.17 | $13.50 | 227100 |
| 2021-08-02 | 13.17 | $13.17 | 246640 |
| 2021-07-30 | 13.19 | $13.30 | 98100 |
| 2021-07-29 | 13.20 | $13.29 | 75607 |
| 2021-07-28 | 13.22 | $13.15 | 59400 |
| 2021-07-27 | 13.24 | $13.03 | 94515 |
| 2021-07-26 | 13.26 | $13.23 | 76700 |
| 2021-07-23 | 13.28 | $13.20 | 90109 |
| 2021-07-22 | 13.29 | $13.27 | 58889 |
| 2021-07-21 | 13.31 | $13.18 | 78800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
3.79
2026-07-17
Close Price
$3.70
Vol: 536791
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.79
Average
9.78
Maximum
15.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.79 | $3.70 | 536791 |
| 2026-07-16 | 3.79 | $3.72 | 1.2M |
| 2026-07-15 | 3.80 | $3.70 | 1.3M |
| 2026-07-14 | 3.81 | $3.76 | 559108 |
| 2026-07-13 | 3.82 | $3.77 | 987801 |
| 2026-07-10 | 3.82 | $3.85 | 1.0M |
| 2026-07-09 | 3.82 | $3.84 | 693805 |
| 2026-07-08 | 3.82 | $3.88 | 904231 |
| 2026-07-07 | 3.81 | $3.87 | 844952 |
| 2026-07-06 | 3.81 | $3.86 | 1.2M |
| 2026-07-02 | 3.80 | $3.86 | 1.0M |
| 2026-07-01 | 3.79 | $3.82 | 1.0M |
| 2026-06-30 | 3.79 | $3.72 | 1.2M |
| 2026-06-29 | 3.80 | $3.70 | 604200 |
| 2026-06-26 | 3.81 | $3.70 | 795647 |
| 2026-06-25 | 3.82 | $3.71 | 903925 |
| 2026-06-24 | 3.83 | $3.65 | 1.0M |
| 2026-06-23 | 3.85 | $3.60 | 1.0M |
| 2026-06-22 | 3.88 | $3.55 | 1.8M |
| 2026-06-18 | 3.91 | $3.66 | 1.1M |
| 2026-06-17 | 3.94 | $3.61 | 2.5M |
| 2026-06-16 | 3.98 | $3.73 | 2.0M |
| 2026-06-15 | 4.00 | $3.82 | 941166 |
| 2026-06-12 | 4.02 | $3.82 | 913900 |
| 2026-06-11 | 4.04 | $3.82 | 1.2M |
| 2026-06-10 | 4.06 | $3.83 | 2.2M |
| 2026-06-09 | 4.09 | $4.03 | 885500 |
| 2026-06-08 | 4.10 | $4.05 | 1.3M |
| 2026-06-05 | 4.10 | $4.06 | 933114 |
| 2026-06-04 | 4.10 | $4.10 | 635046 |
| 2026-06-03 | 4.10 | $4.08 | 531336 |
| 2026-06-02 | 4.11 | $4.15 | 646037 |
| 2026-06-01 | 4.10 | $4.14 | 891969 |
| 2026-05-29 | 4.10 | $4.12 | 1.2M |
| 2026-05-28 | 4.10 | $4.19 | 793832 |
| 2026-05-27 | 4.09 | $4.15 | 698494 |
| 2026-05-26 | 4.08 | $4.12 | 679800 |
| 2026-05-22 | 4.08 | $4.04 | 702622 |
| 2026-05-21 | 4.08 | $4.04 | 489300 |
| 2026-05-20 | 4.08 | $4.07 | 402313 |
| 2026-05-19 | 4.08 | $4.02 | 523470 |
| 2026-05-18 | 4.09 | $4.02 | 1.3M |
| 2026-05-15 | 4.10 | $4.03 | 469400 |
| 2026-05-14 | 4.11 | $4.07 | 455068 |
| 2026-05-13 | 4.11 | $4.09 | 813322 |
| 2026-05-12 | 4.11 | $4.08 | 2.3M |
| 2026-05-11 | 4.12 | $4.23 | 1.9M |
| 2026-05-08 | 4.10 | $4.26 | 1.1M |
| 2026-05-07 | 4.09 | $4.28 | 829274 |
| 2026-05-06 | 4.07 | $4.22 | 907300 |
| 2026-05-05 | 4.05 | $4.23 | 921825 |
| 2026-05-04 | 4.03 | $4.25 | 1.4M |
| 2026-05-01 | 4.01 | $4.22 | 2.3M |
| 2026-04-30 | 3.99 | $4.08 | 1.2M |
| 2026-04-29 | 3.98 | $4.08 | 506089 |
| 2026-04-28 | 3.97 | $4.02 | 570184 |
| 2026-04-27 | 3.96 | $3.99 | 766513 |
| 2026-04-24 | 3.96 | $4.02 | 465094 |
| 2026-04-23 | 3.95 | $4.04 | 1.2M |
| 2026-04-22 | 3.94 | $4.05 | 405200 |
| 2026-04-21 | 3.93 | $4.00 | 787929 |
| 2026-04-20 | 3.92 | $4.01 | 741119 |
| 2026-04-17 | 3.91 | $4.05 | 1.1M |
| 2026-04-16 | 3.90 | $4.00 | 1.0M |
| 2026-04-15 | 3.89 | $4.04 | 1.4M |
| 2026-04-14 | 3.87 | $3.84 | 1.2M |
| 2026-04-13 | 3.88 | $3.82 | 1.6M |
| 2026-04-10 | 3.88 | $3.82 | 1.5M |
| 2026-04-09 | 3.89 | $4.06 | 1.7M |
| 2026-04-08 | 3.87 | $4.07 | 1.0M |
| 2026-04-07 | 3.85 | $3.93 | 719000 |
| 2026-04-06 | 3.84 | $4.00 | 1.1M |
| 2026-04-02 | 3.82 | $3.98 | 1.2M |
| 2026-04-01 | 3.81 | $3.97 | 2.4M |
| 2026-03-31 | 3.79 | $3.76 | 1.5M |
| 2026-03-30 | 3.79 | $3.61 | 1.1M |
| 2026-03-27 | 3.81 | $3.69 | 839916 |
| 2026-03-26 | 3.83 | $3.68 | 959126 |
| 2026-03-25 | 3.84 | $3.61 | 2.0M |
| 2026-03-24 | 3.86 | $3.51 | 1.3M |
| 2026-03-23 | 3.90 | $3.61 | 1.6M |
| 2026-03-20 | 3.93 | $3.65 | 1.5M |
| 2026-03-19 | 3.96 | $3.64 | 1.9M |
| 2026-03-18 | 4.00 | $3.51 | 1.5M |
| 2026-03-17 | 4.05 | $3.61 | 1.2M |
| 2026-03-16 | 4.09 | $3.57 | 1.7M |
| 2026-03-13 | 4.15 | $3.56 | 4.5M |
| 2026-03-12 | 4.21 | $3.80 | 3.8M |
| 2026-03-11 | 4.25 | $3.97 | 2.8M |
| 2026-03-10 | 4.28 | $4.18 | 2.8M |
| 2026-03-09 | 4.29 | $4.06 | 2.4M |
| 2026-03-06 | 4.32 | $4.01 | 2.9M |
| 2026-03-05 | 4.35 | $4.08 | 1.2M |
| 2026-03-04 | 4.38 | $3.99 | 1.7M |
| 2026-03-03 | 4.42 | $4.05 | 2.0M |
| 2026-03-02 | 4.46 | $4.13 | 4.3M |
| 2026-02-27 | 4.50 | $4.03 | 3.7M |
| 2026-02-26 | 4.54 | $3.90 | 5.1M |
| 2026-02-25 | 4.61 | $4.07 | 3.4M |
| 2026-02-24 | 4.67 | $3.95 | 2.8M |
| 2026-02-23 | 4.74 | $3.99 | 3.2M |
| 2026-02-20 | 4.82 | $4.05 | 2.3M |
| 2026-02-19 | 4.91 | $4.13 | 3.6M |
| 2026-02-18 | 4.99 | $4.21 | 3.5M |
| 2026-02-17 | 5.07 | $4.17 | 9.4M |
| 2026-02-13 | 5.16 | $4.47 | 2.9M |
| 2026-02-12 | 5.24 | $4.75 | 1.5M |
| 2026-02-11 | 5.29 | $4.78 | 2.1M |
| 2026-02-10 | 5.34 | $4.61 | 6.4M |
| 2026-02-09 | 5.42 | $4.89 | 2.8M |
| 2026-02-06 | 5.47 | $5.15 | 3.5M |
| 2026-02-05 | 5.51 | $4.97 | 2.0M |
| 2026-02-04 | 5.57 | $5.11 | 2.8M |
| 2026-02-03 | 5.61 | $5.00 | 6.1M |
| 2026-02-02 | 5.68 | $5.19 | 4.0M |
| 2026-01-30 | 5.73 | $5.42 | 6.6M |
| 2026-01-29 | 5.76 | $5.79 | 1.1M |
| 2026-01-28 | 5.76 | $5.74 | 666900 |
| 2026-01-27 | 5.76 | $5.73 | 1.5M |
| 2026-01-26 | 5.76 | $5.85 | 1.7M |
| 2026-01-23 | 5.75 | $5.80 | 1.7M |
| 2026-01-22 | 5.75 | $5.67 | 877700 |
| 2026-01-21 | 5.76 | $5.61 | 2.0M |
| 2026-01-20 | 5.77 | $5.68 | 1.1M |
| 2026-01-16 | 5.78 | $5.74 | 677316 |
| 2026-01-15 | 5.79 | $5.70 | 1.1M |
| 2026-01-14 | 5.80 | $5.69 | 1.4M |
| 2026-01-13 | 5.81 | $5.61 | 1.7M |
| 2026-01-12 | 5.83 | $5.73 | 1.4M |
| 2026-01-09 | 5.84 | $5.90 | 2.1M |
| 2026-01-08 | 5.83 | $5.80 | 1.4M |
| 2026-01-07 | 5.84 | $5.85 | 1.5M |
| 2026-01-06 | 5.84 | $5.95 | 1.8M |
| 2026-01-05 | 5.82 | $6.00 | 1.5M |
| 2026-01-02 | 5.81 | $5.90 | 1.2M |
| 2025-12-31 | 5.80 | $5.76 | 2.4M |
| 2025-12-30 | 5.80 | $5.73 | 2.0M |
| 2025-12-29 | 5.81 | $5.70 | 1.4M |
| 2025-12-26 | 5.82 | $5.74 | 1.2M |
| 2025-12-24 | 5.83 | $5.75 | 608637 |
| 2025-12-23 | 5.84 | $5.70 | 1.3M |
| 2025-12-22 | 5.85 | $5.73 | 1.5M |
| 2025-12-19 | 5.86 | $5.72 | 866200 |
| 2025-12-18 | 5.88 | $5.68 | 1.1M |
| 2025-12-17 | 5.90 | $5.61 | 1.6M |
| 2025-12-16 | 5.93 | $5.54 | 1.7M |
| 2025-12-15 | 5.97 | $5.47 | 2.3M |
| 2025-12-12 | 6.02 | $5.53 | 2.5M |
| 2025-12-11 | 6.07 | $5.65 | 3.0M |
| 2025-12-10 | 6.12 | $5.90 | 4.0M |
| 2025-12-09 | 6.14 | $6.20 | 1.1M |
| 2025-12-08 | 6.14 | $6.21 | 1.7M |
| 2025-12-05 | 6.13 | $6.31 | 1.2M |
| 2025-12-04 | 6.11 | $6.41 | 1.4M |
| 2025-12-03 | 6.08 | $6.41 | 1.8M |
| 2025-12-02 | 6.04 | $6.28 | 1.4M |
| 2025-12-01 | 6.02 | $6.24 | 1.5M |
| 2025-11-28 | 5.99 | $6.27 | 1.4M |
| 2025-11-26 | 5.96 | $6.17 | 1.5M |
| 2025-11-25 | 5.94 | $6.01 | 2.1M |
| 2025-11-24 | 5.93 | $5.95 | 1.7M |
| 2025-11-21 | 5.93 | $5.65 | 1.9M |
| 2025-11-20 | 5.96 | $5.52 | 1.8M |
| 2025-11-19 | 6.01 | $5.56 | 2.5M |
| 2025-11-18 | 6.06 | $5.64 | 2.5M |
| 2025-11-17 | 6.10 | $5.74 | 3.6M |
| 2025-11-14 | 6.14 | $5.84 | 1.5M |
| 2025-11-13 | 6.17 | $5.97 | 1.2M |
| 2025-11-12 | 6.19 | $5.99 | 1.2M |
| 2025-11-11 | 6.21 | $6.01 | 1.4M |
| 2025-11-10 | 6.23 | $6.03 | 2.4M |
| 2025-11-07 | 6.25 | $6.24 | 1.8M |
| 2025-11-06 | 6.26 | $6.19 | 1.0M |
| 2025-11-05 | 6.26 | $6.19 | 1.3M |
| 2025-11-04 | 6.27 | $6.21 | 1.9M |
| 2025-11-03 | 6.28 | $6.16 | 1.4M |
| 2025-10-31 | 6.29 | $6.21 | 1.7M |
| 2025-10-30 | 6.30 | $6.02 | 1.2M |
| 2025-10-29 | 6.33 | $6.10 | 1.2M |
| 2025-10-28 | 6.35 | $6.28 | 927766 |
| 2025-10-27 | 6.36 | $6.26 | 1.2M |
| 2025-10-24 | 6.37 | $6.24 | 1.2M |
| 2025-10-23 | 6.38 | $6.11 | 1.4M |
| 2025-10-22 | 6.41 | $5.97 | 1.6M |
| 2025-10-21 | 6.46 | $5.93 | 2.0M |
| 2025-10-20 | 6.51 | $5.85 | 2.8M |
| 2025-10-17 | 6.58 | $6.06 | 2.1M |
| 2025-10-16 | 6.64 | $6.08 | 2.5M |
| 2025-10-15 | 6.70 | $6.20 | 3.9M |
| 2025-10-14 | 6.75 | $6.46 | 1.6M |
| 2025-10-13 | 6.78 | $6.71 | 1.6M |
| 2025-10-10 | 6.79 | $6.62 | 2.2M |
| 2025-10-09 | 6.80 | $6.74 | 1.4M |
| 2025-10-08 | 6.81 | $6.79 | 865805 |
| 2025-10-07 | 6.81 | $6.74 | 1.1M |
| 2025-10-06 | 6.82 | $6.78 | 1.4M |
| 2025-10-03 | 6.82 | $6.82 | 887491 |
| 2025-10-02 | 6.82 | $6.89 | 1.4M |
| 2025-10-01 | 6.82 | $6.77 | 1.3M |
| 2025-09-30 | 6.82 | $6.61 | 2.0M |
| 2025-09-29 | 6.84 | $6.39 | 2.3M |
| 2025-09-26 | 6.89 | $6.52 | 1.5M |
| 2025-09-25 | 6.93 | $6.59 | 994900 |
| 2025-09-24 | 6.97 | $6.58 | 948800 |
| 2025-09-23 | 7.01 | $6.63 | 1.2M |
| 2025-09-22 | 7.05 | $6.58 | 2.9M |
| 2025-09-19 | 7.10 | $6.87 | 1.2M |
| 2025-09-18 | 7.12 | $7.00 | 1.2M |
| 2025-09-17 | 7.13 | $6.94 | 1.2M |
| 2025-09-16 | 7.15 | $7.00 | 1.4M |
| 2025-09-15 | 7.17 | $7.01 | 1.4M |
| 2025-09-12 | 7.18 | $7.02 | 1.2M |
| 2025-09-11 | 7.20 | $7.05 | 2.5M |
| 2025-09-10 | 7.22 | $7.05 | 2.0M |
| 2025-09-09 | 7.24 | $7.14 | 4.2M |
| 2025-09-08 | 7.25 | $7.53 | 2.6M |
| 2025-09-05 | 7.22 | $7.55 | 2.1M |
| 2025-09-04 | 7.18 | $7.70 | 1.6M |
| 2025-09-03 | 7.13 | $7.59 | 1.5M |
| 2025-09-02 | 7.08 | $7.52 | 1.8M |
| 2025-08-29 | 7.03 | $7.55 | 2.5M |
| 2025-08-28 | 6.98 | $7.34 | 781602 |
| 2025-08-27 | 6.94 | $7.21 | 1.7M |
| 2025-08-26 | 6.91 | $7.24 | 1.6M |
| 2025-08-25 | 6.87 | $7.04 | 2.1M |
| 2025-08-22 | 6.86 | $7.04 | 1.1M |
| 2025-08-21 | 6.84 | $6.88 | 837845 |
| 2025-08-20 | 6.83 | $6.75 | 650101 |
| 2025-08-19 | 6.84 | $6.80 | 734700 |
| 2025-08-18 | 6.84 | $6.76 | 665200 |
| 2025-08-15 | 6.85 | $6.71 | 883900 |
| 2025-08-14 | 6.87 | $6.66 | 1.3M |
| 2025-08-13 | 6.89 | $6.83 | 1.5M |
| 2025-08-12 | 6.90 | $6.85 | 3.5M |
| 2025-08-11 | 6.90 | $6.25 | 2.8M |
| 2025-08-08 | 6.97 | $6.23 | 6.6M |
| 2025-08-07 | 7.05 | $6.41 | 4.3M |
| 2025-08-06 | 7.11 | $6.82 | 1.9M |
| 2025-08-05 | 7.15 | $7.00 | 1.4M |
| 2025-08-04 | 7.16 | $6.89 | 2.0M |
| 2025-08-01 | 7.19 | $6.80 | 1.7M |
| 2025-07-31 | 7.23 | $6.88 | 1.3M |
| 2025-07-30 | 7.27 | $6.87 | 1.3M |
| 2025-07-29 | 7.31 | $7.05 | 1.4M |
| 2025-07-28 | 7.34 | $7.01 | 1.6M |
| 2025-07-25 | 7.37 | $6.91 | 1.9M |
| 2025-07-24 | 7.42 | $6.70 | 6.4M |
| 2025-07-23 | 7.50 | $7.14 | 2.8M |
| 2025-07-22 | 7.53 | $7.37 | 872642 |
| 2025-07-21 | 7.55 | $7.30 | 1.6M |
| 2025-07-18 | 7.58 | $7.45 | 2.3M |
| 2025-07-17 | 7.59 | $7.41 | 2.0M |
| 2025-07-16 | 7.61 | $7.33 | 1.3M |
| 2025-07-15 | 7.64 | $7.38 | 1.8M |
| 2025-07-14 | 7.66 | $7.50 | 2.7M |
| 2025-07-11 | 7.68 | $7.60 | 1.8M |
| 2025-07-10 | 7.69 | $7.80 | 1.8M |
| 2025-07-09 | 7.68 | $7.75 | 1.7M |
| 2025-07-08 | 7.67 | $7.79 | 2.0M |
| 2025-07-07 | 7.66 | $7.75 | 1.7M |
| 2025-07-03 | 7.65 | $7.77 | 774500 |
| 2025-07-02 | 7.64 | $7.76 | 2.4M |
| 2025-07-01 | 7.62 | $7.71 | 1.4M |
| 2025-06-30 | 7.61 | $7.66 | 1.4M |
| 2025-06-27 | 7.61 | $7.57 | 931323 |
| 2025-06-26 | 7.61 | $7.53 | 896500 |
| 2025-06-25 | 7.62 | $7.53 | 676937 |
| 2025-06-24 | 7.63 | $7.55 | 917229 |
| 2025-06-23 | 7.64 | $7.48 | 1.3M |
| 2025-06-20 | 7.66 | $7.55 | 771694 |
| 2025-06-18 | 7.67 | $7.53 | 557911 |
| 2025-06-17 | 7.68 | $7.53 | 1.0M |
| 2025-06-16 | 7.70 | $7.52 | 717525 |
| 2025-06-13 | 7.72 | $7.52 | 902000 |
| 2025-06-12 | 7.74 | $7.58 | 1.0M |
| 2025-06-11 | 7.76 | $7.67 | 1.2M |
| 2025-06-10 | 7.77 | $7.80 | 1.7M |
| 2025-06-09 | 7.76 | $7.92 | 2.3M |
| 2025-06-06 | 7.75 | $7.91 | 1.5M |
| 2025-06-05 | 7.73 | $7.76 | 902336 |
| 2025-06-04 | 7.73 | $7.64 | 1.5M |
| 2025-06-03 | 7.74 | $7.77 | 1.3M |
| 2025-06-02 | 7.73 | $7.86 | 1.1M |
| 2025-05-30 | 7.72 | $7.88 | 1.3M |
| 2025-05-29 | 7.70 | $7.70 | 921744 |
| 2025-05-28 | 7.70 | $7.52 | 2.0M |
| 2025-05-27 | 7.72 | $7.66 | 914043 |
| 2025-05-23 | 7.73 | $7.50 | 589911 |
| 2025-05-22 | 7.75 | $7.44 | 835933 |
| 2025-05-21 | 7.79 | $7.55 | 990623 |
| 2025-05-20 | 7.81 | $7.71 | 618313 |
| 2025-05-19 | 7.82 | $7.80 | 767300 |
| 2025-05-16 | 7.82 | $7.89 | 633500 |
| 2025-05-15 | 7.82 | $7.73 | 676600 |
| 2025-05-14 | 7.82 | $7.72 | 1.3M |
| 2025-05-13 | 7.84 | $7.84 | 1.3M |
| 2025-05-12 | 7.84 | $7.90 | 1.4M |
| 2025-05-09 | 7.83 | $7.99 | 1.3M |
| 2025-05-08 | 7.81 | $7.99 | 2.3M |
| 2025-05-07 | 7.79 | $8.15 | 986162 |
| 2025-05-06 | 7.75 | $8.12 | 1.4M |
| 2025-05-05 | 7.72 | $7.97 | 1.2M |
| 2025-05-02 | 7.69 | $7.82 | 1.1M |
| 2025-05-01 | 7.68 | $7.77 | 1.2M |
| 2025-04-30 | 7.67 | $7.77 | 1.7M |
| 2025-04-29 | 7.65 | $7.80 | 921010 |
| 2025-04-28 | 7.64 | $7.81 | 853023 |
| 2025-04-25 | 7.62 | $7.78 | 797513 |
| 2025-04-24 | 7.60 | $7.72 | 901900 |
| 2025-04-23 | 7.59 | $7.66 | 1.1M |
| 2025-04-22 | 7.59 | $7.60 | 1.1M |
| 2025-04-21 | 7.58 | $7.38 | 1.3M |
| 2025-04-17 | 7.61 | $7.38 | 1.8M |
| 2025-04-16 | 7.63 | $7.29 | 2.4M |
| 2025-04-15 | 7.67 | $7.39 | 4.6M |
| 2025-04-14 | 7.69 | $6.94 | 1.7M |
| 2025-04-11 | 7.77 | $7.03 | 2.3M |
| 2025-04-10 | 7.85 | $7.28 | 2.3M |
| 2025-04-09 | 7.91 | $8.02 | 2.9M |
| 2025-04-08 | 7.90 | $7.22 | 2.6M |
| 2025-04-07 | 7.97 | $7.05 | 2.6M |
| 2025-04-04 | 8.07 | $7.21 | 2.9M |
| 2025-04-03 | 8.16 | $7.74 | 2.2M |
| 2025-04-02 | 8.20 | $8.31 | 1.3M |
| 2025-04-01 | 8.19 | $8.21 | 826700 |
| 2025-03-31 | 8.19 | $8.10 | 1.3M |
| 2025-03-28 | 8.20 | $8.05 | 608508 |
| 2025-03-27 | 8.22 | $8.05 | 845500 |
| 2025-03-26 | 8.23 | $8.03 | 635855 |
| 2025-03-25 | 8.26 | $8.06 | 829701 |
| 2025-03-24 | 8.28 | $7.96 | 1.4M |
| 2025-03-21 | 8.31 | $7.92 | 773900 |
| 2025-03-20 | 8.35 | $7.89 | 1.4M |
| 2025-03-19 | 8.40 | $7.70 | 4.2M |
| 2025-03-18 | 8.47 | $7.93 | 1.7M |
| 2025-03-17 | 8.53 | $8.05 | 1.8M |
| 2025-03-14 | 8.58 | $8.24 | 785000 |
| 2025-03-13 | 8.62 | $8.13 | 888080 |
| 2025-03-12 | 8.67 | $8.16 | 2.4M |
| 2025-03-11 | 8.72 | $8.26 | 4.5M |
| 2025-03-10 | 8.77 | $8.76 | 1.8M |
| 2025-03-07 | 8.77 | $8.80 | 1.3M |
| 2025-03-06 | 8.77 | $8.82 | 842751 |
| 2025-03-05 | 8.76 | $8.82 | 1.5M |
| 2025-03-04 | 8.75 | $8.76 | 1.8M |
| 2025-03-03 | 8.75 | $8.78 | 1.8M |
| 2025-02-28 | 8.75 | $8.76 | 1.1M |
| 2025-02-27 | 8.75 | $8.68 | 573937 |
| 2025-02-26 | 8.76 | $8.72 | 672206 |
| 2025-02-25 | 8.76 | $8.70 | 645610 |
| 2025-02-24 | 8.77 | $8.74 | 916124 |
| 2025-02-21 | 8.77 | $8.79 | 864302 |
| 2025-02-20 | 8.77 | $8.86 | 1.1M |
| 2025-02-19 | 8.76 | $8.64 | 692524 |
| 2025-02-18 | 8.77 | $8.63 | 803916 |
| 2025-02-14 | 8.79 | $8.63 | 918085 |
| 2025-02-13 | 8.80 | $8.66 | 892304 |
| 2025-02-12 | 8.82 | $8.71 | 1.3M |
| 2025-02-11 | 8.83 | $8.73 | 798189 |
| 2025-02-10 | 8.84 | $8.75 | 1.1M |
| 2025-02-07 | 8.85 | $8.94 | 1.4M |
| 2025-02-06 | 8.84 | $8.91 | 893140 |
| 2025-02-05 | 8.83 | $8.87 | 1.1M |
| 2025-02-04 | 8.83 | $8.82 | 897400 |
| 2025-02-03 | 8.83 | $8.74 | 1.0M |
| 2025-01-31 | 8.84 | $8.78 | 828390 |
| 2025-01-30 | 8.85 | $8.75 | 738127 |
| 2025-01-29 | 8.86 | $8.73 | 663500 |
| 2025-01-28 | 8.87 | $8.74 | 585309 |
| 2025-01-27 | 8.88 | $8.72 | 775067 |
| 2025-01-24 | 8.90 | $8.72 | 2.3M |
| 2025-01-23 | 8.92 | $8.80 | 1.1M |
| 2025-01-22 | 8.93 | $8.79 | 986300 |
| 2025-01-21 | 8.95 | $8.85 | 623256 |
| 2025-01-17 | 8.96 | $8.85 | 634692 |
| 2025-01-16 | 8.97 | $8.84 | 719571 |
| 2025-01-15 | 8.98 | $8.86 | 1.1M |
| 2025-01-14 | 9.00 | $8.89 | 1.2M |
| 2025-01-13 | 9.01 | $8.90 | 780641 |
| 2025-01-10 | 9.02 | $9.11 | 1.2M |
| 2025-01-08 | 9.01 | $9.12 | 616518 |
| 2025-01-07 | 9.00 | $9.07 | 701100 |
| 2025-01-06 | 8.99 | $9.12 | 938544 |
| 2025-01-03 | 8.98 | $9.14 | 1.3M |
| 2025-01-02 | 8.96 | $9.06 | 808931 |
| 2024-12-31 | 8.95 | $8.88 | 1.2M |
| 2024-12-30 | 8.96 | $8.70 | 2.2M |
| 2024-12-27 | 8.99 | $8.82 | 871000 |
| 2024-12-26 | 9.00 | $8.86 | 920672 |
| 2024-12-24 | 9.02 | $8.81 | 484700 |
| 2024-12-23 | 9.04 | $8.81 | 1.1M |
| 2024-12-20 | 9.07 | $8.79 | 959122 |
| 2024-12-19 | 9.10 | $8.71 | 908608 |
| 2024-12-18 | 9.14 | $8.75 | 968600 |
| 2024-12-17 | 9.18 | $8.82 | 1.4M |
| 2024-12-16 | 9.21 | $8.88 | 1.9M |
| 2024-12-13 | 9.25 | $9.00 | 1.3M |
| 2024-12-12 | 9.28 | $9.03 | 1.5M |
| 2024-12-11 | 9.30 | $9.13 | 1.1M |
| 2024-12-10 | 9.32 | $9.35 | 1.5M |
| 2024-12-09 | 9.32 | $9.43 | 1.0M |
| 2024-12-06 | 9.31 | $9.47 | 982000 |
| 2024-12-05 | 9.29 | $9.49 | 1.3M |
| 2024-12-04 | 9.27 | $9.48 | 2.0M |
| 2024-12-03 | 9.24 | $9.29 | 1.9M |
| 2024-12-02 | 9.24 | $9.09 | 1.1M |
| 2024-11-29 | 9.26 | $9.09 | 1.2M |
| 2024-11-27 | 9.27 | $9.09 | 868600 |
| 2024-11-26 | 9.29 | $9.09 | 702577 |
| 2024-11-25 | 9.31 | $9.11 | 885112 |
| 2024-11-22 | 9.33 | $9.05 | 865054 |
| 2024-11-21 | 9.36 | $8.94 | 1.1M |
| 2024-11-20 | 9.41 | $8.98 | 888221 |
| 2024-11-19 | 9.45 | $9.05 | 1.1M |
| 2024-11-18 | 9.50 | $8.98 | 2.1M |
| 2024-11-15 | 9.55 | $9.13 | 1.2M |
| 2024-11-14 | 9.60 | $9.27 | 3.6M |
| 2024-11-13 | 9.63 | $9.41 | 1.1M |
| 2024-11-12 | 9.65 | $9.37 | 1.8M |
| 2024-11-11 | 9.68 | $9.70 | 1.8M |
| 2024-11-08 | 9.68 | $9.70 | 1.4M |
| 2024-11-07 | 9.68 | $9.75 | 1.0M |
| 2024-11-06 | 9.67 | $9.64 | 1.9M |
| 2024-11-05 | 9.68 | $9.69 | 545806 |
| 2024-11-04 | 9.67 | $9.62 | 1.2M |
| 2024-11-01 | 9.68 | $9.69 | 890579 |
| 2024-10-31 | 9.68 | $9.57 | 728000 |
| 2024-10-30 | 9.69 | $9.55 | 812500 |
| 2024-10-29 | 9.71 | $9.55 | 922011 |
| 2024-10-28 | 9.72 | $9.58 | 737100 |
| 2024-10-25 | 9.74 | $9.61 | 806203 |
| 2024-10-24 | 9.75 | $9.57 | 1.4M |
| 2024-10-23 | 9.77 | $9.67 | 552700 |
| 2024-10-22 | 9.78 | $9.70 | 693100 |
| 2024-10-21 | 9.79 | $9.75 | 845821 |
| 2024-10-18 | 9.79 | $9.72 | 430206 |
| 2024-10-17 | 9.80 | $9.70 | 654000 |
| 2024-10-16 | 9.81 | $9.70 | 643735 |
| 2024-10-15 | 9.82 | $9.70 | 487300 |
| 2024-10-14 | 9.84 | $9.70 | 1.5M |
| 2024-10-11 | 9.85 | $9.77 | 917600 |
| 2024-10-10 | 9.86 | $9.92 | 1.3M |
| 2024-10-09 | 9.85 | $9.94 | 1.4M |
| 2024-10-08 | 9.84 | $9.98 | 964831 |
| 2024-10-07 | 9.83 | $9.91 | 912100 |
| 2024-10-04 | 9.82 | $9.87 | 818000 |
| 2024-10-03 | 9.81 | $9.83 | 686140 |
| 2024-10-02 | 9.81 | $9.82 | 807028 |
| 2024-10-01 | 9.81 | $9.76 | 1.0M |
| 2024-09-30 | 9.82 | $9.86 | 1.2M |
| 2024-09-27 | 9.81 | $9.72 | 467352 |
| 2024-09-26 | 9.82 | $9.75 | 673536 |
| 2024-09-25 | 9.83 | $9.73 | 544400 |
| 2024-09-24 | 9.84 | $9.76 | 705809 |
| 2024-09-23 | 9.85 | $9.75 | 484100 |
| 2024-09-20 | 9.86 | $9.76 | 670744 |
| 2024-09-19 | 9.87 | $9.77 | 830500 |
| 2024-09-18 | 9.88 | $9.80 | 863941 |
| 2024-09-17 | 9.89 | $9.78 | 807200 |
| 2024-09-16 | 9.90 | $9.81 | 1.1M |
| 2024-09-13 | 9.91 | $9.80 | 623233 |
| 2024-09-12 | 9.92 | $9.80 | 697600 |
| 2024-09-11 | 9.93 | $9.80 | 777642 |
| 2024-09-10 | 9.95 | $9.91 | 689355 |
| 2024-09-09 | 9.95 | $10.06 | 1.5M |
| 2024-09-06 | 9.94 | $10.01 | 832511 |
| 2024-09-05 | 9.93 | $10.02 | 743500 |
| 2024-09-04 | 9.93 | $9.98 | 568040 |
| 2024-09-03 | 9.92 | $9.94 | 1.2M |
| 2024-08-30 | 9.92 | $9.99 | 1.0M |
| 2024-08-29 | 9.91 | $9.94 | 539900 |
| 2024-08-28 | 9.91 | $9.93 | 550448 |
| 2024-08-27 | 9.90 | $9.94 | 791738 |
| 2024-08-26 | 9.90 | $9.99 | 836114 |
| 2024-08-23 | 9.89 | $10.00 | 926029 |
| 2024-08-22 | 9.88 | $9.95 | 797503 |
| 2024-08-21 | 9.87 | $10.00 | 809000 |
| 2024-08-20 | 9.86 | $9.93 | 771100 |
| 2024-08-19 | 9.85 | $9.88 | 807400 |
| 2024-08-16 | 9.85 | $9.79 | 667400 |
| 2024-08-15 | 9.85 | $9.71 | 976035 |
| 2024-08-14 | 9.87 | $9.68 | 654011 |
| 2024-08-13 | 9.89 | $9.74 | 918307 |
| 2024-08-12 | 9.90 | $9.79 | 953500 |
| 2024-08-09 | 9.92 | $9.96 | 1.3M |
| 2024-08-08 | 9.91 | $10.04 | 757600 |
| 2024-08-07 | 9.90 | $9.87 | 871811 |
| 2024-08-06 | 9.90 | $9.74 | 1.1M |
| 2024-08-05 | 9.92 | $9.62 | 1.9M |
| 2024-08-02 | 9.95 | $9.82 | 1.1M |
| 2024-08-01 | 9.96 | $9.91 | 872303 |
| 2024-07-31 | 9.97 | $9.95 | 901902 |
| 2024-07-30 | 9.97 | $9.89 | 895804 |
| 2024-07-29 | 9.98 | $9.82 | 648000 |
| 2024-07-26 | 10.00 | $9.83 | 1.6M |
| 2024-07-25 | 10.01 | $9.82 | 1.5M |
| 2024-07-24 | 10.03 | $9.71 | 2.9M |
| 2024-07-23 | 10.07 | $10.00 | 795922 |
| 2024-07-22 | 10.07 | $10.01 | 939432 |
| 2024-07-19 | 10.08 | $9.92 | 2.8M |
| 2024-07-18 | 10.10 | $9.97 | 1.1M |
| 2024-07-17 | 10.11 | $10.02 | 1.2M |
| 2024-07-16 | 10.12 | $10.04 | 986699 |
| 2024-07-15 | 10.13 | $10.04 | 1.9M |
| 2024-07-12 | 10.14 | $10.01 | 1.4M |
| 2024-07-11 | 10.15 | $10.03 | 1.3M |
| 2024-07-10 | 10.17 | $10.24 | 1.5M |
| 2024-07-09 | 10.16 | $10.30 | 1.2M |
| 2024-07-08 | 10.14 | $10.25 | 975837 |
| 2024-07-05 | 10.13 | $10.20 | 965418 |
| 2024-07-03 | 10.12 | $10.15 | 570800 |
| 2024-07-02 | 10.12 | $10.09 | 971012 |
| 2024-07-01 | 10.13 | $10.04 | 1.0M |
| 2024-06-28 | 10.13 | $10.05 | 1.7M |
| 2024-06-27 | 10.14 | $10.06 | 1.1M |
| 2024-06-26 | 10.15 | $10.08 | 691053 |
| 2024-06-25 | 10.16 | $10.08 | 466900 |
| 2024-06-24 | 10.17 | $10.08 | 651912 |
| 2024-06-21 | 10.18 | $10.07 | 546300 |
| 2024-06-20 | 10.19 | $10.10 | 606106 |
| 2024-06-18 | 10.20 | $10.10 | 639910 |
| 2024-06-17 | 10.21 | $10.10 | 526200 |
| 2024-06-14 | 10.22 | $10.11 | 896233 |
| 2024-06-13 | 10.23 | $10.13 | 1.1M |
| 2024-06-12 | 10.24 | $10.21 | 1.0M |
| 2024-06-11 | 10.25 | $10.22 | 802342 |
| 2024-06-10 | 10.25 | $10.27 | 1.2M |
| 2024-06-07 | 10.25 | $10.44 | 1.6M |
| 2024-06-06 | 10.22 | $10.40 | 1.4M |
| 2024-06-05 | 10.21 | $10.28 | 996900 |
| 2024-06-04 | 10.20 | $10.27 | 1.1M |
| 2024-06-03 | 10.19 | $10.27 | 955245 |
| 2024-05-31 | 10.18 | $10.19 | 858960 |
| 2024-05-30 | 10.18 | $10.17 | 675913 |
| 2024-05-29 | 10.18 | $10.15 | 1.1M |
| 2024-05-28 | 10.19 | $10.22 | 607813 |
| 2024-05-24 | 10.18 | $10.19 | 471895 |
| 2024-05-23 | 10.18 | $10.19 | 681100 |
| 2024-05-22 | 10.18 | $10.27 | 635010 |
| 2024-05-21 | 10.17 | $10.32 | 991100 |
| 2024-05-20 | 10.16 | $10.26 | 656720 |
| 2024-05-17 | 10.15 | $10.21 | 503000 |
| 2024-05-16 | 10.14 | $10.20 | 766900 |
| 2024-05-15 | 10.13 | $10.20 | 743133 |
| 2024-05-14 | 10.13 | $10.13 | 603700 |
| 2024-05-13 | 10.13 | $10.15 | 466300 |
| 2024-05-10 | 10.12 | $10.12 | 825300 |
| 2024-05-09 | 10.12 | $10.33 | 1.1M |
| 2024-05-08 | 10.10 | $10.29 | 754800 |
| 2024-05-07 | 10.08 | $10.25 | 904340 |
| 2024-05-06 | 10.06 | $10.25 | 1.4M |
| 2024-05-03 | 10.04 | $10.11 | 1.1M |
| 2024-05-02 | 10.04 | $10.06 | 506518 |
| 2024-05-01 | 10.04 | $10.03 | 607128 |
| 2024-04-30 | 10.04 | $10.05 | 440500 |
| 2024-04-29 | 10.03 | $10.04 | 520482 |
| 2024-04-26 | 10.03 | $10.02 | 416727 |
| 2024-04-25 | 10.03 | $9.99 | 489707 |
| 2024-04-24 | 10.04 | $10.03 | 384627 |
| 2024-04-23 | 10.04 | $10.02 | 567700 |
| 2024-04-22 | 10.04 | $9.98 | 511900 |
| 2024-04-19 | 10.05 | $9.96 | 477948 |
| 2024-04-18 | 10.06 | $9.95 | 498300 |
| 2024-04-17 | 10.07 | $9.96 | 432600 |
| 2024-04-16 | 10.08 | $9.92 | 693400 |
| 2024-04-15 | 10.10 | $9.94 | 836400 |
| 2024-04-12 | 10.12 | $10.00 | 667594 |
| 2024-04-11 | 10.13 | $10.10 | 674255 |
| 2024-04-10 | 10.13 | $10.10 | 971241 |
| 2024-04-09 | 10.13 | $10.14 | 882400 |
| 2024-04-08 | 10.13 | $10.32 | 1.1M |
| 2024-04-05 | 10.11 | $10.24 | 908588 |
| 2024-04-04 | 10.10 | $10.17 | 750400 |
| 2024-04-03 | 10.09 | $10.21 | 1.3M |
| 2024-04-02 | 10.08 | $10.15 | 627800 |
| 2024-04-01 | 10.07 | $10.15 | 608239 |
| 2024-03-28 | 10.06 | $10.11 | 689600 |
| 2024-03-27 | 10.06 | $10.13 | 621872 |
| 2024-03-26 | 10.05 | $10.05 | 872478 |
| 2024-03-25 | 10.05 | $10.01 | 674200 |
| 2024-03-22 | 10.06 | $10.00 | 935659 |
| 2024-03-21 | 10.06 | $10.00 | 825500 |
| 2024-03-20 | 10.07 | $10.00 | 619441 |
| 2024-03-19 | 10.08 | $10.00 | 633435 |
| 2024-03-18 | 10.08 | $10.01 | 817000 |
| 2024-03-15 | 10.09 | $10.13 | 458005 |
| 2024-03-14 | 10.09 | $10.14 | 583200 |
| 2024-03-13 | 10.08 | $10.26 | 717457 |
| 2024-03-12 | 10.06 | $10.18 | 896628 |
| 2024-03-11 | 10.05 | $10.07 | 359900 |
| 2024-03-08 | 10.05 | $10.06 | 537555 |
| 2024-03-07 | 10.05 | $10.09 | 706930 |
| 2024-03-06 | 10.05 | $10.14 | 1.2M |
| 2024-03-05 | 10.04 | $10.09 | 1.2M |
| 2024-03-04 | 10.03 | $10.09 | 693941 |
| 2024-03-01 | 10.02 | $10.13 | 652414 |
| 2024-02-29 | 10.01 | $10.08 | 625032 |
| 2024-02-28 | 10.01 | $10.06 | 293812 |
| 2024-02-27 | 10.00 | $10.05 | 448146 |
| 2024-02-26 | 9.99 | $10.06 | 473608 |
| 2024-02-23 | 9.99 | $10.06 | 428640 |
| 2024-02-22 | 9.98 | $10.10 | 748287 |
| 2024-02-21 | 9.97 | $9.95 | 419413 |
| 2024-02-20 | 9.97 | $9.93 | 447541 |
| 2024-02-16 | 9.97 | $9.96 | 387546 |
| 2024-02-15 | 9.97 | $9.97 | 620000 |
| 2024-02-14 | 9.97 | $10.00 | 464725 |
| 2024-02-13 | 9.97 | $9.90 | 548674 |
| 2024-02-12 | 9.98 | $9.94 | 446022 |
| 2024-02-09 | 9.98 | $9.94 | 480414 |
| 2024-02-08 | 9.99 | $9.97 | 986374 |
| 2024-02-07 | 9.99 | $10.09 | 683624 |
| 2024-02-06 | 9.98 | $10.08 | 803850 |
| 2024-02-05 | 9.97 | $10.06 | 1.7M |
| 2024-02-02 | 9.96 | $10.08 | 865026 |
| 2024-02-01 | 9.95 | $10.09 | 1.2M |
| 2024-01-31 | 9.93 | $10.06 | 596300 |
| 2024-01-30 | 9.92 | $10.11 | 511300 |
| 2024-01-29 | 9.90 | $10.09 | 684220 |
| 2024-01-26 | 9.88 | $10.05 | 426018 |
| 2024-01-25 | 9.86 | $10.11 | 534100 |
| 2024-01-24 | 9.83 | $10.13 | 547500 |
| 2024-01-23 | 9.80 | $10.10 | 537400 |
| 2024-01-22 | 9.77 | $10.04 | 369636 |
| 2024-01-19 | 9.74 | $9.87 | 568220 |
| 2024-01-18 | 9.73 | $9.83 | 391231 |
| 2024-01-17 | 9.72 | $9.86 | 517871 |
| 2024-01-16 | 9.70 | $10.01 | 811200 |
| 2024-01-12 | 9.67 | $9.88 | 475624 |
| 2024-01-11 | 9.64 | $9.78 | 547732 |
| 2024-01-10 | 9.63 | $9.80 | 844134 |
| 2024-01-09 | 9.61 | $10.01 | 1.1M |
| 2024-01-08 | 9.57 | $9.96 | 987035 |
| 2024-01-05 | 9.53 | $9.76 | 1.1M |
| 2024-01-04 | 9.51 | $9.71 | 968545 |
| 2024-01-03 | 9.48 | $9.68 | 811634 |
| 2024-01-02 | 9.46 | $9.66 | 704700 |
| 2023-12-29 | 9.44 | $9.50 | 579647 |
| 2023-12-28 | 9.44 | $9.57 | 669100 |
| 2023-12-27 | 9.42 | $9.43 | 647900 |
| 2023-12-26 | 9.42 | $9.37 | 634500 |
| 2023-12-22 | 9.43 | $9.32 | 780220 |
| 2023-12-21 | 9.44 | $9.30 | 507315 |
| 2023-12-20 | 9.45 | $9.25 | 655382 |
| 2023-12-19 | 9.48 | $9.32 | 791400 |
| 2023-12-18 | 9.49 | $9.41 | 619629 |
| 2023-12-15 | 9.50 | $9.45 | 536550 |
| 2023-12-14 | 9.51 | $9.45 | 1.0M |
| 2023-12-13 | 9.51 | $9.52 | 823537 |
| 2023-12-12 | 9.51 | $9.43 | 903506 |
| 2023-12-11 | 9.52 | $9.33 | 1.1M |
| 2023-12-08 | 9.54 | $9.53 | 661102 |
| 2023-12-07 | 9.54 | $9.71 | 843630 |
| 2023-12-06 | 9.52 | $9.61 | 714443 |
| 2023-12-05 | 9.51 | $9.65 | 939480 |
| 2023-12-04 | 9.50 | $9.57 | 988421 |
| 2023-12-01 | 9.49 | $9.51 | 1.0M |
| 2023-11-30 | 9.49 | $9.42 | 492046 |
| 2023-11-29 | 9.49 | $9.42 | 950400 |
| 2023-11-28 | 9.50 | $9.40 | 336638 |
| 2023-11-27 | 9.51 | $9.42 | 640337 |
| 2023-11-24 | 9.52 | $9.49 | 147300 |
| 2023-11-22 | 9.53 | $9.44 | 366198 |
| 2023-11-21 | 9.54 | $9.50 | 280200 |
| 2023-11-20 | 9.54 | $9.51 | 376700 |
| 2023-11-17 | 9.54 | $9.49 | 442675 |
| 2023-11-16 | 9.55 | $9.60 | 308772 |
| 2023-11-15 | 9.54 | $9.60 | 596936 |
| 2023-11-14 | 9.54 | $9.57 | 644402 |
| 2023-11-13 | 9.53 | $9.45 | 427104 |
| 2023-11-10 | 9.54 | $9.44 | 716892 |
| 2023-11-09 | 9.55 | $9.57 | 609846 |
| 2023-11-08 | 9.55 | $9.70 | 234900 |
| 2023-11-07 | 9.53 | $9.70 | 401122 |
| 2023-11-06 | 9.52 | $9.74 | 484700 |
| 2023-11-03 | 9.49 | $9.90 | 1.1M |
| 2023-11-02 | 9.45 | $9.74 | 507436 |
| 2023-11-01 | 9.42 | $9.70 | 849900 |
| 2023-10-31 | 9.39 | $9.36 | 510339 |
| 2023-10-30 | 9.39 | $8.93 | 417300 |
| 2023-10-27 | 9.44 | $8.73 | 515229 |
| 2023-10-26 | 9.52 | $8.70 | 591231 |
| 2023-10-25 | 9.60 | $8.92 | 694353 |
| 2023-10-24 | 9.68 | $9.17 | 399723 |
| 2023-10-23 | 9.73 | $9.22 | 538114 |
| 2023-10-20 | 9.78 | $9.28 | 507224 |
| 2023-10-19 | 9.83 | $9.32 | 523545 |
| 2023-10-18 | 9.89 | $9.36 | 528047 |
| 2023-10-17 | 9.94 | $9.50 | 1.8M |
| 2023-10-16 | 9.99 | $9.67 | 525602 |
| 2023-10-13 | 10.03 | $9.79 | 401801 |
| 2023-10-12 | 10.05 | $9.88 | 475491 |
| 2023-10-11 | 10.07 | $9.93 | 279800 |
| 2023-10-10 | 10.08 | $9.91 | 350610 |
| 2023-10-09 | 10.10 | $10.02 | 433500 |
| 2023-10-06 | 10.11 | $10.02 | 1.2M |
| 2023-10-05 | 10.12 | $10.00 | 317202 |
| 2023-10-04 | 10.13 | $10.05 | 865723 |
| 2023-10-03 | 10.14 | $10.03 | 524028 |
| 2023-10-02 | 10.15 | $10.14 | 577508 |
| 2023-09-29 | 10.15 | $10.15 | 338800 |
| 2023-09-28 | 10.15 | $10.14 | 494410 |
| 2023-09-27 | 10.15 | $10.04 | 354511 |
| 2023-09-26 | 10.17 | $9.98 | 336577 |
| 2023-09-25 | 10.19 | $10.02 | 379704 |
| 2023-09-22 | 10.20 | $10.05 | 601946 |
| 2023-09-21 | 10.22 | $10.06 | 479713 |
| 2023-09-20 | 10.24 | $10.14 | 476068 |
| 2023-09-19 | 10.25 | $10.19 | 778600 |
| 2023-09-18 | 10.25 | $10.20 | 642400 |
| 2023-09-15 | 10.26 | $10.10 | 377550 |
| 2023-09-14 | 10.27 | $10.24 | 214907 |
| 2023-09-13 | 10.28 | $10.14 | 441500 |
| 2023-09-12 | 10.29 | $10.13 | 294100 |
| 2023-09-11 | 10.31 | $10.13 | 489143 |
| 2023-09-08 | 10.33 | $10.20 | 437147 |
| 2023-09-07 | 10.34 | $10.38 | 438601 |
| 2023-09-06 | 10.34 | $10.39 | 943123 |
| 2023-09-05 | 10.33 | $10.41 | 598500 |
| 2023-09-01 | 10.32 | $10.37 | 386206 |
| 2023-08-31 | 10.32 | $10.38 | 568300 |
| 2023-08-30 | 10.31 | $10.43 | 578714 |
| 2023-08-29 | 10.30 | $10.38 | 374502 |
| 2023-08-28 | 10.29 | $10.28 | 503400 |
| 2023-08-25 | 10.29 | $10.20 | 237138 |
| 2023-08-24 | 10.30 | $10.19 | 296246 |
| 2023-08-23 | 10.31 | $10.22 | 223236 |
| 2023-08-22 | 10.32 | $10.20 | 160008 |
| 2023-08-21 | 10.34 | $10.21 | 357800 |
| 2023-08-18 | 10.35 | $10.24 | 338970 |
| 2023-08-17 | 10.36 | $10.27 | 612200 |
| 2023-08-16 | 10.37 | $10.32 | 549000 |
| 2023-08-15 | 10.38 | $10.48 | 430913 |
| 2023-08-14 | 10.37 | $10.48 | 594112 |
| 2023-08-11 | 10.35 | $10.36 | 407500 |
| 2023-08-10 | 10.35 | $10.39 | 524500 |
| 2023-08-09 | 10.35 | $10.53 | 610045 |
| 2023-08-08 | 10.33 | $10.47 | 424929 |
| 2023-08-07 | 10.32 | $10.44 | 493938 |
| 2023-08-04 | 10.30 | $10.29 | 1.2M |
| 2023-08-03 | 10.31 | $10.30 | 980674 |
| 2023-08-02 | 10.31 | $10.33 | 426643 |
| 2023-08-01 | 10.30 | $10.36 | 303002 |
| 2023-07-31 | 10.30 | $10.36 | 381031 |
| 2023-07-28 | 10.29 | $10.32 | 522169 |
| 2023-07-27 | 10.29 | $10.26 | 218500 |
| 2023-07-26 | 10.29 | $10.23 | 355340 |
| 2023-07-25 | 10.30 | $10.23 | 547949 |
| 2023-07-24 | 10.30 | $10.17 | 601000 |
| 2023-07-21 | 10.32 | $10.30 | 2.5M |
| 2023-07-20 | 10.32 | $10.43 | 365948 |
| 2023-07-19 | 10.31 | $10.40 | 431600 |
| 2023-07-18 | 10.30 | $10.44 | 653852 |
| 2023-07-17 | 10.28 | $10.31 | 616700 |
| 2023-07-14 | 10.28 | $10.38 | 364364 |
| 2023-07-13 | 10.27 | $10.22 | 302379 |
| 2023-07-12 | 10.28 | $10.15 | 792986 |
| 2023-07-11 | 10.29 | $10.12 | 262700 |
| 2023-07-10 | 10.31 | $10.14 | 451602 |
| 2023-07-07 | 10.32 | $10.25 | 1.0M |
| 2023-07-06 | 10.33 | $10.26 | 598390 |
| 2023-07-05 | 10.34 | $10.30 | 801840 |
| 2023-07-03 | 10.34 | $10.18 | 325626 |
| 2023-06-30 | 10.36 | $10.16 | 404159 |
| 2023-06-29 | 10.38 | $10.14 | 687726 |
| 2023-06-28 | 10.41 | $10.40 | 327500 |
| 2023-06-27 | 10.41 | $10.33 | 372324 |
| 2023-06-26 | 10.42 | $10.22 | 273907 |
| 2023-06-23 | 10.44 | $10.19 | 410991 |
| 2023-06-22 | 10.46 | $10.19 | 256871 |
| 2023-06-21 | 10.49 | $10.20 | 280208 |
| 2023-06-20 | 10.52 | $10.25 | 369070 |
| 2023-06-16 | 10.55 | $10.29 | 285016 |
| 2023-06-15 | 10.58 | $10.31 | 212829 |
| 2023-06-14 | 10.61 | $10.29 | 288506 |
| 2023-06-13 | 10.64 | $10.41 | 571046 |
| 2023-06-12 | 10.67 | $10.66 | 337997 |
| 2023-06-09 | 10.67 | $10.66 | 426183 |
| 2023-06-08 | 10.67 | $10.87 | 577616 |
| 2023-06-07 | 10.64 | $10.84 | 561535 |
| 2023-06-06 | 10.62 | $10.55 | 659012 |
| 2023-06-05 | 10.63 | $10.17 | 901100 |
| 2023-06-02 | 10.68 | $10.21 | 508432 |
| 2023-06-01 | 10.73 | $10.17 | 469500 |
| 2023-05-31 | 10.79 | $10.12 | 614426 |
| 2023-05-30 | 10.86 | $10.25 | 511100 |
| 2023-05-26 | 10.92 | $10.26 | 400500 |
| 2023-05-25 | 10.99 | $10.26 | 427238 |
| 2023-05-24 | 11.07 | $10.46 | 363600 |
| 2023-05-23 | 11.14 | $10.71 | 385722 |
| 2023-05-22 | 11.18 | $10.78 | 637460 |
| 2023-05-19 | 11.22 | $10.84 | 397252 |
| 2023-05-18 | 11.26 | $10.97 | 387117 |
| 2023-05-17 | 11.29 | $11.06 | 347648 |
| 2023-05-16 | 11.32 | $11.10 | 681327 |
| 2023-05-15 | 11.34 | $11.30 | 431900 |
| 2023-05-12 | 11.35 | $11.34 | 208469 |
| 2023-05-11 | 11.35 | $11.25 | 287640 |
| 2023-05-10 | 11.36 | $11.43 | 231774 |
| 2023-05-09 | 11.35 | $11.56 | 432392 |
| 2023-05-08 | 11.33 | $11.68 | 600063 |
| 2023-05-05 | 11.29 | $11.50 | 227154 |
| 2023-05-04 | 11.27 | $11.38 | 198900 |
| 2023-05-03 | 11.25 | $11.43 | 253715 |
| 2023-05-02 | 11.24 | $11.40 | 349302 |
| 2023-05-01 | 11.22 | $11.26 | 300508 |
| 2023-04-28 | 11.21 | $11.40 | 246431 |
| 2023-04-27 | 11.19 | $11.32 | 209800 |
| 2023-04-26 | 11.18 | $11.18 | 161500 |
| 2023-04-25 | 11.18 | $11.18 | 295200 |
| 2023-04-24 | 11.18 | $11.37 | 121552 |
| 2023-04-21 | 11.16 | $11.35 | 150572 |
| 2023-04-20 | 11.14 | $11.27 | 120845 |
| 2023-04-19 | 11.13 | $11.31 | 222601 |
| 2023-04-18 | 11.11 | $11.20 | 192595 |
| 2023-04-17 | 11.10 | $11.17 | 213300 |
| 2023-04-14 | 11.09 | $11.17 | 271600 |
| 2023-04-13 | 11.08 | $11.32 | 203175 |
| 2023-04-12 | 11.06 | $11.22 | 359500 |
| 2023-04-11 | 11.04 | $11.15 | 201256 |
| 2023-04-10 | 11.03 | $11.09 | 205702 |
| 2023-04-06 | 11.03 | $11.07 | 249447 |
| 2023-04-05 | 11.02 | $11.29 | 365521 |
| 2023-04-04 | 10.99 | $11.29 | 327500 |
| 2023-04-03 | 10.96 | $11.37 | 357894 |
| 2023-03-31 | 10.92 | $11.17 | 370513 |
| 2023-03-30 | 10.89 | $11.18 | 166700 |
| 2023-03-29 | 10.86 | $11.15 | 186800 |
| 2023-03-28 | 10.83 | $11.05 | 158782 |
| 2023-03-27 | 10.81 | $10.99 | 162011 |
| 2023-03-24 | 10.79 | $10.88 | 214949 |
| 2023-03-23 | 10.78 | $10.79 | 443500 |
| 2023-03-22 | 10.78 | $10.81 | 307716 |
| 2023-03-21 | 10.78 | $10.51 | 208202 |
| 2023-03-20 | 10.80 | $10.38 | 378330 |
| 2023-03-17 | 10.85 | $10.16 | 303200 |
| 2023-03-16 | 10.92 | $10.30 | 397380 |
| 2023-03-15 | 10.99 | $10.38 | 587404 |
| 2023-03-14 | 11.05 | $10.68 | 332700 |
| 2023-03-13 | 11.09 | $10.37 | 731200 |
| 2023-03-10 | 11.17 | $10.81 | 657554 |
| 2023-03-09 | 11.20 | $11.27 | 714300 |
| 2023-03-08 | 11.20 | $11.47 | 518841 |
| 2023-03-07 | 11.17 | $11.19 | 952200 |
| 2023-03-06 | 11.16 | $11.60 | 487694 |
| 2023-03-03 | 11.12 | $11.70 | 475837 |
| 2023-03-02 | 11.06 | $11.48 | 264112 |
| 2023-03-01 | 11.01 | $11.38 | 471952 |
| 2023-02-28 | 10.97 | $11.29 | 338843 |
| 2023-02-27 | 10.94 | $11.14 | 515172 |
| 2023-02-24 | 10.92 | $11.25 | 284605 |
| 2023-02-23 | 10.88 | $11.15 | 633510 |
| 2023-02-22 | 10.86 | $11.05 | 535733 |
| 2023-02-21 | 10.84 | $10.81 | 298500 |
| 2023-02-17 | 10.84 | $10.91 | 185082 |
| 2023-02-16 | 10.83 | $10.85 | 312800 |
| 2023-02-15 | 10.83 | $10.91 | 256542 |
| 2023-02-14 | 10.82 | $10.86 | 324630 |
| 2023-02-13 | 10.82 | $10.85 | 307349 |
| 2023-02-10 | 10.81 | $10.85 | 306669 |
| 2023-02-09 | 10.81 | $10.95 | 296524 |
| 2023-02-08 | 10.80 | $10.95 | 397643 |
| 2023-02-07 | 10.78 | $11.04 | 373300 |
| 2023-02-06 | 10.75 | $11.18 | 614900 |
| 2023-02-03 | 10.71 | $11.06 | 461509 |
| 2023-02-02 | 10.67 | $10.99 | 689000 |
| 2023-02-01 | 10.64 | $10.77 | 582402 |
| 2023-01-31 | 10.62 | $10.80 | 418200 |
| 2023-01-30 | 10.60 | $10.76 | 362800 |
| 2023-01-27 | 10.59 | $10.70 | 334300 |
| 2023-01-26 | 10.57 | $10.59 | 254508 |
| 2023-01-25 | 10.57 | $10.52 | 494117 |
| 2023-01-24 | 10.58 | $10.61 | 477000 |
| 2023-01-23 | 10.57 | $10.51 | 308745 |
| 2023-01-20 | 10.58 | $10.51 | 323600 |
| 2023-01-19 | 10.59 | $10.51 | 327500 |
| 2023-01-18 | 10.60 | $10.66 | 206720 |
| 2023-01-17 | 10.59 | $10.68 | 311100 |
| 2023-01-13 | 10.58 | $10.60 | 310846 |
| 2023-01-12 | 10.58 | $10.61 | 497837 |
| 2023-01-11 | 10.58 | $10.72 | 297857 |
| 2023-01-10 | 10.56 | $10.58 | 359622 |
| 2023-01-09 | 10.56 | $10.64 | 583900 |
| 2023-01-06 | 10.55 | $10.32 | 316360 |
| 2023-01-05 | 10.58 | $10.25 | 363226 |
| 2023-01-04 | 10.61 | $10.25 | 296501 |
| 2023-01-03 | 10.65 | $10.25 | 286100 |
| 2022-12-30 | 10.69 | $10.12 | 398800 |
| 2022-12-29 | 10.75 | $10.23 | 387724 |
| 2022-12-28 | 10.80 | $10.08 | 296649 |
| 2022-12-27 | 10.88 | $10.09 | 905882 |
| 2022-12-23 | 10.96 | $10.50 | 197500 |
| 2022-12-22 | 11.01 | $10.50 | 440075 |
| 2022-12-21 | 11.07 | $10.93 | 851527 |
| 2022-12-20 | 11.08 | $11.10 | 567401 |
| 2022-12-19 | 11.08 | $11.12 | 474309 |
| 2022-12-16 | 11.07 | $11.00 | 498077 |
| 2022-12-15 | 11.08 | $11.07 | 282000 |
| 2022-12-14 | 11.08 | $11.13 | 337100 |
| 2022-12-13 | 11.08 | $11.16 | 316545 |
| 2022-12-12 | 11.07 | $11.25 | 305700 |
| 2022-12-09 | 11.05 | $11.18 | 312700 |
| 2022-12-08 | 11.03 | $11.31 | 550800 |
| 2022-12-07 | 11.01 | $11.18 | 424500 |
| 2022-12-06 | 10.99 | $10.85 | 646000 |
| 2022-12-05 | 11.00 | $10.78 | 1.1M |
| 2022-12-02 | 11.03 | $11.03 | 607546 |
| 2022-12-01 | 11.02 | $11.08 | 422983 |
| 2022-11-30 | 11.02 | $10.97 | 847800 |
| 2022-11-29 | 11.02 | $11.09 | 517652 |
| 2022-11-28 | 11.02 | $11.08 | 323846 |
| 2022-11-25 | 11.01 | $11.08 | 143900 |
| 2022-11-23 | 11.00 | $11.07 | 250600 |
| 2022-11-22 | 11.00 | $11.08 | 415913 |
| 2022-11-21 | 10.99 | $11.16 | 482900 |
| 2022-11-18 | 10.97 | $11.09 | 181665 |
| 2022-11-17 | 10.96 | $11.06 | 354100 |
| 2022-11-16 | 10.95 | $11.30 | 379200 |
| 2022-11-15 | 10.91 | $11.54 | 443074 |
| 2022-11-14 | 10.84 | $11.49 | 643457 |
| 2022-11-11 | 10.77 | $10.95 | 326525 |
| 2022-11-10 | 10.75 | $10.92 | 258587 |
| 2022-11-09 | 10.74 | $10.47 | 462406 |
| 2022-11-08 | 10.77 | $11.16 | 571430 |
| 2022-11-07 | 10.72 | $10.85 | 446906 |
| 2022-11-04 | 10.71 | $10.63 | 216156 |
| 2022-11-03 | 10.72 | $10.65 | 562508 |
| 2022-11-02 | 10.73 | $10.80 | 228148 |
| 2022-11-01 | 10.72 | $10.81 | 368807 |
| 2022-10-31 | 10.71 | $10.88 | 271823 |
| 2022-10-28 | 10.69 | $10.78 | 333865 |
| 2022-10-27 | 10.68 | $10.75 | 218000 |
| 2022-10-26 | 10.67 | $10.61 | 306332 |
| 2022-10-25 | 10.68 | $10.42 | 520239 |
| 2022-10-24 | 10.71 | $10.35 | 235623 |
| 2022-10-21 | 10.75 | $10.24 | 292100 |
| 2022-10-20 | 10.80 | $10.37 | 145100 |
| 2022-10-19 | 10.85 | $10.33 | 386000 |
| 2022-10-18 | 10.90 | $10.37 | 421200 |
| 2022-10-17 | 10.96 | $10.35 | 431500 |
| 2022-10-14 | 11.02 | $10.42 | 134660 |
| 2022-10-13 | 11.08 | $10.45 | 347100 |
| 2022-10-12 | 11.15 | $10.64 | 173700 |
| 2022-10-11 | 11.20 | $10.52 | 258800 |
| 2022-10-10 | 11.27 | $10.69 | 399900 |
| 2022-10-07 | 11.34 | $11.13 | 269909 |
| 2022-10-06 | 11.36 | $11.69 | 501830 |
| 2022-10-05 | 11.32 | $11.48 | 893600 |
| 2022-10-04 | 11.30 | $11.52 | 628423 |
| 2022-10-03 | 11.28 | $11.43 | 469189 |
| 2022-09-30 | 11.27 | $11.00 | 491525 |
| 2022-09-29 | 11.29 | $10.60 | 881134 |
| 2022-09-28 | 11.37 | $11.44 | 300600 |
| 2022-09-27 | 11.36 | $11.24 | 422966 |
| 2022-09-26 | 11.37 | $10.89 | 421300 |
| 2022-09-23 | 11.42 | $10.90 | 947638 |
| 2022-09-22 | 11.48 | $11.17 | 552416 |
| 2022-09-21 | 11.51 | $11.46 | 135744 |
| 2022-09-20 | 11.52 | $11.38 | 188100 |
| 2022-09-19 | 11.53 | $11.35 | 249147 |
| 2022-09-16 | 11.55 | $11.22 | 369146 |
| 2022-09-15 | 11.59 | $11.48 | 686148 |
| 2022-09-14 | 11.60 | $11.48 | 218900 |
| 2022-09-13 | 11.61 | $11.48 | 255007 |
| 2022-09-12 | 11.62 | $11.72 | 197729 |
| 2022-09-09 | 11.61 | $11.79 | 293621 |
| 2022-09-08 | 11.59 | $11.92 | 324529 |
| 2022-09-07 | 11.56 | $11.74 | 304630 |
| 2022-09-06 | 11.54 | $11.64 | 743994 |
| 2022-09-02 | 11.53 | $11.20 | 430039 |
| 2022-09-01 | 11.56 | $11.36 | 298308 |
| 2022-08-31 | 11.58 | $11.50 | 262100 |
| 2022-08-30 | 11.59 | $11.52 | 208300 |
| 2022-08-29 | 11.60 | $11.50 | 257800 |
| 2022-08-26 | 11.61 | $11.52 | 326740 |
| 2022-08-25 | 11.62 | $11.56 | 327102 |
| 2022-08-24 | 11.63 | $11.56 | 294807 |
| 2022-08-23 | 11.64 | $11.71 | 199540 |
| 2022-08-22 | 11.63 | $11.69 | 496131 |
| 2022-08-19 | 11.62 | $11.75 | 202141 |
| 2022-08-18 | 11.61 | $11.84 | 180700 |
| 2022-08-17 | 11.58 | $11.86 | 244378 |
| 2022-08-16 | 11.55 | $11.99 | 537300 |
| 2022-08-15 | 11.51 | $11.62 | 381300 |
| 2022-08-12 | 11.50 | $11.27 | 305408 |
| 2022-08-11 | 11.52 | $11.18 | 420040 |
| 2022-08-10 | 11.55 | $11.19 | 409714 |
| 2022-08-09 | 11.59 | $11.31 | 370740 |
| 2022-08-08 | 11.62 | $11.29 | 321419 |
| 2022-08-05 | 11.66 | $11.33 | 454000 |
| 2022-08-04 | 11.69 | $11.51 | 317469 |
| 2022-08-03 | 11.71 | $11.54 | 725000 |
| 2022-08-02 | 11.73 | $11.51 | 469233 |
| 2022-08-01 | 11.75 | $11.66 | 558048 |
| 2022-07-29 | 11.76 | $11.70 | 552131 |
| 2022-07-28 | 11.77 | $11.62 | 331310 |
| 2022-07-27 | 11.78 | $11.52 | 272505 |
| 2022-07-26 | 11.81 | $11.52 | 350185 |
| 2022-07-25 | 11.84 | $11.60 | 336232 |
| 2022-07-22 | 11.87 | $11.65 | 249300 |
| 2022-07-21 | 11.89 | $11.72 | 332147 |
| 2022-07-20 | 11.91 | $11.72 | 348238 |
| 2022-07-19 | 11.93 | $11.70 | 483452 |
| 2022-07-18 | 11.95 | $11.75 | 564573 |
| 2022-07-15 | 11.98 | $11.95 | 157926 |
| 2022-07-14 | 11.98 | $11.91 | 76020 |
| 2022-07-13 | 11.99 | $11.92 | 119408 |
| 2022-07-12 | 11.99 | $11.90 | 178738 |
| 2022-07-11 | 12.00 | $12.10 | 158800 |
| 2022-07-08 | 11.99 | $12.17 | 194448 |
| 2022-07-07 | 11.97 | $12.22 | 530415 |
| 2022-07-06 | 11.95 | $12.10 | 307612 |
| 2022-07-05 | 11.93 | $11.83 | 196506 |
| 2022-07-01 | 11.94 | $11.86 | 213111 |
| 2022-06-30 | 11.95 | $11.78 | 192936 |
| 2022-06-29 | 11.97 | $11.64 | 118213 |
| 2022-06-28 | 12.00 | $11.78 | 245342 |
| 2022-06-27 | 12.03 | $12.00 | 150200 |
| 2022-06-24 | 12.03 | $11.82 | 208433 |
| 2022-06-23 | 12.05 | $11.70 | 134448 |
| 2022-06-22 | 12.09 | $11.50 | 183770 |
| 2022-06-21 | 12.15 | $11.44 | 453800 |
| 2022-06-17 | 12.23 | $11.54 | 169700 |
| 2022-06-16 | 12.30 | $11.41 | 446713 |
| 2022-06-15 | 12.39 | $11.86 | 263086 |
| 2022-06-14 | 12.45 | $11.69 | 268700 |
| 2022-06-13 | 12.53 | $11.65 | 541935 |
| 2022-06-10 | 12.62 | $12.29 | 220426 |
| 2022-06-09 | 12.66 | $12.31 | 318179 |
| 2022-06-08 | 12.69 | $12.95 | 191416 |
| 2022-06-07 | 12.66 | $13.09 | 308146 |
| 2022-06-06 | 12.62 | $12.97 | 379600 |
| 2022-06-03 | 12.58 | $12.69 | 238700 |
| 2022-06-02 | 12.57 | $12.70 | 401463 |
| 2022-06-01 | 12.56 | $12.68 | 289900 |
| 2022-05-31 | 12.55 | $12.69 | 258700 |
| 2022-05-27 | 12.53 | $12.65 | 224268 |
| 2022-05-26 | 12.52 | $12.68 | 210910 |
| 2022-05-25 | 12.50 | $12.70 | 144722 |
| 2022-05-24 | 12.48 | $12.45 | 155200 |
| 2022-05-23 | 12.48 | $12.38 | 164000 |
| 2022-05-20 | 12.49 | $12.21 | 154044 |
| 2022-05-19 | 12.52 | $12.31 | 190319 |
| 2022-05-18 | 12.55 | $12.09 | 251520 |
| 2022-05-17 | 12.59 | $12.46 | 266057 |
| 2022-05-16 | 12.61 | $12.16 | 383717 |
| 2022-05-13 | 12.66 | $11.73 | 321600 |
| 2022-05-12 | 12.75 | $11.41 | 1.3M |
| 2022-05-11 | 12.89 | $12.16 | 273819 |
| 2022-05-10 | 12.97 | $12.31 | 503047 |
| 2022-05-09 | 13.04 | $12.79 | 386022 |
| 2022-05-06 | 13.07 | $13.05 | 270763 |
| 2022-05-05 | 13.07 | $13.00 | 236004 |
| 2022-05-04 | 13.08 | $13.10 | 409681 |
| 2022-05-03 | 13.07 | $13.11 | 263534 |
| 2022-05-02 | 13.07 | $13.11 | 473838 |
| 2022-04-29 | 13.07 | $13.07 | 158000 |
| 2022-04-28 | 13.07 | $12.91 | 317070 |
| 2022-04-27 | 13.08 | $13.09 | 174203 |
| 2022-04-26 | 13.08 | $12.94 | 186500 |
| 2022-04-25 | 13.10 | $12.95 | 215200 |
| 2022-04-22 | 13.11 | $13.03 | 212174 |
| 2022-04-21 | 13.12 | $12.99 | 140648 |
| 2022-04-20 | 13.13 | $13.12 | 205255 |
| 2022-04-19 | 13.14 | $13.09 | 332544 |
| 2022-04-18 | 13.14 | $13.10 | 291000 |
| 2022-04-14 | 13.15 | $12.98 | 280805 |
| 2022-04-13 | 13.16 | $12.85 | 399147 |
| 2022-04-12 | 13.20 | $12.93 | 290500 |
| 2022-04-11 | 13.22 | $12.67 | 430535 |
| 2022-04-08 | 13.28 | $13.02 | 259872 |
| 2022-04-07 | 13.31 | $13.13 | 333900 |
| 2022-04-06 | 13.33 | $13.16 | 857618 |
| 2022-04-05 | 13.35 | $13.26 | 594734 |
| 2022-04-04 | 13.35 | $13.30 | 459934 |
| 2022-04-01 | 13.36 | $13.19 | 269309 |
| 2022-03-31 | 13.38 | $13.15 | 330423 |
| 2022-03-30 | 13.40 | $13.19 | 278600 |
| 2022-03-29 | 13.42 | $13.12 | 409900 |
| 2022-03-28 | 13.46 | $12.98 | 1.2M |
| 2022-03-25 | 13.51 | $13.10 | 615400 |
| 2022-03-24 | 13.55 | $13.23 | 176150 |
| 2022-03-23 | 13.58 | $13.27 | 209000 |
| 2022-03-22 | 13.62 | $13.27 | 263073 |
| 2022-03-21 | 13.65 | $13.31 | 291400 |
| 2022-03-18 | 13.69 | $13.39 | 213638 |
| 2022-03-17 | 13.72 | $13.44 | 189543 |
| 2022-03-16 | 13.75 | $13.46 | 390617 |
| 2022-03-15 | 13.78 | $13.39 | 239800 |
| 2022-03-14 | 13.82 | $13.17 | 619970 |
| 2022-03-11 | 13.89 | $13.76 | 195711 |
| 2022-03-10 | 13.90 | $13.85 | 191300 |
| 2022-03-09 | 13.91 | $13.98 | 305288 |
| 2022-03-08 | 13.90 | $13.66 | 459216 |
| 2022-03-07 | 13.93 | $13.60 | 457307 |
| 2022-03-04 | 13.96 | $14.02 | 140788 |
| 2022-03-03 | 13.96 | $14.03 | 239523 |
| 2022-03-02 | 13.95 | $14.03 | 265300 |
| 2022-03-01 | 13.94 | $13.92 | 217500 |
| 2022-02-28 | 13.94 | $14.00 | 290137 |
| 2022-02-25 | 13.94 | $14.06 | 640100 |
| 2022-02-24 | 13.92 | $13.91 | 531919 |
| 2022-02-23 | 13.93 | $13.74 | 610111 |
| 2022-02-22 | 13.95 | $13.94 | 636900 |
| 2022-02-18 | 13.95 | $14.14 | 451200 |
| 2022-02-17 | 13.93 | $13.96 | 384729 |
| 2022-02-16 | 13.92 | $13.98 | 217300 |
| 2022-02-15 | 13.92 | $13.91 | 358300 |
| 2022-02-14 | 13.92 | $13.86 | 736404 |
| 2022-02-11 | 13.92 | $13.71 | 283600 |
| 2022-02-10 | 13.95 | $13.84 | 157636 |
| 2022-02-09 | 13.96 | $13.89 | 432100 |
| 2022-02-08 | 13.96 | $14.00 | 177725 |
| 2022-02-07 | 13.96 | $13.99 | 237500 |
| 2022-02-04 | 13.96 | $13.97 | 277310 |
| 2022-02-03 | 13.95 | $14.01 | 301300 |
| 2022-02-02 | 13.95 | $14.07 | 555127 |
| 2022-02-01 | 13.94 | $13.96 | 308113 |
| 2022-01-31 | 13.93 | $13.77 | 304000 |
| 2022-01-28 | 13.95 | $13.71 | 334500 |
| 2022-01-27 | 13.98 | $13.68 | 287200 |
| 2022-01-26 | 14.01 | $13.70 | 300700 |
| 2022-01-25 | 14.04 | $13.71 | 501500 |
| 2022-01-24 | 14.07 | $13.65 | 1.1M |
| 2022-01-21 | 14.12 | $13.85 | 514100 |
| 2022-01-20 | 14.15 | $14.05 | 258671 |
| 2022-01-19 | 14.16 | $14.11 | 191246 |
| 2022-01-18 | 14.16 | $14.13 | 458421 |
| 2022-01-14 | 14.17 | $14.01 | 171034 |
| 2022-01-13 | 14.18 | $13.99 | 276006 |
| 2022-01-12 | 14.20 | $14.09 | 455500 |
| 2022-01-11 | 14.21 | $14.27 | 491730 |
| 2022-01-10 | 14.21 | $14.19 | 540410 |
| 2022-01-07 | 14.21 | $14.13 | 288200 |
| 2022-01-06 | 14.22 | $13.93 | 155500 |
| 2022-01-05 | 14.25 | $13.86 | 320630 |
| 2022-01-04 | 14.29 | $13.97 | 317163 |
| 2022-01-03 | 14.32 | $13.96 | 785341 |
| 2021-12-31 | 14.36 | $14.00 | 215500 |
| 2021-12-30 | 14.40 | $14.00 | 196100 |
| 2021-12-29 | 14.44 | $14.02 | 285548 |
| 2021-12-28 | 14.49 | $14.01 | 265366 |
| 2021-12-27 | 14.54 | $14.01 | 514751 |
| 2021-12-23 | 14.59 | $14.01 | 378801 |
| 2021-12-22 | 14.65 | $13.93 | 292022 |
| 2021-12-21 | 14.73 | $14.14 | 636433 |
| 2021-12-20 | 14.79 | $14.44 | 458605 |
| 2021-12-17 | 14.83 | $14.18 | 285081 |
| 2021-12-16 | 14.90 | $14.15 | 234100 |
| 2021-12-15 | 14.98 | $14.28 | 501271 |
| 2021-12-14 | 15.05 | $14.73 | 245017 |
| 2021-12-13 | 15.09 | $15.09 | 187101 |
| 2021-12-10 | 15.08 | $15.36 | 192800 |
| 2021-12-09 | 15.06 | $15.49 | 223871 |
| 2021-12-08 | 15.01 | $15.48 | 166400 |
| 2021-12-07 | 14.96 | $15.33 | 188000 |
| 2021-12-06 | 14.92 | $15.13 | 228200 |
| 2021-12-03 | 14.90 | $15.06 | 275043 |
| 2021-12-02 | 14.88 | $15.15 | 202219 |
| 2021-12-01 | 14.85 | $14.95 | 249142 |
| 2021-11-30 | 14.84 | $15.00 | 311100 |
| 2021-11-29 | 14.83 | $15.15 | 192403 |
| 2021-11-26 | 14.79 | $15.10 | 292300 |
| 2021-11-24 | 14.76 | $15.25 | 142425 |
| 2021-11-23 | 14.71 | $15.25 | 200836 |
| 2021-11-22 | 14.65 | $15.22 | 390516 |
| 2021-11-19 | 14.59 | $15.12 | 292406 |
| 2021-11-18 | 14.54 | $15.02 | 257132 |
| 2021-11-17 | 14.49 | $15.21 | 255142 |
| 2021-11-16 | 14.41 | $14.96 | 514400 |
| 2021-11-15 | 14.36 | $14.58 | 82233 |
| 2021-11-12 | 14.33 | $14.35 | 84200 |
| 2021-11-11 | 14.33 | $14.37 | 212540 |
| 2021-11-10 | 14.33 | $14.60 | 70131 |
| 2021-11-09 | 14.30 | $14.57 | 226200 |
| 2021-11-08 | 14.27 | $14.87 | 298381 |
| 2021-11-05 | 14.20 | $14.81 | 132200 |
| 2021-11-04 | 14.14 | $14.60 | 177244 |
| 2021-11-03 | 14.09 | $14.59 | 195756 |
| 2021-11-02 | 14.04 | $14.41 | 335434 |
| 2021-11-01 | 14.00 | $14.06 | 272900 |
| 2021-10-29 | 13.99 | $14.06 | 130700 |
| 2021-10-28 | 13.99 | $14.05 | 280003 |
| 2021-10-27 | 13.98 | $14.04 | 112700 |
| 2021-10-26 | 13.98 | $14.02 | 225900 |
| 2021-10-25 | 13.97 | $14.04 | 110902 |
| 2021-10-22 | 13.96 | $14.05 | 163208 |
| 2021-10-21 | 13.95 | $14.05 | 309404 |
| 2021-10-20 | 13.94 | $14.03 | 168400 |
| 2021-10-19 | 13.93 | $14.05 | 146849 |
| 2021-10-18 | 13.92 | $14.04 | 130400 |
| 2021-10-15 | 13.91 | $14.06 | 92548 |
| 2021-10-14 | 13.89 | $14.00 | 144100 |
| 2021-10-13 | 13.88 | $14.02 | 64100 |
| 2021-10-12 | 13.87 | $14.04 | 69400 |
| 2021-10-11 | 13.85 | $14.05 | 161927 |
| 2021-10-08 | 13.83 | $14.11 | 115800 |
| 2021-10-07 | 13.80 | $14.15 | 233948 |
| 2021-10-06 | 13.76 | $13.99 | 166202 |
| 2021-10-05 | 13.74 | $14.02 | 139900 |
| 2021-10-04 | 13.71 | $13.81 | 263200 |
| 2021-10-01 | 13.70 | $13.70 | 275900 |
| 2021-09-30 | 13.70 | $13.62 | 121700 |
| 2021-09-29 | 13.71 | $13.59 | 104032 |
| 2021-09-28 | 13.72 | $13.50 | 234000 |
| 2021-09-27 | 13.74 | $13.62 | 238400 |
| 2021-09-24 | 13.76 | $13.71 | 98014 |
| 2021-09-23 | 13.76 | $13.71 | 106300 |
| 2021-09-22 | 13.77 | $13.69 | 120000 |
| 2021-09-21 | 13.77 | $13.51 | 94902 |
| 2021-09-20 | 13.80 | $13.52 | 234942 |
| 2021-09-17 | 13.83 | $13.73 | 77907 |
| 2021-09-16 | 13.84 | $13.63 | 105000 |
| 2021-09-15 | 13.87 | $13.76 | 136011 |
| 2021-09-14 | 13.88 | $13.75 | 92200 |
| 2021-09-13 | 13.89 | $13.88 | 295649 |
| 2021-09-10 | 13.89 | $14.03 | 187900 |
| 2021-09-09 | 13.88 | $14.16 | 337921 |
| 2021-09-08 | 13.85 | $14.11 | 737800 |
| 2021-09-07 | 13.82 | $13.99 | 254743 |
| 2021-09-03 | 13.80 | $13.89 | 125700 |
| 2021-09-02 | 13.79 | $13.90 | 107400 |
| 2021-09-01 | 13.78 | $13.90 | 163400 |
| 2021-08-31 | 13.77 | $13.85 | 112748 |
| 2021-08-30 | 13.76 | $13.84 | 123300 |
| 2021-08-27 | 13.75 | $13.88 | 105827 |
| 2021-08-26 | 13.74 | $13.81 | 108100 |
| 2021-08-25 | 13.73 | $13.87 | 125040 |
| 2021-08-24 | 13.71 | $13.68 | 188900 |
| 2021-08-23 | 13.72 | $13.66 | 206300 |
| 2021-08-20 | 13.72 | $13.92 | 155300 |
| 2021-08-19 | 13.70 | $13.76 | 167617 |
| 2021-08-18 | 13.70 | $13.94 | 86824 |
| 2021-08-17 | 13.67 | $13.94 | 192500 |
| 2021-08-16 | 13.64 | $14.14 | 135100 |
| 2021-08-13 | 13.59 | $14.29 | 277600 |
| 2021-08-12 | 13.52 | $14.40 | 277200 |
| 2021-08-11 | 13.42 | $14.00 | 350800 |
| 2021-08-10 | 13.36 | $13.51 | 87400 |
| 2021-08-09 | 13.35 | $13.52 | 172975 |
| 2021-08-06 | 13.33 | $13.48 | 73800 |
| 2021-08-05 | 13.31 | $13.53 | 137000 |
| 2021-08-04 | 13.29 | $13.50 | 136741 |
| 2021-08-03 | 13.27 | $13.50 | 227100 |
| 2021-08-02 | 13.24 | $13.17 | 246640 |
| 2021-07-30 | 13.25 | $13.30 | 98100 |
| 2021-07-29 | 13.24 | $13.29 | 75607 |
| 2021-07-28 | 13.24 | $13.15 | 59400 |
| 2021-07-27 | 13.25 | $13.03 | 94515 |
| 2021-07-26 | 13.27 | $13.23 | 76700 |
| 2021-07-23 | 13.28 | $13.20 | 90109 |
| 2021-07-22 | 13.29 | $13.27 | 58889 |
| 2021-07-21 | 13.29 | $13.18 | 78800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
3.77
2026-07-17
Close Price
$3.70
Vol: 536791
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.68
Average
9.76
Maximum
15.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.77 | $3.70 | 536791 |
| 2026-07-16 | 3.78 | $3.72 | 1.2M |
| 2026-07-15 | 3.78 | $3.70 | 1.3M |
| 2026-07-14 | 3.78 | $3.76 | 559108 |
| 2026-07-13 | 3.78 | $3.77 | 987801 |
| 2026-07-10 | 3.78 | $3.85 | 1.0M |
| 2026-07-09 | 3.77 | $3.84 | 693805 |
| 2026-07-08 | 3.76 | $3.88 | 904231 |
| 2026-07-07 | 3.75 | $3.87 | 844952 |
| 2026-07-06 | 3.74 | $3.86 | 1.2M |
| 2026-07-02 | 3.74 | $3.86 | 1.0M |
| 2026-07-01 | 3.73 | $3.82 | 1.0M |
| 2026-06-30 | 3.73 | $3.72 | 1.2M |
| 2026-06-29 | 3.74 | $3.70 | 604200 |
| 2026-06-26 | 3.76 | $3.70 | 795647 |
| 2026-06-25 | 3.78 | $3.71 | 903925 |
| 2026-06-24 | 3.80 | $3.65 | 1.0M |
| 2026-06-23 | 3.82 | $3.60 | 1.0M |
| 2026-06-22 | 3.86 | $3.55 | 1.8M |
| 2026-06-18 | 3.90 | $3.66 | 1.1M |
| 2026-06-17 | 3.93 | $3.61 | 2.5M |
| 2026-06-16 | 3.97 | $3.73 | 2.0M |
| 2026-06-15 | 4.00 | $3.82 | 941166 |
| 2026-06-12 | 4.02 | $3.82 | 913900 |
| 2026-06-11 | 4.04 | $3.82 | 1.2M |
| 2026-06-10 | 4.06 | $3.83 | 2.2M |
| 2026-06-09 | 4.09 | $4.03 | 885500 |
| 2026-06-08 | 4.09 | $4.05 | 1.3M |
| 2026-06-05 | 4.10 | $4.06 | 933114 |
| 2026-06-04 | 4.10 | $4.10 | 635046 |
| 2026-06-03 | 4.11 | $4.08 | 531336 |
| 2026-06-02 | 4.11 | $4.15 | 646037 |
| 2026-06-01 | 4.11 | $4.14 | 891969 |
| 2026-05-29 | 4.11 | $4.12 | 1.2M |
| 2026-05-28 | 4.11 | $4.19 | 793832 |
| 2026-05-27 | 4.10 | $4.15 | 698494 |
| 2026-05-26 | 4.10 | $4.12 | 679800 |
| 2026-05-22 | 4.10 | $4.04 | 702622 |
| 2026-05-21 | 4.11 | $4.04 | 489300 |
| 2026-05-20 | 4.12 | $4.07 | 402313 |
| 2026-05-19 | 4.12 | $4.02 | 523470 |
| 2026-05-18 | 4.13 | $4.02 | 1.3M |
| 2026-05-15 | 4.14 | $4.03 | 469400 |
| 2026-05-14 | 4.15 | $4.07 | 455068 |
| 2026-05-13 | 4.15 | $4.09 | 813322 |
| 2026-05-12 | 4.15 | $4.08 | 2.3M |
| 2026-05-11 | 4.15 | $4.23 | 1.9M |
| 2026-05-08 | 4.14 | $4.26 | 1.1M |
| 2026-05-07 | 4.12 | $4.28 | 829274 |
| 2026-05-06 | 4.10 | $4.22 | 907300 |
| 2026-05-05 | 4.08 | $4.23 | 921825 |
| 2026-05-04 | 4.06 | $4.25 | 1.4M |
| 2026-05-01 | 4.03 | $4.22 | 2.3M |
| 2026-04-30 | 4.01 | $4.08 | 1.2M |
| 2026-04-29 | 4.00 | $4.08 | 506089 |
| 2026-04-28 | 3.99 | $4.02 | 570184 |
| 2026-04-27 | 3.99 | $3.99 | 766513 |
| 2026-04-24 | 3.98 | $4.02 | 465094 |
| 2026-04-23 | 3.97 | $4.04 | 1.2M |
| 2026-04-22 | 3.96 | $4.05 | 405200 |
| 2026-04-21 | 3.94 | $4.00 | 787929 |
| 2026-04-20 | 3.93 | $4.01 | 741119 |
| 2026-04-17 | 3.91 | $4.05 | 1.1M |
| 2026-04-16 | 3.89 | $4.00 | 1.0M |
| 2026-04-15 | 3.87 | $4.04 | 1.4M |
| 2026-04-14 | 3.84 | $3.84 | 1.2M |
| 2026-04-13 | 3.84 | $3.82 | 1.6M |
| 2026-04-10 | 3.83 | $3.82 | 1.5M |
| 2026-04-09 | 3.82 | $4.06 | 1.7M |
| 2026-04-08 | 3.79 | $4.07 | 1.0M |
| 2026-04-07 | 3.76 | $3.93 | 719000 |
| 2026-04-06 | 3.74 | $4.00 | 1.1M |
| 2026-04-02 | 3.72 | $3.98 | 1.2M |
| 2026-04-01 | 3.70 | $3.97 | 2.4M |
| 2026-03-31 | 3.68 | $3.76 | 1.5M |
| 2026-03-30 | 3.68 | $3.61 | 1.1M |
| 2026-03-27 | 3.69 | $3.69 | 839916 |
| 2026-03-26 | 3.71 | $3.68 | 959126 |
| 2026-03-25 | 3.72 | $3.61 | 2.0M |
| 2026-03-24 | 3.74 | $3.51 | 1.3M |
| 2026-03-23 | 3.78 | $3.61 | 1.6M |
| 2026-03-20 | 3.80 | $3.65 | 1.5M |
| 2026-03-19 | 3.83 | $3.64 | 1.9M |
| 2026-03-18 | 3.86 | $3.51 | 1.5M |
| 2026-03-17 | 3.90 | $3.61 | 1.2M |
| 2026-03-16 | 3.94 | $3.57 | 1.7M |
| 2026-03-13 | 3.98 | $3.56 | 4.5M |
| 2026-03-12 | 4.03 | $3.80 | 3.8M |
| 2026-03-11 | 4.06 | $3.97 | 2.8M |
| 2026-03-10 | 4.08 | $4.18 | 2.8M |
| 2026-03-09 | 4.09 | $4.06 | 2.4M |
| 2026-03-06 | 4.11 | $4.01 | 2.9M |
| 2026-03-05 | 4.14 | $4.08 | 1.2M |
| 2026-03-04 | 4.17 | $3.99 | 1.7M |
| 2026-03-03 | 4.21 | $4.05 | 2.0M |
| 2026-03-02 | 4.25 | $4.13 | 4.3M |
| 2026-02-27 | 4.29 | $4.03 | 3.7M |
| 2026-02-26 | 4.34 | $3.90 | 5.1M |
| 2026-02-25 | 4.42 | $4.07 | 3.4M |
| 2026-02-24 | 4.49 | $3.95 | 2.8M |
| 2026-02-23 | 4.58 | $3.99 | 3.2M |
| 2026-02-20 | 4.68 | $4.05 | 2.3M |
| 2026-02-19 | 4.77 | $4.13 | 3.6M |
| 2026-02-18 | 4.87 | $4.21 | 3.5M |
| 2026-02-17 | 4.97 | $4.17 | 9.4M |
| 2026-02-13 | 5.07 | $4.47 | 2.9M |
| 2026-02-12 | 5.16 | $4.75 | 1.5M |
| 2026-02-11 | 5.22 | $4.78 | 2.1M |
| 2026-02-10 | 5.29 | $4.61 | 6.4M |
| 2026-02-09 | 5.37 | $4.89 | 2.8M |
| 2026-02-06 | 5.43 | $5.15 | 3.5M |
| 2026-02-05 | 5.48 | $4.97 | 2.0M |
| 2026-02-04 | 5.54 | $5.11 | 2.8M |
| 2026-02-03 | 5.59 | $5.00 | 6.1M |
| 2026-02-02 | 5.66 | $5.19 | 4.0M |
| 2026-01-30 | 5.71 | $5.42 | 6.6M |
| 2026-01-29 | 5.75 | $5.79 | 1.1M |
| 2026-01-28 | 5.75 | $5.74 | 666900 |
| 2026-01-27 | 5.75 | $5.73 | 1.5M |
| 2026-01-26 | 5.75 | $5.85 | 1.7M |
| 2026-01-23 | 5.75 | $5.80 | 1.7M |
| 2026-01-22 | 5.74 | $5.67 | 877700 |
| 2026-01-21 | 5.75 | $5.61 | 2.0M |
| 2026-01-20 | 5.77 | $5.68 | 1.1M |
| 2026-01-16 | 5.77 | $5.74 | 677316 |
| 2026-01-15 | 5.78 | $5.70 | 1.1M |
| 2026-01-14 | 5.78 | $5.69 | 1.4M |
| 2026-01-13 | 5.79 | $5.61 | 1.7M |
| 2026-01-12 | 5.80 | $5.73 | 1.4M |
| 2026-01-09 | 5.80 | $5.90 | 2.1M |
| 2026-01-08 | 5.78 | $5.80 | 1.4M |
| 2026-01-07 | 5.78 | $5.85 | 1.5M |
| 2026-01-06 | 5.77 | $5.95 | 1.8M |
| 2026-01-05 | 5.76 | $6.00 | 1.5M |
| 2026-01-02 | 5.74 | $5.90 | 1.2M |
| 2025-12-31 | 5.73 | $5.76 | 2.4M |
| 2025-12-30 | 5.74 | $5.73 | 2.0M |
| 2025-12-29 | 5.76 | $5.70 | 1.4M |
| 2025-12-26 | 5.78 | $5.74 | 1.2M |
| 2025-12-24 | 5.80 | $5.75 | 608637 |
| 2025-12-23 | 5.82 | $5.70 | 1.3M |
| 2025-12-22 | 5.84 | $5.73 | 1.5M |
| 2025-12-19 | 5.86 | $5.72 | 866200 |
| 2025-12-18 | 5.89 | $5.68 | 1.1M |
| 2025-12-17 | 5.91 | $5.61 | 1.6M |
| 2025-12-16 | 5.94 | $5.54 | 1.7M |
| 2025-12-15 | 5.98 | $5.47 | 2.3M |
| 2025-12-12 | 6.03 | $5.53 | 2.5M |
| 2025-12-11 | 6.08 | $5.65 | 3.0M |
| 2025-12-10 | 6.11 | $5.90 | 4.0M |
| 2025-12-09 | 6.12 | $6.20 | 1.1M |
| 2025-12-08 | 6.10 | $6.21 | 1.7M |
| 2025-12-05 | 6.08 | $6.31 | 1.2M |
| 2025-12-04 | 6.06 | $6.41 | 1.4M |
| 2025-12-03 | 6.02 | $6.41 | 1.8M |
| 2025-12-02 | 5.98 | $6.28 | 1.4M |
| 2025-12-01 | 5.95 | $6.24 | 1.5M |
| 2025-11-28 | 5.92 | $6.27 | 1.4M |
| 2025-11-26 | 5.89 | $6.17 | 1.5M |
| 2025-11-25 | 5.87 | $6.01 | 2.1M |
| 2025-11-24 | 5.87 | $5.95 | 1.7M |
| 2025-11-21 | 5.87 | $5.65 | 1.9M |
| 2025-11-20 | 5.91 | $5.52 | 1.8M |
| 2025-11-19 | 5.96 | $5.56 | 2.5M |
| 2025-11-18 | 6.01 | $5.64 | 2.5M |
| 2025-11-17 | 6.05 | $5.74 | 3.6M |
| 2025-11-14 | 6.08 | $5.84 | 1.5M |
| 2025-11-13 | 6.11 | $5.97 | 1.2M |
| 2025-11-12 | 6.12 | $5.99 | 1.2M |
| 2025-11-11 | 6.13 | $6.01 | 1.4M |
| 2025-11-10 | 6.15 | $6.03 | 2.4M |
| 2025-11-07 | 6.16 | $6.24 | 1.8M |
| 2025-11-06 | 6.16 | $6.19 | 1.0M |
| 2025-11-05 | 6.16 | $6.19 | 1.3M |
| 2025-11-04 | 6.16 | $6.21 | 1.9M |
| 2025-11-03 | 6.17 | $6.16 | 1.4M |
| 2025-10-31 | 6.18 | $6.21 | 1.7M |
| 2025-10-30 | 6.20 | $6.02 | 1.2M |
| 2025-10-29 | 6.23 | $6.10 | 1.2M |
| 2025-10-28 | 6.26 | $6.28 | 927766 |
| 2025-10-27 | 6.28 | $6.26 | 1.2M |
| 2025-10-24 | 6.29 | $6.24 | 1.2M |
| 2025-10-23 | 6.31 | $6.11 | 1.4M |
| 2025-10-22 | 6.35 | $5.97 | 1.6M |
| 2025-10-21 | 6.40 | $5.93 | 2.0M |
| 2025-10-20 | 6.46 | $5.85 | 2.8M |
| 2025-10-17 | 6.53 | $6.06 | 2.1M |
| 2025-10-16 | 6.58 | $6.08 | 2.5M |
| 2025-10-15 | 6.63 | $6.20 | 3.9M |
| 2025-10-14 | 6.68 | $6.46 | 1.6M |
| 2025-10-13 | 6.71 | $6.71 | 1.6M |
| 2025-10-10 | 6.71 | $6.62 | 2.2M |
| 2025-10-09 | 6.72 | $6.74 | 1.4M |
| 2025-10-08 | 6.73 | $6.79 | 865805 |
| 2025-10-07 | 6.73 | $6.74 | 1.1M |
| 2025-10-06 | 6.74 | $6.78 | 1.4M |
| 2025-10-03 | 6.74 | $6.82 | 887491 |
| 2025-10-02 | 6.75 | $6.89 | 1.4M |
| 2025-10-01 | 6.75 | $6.77 | 1.3M |
| 2025-09-30 | 6.77 | $6.61 | 2.0M |
| 2025-09-29 | 6.81 | $6.39 | 2.3M |
| 2025-09-26 | 6.87 | $6.52 | 1.5M |
| 2025-09-25 | 6.93 | $6.59 | 994900 |
| 2025-09-24 | 6.98 | $6.58 | 948800 |
| 2025-09-23 | 7.04 | $6.63 | 1.2M |
| 2025-09-22 | 7.09 | $6.58 | 2.9M |
| 2025-09-19 | 7.15 | $6.87 | 1.2M |
| 2025-09-18 | 7.19 | $7.00 | 1.2M |
| 2025-09-17 | 7.21 | $6.94 | 1.2M |
| 2025-09-16 | 7.23 | $7.00 | 1.4M |
| 2025-09-15 | 7.25 | $7.01 | 1.4M |
| 2025-09-12 | 7.27 | $7.02 | 1.2M |
| 2025-09-11 | 7.28 | $7.05 | 2.5M |
| 2025-09-10 | 7.29 | $7.05 | 2.0M |
| 2025-09-09 | 7.30 | $7.14 | 4.2M |
| 2025-09-08 | 7.29 | $7.53 | 2.6M |
| 2025-09-05 | 7.24 | $7.55 | 2.1M |
| 2025-09-04 | 7.19 | $7.70 | 1.6M |
| 2025-09-03 | 7.11 | $7.59 | 1.5M |
| 2025-09-02 | 7.05 | $7.52 | 1.8M |
| 2025-08-29 | 6.99 | $7.55 | 2.5M |
| 2025-08-28 | 6.92 | $7.34 | 781602 |
| 2025-08-27 | 6.86 | $7.21 | 1.7M |
| 2025-08-26 | 6.82 | $7.24 | 1.6M |
| 2025-08-25 | 6.78 | $7.04 | 2.1M |
| 2025-08-22 | 6.76 | $7.04 | 1.1M |
| 2025-08-21 | 6.73 | $6.88 | 837845 |
| 2025-08-20 | 6.72 | $6.75 | 650101 |
| 2025-08-19 | 6.72 | $6.80 | 734700 |
| 2025-08-18 | 6.72 | $6.76 | 665200 |
| 2025-08-15 | 6.73 | $6.71 | 883900 |
| 2025-08-14 | 6.74 | $6.66 | 1.3M |
| 2025-08-13 | 6.77 | $6.83 | 1.5M |
| 2025-08-12 | 6.78 | $6.85 | 3.5M |
| 2025-08-11 | 6.79 | $6.25 | 2.8M |
| 2025-08-08 | 6.86 | $6.23 | 6.6M |
| 2025-08-07 | 6.94 | $6.41 | 4.3M |
| 2025-08-06 | 7.01 | $6.82 | 1.9M |
| 2025-08-05 | 7.05 | $7.00 | 1.4M |
| 2025-08-04 | 7.07 | $6.89 | 2.0M |
| 2025-08-01 | 7.11 | $6.80 | 1.7M |
| 2025-07-31 | 7.16 | $6.88 | 1.3M |
| 2025-07-30 | 7.21 | $6.87 | 1.3M |
| 2025-07-29 | 7.26 | $7.05 | 1.4M |
| 2025-07-28 | 7.30 | $7.01 | 1.6M |
| 2025-07-25 | 7.35 | $6.91 | 1.9M |
| 2025-07-24 | 7.41 | $6.70 | 6.4M |
| 2025-07-23 | 7.49 | $7.14 | 2.8M |
| 2025-07-22 | 7.53 | $7.37 | 872642 |
| 2025-07-21 | 7.55 | $7.30 | 1.6M |
| 2025-07-18 | 7.58 | $7.45 | 2.3M |
| 2025-07-17 | 7.59 | $7.41 | 2.0M |
| 2025-07-16 | 7.61 | $7.33 | 1.3M |
| 2025-07-15 | 7.64 | $7.38 | 1.8M |
| 2025-07-14 | 7.66 | $7.50 | 2.7M |
| 2025-07-11 | 7.67 | $7.60 | 1.8M |
| 2025-07-10 | 7.67 | $7.80 | 1.8M |
| 2025-07-09 | 7.66 | $7.75 | 1.7M |
| 2025-07-08 | 7.65 | $7.79 | 2.0M |
| 2025-07-07 | 7.63 | $7.75 | 1.7M |
| 2025-07-03 | 7.62 | $7.77 | 774500 |
| 2025-07-02 | 7.61 | $7.76 | 2.4M |
| 2025-07-01 | 7.60 | $7.71 | 1.4M |
| 2025-06-30 | 7.59 | $7.66 | 1.4M |
| 2025-06-27 | 7.59 | $7.57 | 931323 |
| 2025-06-26 | 7.60 | $7.53 | 896500 |
| 2025-06-25 | 7.61 | $7.53 | 676937 |
| 2025-06-24 | 7.62 | $7.55 | 917229 |
| 2025-06-23 | 7.64 | $7.48 | 1.3M |
| 2025-06-20 | 7.65 | $7.55 | 771694 |
| 2025-06-18 | 7.66 | $7.53 | 557911 |
| 2025-06-17 | 7.68 | $7.53 | 1.0M |
| 2025-06-16 | 7.69 | $7.52 | 717525 |
| 2025-06-13 | 7.71 | $7.52 | 902000 |
| 2025-06-12 | 7.73 | $7.58 | 1.0M |
| 2025-06-11 | 7.74 | $7.67 | 1.2M |
| 2025-06-10 | 7.75 | $7.80 | 1.7M |
| 2025-06-09 | 7.74 | $7.92 | 2.3M |
| 2025-06-06 | 7.72 | $7.91 | 1.5M |
| 2025-06-05 | 7.71 | $7.76 | 902336 |
| 2025-06-04 | 7.71 | $7.64 | 1.5M |
| 2025-06-03 | 7.72 | $7.77 | 1.3M |
| 2025-06-02 | 7.72 | $7.86 | 1.1M |
| 2025-05-30 | 7.72 | $7.88 | 1.3M |
| 2025-05-29 | 7.71 | $7.70 | 921744 |
| 2025-05-28 | 7.72 | $7.52 | 2.0M |
| 2025-05-27 | 7.75 | $7.66 | 914043 |
| 2025-05-23 | 7.76 | $7.50 | 589911 |
| 2025-05-22 | 7.79 | $7.44 | 835933 |
| 2025-05-21 | 7.83 | $7.55 | 990623 |
| 2025-05-20 | 7.86 | $7.71 | 618313 |
| 2025-05-19 | 7.87 | $7.80 | 767300 |
| 2025-05-16 | 7.87 | $7.89 | 633500 |
| 2025-05-15 | 7.86 | $7.73 | 676600 |
| 2025-05-14 | 7.87 | $7.72 | 1.3M |
| 2025-05-13 | 7.87 | $7.84 | 1.3M |
| 2025-05-12 | 7.86 | $7.90 | 1.4M |
| 2025-05-09 | 7.84 | $7.99 | 1.3M |
| 2025-05-08 | 7.80 | $7.99 | 2.3M |
| 2025-05-07 | 7.77 | $8.15 | 986162 |
| 2025-05-06 | 7.71 | $8.12 | 1.4M |
| 2025-05-05 | 7.66 | $7.97 | 1.2M |
| 2025-05-02 | 7.61 | $7.82 | 1.1M |
| 2025-05-01 | 7.58 | $7.77 | 1.2M |
| 2025-04-30 | 7.56 | $7.77 | 1.7M |
| 2025-04-29 | 7.54 | $7.80 | 921010 |
| 2025-04-28 | 7.51 | $7.81 | 853023 |
| 2025-04-25 | 7.49 | $7.78 | 797513 |
| 2025-04-24 | 7.47 | $7.72 | 901900 |
| 2025-04-23 | 7.46 | $7.66 | 1.1M |
| 2025-04-22 | 7.46 | $7.60 | 1.1M |
| 2025-04-21 | 7.46 | $7.38 | 1.3M |
| 2025-04-17 | 7.49 | $7.38 | 1.8M |
| 2025-04-16 | 7.52 | $7.29 | 2.4M |
| 2025-04-15 | 7.56 | $7.39 | 4.6M |
| 2025-04-14 | 7.59 | $6.94 | 1.7M |
| 2025-04-11 | 7.67 | $7.03 | 2.3M |
| 2025-04-10 | 7.75 | $7.28 | 2.3M |
| 2025-04-09 | 7.81 | $8.02 | 2.9M |
| 2025-04-08 | 7.79 | $7.22 | 2.6M |
| 2025-04-07 | 7.86 | $7.05 | 2.6M |
| 2025-04-04 | 7.96 | $7.21 | 2.9M |
| 2025-04-03 | 8.04 | $7.74 | 2.2M |
| 2025-04-02 | 8.09 | $8.31 | 1.3M |
| 2025-04-01 | 8.08 | $8.21 | 826700 |
| 2025-03-31 | 8.08 | $8.10 | 1.3M |
| 2025-03-28 | 8.09 | $8.05 | 608508 |
| 2025-03-27 | 8.11 | $8.05 | 845500 |
| 2025-03-26 | 8.14 | $8.03 | 635855 |
| 2025-03-25 | 8.17 | $8.06 | 829701 |
| 2025-03-24 | 8.20 | $7.96 | 1.4M |
| 2025-03-21 | 8.25 | $7.92 | 773900 |
| 2025-03-20 | 8.30 | $7.89 | 1.4M |
| 2025-03-19 | 8.36 | $7.70 | 4.2M |
| 2025-03-18 | 8.44 | $7.93 | 1.7M |
| 2025-03-17 | 8.51 | $8.05 | 1.8M |
| 2025-03-14 | 8.56 | $8.24 | 785000 |
| 2025-03-13 | 8.60 | $8.13 | 888080 |
| 2025-03-12 | 8.66 | $8.16 | 2.4M |
| 2025-03-11 | 8.71 | $8.26 | 4.5M |
| 2025-03-10 | 8.76 | $8.76 | 1.8M |
| 2025-03-07 | 8.75 | $8.80 | 1.3M |
| 2025-03-06 | 8.75 | $8.82 | 842751 |
| 2025-03-05 | 8.74 | $8.82 | 1.5M |
| 2025-03-04 | 8.74 | $8.76 | 1.8M |
| 2025-03-03 | 8.74 | $8.78 | 1.8M |
| 2025-02-28 | 8.73 | $8.76 | 1.1M |
| 2025-02-27 | 8.73 | $8.68 | 573937 |
| 2025-02-26 | 8.74 | $8.72 | 672206 |
| 2025-02-25 | 8.74 | $8.70 | 645610 |
| 2025-02-24 | 8.75 | $8.74 | 916124 |
| 2025-02-21 | 8.75 | $8.79 | 864302 |
| 2025-02-20 | 8.75 | $8.86 | 1.1M |
| 2025-02-19 | 8.74 | $8.64 | 692524 |
| 2025-02-18 | 8.75 | $8.63 | 803916 |
| 2025-02-14 | 8.76 | $8.63 | 918085 |
| 2025-02-13 | 8.78 | $8.66 | 892304 |
| 2025-02-12 | 8.79 | $8.71 | 1.3M |
| 2025-02-11 | 8.80 | $8.73 | 798189 |
| 2025-02-10 | 8.81 | $8.75 | 1.1M |
| 2025-02-07 | 8.81 | $8.94 | 1.4M |
| 2025-02-06 | 8.80 | $8.91 | 893140 |
| 2025-02-05 | 8.80 | $8.87 | 1.1M |
| 2025-02-04 | 8.80 | $8.82 | 897400 |
| 2025-02-03 | 8.80 | $8.74 | 1.0M |
| 2025-01-31 | 8.82 | $8.78 | 828390 |
| 2025-01-30 | 8.83 | $8.75 | 738127 |
| 2025-01-29 | 8.84 | $8.73 | 663500 |
| 2025-01-28 | 8.86 | $8.74 | 585309 |
| 2025-01-27 | 8.87 | $8.72 | 775067 |
| 2025-01-24 | 8.89 | $8.72 | 2.3M |
| 2025-01-23 | 8.91 | $8.80 | 1.1M |
| 2025-01-22 | 8.92 | $8.79 | 986300 |
| 2025-01-21 | 8.93 | $8.85 | 623256 |
| 2025-01-17 | 8.94 | $8.85 | 634692 |
| 2025-01-16 | 8.94 | $8.84 | 719571 |
| 2025-01-15 | 8.95 | $8.86 | 1.1M |
| 2025-01-14 | 8.95 | $8.89 | 1.2M |
| 2025-01-13 | 8.96 | $8.90 | 780641 |
| 2025-01-10 | 8.96 | $9.11 | 1.2M |
| 2025-01-08 | 8.94 | $9.12 | 616518 |
| 2025-01-07 | 8.93 | $9.07 | 701100 |
| 2025-01-06 | 8.92 | $9.12 | 938544 |
| 2025-01-03 | 8.91 | $9.14 | 1.3M |
| 2025-01-02 | 8.90 | $9.06 | 808931 |
| 2024-12-31 | 8.89 | $8.88 | 1.2M |
| 2024-12-30 | 8.91 | $8.70 | 2.2M |
| 2024-12-27 | 8.94 | $8.82 | 871000 |
| 2024-12-26 | 8.97 | $8.86 | 920672 |
| 2024-12-24 | 8.99 | $8.81 | 484700 |
| 2024-12-23 | 9.01 | $8.81 | 1.1M |
| 2024-12-20 | 9.04 | $8.79 | 959122 |
| 2024-12-19 | 9.07 | $8.71 | 908608 |
| 2024-12-18 | 9.11 | $8.75 | 968600 |
| 2024-12-17 | 9.15 | $8.82 | 1.4M |
| 2024-12-16 | 9.18 | $8.88 | 1.9M |
| 2024-12-13 | 9.21 | $9.00 | 1.3M |
| 2024-12-12 | 9.23 | $9.03 | 1.5M |
| 2024-12-11 | 9.24 | $9.13 | 1.1M |
| 2024-12-10 | 9.25 | $9.35 | 1.5M |
| 2024-12-09 | 9.24 | $9.43 | 1.0M |
| 2024-12-06 | 9.22 | $9.47 | 982000 |
| 2024-12-05 | 9.20 | $9.49 | 1.3M |
| 2024-12-04 | 9.18 | $9.48 | 2.0M |
| 2024-12-03 | 9.16 | $9.29 | 1.9M |
| 2024-12-02 | 9.16 | $9.09 | 1.1M |
| 2024-11-29 | 9.18 | $9.09 | 1.2M |
| 2024-11-27 | 9.20 | $9.09 | 868600 |
| 2024-11-26 | 9.23 | $9.09 | 702577 |
| 2024-11-25 | 9.26 | $9.11 | 885112 |
| 2024-11-22 | 9.28 | $9.05 | 865054 |
| 2024-11-21 | 9.32 | $8.94 | 1.1M |
| 2024-11-20 | 9.37 | $8.98 | 888221 |
| 2024-11-19 | 9.42 | $9.05 | 1.1M |
| 2024-11-18 | 9.47 | $8.98 | 2.1M |
| 2024-11-15 | 9.53 | $9.13 | 1.2M |
| 2024-11-14 | 9.57 | $9.27 | 3.6M |
| 2024-11-13 | 9.60 | $9.41 | 1.1M |
| 2024-11-12 | 9.63 | $9.37 | 1.8M |
| 2024-11-11 | 9.65 | $9.70 | 1.8M |
| 2024-11-08 | 9.65 | $9.70 | 1.4M |
| 2024-11-07 | 9.65 | $9.75 | 1.0M |
| 2024-11-06 | 9.64 | $9.64 | 1.9M |
| 2024-11-05 | 9.64 | $9.69 | 545806 |
| 2024-11-04 | 9.64 | $9.62 | 1.2M |
| 2024-11-01 | 9.65 | $9.69 | 890579 |
| 2024-10-31 | 9.66 | $9.57 | 728000 |
| 2024-10-30 | 9.67 | $9.55 | 812500 |
| 2024-10-29 | 9.69 | $9.55 | 922011 |
| 2024-10-28 | 9.71 | $9.58 | 737100 |
| 2024-10-25 | 9.73 | $9.61 | 806203 |
| 2024-10-24 | 9.75 | $9.57 | 1.4M |
| 2024-10-23 | 9.77 | $9.67 | 552700 |
| 2024-10-22 | 9.78 | $9.70 | 693100 |
| 2024-10-21 | 9.79 | $9.75 | 845821 |
| 2024-10-18 | 9.79 | $9.72 | 430206 |
| 2024-10-17 | 9.80 | $9.70 | 654000 |
| 2024-10-16 | 9.81 | $9.70 | 643735 |
| 2024-10-15 | 9.82 | $9.70 | 487300 |
| 2024-10-14 | 9.83 | $9.70 | 1.5M |
| 2024-10-11 | 9.84 | $9.77 | 917600 |
| 2024-10-10 | 9.84 | $9.92 | 1.3M |
| 2024-10-09 | 9.83 | $9.94 | 1.4M |
| 2024-10-08 | 9.82 | $9.98 | 964831 |
| 2024-10-07 | 9.80 | $9.91 | 912100 |
| 2024-10-04 | 9.79 | $9.87 | 818000 |
| 2024-10-03 | 9.79 | $9.83 | 686140 |
| 2024-10-02 | 9.79 | $9.82 | 807028 |
| 2024-10-01 | 9.79 | $9.76 | 1.0M |
| 2024-09-30 | 9.80 | $9.86 | 1.2M |
| 2024-09-27 | 9.79 | $9.72 | 467352 |
| 2024-09-26 | 9.81 | $9.75 | 673536 |
| 2024-09-25 | 9.82 | $9.73 | 544400 |
| 2024-09-24 | 9.83 | $9.76 | 705809 |
| 2024-09-23 | 9.85 | $9.75 | 484100 |
| 2024-09-20 | 9.86 | $9.76 | 670744 |
| 2024-09-19 | 9.87 | $9.77 | 830500 |
| 2024-09-18 | 9.89 | $9.80 | 863941 |
| 2024-09-17 | 9.90 | $9.78 | 807200 |
| 2024-09-16 | 9.92 | $9.81 | 1.1M |
| 2024-09-13 | 9.93 | $9.80 | 623233 |
| 2024-09-12 | 9.94 | $9.80 | 697600 |
| 2024-09-11 | 9.95 | $9.80 | 777642 |
| 2024-09-10 | 9.96 | $9.91 | 689355 |
| 2024-09-09 | 9.96 | $10.06 | 1.5M |
| 2024-09-06 | 9.95 | $10.01 | 832511 |
| 2024-09-05 | 9.94 | $10.02 | 743500 |
| 2024-09-04 | 9.93 | $9.98 | 568040 |
| 2024-09-03 | 9.92 | $9.94 | 1.2M |
| 2024-08-30 | 9.91 | $9.99 | 1.0M |
| 2024-08-29 | 9.90 | $9.94 | 539900 |
| 2024-08-28 | 9.89 | $9.93 | 550448 |
| 2024-08-27 | 9.89 | $9.94 | 791738 |
| 2024-08-26 | 9.88 | $9.99 | 836114 |
| 2024-08-23 | 9.87 | $10.00 | 926029 |
| 2024-08-22 | 9.85 | $9.95 | 797503 |
| 2024-08-21 | 9.84 | $10.00 | 809000 |
| 2024-08-20 | 9.83 | $9.93 | 771100 |
| 2024-08-19 | 9.82 | $9.88 | 807400 |
| 2024-08-16 | 9.81 | $9.79 | 667400 |
| 2024-08-15 | 9.82 | $9.71 | 976035 |
| 2024-08-14 | 9.83 | $9.68 | 654011 |
| 2024-08-13 | 9.85 | $9.74 | 918307 |
| 2024-08-12 | 9.86 | $9.79 | 953500 |
| 2024-08-09 | 9.87 | $9.96 | 1.3M |
| 2024-08-08 | 9.87 | $10.04 | 757600 |
| 2024-08-07 | 9.85 | $9.87 | 871811 |
| 2024-08-06 | 9.86 | $9.74 | 1.1M |
| 2024-08-05 | 9.88 | $9.62 | 1.9M |
| 2024-08-02 | 9.91 | $9.82 | 1.1M |
| 2024-08-01 | 9.93 | $9.91 | 872303 |
| 2024-07-31 | 9.94 | $9.95 | 901902 |
| 2024-07-30 | 9.95 | $9.89 | 895804 |
| 2024-07-29 | 9.96 | $9.82 | 648000 |
| 2024-07-26 | 9.98 | $9.83 | 1.6M |
| 2024-07-25 | 10.00 | $9.82 | 1.5M |
| 2024-07-24 | 10.02 | $9.71 | 2.9M |
| 2024-07-23 | 10.06 | $10.00 | 795922 |
| 2024-07-22 | 10.07 | $10.01 | 939432 |
| 2024-07-19 | 10.07 | $9.92 | 2.8M |
| 2024-07-18 | 10.09 | $9.97 | 1.1M |
| 2024-07-17 | 10.10 | $10.02 | 1.2M |
| 2024-07-16 | 10.11 | $10.04 | 986699 |
| 2024-07-15 | 10.12 | $10.04 | 1.9M |
| 2024-07-12 | 10.12 | $10.01 | 1.4M |
| 2024-07-11 | 10.13 | $10.03 | 1.3M |
| 2024-07-10 | 10.14 | $10.24 | 1.5M |
| 2024-07-09 | 10.13 | $10.30 | 1.2M |
| 2024-07-08 | 10.12 | $10.25 | 975837 |
| 2024-07-05 | 10.11 | $10.20 | 965418 |
| 2024-07-03 | 10.11 | $10.15 | 570800 |
| 2024-07-02 | 10.11 | $10.09 | 971012 |
| 2024-07-01 | 10.11 | $10.04 | 1.0M |
| 2024-06-28 | 10.13 | $10.05 | 1.7M |
| 2024-06-27 | 10.14 | $10.06 | 1.1M |
| 2024-06-26 | 10.15 | $10.08 | 691053 |
| 2024-06-25 | 10.16 | $10.08 | 466900 |
| 2024-06-24 | 10.17 | $10.08 | 651912 |
| 2024-06-21 | 10.18 | $10.07 | 546300 |
| 2024-06-20 | 10.20 | $10.10 | 606106 |
| 2024-06-18 | 10.21 | $10.10 | 639910 |
| 2024-06-17 | 10.22 | $10.10 | 526200 |
| 2024-06-14 | 10.24 | $10.11 | 896233 |
| 2024-06-13 | 10.25 | $10.13 | 1.1M |
| 2024-06-12 | 10.26 | $10.21 | 1.0M |
| 2024-06-11 | 10.26 | $10.22 | 802342 |
| 2024-06-10 | 10.26 | $10.27 | 1.2M |
| 2024-06-07 | 10.26 | $10.44 | 1.6M |
| 2024-06-06 | 10.24 | $10.40 | 1.4M |
| 2024-06-05 | 10.22 | $10.28 | 996900 |
| 2024-06-04 | 10.22 | $10.27 | 1.1M |
| 2024-06-03 | 10.21 | $10.27 | 955245 |
| 2024-05-31 | 10.21 | $10.19 | 858960 |
| 2024-05-30 | 10.21 | $10.17 | 675913 |
| 2024-05-29 | 10.21 | $10.15 | 1.1M |
| 2024-05-28 | 10.22 | $10.22 | 607813 |
| 2024-05-24 | 10.21 | $10.19 | 471895 |
| 2024-05-23 | 10.21 | $10.19 | 681100 |
| 2024-05-22 | 10.21 | $10.27 | 635010 |
| 2024-05-21 | 10.20 | $10.32 | 991100 |
| 2024-05-20 | 10.18 | $10.26 | 656720 |
| 2024-05-17 | 10.17 | $10.21 | 503000 |
| 2024-05-16 | 10.16 | $10.20 | 766900 |
| 2024-05-15 | 10.15 | $10.20 | 743133 |
| 2024-05-14 | 10.14 | $10.13 | 603700 |
| 2024-05-13 | 10.13 | $10.15 | 466300 |
| 2024-05-10 | 10.12 | $10.12 | 825300 |
| 2024-05-09 | 10.12 | $10.33 | 1.1M |
| 2024-05-08 | 10.09 | $10.29 | 754800 |
| 2024-05-07 | 10.07 | $10.25 | 904340 |
| 2024-05-06 | 10.04 | $10.25 | 1.4M |
| 2024-05-03 | 10.02 | $10.11 | 1.1M |
| 2024-05-02 | 10.02 | $10.06 | 506518 |
| 2024-05-01 | 10.02 | $10.03 | 607128 |
| 2024-04-30 | 10.02 | $10.05 | 440500 |
| 2024-04-29 | 10.02 | $10.04 | 520482 |
| 2024-04-26 | 10.02 | $10.02 | 416727 |
| 2024-04-25 | 10.03 | $9.99 | 489707 |
| 2024-04-24 | 10.04 | $10.03 | 384627 |
| 2024-04-23 | 10.04 | $10.02 | 567700 |
| 2024-04-22 | 10.05 | $9.98 | 511900 |
| 2024-04-19 | 10.06 | $9.96 | 477948 |
| 2024-04-18 | 10.07 | $9.95 | 498300 |
| 2024-04-17 | 10.08 | $9.96 | 432600 |
| 2024-04-16 | 10.09 | $9.92 | 693400 |
| 2024-04-15 | 10.11 | $9.94 | 836400 |
| 2024-04-12 | 10.13 | $10.00 | 667594 |
| 2024-04-11 | 10.14 | $10.10 | 674255 |
| 2024-04-10 | 10.14 | $10.10 | 971241 |
| 2024-04-09 | 10.14 | $10.14 | 882400 |
| 2024-04-08 | 10.14 | $10.32 | 1.1M |
| 2024-04-05 | 10.12 | $10.24 | 908588 |
| 2024-04-04 | 10.10 | $10.17 | 750400 |
| 2024-04-03 | 10.10 | $10.21 | 1.3M |
| 2024-04-02 | 10.08 | $10.15 | 627800 |
| 2024-04-01 | 10.08 | $10.15 | 608239 |
| 2024-03-28 | 10.07 | $10.11 | 689600 |
| 2024-03-27 | 10.07 | $10.13 | 621872 |
| 2024-03-26 | 10.06 | $10.05 | 872478 |
| 2024-03-25 | 10.07 | $10.01 | 674200 |
| 2024-03-22 | 10.07 | $10.00 | 935659 |
| 2024-03-21 | 10.08 | $10.00 | 825500 |
| 2024-03-20 | 10.09 | $10.00 | 619441 |
| 2024-03-19 | 10.10 | $10.00 | 633435 |
| 2024-03-18 | 10.11 | $10.01 | 817000 |
| 2024-03-15 | 10.11 | $10.13 | 458005 |
| 2024-03-14 | 10.11 | $10.14 | 583200 |
| 2024-03-13 | 10.10 | $10.26 | 717457 |
| 2024-03-12 | 10.08 | $10.18 | 896628 |
| 2024-03-11 | 10.07 | $10.07 | 359900 |
| 2024-03-08 | 10.06 | $10.06 | 537555 |
| 2024-03-07 | 10.06 | $10.09 | 706930 |
| 2024-03-06 | 10.05 | $10.14 | 1.2M |
| 2024-03-05 | 10.04 | $10.09 | 1.2M |
| 2024-03-04 | 10.04 | $10.09 | 693941 |
| 2024-03-01 | 10.03 | $10.13 | 652414 |
| 2024-02-29 | 10.02 | $10.08 | 625032 |
| 2024-02-28 | 10.01 | $10.06 | 293812 |
| 2024-02-27 | 10.01 | $10.05 | 448146 |
| 2024-02-26 | 10.01 | $10.06 | 473608 |
| 2024-02-23 | 10.00 | $10.06 | 428640 |
| 2024-02-22 | 10.00 | $10.10 | 748287 |
| 2024-02-21 | 9.99 | $9.95 | 419413 |
| 2024-02-20 | 10.00 | $9.93 | 447541 |
| 2024-02-16 | 10.01 | $9.96 | 387546 |
| 2024-02-15 | 10.02 | $9.97 | 620000 |
| 2024-02-14 | 10.02 | $10.00 | 464725 |
| 2024-02-13 | 10.02 | $9.90 | 548674 |
| 2024-02-12 | 10.04 | $9.94 | 446022 |
| 2024-02-09 | 10.04 | $9.94 | 480414 |
| 2024-02-08 | 10.05 | $9.97 | 986374 |
| 2024-02-07 | 10.06 | $10.09 | 683624 |
| 2024-02-06 | 10.05 | $10.08 | 803850 |
| 2024-02-05 | 10.04 | $10.06 | 1.7M |
| 2024-02-02 | 10.03 | $10.08 | 865026 |
| 2024-02-01 | 10.02 | $10.09 | 1.2M |
| 2024-01-31 | 10.01 | $10.06 | 596300 |
| 2024-01-30 | 9.99 | $10.11 | 511300 |
| 2024-01-29 | 9.97 | $10.09 | 684220 |
| 2024-01-26 | 9.95 | $10.05 | 426018 |
| 2024-01-25 | 9.93 | $10.11 | 534100 |
| 2024-01-24 | 9.90 | $10.13 | 547500 |
| 2024-01-23 | 9.86 | $10.10 | 537400 |
| 2024-01-22 | 9.83 | $10.04 | 369636 |
| 2024-01-19 | 9.79 | $9.87 | 568220 |
| 2024-01-18 | 9.77 | $9.83 | 391231 |
| 2024-01-17 | 9.75 | $9.86 | 517871 |
| 2024-01-16 | 9.73 | $10.01 | 811200 |
| 2024-01-12 | 9.69 | $9.88 | 475624 |
| 2024-01-11 | 9.66 | $9.78 | 547732 |
| 2024-01-10 | 9.64 | $9.80 | 844134 |
| 2024-01-09 | 9.61 | $10.01 | 1.1M |
| 2024-01-08 | 9.56 | $9.96 | 987035 |
| 2024-01-05 | 9.52 | $9.76 | 1.1M |
| 2024-01-04 | 9.49 | $9.71 | 968545 |
| 2024-01-03 | 9.47 | $9.68 | 811634 |
| 2024-01-02 | 9.45 | $9.66 | 704700 |
| 2023-12-29 | 9.43 | $9.50 | 579647 |
| 2023-12-28 | 9.42 | $9.57 | 669100 |
| 2023-12-27 | 9.41 | $9.43 | 647900 |
| 2023-12-26 | 9.41 | $9.37 | 634500 |
| 2023-12-22 | 9.42 | $9.32 | 780220 |
| 2023-12-21 | 9.43 | $9.30 | 507315 |
| 2023-12-20 | 9.45 | $9.25 | 655382 |
| 2023-12-19 | 9.47 | $9.32 | 791400 |
| 2023-12-18 | 9.49 | $9.41 | 619629 |
| 2023-12-15 | 9.50 | $9.45 | 536550 |
| 2023-12-14 | 9.50 | $9.45 | 1.0M |
| 2023-12-13 | 9.51 | $9.52 | 823537 |
| 2023-12-12 | 9.51 | $9.43 | 903506 |
| 2023-12-11 | 9.51 | $9.33 | 1.1M |
| 2023-12-08 | 9.53 | $9.53 | 661102 |
| 2023-12-07 | 9.53 | $9.71 | 843630 |
| 2023-12-06 | 9.51 | $9.61 | 714443 |
| 2023-12-05 | 9.50 | $9.65 | 939480 |
| 2023-12-04 | 9.49 | $9.57 | 988421 |
| 2023-12-01 | 9.49 | $9.51 | 1.0M |
| 2023-11-30 | 9.49 | $9.42 | 492046 |
| 2023-11-29 | 9.51 | $9.42 | 950400 |
| 2023-11-28 | 9.52 | $9.40 | 336638 |
| 2023-11-27 | 9.53 | $9.42 | 640337 |
| 2023-11-24 | 9.54 | $9.49 | 147300 |
| 2023-11-22 | 9.54 | $9.44 | 366198 |
| 2023-11-21 | 9.54 | $9.50 | 280200 |
| 2023-11-20 | 9.53 | $9.51 | 376700 |
| 2023-11-17 | 9.53 | $9.49 | 442675 |
| 2023-11-16 | 9.52 | $9.60 | 308772 |
| 2023-11-15 | 9.50 | $9.60 | 596936 |
| 2023-11-14 | 9.47 | $9.57 | 644402 |
| 2023-11-13 | 9.46 | $9.45 | 427104 |
| 2023-11-10 | 9.45 | $9.44 | 716892 |
| 2023-11-09 | 9.45 | $9.57 | 609846 |
| 2023-11-08 | 9.43 | $9.70 | 234900 |
| 2023-11-07 | 9.40 | $9.70 | 401122 |
| 2023-11-06 | 9.38 | $9.74 | 484700 |
| 2023-11-03 | 9.35 | $9.90 | 1.1M |
| 2023-11-02 | 9.31 | $9.74 | 507436 |
| 2023-11-01 | 9.28 | $9.70 | 849900 |
| 2023-10-31 | 9.26 | $9.36 | 510339 |
| 2023-10-30 | 9.28 | $8.93 | 417300 |
| 2023-10-27 | 9.34 | $8.73 | 515229 |
| 2023-10-26 | 9.43 | $8.70 | 591231 |
| 2023-10-25 | 9.53 | $8.92 | 694353 |
| 2023-10-24 | 9.61 | $9.17 | 399723 |
| 2023-10-23 | 9.67 | $9.22 | 538114 |
| 2023-10-20 | 9.73 | $9.28 | 507224 |
| 2023-10-19 | 9.79 | $9.32 | 523545 |
| 2023-10-18 | 9.85 | $9.36 | 528047 |
| 2023-10-17 | 9.91 | $9.50 | 1.8M |
| 2023-10-16 | 9.96 | $9.67 | 525602 |
| 2023-10-13 | 9.99 | $9.79 | 401801 |
| 2023-10-12 | 10.02 | $9.88 | 475491 |
| 2023-10-11 | 10.04 | $9.93 | 279800 |
| 2023-10-10 | 10.05 | $9.91 | 350610 |
| 2023-10-09 | 10.07 | $10.02 | 433500 |
| 2023-10-06 | 10.07 | $10.02 | 1.2M |
| 2023-10-05 | 10.08 | $10.00 | 317202 |
| 2023-10-04 | 10.10 | $10.05 | 865723 |
| 2023-10-03 | 10.10 | $10.03 | 524028 |
| 2023-10-02 | 10.12 | $10.14 | 577508 |
| 2023-09-29 | 10.12 | $10.15 | 338800 |
| 2023-09-28 | 10.12 | $10.14 | 494410 |
| 2023-09-27 | 10.13 | $10.04 | 354511 |
| 2023-09-26 | 10.15 | $9.98 | 336577 |
| 2023-09-25 | 10.17 | $10.02 | 379704 |
| 2023-09-22 | 10.19 | $10.05 | 601946 |
| 2023-09-21 | 10.21 | $10.06 | 479713 |
| 2023-09-20 | 10.23 | $10.14 | 476068 |
| 2023-09-19 | 10.24 | $10.19 | 778600 |
| 2023-09-18 | 10.25 | $10.20 | 642400 |
| 2023-09-15 | 10.25 | $10.10 | 377550 |
| 2023-09-14 | 10.27 | $10.24 | 214907 |
| 2023-09-13 | 10.27 | $10.14 | 441500 |
| 2023-09-12 | 10.28 | $10.13 | 294100 |
| 2023-09-11 | 10.30 | $10.13 | 489143 |
| 2023-09-08 | 10.32 | $10.20 | 437147 |
| 2023-09-07 | 10.33 | $10.38 | 438601 |
| 2023-09-06 | 10.33 | $10.39 | 943123 |
| 2023-09-05 | 10.32 | $10.41 | 598500 |
| 2023-09-01 | 10.32 | $10.37 | 386206 |
| 2023-08-31 | 10.31 | $10.38 | 568300 |
| 2023-08-30 | 10.31 | $10.43 | 578714 |
| 2023-08-29 | 10.30 | $10.38 | 374502 |
| 2023-08-28 | 10.29 | $10.28 | 503400 |
| 2023-08-25 | 10.30 | $10.20 | 237138 |
| 2023-08-24 | 10.31 | $10.19 | 296246 |
| 2023-08-23 | 10.33 | $10.22 | 223236 |
| 2023-08-22 | 10.34 | $10.20 | 160008 |
| 2023-08-21 | 10.35 | $10.21 | 357800 |
| 2023-08-18 | 10.37 | $10.24 | 338970 |
| 2023-08-17 | 10.37 | $10.27 | 612200 |
| 2023-08-16 | 10.38 | $10.32 | 549000 |
| 2023-08-15 | 10.39 | $10.48 | 430913 |
| 2023-08-14 | 10.37 | $10.48 | 594112 |
| 2023-08-11 | 10.36 | $10.36 | 407500 |
| 2023-08-10 | 10.36 | $10.39 | 524500 |
| 2023-08-09 | 10.36 | $10.53 | 610045 |
| 2023-08-08 | 10.34 | $10.47 | 424929 |
| 2023-08-07 | 10.32 | $10.44 | 493938 |
| 2023-08-04 | 10.30 | $10.29 | 1.2M |
| 2023-08-03 | 10.30 | $10.30 | 980674 |
| 2023-08-02 | 10.30 | $10.33 | 426643 |
| 2023-08-01 | 10.30 | $10.36 | 303002 |
| 2023-07-31 | 10.29 | $10.36 | 381031 |
| 2023-07-28 | 10.28 | $10.32 | 522169 |
| 2023-07-27 | 10.27 | $10.26 | 218500 |
| 2023-07-26 | 10.27 | $10.23 | 355340 |
| 2023-07-25 | 10.28 | $10.23 | 547949 |
| 2023-07-24 | 10.28 | $10.17 | 601000 |
| 2023-07-21 | 10.29 | $10.30 | 2.5M |
| 2023-07-20 | 10.29 | $10.43 | 365948 |
| 2023-07-19 | 10.27 | $10.40 | 431600 |
| 2023-07-18 | 10.25 | $10.44 | 653852 |
| 2023-07-17 | 10.23 | $10.31 | 616700 |
| 2023-07-14 | 10.23 | $10.38 | 364364 |
| 2023-07-13 | 10.21 | $10.22 | 302379 |
| 2023-07-12 | 10.21 | $10.15 | 792986 |
| 2023-07-11 | 10.23 | $10.12 | 262700 |
| 2023-07-10 | 10.24 | $10.14 | 451602 |
| 2023-07-07 | 10.26 | $10.25 | 1.0M |
| 2023-07-06 | 10.27 | $10.26 | 598390 |
| 2023-07-05 | 10.28 | $10.30 | 801840 |
| 2023-07-03 | 10.29 | $10.18 | 325626 |
| 2023-06-30 | 10.30 | $10.16 | 404159 |
| 2023-06-29 | 10.32 | $10.14 | 687726 |
| 2023-06-28 | 10.35 | $10.40 | 327500 |
| 2023-06-27 | 10.34 | $10.33 | 372324 |
| 2023-06-26 | 10.34 | $10.22 | 273907 |
| 2023-06-23 | 10.36 | $10.19 | 410991 |
| 2023-06-22 | 10.37 | $10.19 | 256871 |
| 2023-06-21 | 10.39 | $10.20 | 280208 |
| 2023-06-20 | 10.42 | $10.25 | 369070 |
| 2023-06-16 | 10.44 | $10.29 | 285016 |
| 2023-06-15 | 10.45 | $10.31 | 212829 |
| 2023-06-14 | 10.48 | $10.29 | 288506 |
| 2023-06-13 | 10.50 | $10.41 | 571046 |
| 2023-06-12 | 10.52 | $10.66 | 337997 |
| 2023-06-09 | 10.52 | $10.66 | 426183 |
| 2023-06-08 | 10.52 | $10.87 | 577616 |
| 2023-06-07 | 10.51 | $10.84 | 561535 |
| 2023-06-06 | 10.50 | $10.55 | 659012 |
| 2023-06-05 | 10.52 | $10.17 | 901100 |
| 2023-06-02 | 10.59 | $10.21 | 508432 |
| 2023-06-01 | 10.65 | $10.17 | 469500 |
| 2023-05-31 | 10.73 | $10.12 | 614426 |
| 2023-05-30 | 10.82 | $10.25 | 511100 |
| 2023-05-26 | 10.90 | $10.26 | 400500 |
| 2023-05-25 | 10.98 | $10.26 | 427238 |
| 2023-05-24 | 11.08 | $10.46 | 363600 |
| 2023-05-23 | 11.15 | $10.71 | 385722 |
| 2023-05-22 | 11.20 | $10.78 | 637460 |
| 2023-05-19 | 11.25 | $10.84 | 397252 |
| 2023-05-18 | 11.30 | $10.97 | 387117 |
| 2023-05-17 | 11.33 | $11.06 | 347648 |
| 2023-05-16 | 11.36 | $11.10 | 681327 |
| 2023-05-15 | 11.39 | $11.30 | 431900 |
| 2023-05-12 | 11.39 | $11.34 | 208469 |
| 2023-05-11 | 11.39 | $11.25 | 287640 |
| 2023-05-10 | 11.40 | $11.43 | 231774 |
| 2023-05-09 | 11.39 | $11.56 | 432392 |
| 2023-05-08 | 11.37 | $11.68 | 600063 |
| 2023-05-05 | 11.33 | $11.50 | 227154 |
| 2023-05-04 | 11.31 | $11.38 | 198900 |
| 2023-05-03 | 11.29 | $11.43 | 253715 |
| 2023-05-02 | 11.28 | $11.40 | 349302 |
| 2023-05-01 | 11.26 | $11.26 | 300508 |
| 2023-04-28 | 11.26 | $11.40 | 246431 |
| 2023-04-27 | 11.25 | $11.32 | 209800 |
| 2023-04-26 | 11.24 | $11.18 | 161500 |
| 2023-04-25 | 11.24 | $11.18 | 295200 |
| 2023-04-24 | 11.24 | $11.37 | 121552 |
| 2023-04-21 | 11.23 | $11.35 | 150572 |
| 2023-04-20 | 11.21 | $11.27 | 120845 |
| 2023-04-19 | 11.19 | $11.31 | 222601 |
| 2023-04-18 | 11.17 | $11.20 | 192595 |
| 2023-04-17 | 11.16 | $11.17 | 213300 |
| 2023-04-14 | 11.14 | $11.17 | 271600 |
| 2023-04-13 | 11.12 | $11.32 | 203175 |
| 2023-04-12 | 11.08 | $11.22 | 359500 |
| 2023-04-11 | 11.05 | $11.15 | 201256 |
| 2023-04-10 | 11.02 | $11.09 | 205702 |
| 2023-04-06 | 11.00 | $11.07 | 249447 |
| 2023-04-05 | 10.98 | $11.29 | 365521 |
| 2023-04-04 | 10.93 | $11.29 | 327500 |
| 2023-04-03 | 10.89 | $11.37 | 357894 |
| 2023-03-31 | 10.84 | $11.17 | 370513 |
| 2023-03-30 | 10.82 | $11.18 | 166700 |
| 2023-03-29 | 10.79 | $11.15 | 186800 |
| 2023-03-28 | 10.77 | $11.05 | 158782 |
| 2023-03-27 | 10.75 | $10.99 | 162011 |
| 2023-03-24 | 10.75 | $10.88 | 214949 |
| 2023-03-23 | 10.76 | $10.79 | 443500 |
| 2023-03-22 | 10.77 | $10.81 | 307716 |
| 2023-03-21 | 10.79 | $10.51 | 208202 |
| 2023-03-20 | 10.83 | $10.38 | 378330 |
| 2023-03-17 | 10.89 | $10.16 | 303200 |
| 2023-03-16 | 10.98 | $10.30 | 397380 |
| 2023-03-15 | 11.05 | $10.38 | 587404 |
| 2023-03-14 | 11.12 | $10.68 | 332700 |
| 2023-03-13 | 11.17 | $10.37 | 731200 |
| 2023-03-10 | 11.24 | $10.81 | 657554 |
| 2023-03-09 | 11.27 | $11.27 | 714300 |
| 2023-03-08 | 11.26 | $11.47 | 518841 |
| 2023-03-07 | 11.22 | $11.19 | 952200 |
| 2023-03-06 | 11.22 | $11.60 | 487694 |
| 2023-03-03 | 11.17 | $11.70 | 475837 |
| 2023-03-02 | 11.10 | $11.48 | 264112 |
| 2023-03-01 | 11.06 | $11.38 | 471952 |
| 2023-02-28 | 11.02 | $11.29 | 338843 |
| 2023-02-27 | 10.99 | $11.14 | 515172 |
| 2023-02-24 | 10.97 | $11.25 | 284605 |
| 2023-02-23 | 10.94 | $11.15 | 633510 |
| 2023-02-22 | 10.91 | $11.05 | 535733 |
| 2023-02-21 | 10.89 | $10.81 | 298500 |
| 2023-02-17 | 10.89 | $10.91 | 185082 |
| 2023-02-16 | 10.89 | $10.85 | 312800 |
| 2023-02-15 | 10.88 | $10.91 | 256542 |
| 2023-02-14 | 10.87 | $10.86 | 324630 |
| 2023-02-13 | 10.86 | $10.85 | 307349 |
| 2023-02-10 | 10.85 | $10.85 | 306669 |
| 2023-02-09 | 10.84 | $10.95 | 296524 |
| 2023-02-08 | 10.82 | $10.95 | 397643 |
| 2023-02-07 | 10.80 | $11.04 | 373300 |
| 2023-02-06 | 10.77 | $11.18 | 614900 |
| 2023-02-03 | 10.72 | $11.06 | 461509 |
| 2023-02-02 | 10.68 | $10.99 | 689000 |
| 2023-02-01 | 10.64 | $10.77 | 582402 |
| 2023-01-31 | 10.62 | $10.80 | 418200 |
| 2023-01-30 | 10.59 | $10.76 | 362800 |
| 2023-01-27 | 10.56 | $10.70 | 334300 |
| 2023-01-26 | 10.54 | $10.59 | 254508 |
| 2023-01-25 | 10.53 | $10.52 | 494117 |
| 2023-01-24 | 10.52 | $10.61 | 477000 |
| 2023-01-23 | 10.50 | $10.51 | 308745 |
| 2023-01-20 | 10.50 | $10.51 | 323600 |
| 2023-01-19 | 10.49 | $10.51 | 327500 |
| 2023-01-18 | 10.49 | $10.66 | 206720 |
| 2023-01-17 | 10.48 | $10.68 | 311100 |
| 2023-01-13 | 10.47 | $10.60 | 310846 |
| 2023-01-12 | 10.47 | $10.61 | 497837 |
| 2023-01-11 | 10.46 | $10.72 | 297857 |
| 2023-01-10 | 10.46 | $10.58 | 359622 |
| 2023-01-09 | 10.46 | $10.64 | 583900 |
| 2023-01-06 | 10.47 | $10.32 | 316360 |
| 2023-01-05 | 10.51 | $10.25 | 363226 |
| 2023-01-04 | 10.56 | $10.25 | 296501 |
| 2023-01-03 | 10.61 | $10.25 | 286100 |
| 2022-12-30 | 10.66 | $10.12 | 398800 |
| 2022-12-29 | 10.74 | $10.23 | 387724 |
| 2022-12-28 | 10.80 | $10.08 | 296649 |
| 2022-12-27 | 10.89 | $10.09 | 905882 |
| 2022-12-23 | 10.97 | $10.50 | 197500 |
| 2022-12-22 | 11.03 | $10.50 | 440075 |
| 2022-12-21 | 11.08 | $10.93 | 851527 |
| 2022-12-20 | 11.09 | $11.10 | 567401 |
| 2022-12-19 | 11.09 | $11.12 | 474309 |
| 2022-12-16 | 11.09 | $11.00 | 498077 |
| 2022-12-15 | 11.10 | $11.07 | 282000 |
| 2022-12-14 | 11.10 | $11.13 | 337100 |
| 2022-12-13 | 11.10 | $11.16 | 316545 |
| 2022-12-12 | 11.10 | $11.25 | 305700 |
| 2022-12-09 | 11.08 | $11.18 | 312700 |
| 2022-12-08 | 11.08 | $11.31 | 550800 |
| 2022-12-07 | 11.05 | $11.18 | 424500 |
| 2022-12-06 | 11.04 | $10.85 | 646000 |
| 2022-12-05 | 11.06 | $10.78 | 1.1M |
| 2022-12-02 | 11.09 | $11.03 | 607546 |
| 2022-12-01 | 11.09 | $11.08 | 422983 |
| 2022-11-30 | 11.08 | $10.97 | 847800 |
| 2022-11-29 | 11.09 | $11.09 | 517652 |
| 2022-11-28 | 11.08 | $11.08 | 323846 |
| 2022-11-25 | 11.07 | $11.08 | 143900 |
| 2022-11-23 | 11.06 | $11.07 | 250600 |
| 2022-11-22 | 11.05 | $11.08 | 415913 |
| 2022-11-21 | 11.03 | $11.16 | 482900 |
| 2022-11-18 | 11.01 | $11.09 | 181665 |
| 2022-11-17 | 10.98 | $11.06 | 354100 |
| 2022-11-16 | 10.96 | $11.30 | 379200 |
| 2022-11-15 | 10.90 | $11.54 | 443074 |
| 2022-11-14 | 10.82 | $11.49 | 643457 |
| 2022-11-11 | 10.74 | $10.95 | 326525 |
| 2022-11-10 | 10.71 | $10.92 | 258587 |
| 2022-11-09 | 10.68 | $10.47 | 462406 |
| 2022-11-08 | 10.69 | $11.16 | 571430 |
| 2022-11-07 | 10.63 | $10.85 | 446906 |
| 2022-11-04 | 10.60 | $10.63 | 216156 |
| 2022-11-03 | 10.60 | $10.65 | 562508 |
| 2022-11-02 | 10.60 | $10.80 | 228148 |
| 2022-11-01 | 10.58 | $10.81 | 368807 |
| 2022-10-31 | 10.57 | $10.88 | 271823 |
| 2022-10-28 | 10.56 | $10.78 | 333865 |
| 2022-10-27 | 10.56 | $10.75 | 218000 |
| 2022-10-26 | 10.55 | $10.61 | 306332 |
| 2022-10-25 | 10.57 | $10.42 | 520239 |
| 2022-10-24 | 10.61 | $10.35 | 235623 |
| 2022-10-21 | 10.65 | $10.24 | 292100 |
| 2022-10-20 | 10.71 | $10.37 | 145100 |
| 2022-10-19 | 10.76 | $10.33 | 386000 |
| 2022-10-18 | 10.83 | $10.37 | 421200 |
| 2022-10-17 | 10.89 | $10.35 | 431500 |
| 2022-10-14 | 10.96 | $10.42 | 134660 |
| 2022-10-13 | 11.02 | $10.45 | 347100 |
| 2022-10-12 | 11.09 | $10.64 | 173700 |
| 2022-10-11 | 11.14 | $10.52 | 258800 |
| 2022-10-10 | 11.21 | $10.69 | 399900 |
| 2022-10-07 | 11.27 | $11.13 | 269909 |
| 2022-10-06 | 11.29 | $11.69 | 501830 |
| 2022-10-05 | 11.26 | $11.48 | 893600 |
| 2022-10-04 | 11.25 | $11.52 | 628423 |
| 2022-10-03 | 11.23 | $11.43 | 469189 |
| 2022-09-30 | 11.23 | $11.00 | 491525 |
| 2022-09-29 | 11.26 | $10.60 | 881134 |
| 2022-09-28 | 11.34 | $11.44 | 300600 |
| 2022-09-27 | 11.34 | $11.24 | 422966 |
| 2022-09-26 | 11.36 | $10.89 | 421300 |
| 2022-09-23 | 11.41 | $10.90 | 947638 |
| 2022-09-22 | 11.47 | $11.17 | 552416 |
| 2022-09-21 | 11.50 | $11.46 | 135744 |
| 2022-09-20 | 11.51 | $11.38 | 188100 |
| 2022-09-19 | 11.52 | $11.35 | 249147 |
| 2022-09-16 | 11.54 | $11.22 | 369146 |
| 2022-09-15 | 11.58 | $11.48 | 686148 |
| 2022-09-14 | 11.59 | $11.48 | 218900 |
| 2022-09-13 | 11.61 | $11.48 | 255007 |
| 2022-09-12 | 11.62 | $11.72 | 197729 |
| 2022-09-09 | 11.62 | $11.79 | 293621 |
| 2022-09-08 | 11.60 | $11.92 | 324529 |
| 2022-09-07 | 11.56 | $11.74 | 304630 |
| 2022-09-06 | 11.54 | $11.64 | 743994 |
| 2022-09-02 | 11.53 | $11.20 | 430039 |
| 2022-09-01 | 11.56 | $11.36 | 298308 |
| 2022-08-31 | 11.58 | $11.50 | 262100 |
| 2022-08-30 | 11.58 | $11.52 | 208300 |
| 2022-08-29 | 11.59 | $11.50 | 257800 |
| 2022-08-26 | 11.59 | $11.52 | 326740 |
| 2022-08-25 | 11.59 | $11.56 | 327102 |
| 2022-08-24 | 11.59 | $11.56 | 294807 |
| 2022-08-23 | 11.59 | $11.71 | 199540 |
| 2022-08-22 | 11.58 | $11.69 | 496131 |
| 2022-08-19 | 11.56 | $11.75 | 202141 |
| 2022-08-18 | 11.54 | $11.84 | 180700 |
| 2022-08-17 | 11.51 | $11.86 | 244378 |
| 2022-08-16 | 11.48 | $11.99 | 537300 |
| 2022-08-15 | 11.43 | $11.62 | 381300 |
| 2022-08-12 | 11.42 | $11.27 | 305408 |
| 2022-08-11 | 11.45 | $11.18 | 420040 |
| 2022-08-10 | 11.49 | $11.19 | 409714 |
| 2022-08-09 | 11.53 | $11.31 | 370740 |
| 2022-08-08 | 11.56 | $11.29 | 321419 |
| 2022-08-05 | 11.60 | $11.33 | 454000 |
| 2022-08-04 | 11.64 | $11.51 | 317469 |
| 2022-08-03 | 11.66 | $11.54 | 725000 |
| 2022-08-02 | 11.69 | $11.51 | 469233 |
| 2022-08-01 | 11.72 | $11.66 | 558048 |
| 2022-07-29 | 11.73 | $11.70 | 552131 |
| 2022-07-28 | 11.75 | $11.62 | 331310 |
| 2022-07-27 | 11.76 | $11.52 | 272505 |
| 2022-07-26 | 11.80 | $11.52 | 350185 |
| 2022-07-25 | 11.83 | $11.60 | 336232 |
| 2022-07-22 | 11.85 | $11.65 | 249300 |
| 2022-07-21 | 11.88 | $11.72 | 332147 |
| 2022-07-20 | 11.89 | $11.72 | 348238 |
| 2022-07-19 | 11.90 | $11.70 | 483452 |
| 2022-07-18 | 11.92 | $11.75 | 564573 |
| 2022-07-15 | 11.92 | $11.95 | 157926 |
| 2022-07-14 | 11.91 | $11.91 | 76020 |
| 2022-07-13 | 11.90 | $11.92 | 119408 |
| 2022-07-12 | 11.89 | $11.90 | 178738 |
| 2022-07-11 | 11.88 | $12.10 | 158800 |
| 2022-07-08 | 11.86 | $12.17 | 194448 |
| 2022-07-07 | 11.83 | $12.22 | 530415 |
| 2022-07-06 | 11.80 | $12.10 | 307612 |
| 2022-07-05 | 11.79 | $11.83 | 196506 |
| 2022-07-01 | 11.80 | $11.86 | 213111 |
| 2022-06-30 | 11.82 | $11.78 | 192936 |
| 2022-06-29 | 11.85 | $11.64 | 118213 |
| 2022-06-28 | 11.90 | $11.78 | 245342 |
| 2022-06-27 | 11.93 | $12.00 | 150200 |
| 2022-06-24 | 11.96 | $11.82 | 208433 |
| 2022-06-23 | 12.00 | $11.70 | 134448 |
| 2022-06-22 | 12.05 | $11.50 | 183770 |
| 2022-06-21 | 12.13 | $11.44 | 453800 |
| 2022-06-17 | 12.22 | $11.54 | 169700 |
| 2022-06-16 | 12.31 | $11.41 | 446713 |
| 2022-06-15 | 12.41 | $11.86 | 263086 |
| 2022-06-14 | 12.47 | $11.69 | 268700 |
| 2022-06-13 | 12.54 | $11.65 | 541935 |
| 2022-06-10 | 12.62 | $12.29 | 220426 |
| 2022-06-09 | 12.64 | $12.31 | 318179 |
| 2022-06-08 | 12.66 | $12.95 | 191416 |
| 2022-06-07 | 12.61 | $13.09 | 308146 |
| 2022-06-06 | 12.54 | $12.97 | 379600 |
| 2022-06-03 | 12.49 | $12.69 | 238700 |
| 2022-06-02 | 12.46 | $12.70 | 401463 |
| 2022-06-01 | 12.44 | $12.68 | 289900 |
| 2022-05-31 | 12.42 | $12.69 | 258700 |
| 2022-05-27 | 12.40 | $12.65 | 224268 |
| 2022-05-26 | 12.39 | $12.68 | 210910 |
| 2022-05-25 | 12.37 | $12.70 | 144722 |
| 2022-05-24 | 12.36 | $12.45 | 155200 |
| 2022-05-23 | 12.37 | $12.38 | 164000 |
| 2022-05-20 | 12.39 | $12.21 | 154044 |
| 2022-05-19 | 12.43 | $12.31 | 190319 |
| 2022-05-18 | 12.47 | $12.09 | 251520 |
| 2022-05-17 | 12.53 | $12.46 | 266057 |
| 2022-05-16 | 12.56 | $12.16 | 383717 |
| 2022-05-13 | 12.62 | $11.73 | 321600 |
| 2022-05-12 | 12.72 | $11.41 | 1.3M |
| 2022-05-11 | 12.87 | $12.16 | 273819 |
| 2022-05-10 | 12.95 | $12.31 | 503047 |
| 2022-05-09 | 13.01 | $12.79 | 386022 |
| 2022-05-06 | 13.03 | $13.05 | 270763 |
| 2022-05-05 | 13.03 | $13.00 | 236004 |
| 2022-05-04 | 13.03 | $13.10 | 409681 |
| 2022-05-03 | 13.02 | $13.11 | 263534 |
| 2022-05-02 | 13.02 | $13.11 | 473838 |
| 2022-04-29 | 13.01 | $13.07 | 158000 |
| 2022-04-28 | 13.01 | $12.91 | 317070 |
| 2022-04-27 | 13.02 | $13.09 | 174203 |
| 2022-04-26 | 13.02 | $12.94 | 186500 |
| 2022-04-25 | 13.03 | $12.95 | 215200 |
| 2022-04-22 | 13.04 | $13.03 | 212174 |
| 2022-04-21 | 13.05 | $12.99 | 140648 |
| 2022-04-20 | 13.06 | $13.12 | 205255 |
| 2022-04-19 | 13.05 | $13.09 | 332544 |
| 2022-04-18 | 13.06 | $13.10 | 291000 |
| 2022-04-14 | 13.06 | $12.98 | 280805 |
| 2022-04-13 | 13.07 | $12.85 | 399147 |
| 2022-04-12 | 13.11 | $12.93 | 290500 |
| 2022-04-11 | 13.13 | $12.67 | 430535 |
| 2022-04-08 | 13.18 | $13.02 | 259872 |
| 2022-04-07 | 13.21 | $13.13 | 333900 |
| 2022-04-06 | 13.22 | $13.16 | 857618 |
| 2022-04-05 | 13.24 | $13.26 | 594734 |
| 2022-04-04 | 13.25 | $13.30 | 459934 |
| 2022-04-01 | 13.26 | $13.19 | 269309 |
| 2022-03-31 | 13.28 | $13.15 | 330423 |
| 2022-03-30 | 13.31 | $13.19 | 278600 |
| 2022-03-29 | 13.34 | $13.12 | 409900 |
| 2022-03-28 | 13.38 | $12.98 | 1.2M |
| 2022-03-25 | 13.44 | $13.10 | 615400 |
| 2022-03-24 | 13.49 | $13.23 | 176150 |
| 2022-03-23 | 13.53 | $13.27 | 209000 |
| 2022-03-22 | 13.57 | $13.27 | 263073 |
| 2022-03-21 | 13.62 | $13.31 | 291400 |
| 2022-03-18 | 13.66 | $13.39 | 213638 |
| 2022-03-17 | 13.70 | $13.44 | 189543 |
| 2022-03-16 | 13.74 | $13.46 | 390617 |
| 2022-03-15 | 13.77 | $13.39 | 239800 |
| 2022-03-14 | 13.82 | $13.17 | 619970 |
| 2022-03-11 | 13.89 | $13.76 | 195711 |
| 2022-03-10 | 13.90 | $13.85 | 191300 |
| 2022-03-09 | 13.91 | $13.98 | 305288 |
| 2022-03-08 | 13.90 | $13.66 | 459216 |
| 2022-03-07 | 13.93 | $13.60 | 457307 |
| 2022-03-04 | 13.96 | $14.02 | 140788 |
| 2022-03-03 | 13.95 | $14.03 | 239523 |
| 2022-03-02 | 13.95 | $14.03 | 265300 |
| 2022-03-01 | 13.94 | $13.92 | 217500 |
| 2022-02-28 | 13.94 | $14.00 | 290137 |
| 2022-02-25 | 13.93 | $14.06 | 640100 |
| 2022-02-24 | 13.92 | $13.91 | 531919 |
| 2022-02-23 | 13.92 | $13.74 | 610111 |
| 2022-02-22 | 13.93 | $13.94 | 636900 |
| 2022-02-18 | 13.92 | $14.14 | 451200 |
| 2022-02-17 | 13.90 | $13.96 | 384729 |
| 2022-02-16 | 13.89 | $13.98 | 217300 |
| 2022-02-15 | 13.88 | $13.91 | 358300 |
| 2022-02-14 | 13.88 | $13.86 | 736404 |
| 2022-02-11 | 13.88 | $13.71 | 283600 |
| 2022-02-10 | 13.90 | $13.84 | 157636 |
| 2022-02-09 | 13.90 | $13.89 | 432100 |
| 2022-02-08 | 13.91 | $14.00 | 177725 |
| 2022-02-07 | 13.90 | $13.99 | 237500 |
| 2022-02-04 | 13.90 | $13.97 | 277310 |
| 2022-02-03 | 13.90 | $14.01 | 301300 |
| 2022-02-02 | 13.89 | $14.07 | 555127 |
| 2022-02-01 | 13.88 | $13.96 | 308113 |
| 2022-01-31 | 13.88 | $13.77 | 304000 |
| 2022-01-28 | 13.89 | $13.71 | 334500 |
| 2022-01-27 | 13.92 | $13.68 | 287200 |
| 2022-01-26 | 13.95 | $13.70 | 300700 |
| 2022-01-25 | 13.97 | $13.71 | 501500 |
| 2022-01-24 | 14.00 | $13.65 | 1.1M |
| 2022-01-21 | 14.04 | $13.85 | 514100 |
| 2022-01-20 | 14.06 | $14.05 | 258671 |
| 2022-01-19 | 14.06 | $14.11 | 191246 |
| 2022-01-18 | 14.05 | $14.13 | 458421 |
| 2022-01-14 | 14.04 | $14.01 | 171034 |
| 2022-01-13 | 14.05 | $13.99 | 276006 |
| 2022-01-12 | 14.06 | $14.09 | 455500 |
| 2022-01-11 | 14.06 | $14.27 | 491730 |
| 2022-01-10 | 14.05 | $14.19 | 540410 |
| 2022-01-07 | 14.05 | $14.13 | 288200 |
| 2022-01-06 | 14.06 | $13.93 | 155500 |
| 2022-01-05 | 14.10 | $13.86 | 320630 |
| 2022-01-04 | 14.16 | $13.97 | 317163 |
| 2022-01-03 | 14.21 | $13.96 | 785341 |
| 2021-12-31 | 14.26 | $14.00 | 215500 |
| 2021-12-30 | 14.32 | $14.00 | 196100 |
| 2021-12-29 | 14.38 | $14.02 | 285548 |
| 2021-12-28 | 14.45 | $14.01 | 265366 |
| 2021-12-27 | 14.52 | $14.01 | 514751 |
| 2021-12-23 | 14.59 | $14.01 | 378801 |
| 2021-12-22 | 14.67 | $13.93 | 292022 |
| 2021-12-21 | 14.77 | $14.14 | 636433 |
| 2021-12-20 | 14.85 | $14.44 | 458605 |
| 2021-12-17 | 14.91 | $14.18 | 285081 |
| 2021-12-16 | 14.99 | $14.15 | 234100 |
| 2021-12-15 | 15.08 | $14.28 | 501271 |
| 2021-12-14 | 15.17 | $14.73 | 245017 |
| 2021-12-13 | 15.21 | $15.09 | 187101 |
| 2021-12-10 | 15.21 | $15.36 | 192800 |
| 2021-12-09 | 15.18 | $15.49 | 223871 |
| 2021-12-08 | 15.13 | $15.48 | 166400 |
| 2021-12-07 | 15.09 | $15.33 | 188000 |
| 2021-12-06 | 15.05 | $15.13 | 228200 |
| 2021-12-03 | 15.03 | $15.06 | 275043 |
| 2021-12-02 | 15.01 | $15.15 | 202219 |
| 2021-12-01 | 14.99 | $14.95 | 249142 |
| 2021-11-30 | 14.98 | $15.00 | 311100 |
| 2021-11-29 | 14.96 | $15.15 | 192403 |
| 2021-11-26 | 14.92 | $15.10 | 292300 |
| 2021-11-24 | 14.88 | $15.25 | 142425 |
| 2021-11-23 | 14.83 | $15.25 | 200836 |
| 2021-11-22 | 14.76 | $15.22 | 390516 |
| 2021-11-19 | 14.70 | $15.12 | 292406 |
| 2021-11-18 | 14.63 | $15.02 | 257132 |
| 2021-11-17 | 14.57 | $15.21 | 255142 |
| 2021-11-16 | 14.49 | $14.96 | 514400 |
| 2021-11-15 | 14.43 | $14.58 | 82233 |
| 2021-11-12 | 14.40 | $14.35 | 84200 |
| 2021-11-11 | 14.40 | $14.37 | 212540 |
| 2021-11-10 | 14.38 | $14.60 | 70131 |
| 2021-11-09 | 14.35 | $14.57 | 226200 |
| 2021-11-08 | 14.31 | $14.87 | 298381 |
| 2021-11-05 | 14.24 | $14.81 | 132200 |
| 2021-11-04 | 14.18 | $14.60 | 177244 |
| 2021-11-03 | 14.13 | $14.59 | 195756 |
| 2021-11-02 | 14.08 | $14.41 | 335434 |
| 2021-11-01 | 14.05 | $14.06 | 272900 |
| 2021-10-29 | 14.04 | $14.06 | 130700 |
| 2021-10-28 | 14.04 | $14.05 | 280003 |
| 2021-10-27 | 14.03 | $14.04 | 112700 |
| 2021-10-26 | 14.03 | $14.02 | 225900 |
| 2021-10-25 | 14.02 | $14.04 | 110902 |
| 2021-10-22 | 14.01 | $14.05 | 163208 |
| 2021-10-21 | 14.00 | $14.05 | 309404 |
| 2021-10-20 | 13.98 | $14.03 | 168400 |
| 2021-10-19 | 13.97 | $14.05 | 146849 |
| 2021-10-18 | 13.95 | $14.04 | 130400 |
| 2021-10-15 | 13.93 | $14.06 | 92548 |
| 2021-10-14 | 13.90 | $14.00 | 144100 |
| 2021-10-13 | 13.88 | $14.02 | 64100 |
| 2021-10-12 | 13.86 | $14.04 | 69400 |
| 2021-10-11 | 13.83 | $14.05 | 161927 |
| 2021-10-08 | 13.80 | $14.11 | 115800 |
| 2021-10-07 | 13.77 | $14.15 | 233948 |
| 2021-10-06 | 13.73 | $13.99 | 166202 |
| 2021-10-05 | 13.71 | $14.02 | 139900 |
| 2021-10-04 | 13.68 | $13.81 | 263200 |
| 2021-10-01 | 13.68 | $13.70 | 275900 |
| 2021-09-30 | 13.68 | $13.62 | 121700 |
| 2021-09-29 | 13.70 | $13.59 | 104032 |
| 2021-09-28 | 13.72 | $13.50 | 234000 |
| 2021-09-27 | 13.75 | $13.62 | 238400 |
| 2021-09-24 | 13.76 | $13.71 | 98014 |
| 2021-09-23 | 13.78 | $13.71 | 106300 |
| 2021-09-22 | 13.79 | $13.69 | 120000 |
| 2021-09-21 | 13.80 | $13.51 | 94902 |
| 2021-09-20 | 13.83 | $13.52 | 234942 |
| 2021-09-17 | 13.87 | $13.73 | 77907 |
| 2021-09-16 | 13.88 | $13.63 | 105000 |
| 2021-09-15 | 13.90 | $13.76 | 136011 |
| 2021-09-14 | 13.91 | $13.75 | 92200 |
| 2021-09-13 | 13.93 | $13.88 | 295649 |
| 2021-09-10 | 13.93 | $14.03 | 187900 |
| 2021-09-09 | 13.93 | $14.16 | 337921 |
| 2021-09-08 | 13.90 | $14.11 | 737800 |
| 2021-09-07 | 13.89 | $13.99 | 254743 |
| 2021-09-03 | 13.88 | $13.89 | 125700 |
| 2021-09-02 | 13.87 | $13.90 | 107400 |
| 2021-09-01 | 13.87 | $13.90 | 163400 |
| 2021-08-31 | 13.86 | $13.85 | 112748 |
| 2021-08-30 | 13.86 | $13.84 | 123300 |
| 2021-08-27 | 13.85 | $13.88 | 105827 |
| 2021-08-26 | 13.84 | $13.81 | 108100 |
| 2021-08-25 | 13.83 | $13.87 | 125040 |
| 2021-08-24 | 13.81 | $13.68 | 188900 |
| 2021-08-23 | 13.81 | $13.66 | 206300 |
| 2021-08-20 | 13.81 | $13.92 | 155300 |
| 2021-08-19 | 13.78 | $13.76 | 167617 |
| 2021-08-18 | 13.76 | $13.94 | 86824 |
| 2021-08-17 | 13.72 | $13.94 | 192500 |
| 2021-08-16 | 13.67 | $14.14 | 135100 |
| 2021-08-13 | 13.60 | $14.29 | 277600 |
| 2021-08-12 | 13.52 | $14.40 | 277200 |
| 2021-08-11 | 13.41 | $14.00 | 350800 |
| 2021-08-10 | 13.34 | $13.51 | 87400 |
| 2021-08-09 | 13.31 | $13.52 | 172975 |
| 2021-08-06 | 13.28 | $13.48 | 73800 |
| 2021-08-05 | 13.25 | $13.53 | 137000 |
| 2021-08-04 | 13.22 | $13.50 | 136741 |
| 2021-08-03 | 13.18 | $13.50 | 227100 |
| 2021-08-02 | 13.15 | $13.17 | 246640 |
| 2021-07-30 | 13.16 | $13.30 | 98100 |
| 2021-07-29 | 13.15 | $13.29 | 75607 |
| 2021-07-28 | 13.14 | $13.15 | 59400 |
| 2021-07-27 | 13.15 | $13.03 | 94515 |
| 2021-07-26 | 13.17 | $13.23 | 76700 |
| 2021-07-23 | 13.17 | $13.20 | 90109 |
| 2021-07-22 | 13.18 | $13.27 | 58889 |
| 2021-07-21 | 13.19 | $13.18 | 78800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
3.73
2026-07-17
Close Price
$3.70
Vol: 536791
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.46
Average
9.71
Maximum
15.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.73 | $3.70 | 536791 |
| 2026-07-16 | 3.74 | $3.72 | 1.2M |
| 2026-07-15 | 3.75 | $3.70 | 1.3M |
| 2026-07-14 | 3.77 | $3.76 | 559108 |
| 2026-07-13 | 3.77 | $3.77 | 987801 |
| 2026-07-10 | 3.78 | $3.85 | 1.0M |
| 2026-07-09 | 3.77 | $3.84 | 693805 |
| 2026-07-08 | 3.76 | $3.88 | 904231 |
| 2026-07-07 | 3.74 | $3.87 | 844952 |
| 2026-07-06 | 3.72 | $3.86 | 1.2M |
| 2026-07-02 | 3.70 | $3.86 | 1.0M |
| 2026-07-01 | 3.67 | $3.82 | 1.0M |
| 2026-06-30 | 3.66 | $3.72 | 1.2M |
| 2026-06-29 | 3.66 | $3.70 | 604200 |
| 2026-06-26 | 3.66 | $3.70 | 795647 |
| 2026-06-25 | 3.67 | $3.71 | 903925 |
| 2026-06-24 | 3.68 | $3.65 | 1.0M |
| 2026-06-23 | 3.70 | $3.60 | 1.0M |
| 2026-06-22 | 3.74 | $3.55 | 1.8M |
| 2026-06-18 | 3.79 | $3.66 | 1.1M |
| 2026-06-17 | 3.83 | $3.61 | 2.5M |
| 2026-06-16 | 3.89 | $3.73 | 2.0M |
| 2026-06-15 | 3.94 | $3.82 | 941166 |
| 2026-06-12 | 3.97 | $3.82 | 913900 |
| 2026-06-11 | 4.00 | $3.82 | 1.2M |
| 2026-06-10 | 4.05 | $3.83 | 2.2M |
| 2026-06-09 | 4.09 | $4.03 | 885500 |
| 2026-06-08 | 4.11 | $4.05 | 1.3M |
| 2026-06-05 | 4.12 | $4.06 | 933114 |
| 2026-06-04 | 4.13 | $4.10 | 635046 |
| 2026-06-03 | 4.13 | $4.08 | 531336 |
| 2026-06-02 | 4.14 | $4.15 | 646037 |
| 2026-06-01 | 4.13 | $4.14 | 891969 |
| 2026-05-29 | 4.13 | $4.12 | 1.2M |
| 2026-05-28 | 4.13 | $4.19 | 793832 |
| 2026-05-27 | 4.11 | $4.15 | 698494 |
| 2026-05-26 | 4.10 | $4.12 | 679800 |
| 2026-05-22 | 4.09 | $4.04 | 702622 |
| 2026-05-21 | 4.10 | $4.04 | 489300 |
| 2026-05-20 | 4.11 | $4.07 | 402313 |
| 2026-05-19 | 4.12 | $4.02 | 523470 |
| 2026-05-18 | 4.13 | $4.02 | 1.3M |
| 2026-05-15 | 4.15 | $4.03 | 469400 |
| 2026-05-14 | 4.17 | $4.07 | 455068 |
| 2026-05-13 | 4.19 | $4.09 | 813322 |
| 2026-05-12 | 4.20 | $4.08 | 2.3M |
| 2026-05-11 | 4.22 | $4.23 | 1.9M |
| 2026-05-08 | 4.21 | $4.26 | 1.1M |
| 2026-05-07 | 4.18 | $4.28 | 829274 |
| 2026-05-06 | 4.15 | $4.22 | 907300 |
| 2026-05-05 | 4.13 | $4.23 | 921825 |
| 2026-05-04 | 4.10 | $4.25 | 1.4M |
| 2026-05-01 | 4.06 | $4.22 | 2.3M |
| 2026-04-30 | 4.02 | $4.08 | 1.2M |
| 2026-04-29 | 4.01 | $4.08 | 506089 |
| 2026-04-28 | 3.99 | $4.02 | 570184 |
| 2026-04-27 | 3.98 | $3.99 | 766513 |
| 2026-04-24 | 3.97 | $4.02 | 465094 |
| 2026-04-23 | 3.96 | $4.04 | 1.2M |
| 2026-04-22 | 3.95 | $4.05 | 405200 |
| 2026-04-21 | 3.92 | $4.00 | 787929 |
| 2026-04-20 | 3.91 | $4.01 | 741119 |
| 2026-04-17 | 3.89 | $4.05 | 1.1M |
| 2026-04-16 | 3.86 | $4.00 | 1.0M |
| 2026-04-15 | 3.83 | $4.04 | 1.4M |
| 2026-04-14 | 3.79 | $3.84 | 1.2M |
| 2026-04-13 | 3.79 | $3.82 | 1.6M |
| 2026-04-10 | 3.79 | $3.82 | 1.5M |
| 2026-04-09 | 3.80 | $4.06 | 1.7M |
| 2026-04-08 | 3.75 | $4.07 | 1.0M |
| 2026-04-07 | 3.70 | $3.93 | 719000 |
| 2026-04-06 | 3.67 | $4.00 | 1.1M |
| 2026-04-02 | 3.61 | $3.98 | 1.2M |
| 2026-04-01 | 3.56 | $3.97 | 2.4M |
| 2026-03-31 | 3.50 | $3.76 | 1.5M |
| 2026-03-30 | 3.47 | $3.61 | 1.1M |
| 2026-03-27 | 3.48 | $3.69 | 839916 |
| 2026-03-26 | 3.47 | $3.68 | 959126 |
| 2026-03-25 | 3.46 | $3.61 | 2.0M |
| 2026-03-24 | 3.47 | $3.51 | 1.3M |
| 2026-03-23 | 3.50 | $3.61 | 1.6M |
| 2026-03-20 | 3.52 | $3.65 | 1.5M |
| 2026-03-19 | 3.54 | $3.64 | 1.9M |
| 2026-03-18 | 3.56 | $3.51 | 1.5M |
| 2026-03-17 | 3.62 | $3.61 | 1.2M |
| 2026-03-16 | 3.67 | $3.57 | 1.7M |
| 2026-03-13 | 3.73 | $3.56 | 4.5M |
| 2026-03-12 | 3.81 | $3.80 | 3.8M |
| 2026-03-11 | 3.86 | $3.97 | 2.8M |
| 2026-03-10 | 3.87 | $4.18 | 2.8M |
| 2026-03-09 | 3.85 | $4.06 | 2.4M |
| 2026-03-06 | 3.85 | $4.01 | 2.9M |
| 2026-03-05 | 3.87 | $4.08 | 1.2M |
| 2026-03-04 | 3.88 | $3.99 | 1.7M |
| 2026-03-03 | 3.91 | $4.05 | 2.0M |
| 2026-03-02 | 3.93 | $4.13 | 4.3M |
| 2026-02-27 | 3.94 | $4.03 | 3.7M |
| 2026-02-26 | 3.98 | $3.90 | 5.1M |
| 2026-02-25 | 4.06 | $4.07 | 3.4M |
| 2026-02-24 | 4.12 | $3.95 | 2.8M |
| 2026-02-23 | 4.21 | $3.99 | 3.2M |
| 2026-02-20 | 4.31 | $4.05 | 2.3M |
| 2026-02-19 | 4.42 | $4.13 | 3.6M |
| 2026-02-18 | 4.53 | $4.21 | 3.5M |
| 2026-02-17 | 4.65 | $4.17 | 9.4M |
| 2026-02-13 | 4.79 | $4.47 | 2.9M |
| 2026-02-12 | 4.90 | $4.75 | 1.5M |
| 2026-02-11 | 4.97 | $4.78 | 2.1M |
| 2026-02-10 | 5.04 | $4.61 | 6.4M |
| 2026-02-09 | 5.16 | $4.89 | 2.8M |
| 2026-02-06 | 5.25 | $5.15 | 3.5M |
| 2026-02-05 | 5.29 | $4.97 | 2.0M |
| 2026-02-04 | 5.38 | $5.11 | 2.8M |
| 2026-02-03 | 5.46 | $5.00 | 6.1M |
| 2026-02-02 | 5.57 | $5.19 | 4.0M |
| 2026-01-30 | 5.67 | $5.42 | 6.6M |
| 2026-01-29 | 5.72 | $5.79 | 1.1M |
| 2026-01-28 | 5.71 | $5.74 | 666900 |
| 2026-01-27 | 5.71 | $5.73 | 1.5M |
| 2026-01-26 | 5.71 | $5.85 | 1.7M |
| 2026-01-23 | 5.69 | $5.80 | 1.7M |
| 2026-01-22 | 5.67 | $5.67 | 877700 |
| 2026-01-21 | 5.68 | $5.61 | 2.0M |
| 2026-01-20 | 5.71 | $5.68 | 1.1M |
| 2026-01-16 | 5.72 | $5.74 | 677316 |
| 2026-01-15 | 5.72 | $5.70 | 1.1M |
| 2026-01-14 | 5.73 | $5.69 | 1.4M |
| 2026-01-13 | 5.75 | $5.61 | 1.7M |
| 2026-01-12 | 5.79 | $5.73 | 1.4M |
| 2026-01-09 | 5.80 | $5.90 | 2.1M |
| 2026-01-08 | 5.79 | $5.80 | 1.4M |
| 2026-01-07 | 5.79 | $5.85 | 1.5M |
| 2026-01-06 | 5.78 | $5.95 | 1.8M |
| 2026-01-05 | 5.75 | $6.00 | 1.5M |
| 2026-01-02 | 5.71 | $5.90 | 1.2M |
| 2025-12-31 | 5.67 | $5.76 | 2.4M |
| 2025-12-30 | 5.67 | $5.73 | 2.0M |
| 2025-12-29 | 5.67 | $5.70 | 1.4M |
| 2025-12-26 | 5.68 | $5.74 | 1.2M |
| 2025-12-24 | 5.68 | $5.75 | 608637 |
| 2025-12-23 | 5.68 | $5.70 | 1.3M |
| 2025-12-22 | 5.69 | $5.73 | 1.5M |
| 2025-12-19 | 5.70 | $5.72 | 866200 |
| 2025-12-18 | 5.72 | $5.68 | 1.1M |
| 2025-12-17 | 5.74 | $5.61 | 1.6M |
| 2025-12-16 | 5.78 | $5.54 | 1.7M |
| 2025-12-15 | 5.85 | $5.47 | 2.3M |
| 2025-12-12 | 5.94 | $5.53 | 2.5M |
| 2025-12-11 | 6.04 | $5.65 | 3.0M |
| 2025-12-10 | 6.13 | $5.90 | 4.0M |
| 2025-12-09 | 6.17 | $6.20 | 1.1M |
| 2025-12-08 | 6.16 | $6.21 | 1.7M |
| 2025-12-05 | 6.15 | $6.31 | 1.2M |
| 2025-12-04 | 6.11 | $6.41 | 1.4M |
| 2025-12-03 | 6.05 | $6.41 | 1.8M |
| 2025-12-02 | 5.98 | $6.28 | 1.4M |
| 2025-12-01 | 5.92 | $6.24 | 1.5M |
| 2025-11-28 | 5.86 | $6.27 | 1.4M |
| 2025-11-26 | 5.79 | $6.17 | 1.5M |
| 2025-11-25 | 5.73 | $6.01 | 2.1M |
| 2025-11-24 | 5.69 | $5.95 | 1.7M |
| 2025-11-21 | 5.67 | $5.65 | 1.9M |
| 2025-11-20 | 5.70 | $5.52 | 1.8M |
| 2025-11-19 | 5.76 | $5.56 | 2.5M |
| 2025-11-18 | 5.83 | $5.64 | 2.5M |
| 2025-11-17 | 5.89 | $5.74 | 3.6M |
| 2025-11-14 | 5.95 | $5.84 | 1.5M |
| 2025-11-13 | 5.99 | $5.97 | 1.2M |
| 2025-11-12 | 6.01 | $5.99 | 1.2M |
| 2025-11-11 | 6.04 | $6.01 | 1.4M |
| 2025-11-10 | 6.06 | $6.03 | 2.4M |
| 2025-11-07 | 6.09 | $6.24 | 1.8M |
| 2025-11-06 | 6.07 | $6.19 | 1.0M |
| 2025-11-05 | 6.07 | $6.19 | 1.3M |
| 2025-11-04 | 6.06 | $6.21 | 1.9M |
| 2025-11-03 | 6.05 | $6.16 | 1.4M |
| 2025-10-31 | 6.05 | $6.21 | 1.7M |
| 2025-10-30 | 6.04 | $6.02 | 1.2M |
| 2025-10-29 | 6.08 | $6.10 | 1.2M |
| 2025-10-28 | 6.10 | $6.28 | 927766 |
| 2025-10-27 | 6.09 | $6.26 | 1.2M |
| 2025-10-24 | 6.08 | $6.24 | 1.2M |
| 2025-10-23 | 6.08 | $6.11 | 1.4M |
| 2025-10-22 | 6.10 | $5.97 | 1.6M |
| 2025-10-21 | 6.16 | $5.93 | 2.0M |
| 2025-10-20 | 6.24 | $5.85 | 2.8M |
| 2025-10-17 | 6.35 | $6.06 | 2.1M |
| 2025-10-16 | 6.44 | $6.08 | 2.5M |
| 2025-10-15 | 6.53 | $6.20 | 3.9M |
| 2025-10-14 | 6.62 | $6.46 | 1.6M |
| 2025-10-13 | 6.67 | $6.71 | 1.6M |
| 2025-10-10 | 6.67 | $6.62 | 2.2M |
| 2025-10-09 | 6.69 | $6.74 | 1.4M |
| 2025-10-08 | 6.69 | $6.79 | 865805 |
| 2025-10-07 | 6.68 | $6.74 | 1.1M |
| 2025-10-06 | 6.69 | $6.78 | 1.4M |
| 2025-10-03 | 6.68 | $6.82 | 887491 |
| 2025-10-02 | 6.67 | $6.89 | 1.4M |
| 2025-10-01 | 6.64 | $6.77 | 1.3M |
| 2025-09-30 | 6.63 | $6.61 | 2.0M |
| 2025-09-29 | 6.65 | $6.39 | 2.3M |
| 2025-09-26 | 6.73 | $6.52 | 1.5M |
| 2025-09-25 | 6.79 | $6.59 | 994900 |
| 2025-09-24 | 6.84 | $6.58 | 948800 |
| 2025-09-23 | 6.91 | $6.63 | 1.2M |
| 2025-09-22 | 6.98 | $6.58 | 2.9M |
| 2025-09-19 | 7.07 | $6.87 | 1.2M |
| 2025-09-18 | 7.12 | $7.00 | 1.2M |
| 2025-09-17 | 7.14 | $6.94 | 1.2M |
| 2025-09-16 | 7.18 | $7.00 | 1.4M |
| 2025-09-15 | 7.22 | $7.01 | 1.4M |
| 2025-09-12 | 7.26 | $7.02 | 1.2M |
| 2025-09-11 | 7.30 | $7.05 | 2.5M |
| 2025-09-10 | 7.34 | $7.05 | 2.0M |
| 2025-09-09 | 7.39 | $7.14 | 4.2M |
| 2025-09-08 | 7.42 | $7.53 | 2.6M |
| 2025-09-05 | 7.38 | $7.55 | 2.1M |
| 2025-09-04 | 7.33 | $7.70 | 1.6M |
| 2025-09-03 | 7.24 | $7.59 | 1.5M |
| 2025-09-02 | 7.15 | $7.52 | 1.8M |
| 2025-08-29 | 7.07 | $7.55 | 2.5M |
| 2025-08-28 | 6.96 | $7.34 | 781602 |
| 2025-08-27 | 6.88 | $7.21 | 1.7M |
| 2025-08-26 | 6.82 | $7.24 | 1.6M |
| 2025-08-25 | 6.74 | $7.04 | 2.1M |
| 2025-08-22 | 6.69 | $7.04 | 1.1M |
| 2025-08-21 | 6.63 | $6.88 | 837845 |
| 2025-08-20 | 6.60 | $6.75 | 650101 |
| 2025-08-19 | 6.60 | $6.80 | 734700 |
| 2025-08-18 | 6.58 | $6.76 | 665200 |
| 2025-08-15 | 6.57 | $6.71 | 883900 |
| 2025-08-14 | 6.57 | $6.66 | 1.3M |
| 2025-08-13 | 6.58 | $6.83 | 1.5M |
| 2025-08-12 | 6.56 | $6.85 | 3.5M |
| 2025-08-11 | 6.54 | $6.25 | 2.8M |
| 2025-08-08 | 6.64 | $6.23 | 6.6M |
| 2025-08-07 | 6.76 | $6.41 | 4.3M |
| 2025-08-06 | 6.86 | $6.82 | 1.9M |
| 2025-08-05 | 6.89 | $7.00 | 1.4M |
| 2025-08-04 | 6.90 | $6.89 | 2.0M |
| 2025-08-01 | 6.93 | $6.80 | 1.7M |
| 2025-07-31 | 6.98 | $6.88 | 1.3M |
| 2025-07-30 | 7.03 | $6.87 | 1.3M |
| 2025-07-29 | 7.09 | $7.05 | 1.4M |
| 2025-07-28 | 7.12 | $7.01 | 1.6M |
| 2025-07-25 | 7.17 | $6.91 | 1.9M |
| 2025-07-24 | 7.24 | $6.70 | 6.4M |
| 2025-07-23 | 7.37 | $7.14 | 2.8M |
| 2025-07-22 | 7.44 | $7.37 | 872642 |
| 2025-07-21 | 7.46 | $7.30 | 1.6M |
| 2025-07-18 | 7.50 | $7.45 | 2.3M |
| 2025-07-17 | 7.52 | $7.41 | 2.0M |
| 2025-07-16 | 7.55 | $7.33 | 1.3M |
| 2025-07-15 | 7.61 | $7.38 | 1.8M |
| 2025-07-14 | 7.66 | $7.50 | 2.7M |
| 2025-07-11 | 7.69 | $7.60 | 1.8M |
| 2025-07-10 | 7.71 | $7.80 | 1.8M |
| 2025-07-09 | 7.69 | $7.75 | 1.7M |
| 2025-07-08 | 7.68 | $7.79 | 2.0M |
| 2025-07-07 | 7.65 | $7.75 | 1.7M |
| 2025-07-03 | 7.63 | $7.77 | 774500 |
| 2025-07-02 | 7.60 | $7.76 | 2.4M |
| 2025-07-01 | 7.57 | $7.71 | 1.4M |
| 2025-06-30 | 7.55 | $7.66 | 1.4M |
| 2025-06-27 | 7.53 | $7.57 | 931323 |
| 2025-06-26 | 7.54 | $7.53 | 896500 |
| 2025-06-25 | 7.54 | $7.53 | 676937 |
| 2025-06-24 | 7.56 | $7.55 | 917229 |
| 2025-06-23 | 7.57 | $7.48 | 1.3M |
| 2025-06-20 | 7.59 | $7.55 | 771694 |
| 2025-06-18 | 7.61 | $7.53 | 557911 |
| 2025-06-17 | 7.63 | $7.53 | 1.0M |
| 2025-06-16 | 7.66 | $7.52 | 717525 |
| 2025-06-13 | 7.69 | $7.52 | 902000 |
| 2025-06-12 | 7.73 | $7.58 | 1.0M |
| 2025-06-11 | 7.76 | $7.67 | 1.2M |
| 2025-06-10 | 7.78 | $7.80 | 1.7M |
| 2025-06-09 | 7.77 | $7.92 | 2.3M |
| 2025-06-06 | 7.74 | $7.91 | 1.5M |
| 2025-06-05 | 7.71 | $7.76 | 902336 |
| 2025-06-04 | 7.70 | $7.64 | 1.5M |
| 2025-06-03 | 7.72 | $7.77 | 1.3M |
| 2025-06-02 | 7.71 | $7.86 | 1.1M |
| 2025-05-30 | 7.68 | $7.88 | 1.3M |
| 2025-05-29 | 7.64 | $7.70 | 921744 |
| 2025-05-28 | 7.63 | $7.52 | 2.0M |
| 2025-05-27 | 7.66 | $7.66 | 914043 |
| 2025-05-23 | 7.67 | $7.50 | 589911 |
| 2025-05-22 | 7.71 | $7.44 | 835933 |
| 2025-05-21 | 7.77 | $7.55 | 990623 |
| 2025-05-20 | 7.82 | $7.71 | 618313 |
| 2025-05-19 | 7.84 | $7.80 | 767300 |
| 2025-05-16 | 7.85 | $7.89 | 633500 |
| 2025-05-15 | 7.84 | $7.73 | 676600 |
| 2025-05-14 | 7.86 | $7.72 | 1.3M |
| 2025-05-13 | 7.88 | $7.84 | 1.3M |
| 2025-05-12 | 7.89 | $7.90 | 1.4M |
| 2025-05-09 | 7.88 | $7.99 | 1.3M |
| 2025-05-08 | 7.85 | $7.99 | 2.3M |
| 2025-05-07 | 7.82 | $8.15 | 986162 |
| 2025-05-06 | 7.75 | $8.12 | 1.4M |
| 2025-05-05 | 7.67 | $7.97 | 1.2M |
| 2025-05-02 | 7.61 | $7.82 | 1.1M |
| 2025-05-01 | 7.57 | $7.77 | 1.2M |
| 2025-04-30 | 7.54 | $7.77 | 1.7M |
| 2025-04-29 | 7.51 | $7.80 | 921010 |
| 2025-04-28 | 7.46 | $7.81 | 853023 |
| 2025-04-25 | 7.41 | $7.78 | 797513 |
| 2025-04-24 | 7.35 | $7.72 | 901900 |
| 2025-04-23 | 7.30 | $7.66 | 1.1M |
| 2025-04-22 | 7.26 | $7.60 | 1.1M |
| 2025-04-21 | 7.22 | $7.38 | 1.3M |
| 2025-04-17 | 7.22 | $7.38 | 1.8M |
| 2025-04-16 | 7.23 | $7.29 | 2.4M |
| 2025-04-15 | 7.26 | $7.39 | 4.6M |
| 2025-04-14 | 7.28 | $6.94 | 1.7M |
| 2025-04-11 | 7.39 | $7.03 | 2.3M |
| 2025-04-10 | 7.51 | $7.28 | 2.3M |
| 2025-04-09 | 7.59 | $8.02 | 2.9M |
| 2025-04-08 | 7.53 | $7.22 | 2.6M |
| 2025-04-07 | 7.64 | $7.05 | 2.6M |
| 2025-04-04 | 7.80 | $7.21 | 2.9M |
| 2025-04-03 | 7.95 | $7.74 | 2.2M |
| 2025-04-02 | 8.02 | $8.31 | 1.3M |
| 2025-04-01 | 7.98 | $8.21 | 826700 |
| 2025-03-31 | 7.95 | $8.10 | 1.3M |
| 2025-03-28 | 7.94 | $8.05 | 608508 |
| 2025-03-27 | 7.95 | $8.05 | 845500 |
| 2025-03-26 | 7.95 | $8.03 | 635855 |
| 2025-03-25 | 7.97 | $8.06 | 829701 |
| 2025-03-24 | 7.98 | $7.96 | 1.4M |
| 2025-03-21 | 8.01 | $7.92 | 773900 |
| 2025-03-20 | 8.06 | $7.89 | 1.4M |
| 2025-03-19 | 8.13 | $7.70 | 4.2M |
| 2025-03-18 | 8.25 | $7.93 | 1.7M |
| 2025-03-17 | 8.34 | $8.05 | 1.8M |
| 2025-03-14 | 8.42 | $8.24 | 785000 |
| 2025-03-13 | 8.48 | $8.13 | 888080 |
| 2025-03-12 | 8.57 | $8.16 | 2.4M |
| 2025-03-11 | 8.66 | $8.26 | 4.5M |
| 2025-03-10 | 8.75 | $8.76 | 1.8M |
| 2025-03-07 | 8.75 | $8.80 | 1.3M |
| 2025-03-06 | 8.74 | $8.82 | 842751 |
| 2025-03-05 | 8.73 | $8.82 | 1.5M |
| 2025-03-04 | 8.71 | $8.76 | 1.8M |
| 2025-03-03 | 8.71 | $8.78 | 1.8M |
| 2025-02-28 | 8.70 | $8.76 | 1.1M |
| 2025-02-27 | 8.69 | $8.68 | 573937 |
| 2025-02-26 | 8.70 | $8.72 | 672206 |
| 2025-02-25 | 8.70 | $8.70 | 645610 |
| 2025-02-24 | 8.71 | $8.74 | 916124 |
| 2025-02-21 | 8.71 | $8.79 | 864302 |
| 2025-02-20 | 8.70 | $8.86 | 1.1M |
| 2025-02-19 | 8.67 | $8.64 | 692524 |
| 2025-02-18 | 8.69 | $8.63 | 803916 |
| 2025-02-14 | 8.71 | $8.63 | 918085 |
| 2025-02-13 | 8.73 | $8.66 | 892304 |
| 2025-02-12 | 8.75 | $8.71 | 1.3M |
| 2025-02-11 | 8.77 | $8.73 | 798189 |
| 2025-02-10 | 8.78 | $8.75 | 1.1M |
| 2025-02-07 | 8.80 | $8.94 | 1.4M |
| 2025-02-06 | 8.77 | $8.91 | 893140 |
| 2025-02-05 | 8.75 | $8.87 | 1.1M |
| 2025-02-04 | 8.74 | $8.82 | 897400 |
| 2025-02-03 | 8.73 | $8.74 | 1.0M |
| 2025-01-31 | 8.74 | $8.78 | 828390 |
| 2025-01-30 | 8.74 | $8.75 | 738127 |
| 2025-01-29 | 8.75 | $8.73 | 663500 |
| 2025-01-28 | 8.76 | $8.74 | 585309 |
| 2025-01-27 | 8.78 | $8.72 | 775067 |
| 2025-01-24 | 8.80 | $8.72 | 2.3M |
| 2025-01-23 | 8.83 | $8.80 | 1.1M |
| 2025-01-22 | 8.85 | $8.79 | 986300 |
| 2025-01-21 | 8.87 | $8.85 | 623256 |
| 2025-01-17 | 8.88 | $8.85 | 634692 |
| 2025-01-16 | 8.89 | $8.84 | 719571 |
| 2025-01-15 | 8.91 | $8.86 | 1.1M |
| 2025-01-14 | 8.93 | $8.89 | 1.2M |
| 2025-01-13 | 8.95 | $8.90 | 780641 |
| 2025-01-10 | 8.97 | $9.11 | 1.2M |
| 2025-01-08 | 8.94 | $9.12 | 616518 |
| 2025-01-07 | 8.91 | $9.07 | 701100 |
| 2025-01-06 | 8.89 | $9.12 | 938544 |
| 2025-01-03 | 8.85 | $9.14 | 1.3M |
| 2025-01-02 | 8.80 | $9.06 | 808931 |
| 2024-12-31 | 8.76 | $8.88 | 1.2M |
| 2024-12-30 | 8.76 | $8.70 | 2.2M |
| 2024-12-27 | 8.79 | $8.82 | 871000 |
| 2024-12-26 | 8.81 | $8.86 | 920672 |
| 2024-12-24 | 8.82 | $8.81 | 484700 |
| 2024-12-23 | 8.84 | $8.81 | 1.1M |
| 2024-12-20 | 8.87 | $8.79 | 959122 |
| 2024-12-19 | 8.90 | $8.71 | 908608 |
| 2024-12-18 | 8.97 | $8.75 | 968600 |
| 2024-12-17 | 9.03 | $8.82 | 1.4M |
| 2024-12-16 | 9.09 | $8.88 | 1.9M |
| 2024-12-13 | 9.15 | $9.00 | 1.3M |
| 2024-12-12 | 9.19 | $9.03 | 1.5M |
| 2024-12-11 | 9.23 | $9.13 | 1.1M |
| 2024-12-10 | 9.26 | $9.35 | 1.5M |
| 2024-12-09 | 9.25 | $9.43 | 1.0M |
| 2024-12-06 | 9.21 | $9.47 | 982000 |
| 2024-12-05 | 9.17 | $9.49 | 1.3M |
| 2024-12-04 | 9.12 | $9.48 | 2.0M |
| 2024-12-03 | 9.05 | $9.29 | 1.9M |
| 2024-12-02 | 9.02 | $9.09 | 1.1M |
| 2024-11-29 | 9.03 | $9.09 | 1.2M |
| 2024-11-27 | 9.05 | $9.09 | 868600 |
| 2024-11-26 | 9.06 | $9.09 | 702577 |
| 2024-11-25 | 9.08 | $9.11 | 885112 |
| 2024-11-22 | 9.10 | $9.05 | 865054 |
| 2024-11-21 | 9.13 | $8.94 | 1.1M |
| 2024-11-20 | 9.20 | $8.98 | 888221 |
| 2024-11-19 | 9.26 | $9.05 | 1.1M |
| 2024-11-18 | 9.33 | $8.98 | 2.1M |
| 2024-11-15 | 9.42 | $9.13 | 1.2M |
| 2024-11-14 | 9.49 | $9.27 | 3.6M |
| 2024-11-13 | 9.55 | $9.41 | 1.1M |
| 2024-11-12 | 9.59 | $9.37 | 1.8M |
| 2024-11-11 | 9.64 | $9.70 | 1.8M |
| 2024-11-08 | 9.64 | $9.70 | 1.4M |
| 2024-11-07 | 9.63 | $9.75 | 1.0M |
| 2024-11-06 | 9.61 | $9.64 | 1.9M |
| 2024-11-05 | 9.61 | $9.69 | 545806 |
| 2024-11-04 | 9.60 | $9.62 | 1.2M |
| 2024-11-01 | 9.60 | $9.69 | 890579 |
| 2024-10-31 | 9.59 | $9.57 | 728000 |
| 2024-10-30 | 9.60 | $9.55 | 812500 |
| 2024-10-29 | 9.62 | $9.55 | 922011 |
| 2024-10-28 | 9.65 | $9.58 | 737100 |
| 2024-10-25 | 9.67 | $9.61 | 806203 |
| 2024-10-24 | 9.69 | $9.57 | 1.4M |
| 2024-10-23 | 9.72 | $9.67 | 552700 |
| 2024-10-22 | 9.74 | $9.70 | 693100 |
| 2024-10-21 | 9.75 | $9.75 | 845821 |
| 2024-10-18 | 9.75 | $9.72 | 430206 |
| 2024-10-17 | 9.76 | $9.70 | 654000 |
| 2024-10-16 | 9.78 | $9.70 | 643735 |
| 2024-10-15 | 9.80 | $9.70 | 487300 |
| 2024-10-14 | 9.82 | $9.70 | 1.5M |
| 2024-10-11 | 9.85 | $9.77 | 917600 |
| 2024-10-10 | 9.87 | $9.92 | 1.3M |
| 2024-10-09 | 9.85 | $9.94 | 1.4M |
| 2024-10-08 | 9.84 | $9.98 | 964831 |
| 2024-10-07 | 9.81 | $9.91 | 912100 |
| 2024-10-04 | 9.79 | $9.87 | 818000 |
| 2024-10-03 | 9.77 | $9.83 | 686140 |
| 2024-10-02 | 9.77 | $9.82 | 807028 |
| 2024-10-01 | 9.76 | $9.76 | 1.0M |
| 2024-09-30 | 9.76 | $9.86 | 1.2M |
| 2024-09-27 | 9.75 | $9.72 | 467352 |
| 2024-09-26 | 9.76 | $9.75 | 673536 |
| 2024-09-25 | 9.77 | $9.73 | 544400 |
| 2024-09-24 | 9.79 | $9.76 | 705809 |
| 2024-09-23 | 9.80 | $9.75 | 484100 |
| 2024-09-20 | 9.81 | $9.76 | 670744 |
| 2024-09-19 | 9.83 | $9.77 | 830500 |
| 2024-09-18 | 9.85 | $9.80 | 863941 |
| 2024-09-17 | 9.86 | $9.78 | 807200 |
| 2024-09-16 | 9.88 | $9.81 | 1.1M |
| 2024-09-13 | 9.90 | $9.80 | 623233 |
| 2024-09-12 | 9.92 | $9.80 | 697600 |
| 2024-09-11 | 9.94 | $9.80 | 777642 |
| 2024-09-10 | 9.97 | $9.91 | 689355 |
| 2024-09-09 | 9.98 | $10.06 | 1.5M |
| 2024-09-06 | 9.96 | $10.01 | 832511 |
| 2024-09-05 | 9.95 | $10.02 | 743500 |
| 2024-09-04 | 9.94 | $9.98 | 568040 |
| 2024-09-03 | 9.93 | $9.94 | 1.2M |
| 2024-08-30 | 9.92 | $9.99 | 1.0M |
| 2024-08-29 | 9.91 | $9.94 | 539900 |
| 2024-08-28 | 9.90 | $9.93 | 550448 |
| 2024-08-27 | 9.90 | $9.94 | 791738 |
| 2024-08-26 | 9.89 | $9.99 | 836114 |
| 2024-08-23 | 9.87 | $10.00 | 926029 |
| 2024-08-22 | 9.84 | $9.95 | 797503 |
| 2024-08-21 | 9.82 | $10.00 | 809000 |
| 2024-08-20 | 9.79 | $9.93 | 771100 |
| 2024-08-19 | 9.77 | $9.88 | 807400 |
| 2024-08-16 | 9.75 | $9.79 | 667400 |
| 2024-08-15 | 9.75 | $9.71 | 976035 |
| 2024-08-14 | 9.77 | $9.68 | 654011 |
| 2024-08-13 | 9.80 | $9.74 | 918307 |
| 2024-08-12 | 9.83 | $9.79 | 953500 |
| 2024-08-09 | 9.84 | $9.96 | 1.3M |
| 2024-08-08 | 9.82 | $10.04 | 757600 |
| 2024-08-07 | 9.79 | $9.87 | 871811 |
| 2024-08-06 | 9.78 | $9.74 | 1.1M |
| 2024-08-05 | 9.80 | $9.62 | 1.9M |
| 2024-08-02 | 9.85 | $9.82 | 1.1M |
| 2024-08-01 | 9.87 | $9.91 | 872303 |
| 2024-07-31 | 9.87 | $9.95 | 901902 |
| 2024-07-30 | 9.87 | $9.89 | 895804 |
| 2024-07-29 | 9.87 | $9.82 | 648000 |
| 2024-07-26 | 9.90 | $9.83 | 1.6M |
| 2024-07-25 | 9.92 | $9.82 | 1.5M |
| 2024-07-24 | 9.95 | $9.71 | 2.9M |
| 2024-07-23 | 10.01 | $10.00 | 795922 |
| 2024-07-22 | 10.02 | $10.01 | 939432 |
| 2024-07-19 | 10.03 | $9.92 | 2.8M |
| 2024-07-18 | 10.05 | $9.97 | 1.1M |
| 2024-07-17 | 10.08 | $10.02 | 1.2M |
| 2024-07-16 | 10.09 | $10.04 | 986699 |
| 2024-07-15 | 10.11 | $10.04 | 1.9M |
| 2024-07-12 | 10.12 | $10.01 | 1.4M |
| 2024-07-11 | 10.15 | $10.03 | 1.3M |
| 2024-07-10 | 10.17 | $10.24 | 1.5M |
| 2024-07-09 | 10.16 | $10.30 | 1.2M |
| 2024-07-08 | 10.13 | $10.25 | 975837 |
| 2024-07-05 | 10.10 | $10.20 | 965418 |
| 2024-07-03 | 10.09 | $10.15 | 570800 |
| 2024-07-02 | 10.08 | $10.09 | 971012 |
| 2024-07-01 | 10.08 | $10.04 | 1.0M |
| 2024-06-28 | 10.09 | $10.05 | 1.7M |
| 2024-06-27 | 10.10 | $10.06 | 1.1M |
| 2024-06-26 | 10.12 | $10.08 | 691053 |
| 2024-06-25 | 10.13 | $10.08 | 466900 |
| 2024-06-24 | 10.14 | $10.08 | 651912 |
| 2024-06-21 | 10.16 | $10.07 | 546300 |
| 2024-06-20 | 10.18 | $10.10 | 606106 |
| 2024-06-18 | 10.20 | $10.10 | 639910 |
| 2024-06-17 | 10.22 | $10.10 | 526200 |
| 2024-06-14 | 10.24 | $10.11 | 896233 |
| 2024-06-13 | 10.27 | $10.13 | 1.1M |
| 2024-06-12 | 10.29 | $10.21 | 1.0M |
| 2024-06-11 | 10.30 | $10.22 | 802342 |
| 2024-06-10 | 10.31 | $10.27 | 1.2M |
| 2024-06-07 | 10.32 | $10.44 | 1.6M |
| 2024-06-06 | 10.28 | $10.40 | 1.4M |
| 2024-06-05 | 10.25 | $10.28 | 996900 |
| 2024-06-04 | 10.24 | $10.27 | 1.1M |
| 2024-06-03 | 10.23 | $10.27 | 955245 |
| 2024-05-31 | 10.22 | $10.19 | 858960 |
| 2024-05-30 | 10.22 | $10.17 | 675913 |
| 2024-05-29 | 10.23 | $10.15 | 1.1M |
| 2024-05-28 | 10.24 | $10.22 | 607813 |
| 2024-05-24 | 10.24 | $10.19 | 471895 |
| 2024-05-23 | 10.24 | $10.19 | 681100 |
| 2024-05-22 | 10.25 | $10.27 | 635010 |
| 2024-05-21 | 10.24 | $10.32 | 991100 |
| 2024-05-20 | 10.21 | $10.26 | 656720 |
| 2024-05-17 | 10.19 | $10.21 | 503000 |
| 2024-05-16 | 10.19 | $10.20 | 766900 |
| 2024-05-15 | 10.18 | $10.20 | 743133 |
| 2024-05-14 | 10.17 | $10.13 | 603700 |
| 2024-05-13 | 10.17 | $10.15 | 466300 |
| 2024-05-10 | 10.17 | $10.12 | 825300 |
| 2024-05-09 | 10.18 | $10.33 | 1.1M |
| 2024-05-08 | 10.14 | $10.29 | 754800 |
| 2024-05-07 | 10.11 | $10.25 | 904340 |
| 2024-05-06 | 10.07 | $10.25 | 1.4M |
| 2024-05-03 | 10.03 | $10.11 | 1.1M |
| 2024-05-02 | 10.02 | $10.06 | 506518 |
| 2024-05-01 | 10.01 | $10.03 | 607128 |
| 2024-04-30 | 10.01 | $10.05 | 440500 |
| 2024-04-29 | 10.01 | $10.04 | 520482 |
| 2024-04-26 | 10.00 | $10.02 | 416727 |
| 2024-04-25 | 10.00 | $9.99 | 489707 |
| 2024-04-24 | 10.01 | $10.03 | 384627 |
| 2024-04-23 | 10.01 | $10.02 | 567700 |
| 2024-04-22 | 10.01 | $9.98 | 511900 |
| 2024-04-19 | 10.02 | $9.96 | 477948 |
| 2024-04-18 | 10.03 | $9.95 | 498300 |
| 2024-04-17 | 10.05 | $9.96 | 432600 |
| 2024-04-16 | 10.07 | $9.92 | 693400 |
| 2024-04-15 | 10.11 | $9.94 | 836400 |
| 2024-04-12 | 10.14 | $10.00 | 667594 |
| 2024-04-11 | 10.17 | $10.10 | 674255 |
| 2024-04-10 | 10.18 | $10.10 | 971241 |
| 2024-04-09 | 10.19 | $10.14 | 882400 |
| 2024-04-08 | 10.19 | $10.32 | 1.1M |
| 2024-04-05 | 10.16 | $10.24 | 908588 |
| 2024-04-04 | 10.14 | $10.17 | 750400 |
| 2024-04-03 | 10.13 | $10.21 | 1.3M |
| 2024-04-02 | 10.11 | $10.15 | 627800 |
| 2024-04-01 | 10.09 | $10.15 | 608239 |
| 2024-03-28 | 10.08 | $10.11 | 689600 |
| 2024-03-27 | 10.07 | $10.13 | 621872 |
| 2024-03-26 | 10.06 | $10.05 | 872478 |
| 2024-03-25 | 10.06 | $10.01 | 674200 |
| 2024-03-22 | 10.07 | $10.00 | 935659 |
| 2024-03-21 | 10.08 | $10.00 | 825500 |
| 2024-03-20 | 10.10 | $10.00 | 619441 |
| 2024-03-19 | 10.12 | $10.00 | 633435 |
| 2024-03-18 | 10.14 | $10.01 | 817000 |
| 2024-03-15 | 10.16 | $10.13 | 458005 |
| 2024-03-14 | 10.16 | $10.14 | 583200 |
| 2024-03-13 | 10.15 | $10.26 | 717457 |
| 2024-03-12 | 10.12 | $10.18 | 896628 |
| 2024-03-11 | 10.11 | $10.07 | 359900 |
| 2024-03-08 | 10.11 | $10.06 | 537555 |
| 2024-03-07 | 10.11 | $10.09 | 706930 |
| 2024-03-06 | 10.11 | $10.14 | 1.2M |
| 2024-03-05 | 10.10 | $10.09 | 1.2M |
| 2024-03-04 | 10.09 | $10.09 | 693941 |
| 2024-03-01 | 10.09 | $10.13 | 652414 |
| 2024-02-29 | 10.07 | $10.08 | 625032 |
| 2024-02-28 | 10.06 | $10.06 | 293812 |
| 2024-02-27 | 10.06 | $10.05 | 448146 |
| 2024-02-26 | 10.05 | $10.06 | 473608 |
| 2024-02-23 | 10.04 | $10.06 | 428640 |
| 2024-02-22 | 10.03 | $10.10 | 748287 |
| 2024-02-21 | 10.02 | $9.95 | 419413 |
| 2024-02-20 | 10.02 | $9.93 | 447541 |
| 2024-02-16 | 10.04 | $9.96 | 387546 |
| 2024-02-15 | 10.05 | $9.97 | 620000 |
| 2024-02-14 | 10.06 | $10.00 | 464725 |
| 2024-02-13 | 10.06 | $9.90 | 548674 |
| 2024-02-12 | 10.08 | $9.94 | 446022 |
| 2024-02-09 | 10.10 | $9.94 | 480414 |
| 2024-02-08 | 10.12 | $9.97 | 986374 |
| 2024-02-07 | 10.14 | $10.09 | 683624 |
| 2024-02-06 | 10.14 | $10.08 | 803850 |
| 2024-02-05 | 10.13 | $10.06 | 1.7M |
| 2024-02-02 | 10.13 | $10.08 | 865026 |
| 2024-02-01 | 10.12 | $10.09 | 1.2M |
| 2024-01-31 | 10.11 | $10.06 | 596300 |
| 2024-01-30 | 10.10 | $10.11 | 511300 |
| 2024-01-29 | 10.08 | $10.09 | 684220 |
| 2024-01-26 | 10.06 | $10.05 | 426018 |
| 2024-01-25 | 10.04 | $10.11 | 534100 |
| 2024-01-24 | 10.01 | $10.13 | 547500 |
| 2024-01-23 | 9.97 | $10.10 | 537400 |
| 2024-01-22 | 9.92 | $10.04 | 369636 |
| 2024-01-19 | 9.88 | $9.87 | 568220 |
| 2024-01-18 | 9.87 | $9.83 | 391231 |
| 2024-01-17 | 9.86 | $9.86 | 517871 |
| 2024-01-16 | 9.84 | $10.01 | 811200 |
| 2024-01-12 | 9.79 | $9.88 | 475624 |
| 2024-01-11 | 9.76 | $9.78 | 547732 |
| 2024-01-10 | 9.75 | $9.80 | 844134 |
| 2024-01-09 | 9.72 | $10.01 | 1.1M |
| 2024-01-08 | 9.65 | $9.96 | 987035 |
| 2024-01-05 | 9.58 | $9.76 | 1.1M |
| 2024-01-04 | 9.53 | $9.71 | 968545 |
| 2024-01-03 | 9.49 | $9.68 | 811634 |
| 2024-01-02 | 9.45 | $9.66 | 704700 |
| 2023-12-29 | 9.41 | $9.50 | 579647 |
| 2023-12-28 | 9.39 | $9.57 | 669100 |
| 2023-12-27 | 9.36 | $9.43 | 647900 |
| 2023-12-26 | 9.35 | $9.37 | 634500 |
| 2023-12-22 | 9.36 | $9.32 | 780220 |
| 2023-12-21 | 9.37 | $9.30 | 507315 |
| 2023-12-20 | 9.40 | $9.25 | 655382 |
| 2023-12-19 | 9.43 | $9.32 | 791400 |
| 2023-12-18 | 9.46 | $9.41 | 619629 |
| 2023-12-15 | 9.48 | $9.45 | 536550 |
| 2023-12-14 | 9.48 | $9.45 | 1.0M |
| 2023-12-13 | 9.49 | $9.52 | 823537 |
| 2023-12-12 | 9.49 | $9.43 | 903506 |
| 2023-12-11 | 9.50 | $9.33 | 1.1M |
| 2023-12-08 | 9.54 | $9.53 | 661102 |
| 2023-12-07 | 9.54 | $9.71 | 843630 |
| 2023-12-06 | 9.51 | $9.61 | 714443 |
| 2023-12-05 | 9.49 | $9.65 | 939480 |
| 2023-12-04 | 9.46 | $9.57 | 988421 |
| 2023-12-01 | 9.44 | $9.51 | 1.0M |
| 2023-11-30 | 9.43 | $9.42 | 492046 |
| 2023-11-29 | 9.43 | $9.42 | 950400 |
| 2023-11-28 | 9.44 | $9.40 | 336638 |
| 2023-11-27 | 9.46 | $9.42 | 640337 |
| 2023-11-24 | 9.47 | $9.49 | 147300 |
| 2023-11-22 | 9.47 | $9.44 | 366198 |
| 2023-11-21 | 9.49 | $9.50 | 280200 |
| 2023-11-20 | 9.49 | $9.51 | 376700 |
| 2023-11-17 | 9.49 | $9.49 | 442675 |
| 2023-11-16 | 9.49 | $9.60 | 308772 |
| 2023-11-15 | 9.48 | $9.60 | 596936 |
| 2023-11-14 | 9.46 | $9.57 | 644402 |
| 2023-11-13 | 9.44 | $9.45 | 427104 |
| 2023-11-10 | 9.45 | $9.44 | 716892 |
| 2023-11-09 | 9.46 | $9.57 | 609846 |
| 2023-11-08 | 9.45 | $9.70 | 234900 |
| 2023-11-07 | 9.41 | $9.70 | 401122 |
| 2023-11-06 | 9.36 | $9.74 | 484700 |
| 2023-11-03 | 9.30 | $9.90 | 1.1M |
| 2023-11-02 | 9.19 | $9.74 | 507436 |
| 2023-11-01 | 9.10 | $9.70 | 849900 |
| 2023-10-31 | 9.01 | $9.36 | 510339 |
| 2023-10-30 | 8.97 | $8.93 | 417300 |
| 2023-10-27 | 9.03 | $8.73 | 515229 |
| 2023-10-26 | 9.13 | $8.70 | 591231 |
| 2023-10-25 | 9.27 | $8.92 | 694353 |
| 2023-10-24 | 9.37 | $9.17 | 399723 |
| 2023-10-23 | 9.45 | $9.22 | 538114 |
| 2023-10-20 | 9.53 | $9.28 | 507224 |
| 2023-10-19 | 9.61 | $9.32 | 523545 |
| 2023-10-18 | 9.69 | $9.36 | 528047 |
| 2023-10-17 | 9.78 | $9.50 | 1.8M |
| 2023-10-16 | 9.86 | $9.67 | 525602 |
| 2023-10-13 | 9.91 | $9.79 | 401801 |
| 2023-10-12 | 9.95 | $9.88 | 475491 |
| 2023-10-11 | 9.97 | $9.93 | 279800 |
| 2023-10-10 | 9.99 | $9.91 | 350610 |
| 2023-10-09 | 10.02 | $10.02 | 433500 |
| 2023-10-06 | 10.03 | $10.02 | 1.2M |
| 2023-10-05 | 10.04 | $10.00 | 317202 |
| 2023-10-04 | 10.05 | $10.05 | 865723 |
| 2023-10-03 | 10.06 | $10.03 | 524028 |
| 2023-10-02 | 10.08 | $10.14 | 577508 |
| 2023-09-29 | 10.07 | $10.15 | 338800 |
| 2023-09-28 | 10.07 | $10.14 | 494410 |
| 2023-09-27 | 10.06 | $10.04 | 354511 |
| 2023-09-26 | 10.07 | $9.98 | 336577 |
| 2023-09-25 | 10.10 | $10.02 | 379704 |
| 2023-09-22 | 10.13 | $10.05 | 601946 |
| 2023-09-21 | 10.15 | $10.06 | 479713 |
| 2023-09-20 | 10.18 | $10.14 | 476068 |
| 2023-09-19 | 10.19 | $10.19 | 778600 |
| 2023-09-18 | 10.20 | $10.20 | 642400 |
| 2023-09-15 | 10.21 | $10.10 | 377550 |
| 2023-09-14 | 10.23 | $10.24 | 214907 |
| 2023-09-13 | 10.24 | $10.14 | 441500 |
| 2023-09-12 | 10.26 | $10.13 | 294100 |
| 2023-09-11 | 10.29 | $10.13 | 489143 |
| 2023-09-08 | 10.33 | $10.20 | 437147 |
| 2023-09-07 | 10.36 | $10.38 | 438601 |
| 2023-09-06 | 10.35 | $10.39 | 943123 |
| 2023-09-05 | 10.34 | $10.41 | 598500 |
| 2023-09-01 | 10.32 | $10.37 | 386206 |
| 2023-08-31 | 10.31 | $10.38 | 568300 |
| 2023-08-30 | 10.30 | $10.43 | 578714 |
| 2023-08-29 | 10.27 | $10.38 | 374502 |
| 2023-08-28 | 10.25 | $10.28 | 503400 |
| 2023-08-25 | 10.25 | $10.20 | 237138 |
| 2023-08-24 | 10.27 | $10.19 | 296246 |
| 2023-08-23 | 10.29 | $10.22 | 223236 |
| 2023-08-22 | 10.31 | $10.20 | 160008 |
| 2023-08-21 | 10.33 | $10.21 | 357800 |
| 2023-08-18 | 10.36 | $10.24 | 338970 |
| 2023-08-17 | 10.38 | $10.27 | 612200 |
| 2023-08-16 | 10.40 | $10.32 | 549000 |
| 2023-08-15 | 10.42 | $10.48 | 430913 |
| 2023-08-14 | 10.40 | $10.48 | 594112 |
| 2023-08-11 | 10.38 | $10.36 | 407500 |
| 2023-08-10 | 10.38 | $10.39 | 524500 |
| 2023-08-09 | 10.37 | $10.53 | 610045 |
| 2023-08-08 | 10.34 | $10.47 | 424929 |
| 2023-08-07 | 10.31 | $10.44 | 493938 |
| 2023-08-04 | 10.28 | $10.29 | 1.2M |
| 2023-08-03 | 10.28 | $10.30 | 980674 |
| 2023-08-02 | 10.28 | $10.33 | 426643 |
| 2023-08-01 | 10.27 | $10.36 | 303002 |
| 2023-07-31 | 10.26 | $10.36 | 381031 |
| 2023-07-28 | 10.24 | $10.32 | 522169 |
| 2023-07-27 | 10.23 | $10.26 | 218500 |
| 2023-07-26 | 10.23 | $10.23 | 355340 |
| 2023-07-25 | 10.24 | $10.23 | 547949 |
| 2023-07-24 | 10.25 | $10.17 | 601000 |
| 2023-07-21 | 10.27 | $10.30 | 2.5M |
| 2023-07-20 | 10.27 | $10.43 | 365948 |
| 2023-07-19 | 10.24 | $10.40 | 431600 |
| 2023-07-18 | 10.21 | $10.44 | 653852 |
| 2023-07-17 | 10.17 | $10.31 | 616700 |
| 2023-07-14 | 10.15 | $10.38 | 364364 |
| 2023-07-13 | 10.12 | $10.22 | 302379 |
| 2023-07-12 | 10.11 | $10.15 | 792986 |
| 2023-07-11 | 10.12 | $10.12 | 262700 |
| 2023-07-10 | 10.14 | $10.14 | 451602 |
| 2023-07-07 | 10.16 | $10.25 | 1.0M |
| 2023-07-06 | 10.16 | $10.26 | 598390 |
| 2023-07-05 | 10.16 | $10.30 | 801840 |
| 2023-07-03 | 10.14 | $10.18 | 325626 |
| 2023-06-30 | 10.16 | $10.16 | 404159 |
| 2023-06-29 | 10.18 | $10.14 | 687726 |
| 2023-06-28 | 10.21 | $10.40 | 327500 |
| 2023-06-27 | 10.19 | $10.33 | 372324 |
| 2023-06-26 | 10.18 | $10.22 | 273907 |
| 2023-06-23 | 10.20 | $10.19 | 410991 |
| 2023-06-22 | 10.23 | $10.19 | 256871 |
| 2023-06-21 | 10.26 | $10.20 | 280208 |
| 2023-06-20 | 10.30 | $10.25 | 369070 |
| 2023-06-16 | 10.33 | $10.29 | 285016 |
| 2023-06-15 | 10.36 | $10.31 | 212829 |
| 2023-06-14 | 10.40 | $10.29 | 288506 |
| 2023-06-13 | 10.44 | $10.41 | 571046 |
| 2023-06-12 | 10.47 | $10.66 | 337997 |
| 2023-06-09 | 10.45 | $10.66 | 426183 |
| 2023-06-08 | 10.43 | $10.87 | 577616 |
| 2023-06-07 | 10.36 | $10.84 | 561535 |
| 2023-06-06 | 10.29 | $10.55 | 659012 |
| 2023-06-05 | 10.27 | $10.17 | 901100 |
| 2023-06-02 | 10.33 | $10.21 | 508432 |
| 2023-06-01 | 10.39 | $10.17 | 469500 |
| 2023-05-31 | 10.47 | $10.12 | 614426 |
| 2023-05-30 | 10.58 | $10.25 | 511100 |
| 2023-05-26 | 10.68 | $10.26 | 400500 |
| 2023-05-25 | 10.79 | $10.26 | 427238 |
| 2023-05-24 | 10.92 | $10.46 | 363600 |
| 2023-05-23 | 11.04 | $10.71 | 385722 |
| 2023-05-22 | 11.11 | $10.78 | 637460 |
| 2023-05-19 | 11.19 | $10.84 | 397252 |
| 2023-05-18 | 11.27 | $10.97 | 387117 |
| 2023-05-17 | 11.33 | $11.06 | 347648 |
| 2023-05-16 | 11.38 | $11.10 | 681327 |
| 2023-05-15 | 11.44 | $11.30 | 431900 |
| 2023-05-12 | 11.46 | $11.34 | 208469 |
| 2023-05-11 | 11.47 | $11.25 | 287640 |
| 2023-05-10 | 11.50 | $11.43 | 231774 |
| 2023-05-09 | 11.50 | $11.56 | 432392 |
| 2023-05-08 | 11.47 | $11.68 | 600063 |
| 2023-05-05 | 11.42 | $11.50 | 227154 |
| 2023-05-04 | 11.38 | $11.38 | 198900 |
| 2023-05-03 | 11.37 | $11.43 | 253715 |
| 2023-05-02 | 11.35 | $11.40 | 349302 |
| 2023-05-01 | 11.33 | $11.26 | 300508 |
| 2023-04-28 | 11.33 | $11.40 | 246431 |
| 2023-04-27 | 11.30 | $11.32 | 209800 |
| 2023-04-26 | 11.29 | $11.18 | 161500 |
| 2023-04-25 | 11.30 | $11.18 | 295200 |
| 2023-04-24 | 11.31 | $11.37 | 121552 |
| 2023-04-21 | 11.28 | $11.35 | 150572 |
| 2023-04-20 | 11.26 | $11.27 | 120845 |
| 2023-04-19 | 11.24 | $11.31 | 222601 |
| 2023-04-18 | 11.21 | $11.20 | 192595 |
| 2023-04-17 | 11.21 | $11.17 | 213300 |
| 2023-04-14 | 11.20 | $11.17 | 271600 |
| 2023-04-13 | 11.20 | $11.32 | 203175 |
| 2023-04-12 | 11.16 | $11.22 | 359500 |
| 2023-04-11 | 11.14 | $11.15 | 201256 |
| 2023-04-10 | 11.13 | $11.09 | 205702 |
| 2023-04-06 | 11.12 | $11.07 | 249447 |
| 2023-04-05 | 11.12 | $11.29 | 365521 |
| 2023-04-04 | 11.08 | $11.29 | 327500 |
| 2023-04-03 | 11.02 | $11.37 | 357894 |
| 2023-03-31 | 10.95 | $11.17 | 370513 |
| 2023-03-30 | 10.89 | $11.18 | 166700 |
| 2023-03-29 | 10.83 | $11.15 | 186800 |
| 2023-03-28 | 10.77 | $11.05 | 158782 |
| 2023-03-27 | 10.72 | $10.99 | 162011 |
| 2023-03-24 | 10.67 | $10.88 | 214949 |
| 2023-03-23 | 10.64 | $10.79 | 443500 |
| 2023-03-22 | 10.62 | $10.81 | 307716 |
| 2023-03-21 | 10.60 | $10.51 | 208202 |
| 2023-03-20 | 10.64 | $10.38 | 378330 |
| 2023-03-17 | 10.71 | $10.16 | 303200 |
| 2023-03-16 | 10.84 | $10.30 | 397380 |
| 2023-03-15 | 10.96 | $10.38 | 587404 |
| 2023-03-14 | 11.09 | $10.68 | 332700 |
| 2023-03-13 | 11.17 | $10.37 | 731200 |
| 2023-03-10 | 11.33 | $10.81 | 657554 |
| 2023-03-09 | 11.42 | $11.27 | 714300 |
| 2023-03-08 | 11.43 | $11.47 | 518841 |
| 2023-03-07 | 11.40 | $11.19 | 952200 |
| 2023-03-06 | 11.42 | $11.60 | 487694 |
| 2023-03-03 | 11.35 | $11.70 | 475837 |
| 2023-03-02 | 11.25 | $11.48 | 264112 |
| 2023-03-01 | 11.18 | $11.38 | 471952 |
| 2023-02-28 | 11.12 | $11.29 | 338843 |
| 2023-02-27 | 11.07 | $11.14 | 515172 |
| 2023-02-24 | 11.05 | $11.25 | 284605 |
| 2023-02-23 | 10.99 | $11.15 | 633510 |
| 2023-02-22 | 10.94 | $11.05 | 535733 |
| 2023-02-21 | 10.91 | $10.81 | 298500 |
| 2023-02-17 | 10.93 | $10.91 | 185082 |
| 2023-02-16 | 10.92 | $10.85 | 312800 |
| 2023-02-15 | 10.93 | $10.91 | 256542 |
| 2023-02-14 | 10.92 | $10.86 | 324630 |
| 2023-02-13 | 10.92 | $10.85 | 307349 |
| 2023-02-10 | 10.92 | $10.85 | 306669 |
| 2023-02-09 | 10.93 | $10.95 | 296524 |
| 2023-02-08 | 10.91 | $10.95 | 397643 |
| 2023-02-07 | 10.89 | $11.04 | 373300 |
| 2023-02-06 | 10.85 | $11.18 | 614900 |
| 2023-02-03 | 10.77 | $11.06 | 461509 |
| 2023-02-02 | 10.70 | $10.99 | 689000 |
| 2023-02-01 | 10.64 | $10.77 | 582402 |
| 2023-01-31 | 10.61 | $10.80 | 418200 |
| 2023-01-30 | 10.57 | $10.76 | 362800 |
| 2023-01-27 | 10.53 | $10.70 | 334300 |
| 2023-01-26 | 10.50 | $10.59 | 254508 |
| 2023-01-25 | 10.49 | $10.52 | 494117 |
| 2023-01-24 | 10.49 | $10.61 | 477000 |
| 2023-01-23 | 10.48 | $10.51 | 308745 |
| 2023-01-20 | 10.48 | $10.51 | 323600 |
| 2023-01-19 | 10.49 | $10.51 | 327500 |
| 2023-01-18 | 10.49 | $10.66 | 206720 |
| 2023-01-17 | 10.47 | $10.68 | 311100 |
| 2023-01-13 | 10.44 | $10.60 | 310846 |
| 2023-01-12 | 10.42 | $10.61 | 497837 |
| 2023-01-11 | 10.39 | $10.72 | 297857 |
| 2023-01-10 | 10.35 | $10.58 | 359622 |
| 2023-01-09 | 10.32 | $10.64 | 583900 |
| 2023-01-06 | 10.28 | $10.32 | 316360 |
| 2023-01-05 | 10.30 | $10.25 | 363226 |
| 2023-01-04 | 10.33 | $10.25 | 296501 |
| 2023-01-03 | 10.38 | $10.25 | 286100 |
| 2022-12-30 | 10.44 | $10.12 | 398800 |
| 2022-12-29 | 10.53 | $10.23 | 387724 |
| 2022-12-28 | 10.62 | $10.08 | 296649 |
| 2022-12-27 | 10.75 | $10.09 | 905882 |
| 2022-12-23 | 10.90 | $10.50 | 197500 |
| 2022-12-22 | 10.99 | $10.50 | 440075 |
| 2022-12-21 | 11.10 | $10.93 | 851527 |
| 2022-12-20 | 11.13 | $11.10 | 567401 |
| 2022-12-19 | 11.13 | $11.12 | 474309 |
| 2022-12-16 | 11.13 | $11.00 | 498077 |
| 2022-12-15 | 11.15 | $11.07 | 282000 |
| 2022-12-14 | 11.16 | $11.13 | 337100 |
| 2022-12-13 | 11.16 | $11.16 | 316545 |
| 2022-12-12 | 11.15 | $11.25 | 305700 |
| 2022-12-09 | 11.12 | $11.18 | 312700 |
| 2022-12-08 | 11.10 | $11.31 | 550800 |
| 2022-12-07 | 11.05 | $11.18 | 424500 |
| 2022-12-06 | 11.01 | $10.85 | 646000 |
| 2022-12-05 | 11.05 | $10.78 | 1.1M |
| 2022-12-02 | 11.10 | $11.03 | 607546 |
| 2022-12-01 | 11.10 | $11.08 | 422983 |
| 2022-11-30 | 11.10 | $10.97 | 847800 |
| 2022-11-29 | 11.12 | $11.09 | 517652 |
| 2022-11-28 | 11.12 | $11.08 | 323846 |
| 2022-11-25 | 11.11 | $11.08 | 143900 |
| 2022-11-23 | 11.11 | $11.07 | 250600 |
| 2022-11-22 | 11.11 | $11.08 | 415913 |
| 2022-11-21 | 11.10 | $11.16 | 482900 |
| 2022-11-18 | 11.08 | $11.09 | 181665 |
| 2022-11-17 | 11.06 | $11.06 | 354100 |
| 2022-11-16 | 11.05 | $11.30 | 379200 |
| 2022-11-15 | 10.99 | $11.54 | 443074 |
| 2022-11-14 | 10.86 | $11.49 | 643457 |
| 2022-11-11 | 10.73 | $10.95 | 326525 |
| 2022-11-10 | 10.69 | $10.92 | 258587 |
| 2022-11-09 | 10.65 | $10.47 | 462406 |
| 2022-11-08 | 10.69 | $11.16 | 571430 |
| 2022-11-07 | 10.60 | $10.85 | 446906 |
| 2022-11-04 | 10.56 | $10.63 | 216156 |
| 2022-11-03 | 10.57 | $10.65 | 562508 |
| 2022-11-02 | 10.56 | $10.80 | 228148 |
| 2022-11-01 | 10.53 | $10.81 | 368807 |
| 2022-10-31 | 10.49 | $10.88 | 271823 |
| 2022-10-28 | 10.43 | $10.78 | 333865 |
| 2022-10-27 | 10.39 | $10.75 | 218000 |
| 2022-10-26 | 10.34 | $10.61 | 306332 |
| 2022-10-25 | 10.32 | $10.42 | 520239 |
| 2022-10-24 | 10.34 | $10.35 | 235623 |
| 2022-10-21 | 10.37 | $10.24 | 292100 |
| 2022-10-20 | 10.44 | $10.37 | 145100 |
| 2022-10-19 | 10.49 | $10.33 | 386000 |
| 2022-10-18 | 10.57 | $10.37 | 421200 |
| 2022-10-17 | 10.64 | $10.35 | 431500 |
| 2022-10-14 | 10.74 | $10.42 | 134660 |
| 2022-10-13 | 10.83 | $10.45 | 347100 |
| 2022-10-12 | 10.94 | $10.64 | 173700 |
| 2022-10-11 | 11.03 | $10.52 | 258800 |
| 2022-10-10 | 11.15 | $10.69 | 399900 |
| 2022-10-07 | 11.26 | $11.13 | 269909 |
| 2022-10-06 | 11.30 | $11.69 | 501830 |
| 2022-10-05 | 11.22 | $11.48 | 893600 |
| 2022-10-04 | 11.18 | $11.52 | 628423 |
| 2022-10-03 | 11.12 | $11.43 | 469189 |
| 2022-09-30 | 11.07 | $11.00 | 491525 |
| 2022-09-29 | 11.10 | $10.60 | 881134 |
| 2022-09-28 | 11.23 | $11.44 | 300600 |
| 2022-09-27 | 11.20 | $11.24 | 422966 |
| 2022-09-26 | 11.21 | $10.89 | 421300 |
| 2022-09-23 | 11.29 | $10.90 | 947638 |
| 2022-09-22 | 11.39 | $11.17 | 552416 |
| 2022-09-21 | 11.44 | $11.46 | 135744 |
| 2022-09-20 | 11.45 | $11.38 | 188100 |
| 2022-09-19 | 11.47 | $11.35 | 249147 |
| 2022-09-16 | 11.50 | $11.22 | 369146 |
| 2022-09-15 | 11.57 | $11.48 | 686148 |
| 2022-09-14 | 11.59 | $11.48 | 218900 |
| 2022-09-13 | 11.61 | $11.48 | 255007 |
| 2022-09-12 | 11.64 | $11.72 | 197729 |
| 2022-09-09 | 11.62 | $11.79 | 293621 |
| 2022-09-08 | 11.58 | $11.92 | 324529 |
| 2022-09-07 | 11.51 | $11.74 | 304630 |
| 2022-09-06 | 11.47 | $11.64 | 743994 |
| 2022-09-02 | 11.44 | $11.20 | 430039 |
| 2022-09-01 | 11.50 | $11.36 | 298308 |
| 2022-08-31 | 11.53 | $11.50 | 262100 |
| 2022-08-30 | 11.55 | $11.52 | 208300 |
| 2022-08-29 | 11.56 | $11.50 | 257800 |
| 2022-08-26 | 11.57 | $11.52 | 326740 |
| 2022-08-25 | 11.59 | $11.56 | 327102 |
| 2022-08-24 | 11.60 | $11.56 | 294807 |
| 2022-08-23 | 11.61 | $11.71 | 199540 |
| 2022-08-22 | 11.59 | $11.69 | 496131 |
| 2022-08-19 | 11.57 | $11.75 | 202141 |
| 2022-08-18 | 11.54 | $11.84 | 180700 |
| 2022-08-17 | 11.49 | $11.86 | 244378 |
| 2022-08-16 | 11.42 | $11.99 | 537300 |
| 2022-08-15 | 11.31 | $11.62 | 381300 |
| 2022-08-12 | 11.27 | $11.27 | 305408 |
| 2022-08-11 | 11.29 | $11.18 | 420040 |
| 2022-08-10 | 11.34 | $11.19 | 409714 |
| 2022-08-09 | 11.39 | $11.31 | 370740 |
| 2022-08-08 | 11.43 | $11.29 | 321419 |
| 2022-08-05 | 11.48 | $11.33 | 454000 |
| 2022-08-04 | 11.53 | $11.51 | 317469 |
| 2022-08-03 | 11.55 | $11.54 | 725000 |
| 2022-08-02 | 11.57 | $11.51 | 469233 |
| 2022-08-01 | 11.60 | $11.66 | 558048 |
| 2022-07-29 | 11.60 | $11.70 | 552131 |
| 2022-07-28 | 11.60 | $11.62 | 331310 |
| 2022-07-27 | 11.61 | $11.52 | 272505 |
| 2022-07-26 | 11.65 | $11.52 | 350185 |
| 2022-07-25 | 11.69 | $11.60 | 336232 |
| 2022-07-22 | 11.73 | $11.65 | 249300 |
| 2022-07-21 | 11.76 | $11.72 | 332147 |
| 2022-07-20 | 11.78 | $11.72 | 348238 |
| 2022-07-19 | 11.81 | $11.70 | 483452 |
| 2022-07-18 | 11.84 | $11.75 | 564573 |
| 2022-07-15 | 11.87 | $11.95 | 157926 |
| 2022-07-14 | 11.87 | $11.91 | 76020 |
| 2022-07-13 | 11.87 | $11.92 | 119408 |
| 2022-07-12 | 11.87 | $11.90 | 178738 |
| 2022-07-11 | 11.88 | $12.10 | 158800 |
| 2022-07-08 | 11.85 | $12.17 | 194448 |
| 2022-07-07 | 11.79 | $12.22 | 530415 |
| 2022-07-06 | 11.72 | $12.10 | 307612 |
| 2022-07-05 | 11.67 | $11.83 | 196506 |
| 2022-07-01 | 11.66 | $11.86 | 213111 |
| 2022-06-30 | 11.65 | $11.78 | 192936 |
| 2022-06-29 | 11.65 | $11.64 | 118213 |
| 2022-06-28 | 11.69 | $11.78 | 245342 |
| 2022-06-27 | 11.70 | $12.00 | 150200 |
| 2022-06-24 | 11.67 | $11.82 | 208433 |
| 2022-06-23 | 11.68 | $11.70 | 134448 |
| 2022-06-22 | 11.71 | $11.50 | 183770 |
| 2022-06-21 | 11.80 | $11.44 | 453800 |
| 2022-06-17 | 11.91 | $11.54 | 169700 |
| 2022-06-16 | 12.02 | $11.41 | 446713 |
| 2022-06-15 | 12.18 | $11.86 | 263086 |
| 2022-06-14 | 12.27 | $11.69 | 268700 |
| 2022-06-13 | 12.41 | $11.65 | 541935 |
| 2022-06-10 | 12.58 | $12.29 | 220426 |
| 2022-06-09 | 12.65 | $12.31 | 318179 |
| 2022-06-08 | 12.72 | $12.95 | 191416 |
| 2022-06-07 | 12.67 | $13.09 | 308146 |
| 2022-06-06 | 12.58 | $12.97 | 379600 |
| 2022-06-03 | 12.50 | $12.69 | 238700 |
| 2022-06-02 | 12.47 | $12.70 | 401463 |
| 2022-06-01 | 12.44 | $12.68 | 289900 |
| 2022-05-31 | 12.40 | $12.69 | 258700 |
| 2022-05-27 | 12.35 | $12.65 | 224268 |
| 2022-05-26 | 12.31 | $12.68 | 210910 |
| 2022-05-25 | 12.25 | $12.70 | 144722 |
| 2022-05-24 | 12.18 | $12.45 | 155200 |
| 2022-05-23 | 12.16 | $12.38 | 164000 |
| 2022-05-20 | 12.15 | $12.21 | 154044 |
| 2022-05-19 | 12.17 | $12.31 | 190319 |
| 2022-05-18 | 12.18 | $12.09 | 251520 |
| 2022-05-17 | 12.24 | $12.46 | 266057 |
| 2022-05-16 | 12.23 | $12.16 | 383717 |
| 2022-05-13 | 12.28 | $11.73 | 321600 |
| 2022-05-12 | 12.44 | $11.41 | 1.3M |
| 2022-05-11 | 12.69 | $12.16 | 273819 |
| 2022-05-10 | 12.82 | $12.31 | 503047 |
| 2022-05-09 | 12.94 | $12.79 | 386022 |
| 2022-05-06 | 12.98 | $13.05 | 270763 |
| 2022-05-05 | 12.98 | $13.00 | 236004 |
| 2022-05-04 | 12.98 | $13.10 | 409681 |
| 2022-05-03 | 12.97 | $13.11 | 263534 |
| 2022-05-02 | 12.95 | $13.11 | 473838 |
| 2022-04-29 | 12.93 | $13.07 | 158000 |
| 2022-04-28 | 12.91 | $12.91 | 317070 |
| 2022-04-27 | 12.93 | $13.09 | 174203 |
| 2022-04-26 | 12.91 | $12.94 | 186500 |
| 2022-04-25 | 12.92 | $12.95 | 215200 |
| 2022-04-22 | 12.94 | $13.03 | 212174 |
| 2022-04-21 | 12.94 | $12.99 | 140648 |
| 2022-04-20 | 12.94 | $13.12 | 205255 |
| 2022-04-19 | 12.93 | $13.09 | 332544 |
| 2022-04-18 | 12.91 | $13.10 | 291000 |
| 2022-04-14 | 12.90 | $12.98 | 280805 |
| 2022-04-13 | 12.91 | $12.85 | 399147 |
| 2022-04-12 | 12.95 | $12.93 | 290500 |
| 2022-04-11 | 12.98 | $12.67 | 430535 |
| 2022-04-08 | 13.07 | $13.02 | 259872 |
| 2022-04-07 | 13.10 | $13.13 | 333900 |
| 2022-04-06 | 13.11 | $13.16 | 857618 |
| 2022-04-05 | 13.13 | $13.26 | 594734 |
| 2022-04-04 | 13.12 | $13.30 | 459934 |
| 2022-04-01 | 13.11 | $13.19 | 269309 |
| 2022-03-31 | 13.12 | $13.15 | 330423 |
| 2022-03-30 | 13.14 | $13.19 | 278600 |
| 2022-03-29 | 13.16 | $13.12 | 409900 |
| 2022-03-28 | 13.19 | $12.98 | 1.2M |
| 2022-03-25 | 13.26 | $13.10 | 615400 |
| 2022-03-24 | 13.32 | $13.23 | 176150 |
| 2022-03-23 | 13.37 | $13.27 | 209000 |
| 2022-03-22 | 13.41 | $13.27 | 263073 |
| 2022-03-21 | 13.46 | $13.31 | 291400 |
| 2022-03-18 | 13.51 | $13.39 | 213638 |
| 2022-03-17 | 13.56 | $13.44 | 189543 |
| 2022-03-16 | 13.60 | $13.46 | 390617 |
| 2022-03-15 | 13.65 | $13.39 | 239800 |
| 2022-03-14 | 13.71 | $13.17 | 619970 |
| 2022-03-11 | 13.84 | $13.76 | 195711 |
| 2022-03-10 | 13.86 | $13.85 | 191300 |
| 2022-03-09 | 13.87 | $13.98 | 305288 |
| 2022-03-08 | 13.85 | $13.66 | 459216 |
| 2022-03-07 | 13.90 | $13.60 | 457307 |
| 2022-03-04 | 13.96 | $14.02 | 140788 |
| 2022-03-03 | 13.95 | $14.03 | 239523 |
| 2022-03-02 | 13.93 | $14.03 | 265300 |
| 2022-03-01 | 13.92 | $13.92 | 217500 |
| 2022-02-28 | 13.92 | $14.00 | 290137 |
| 2022-02-25 | 13.90 | $14.06 | 640100 |
| 2022-02-24 | 13.87 | $13.91 | 531919 |
| 2022-02-23 | 13.87 | $13.74 | 610111 |
| 2022-02-22 | 13.90 | $13.94 | 636900 |
| 2022-02-18 | 13.90 | $14.14 | 451200 |
| 2022-02-17 | 13.86 | $13.96 | 384729 |
| 2022-02-16 | 13.84 | $13.98 | 217300 |
| 2022-02-15 | 13.82 | $13.91 | 358300 |
| 2022-02-14 | 13.81 | $13.86 | 736404 |
| 2022-02-11 | 13.81 | $13.71 | 283600 |
| 2022-02-10 | 13.84 | $13.84 | 157636 |
| 2022-02-09 | 13.86 | $13.89 | 432100 |
| 2022-02-08 | 13.86 | $14.00 | 177725 |
| 2022-02-07 | 13.84 | $13.99 | 237500 |
| 2022-02-04 | 13.82 | $13.97 | 277310 |
| 2022-02-03 | 13.81 | $14.01 | 301300 |
| 2022-02-02 | 13.78 | $14.07 | 555127 |
| 2022-02-01 | 13.73 | $13.96 | 308113 |
| 2022-01-31 | 13.71 | $13.77 | 304000 |
| 2022-01-28 | 13.72 | $13.71 | 334500 |
| 2022-01-27 | 13.75 | $13.68 | 287200 |
| 2022-01-26 | 13.78 | $13.70 | 300700 |
| 2022-01-25 | 13.82 | $13.71 | 501500 |
| 2022-01-24 | 13.87 | $13.65 | 1.1M |
| 2022-01-21 | 13.94 | $13.85 | 514100 |
| 2022-01-20 | 13.98 | $14.05 | 258671 |
| 2022-01-19 | 13.98 | $14.11 | 191246 |
| 2022-01-18 | 13.97 | $14.13 | 458421 |
| 2022-01-14 | 13.96 | $14.01 | 171034 |
| 2022-01-13 | 13.97 | $13.99 | 276006 |
| 2022-01-12 | 13.99 | $14.09 | 455500 |
| 2022-01-11 | 13.99 | $14.27 | 491730 |
| 2022-01-10 | 13.95 | $14.19 | 540410 |
| 2022-01-07 | 13.93 | $14.13 | 288200 |
| 2022-01-06 | 13.92 | $13.93 | 155500 |
| 2022-01-05 | 13.94 | $13.86 | 320630 |
| 2022-01-04 | 13.99 | $13.97 | 317163 |
| 2022-01-03 | 14.03 | $13.96 | 785341 |
| 2021-12-31 | 14.08 | $14.00 | 215500 |
| 2021-12-30 | 14.12 | $14.00 | 196100 |
| 2021-12-29 | 14.18 | $14.02 | 285548 |
| 2021-12-28 | 14.24 | $14.01 | 265366 |
| 2021-12-27 | 14.31 | $14.01 | 514751 |
| 2021-12-23 | 14.40 | $14.01 | 378801 |
| 2021-12-22 | 14.50 | $13.93 | 292022 |
| 2021-12-21 | 14.64 | $14.14 | 636433 |
| 2021-12-20 | 14.75 | $14.44 | 458605 |
| 2021-12-17 | 14.82 | $14.18 | 285081 |
| 2021-12-16 | 14.96 | $14.15 | 234100 |
| 2021-12-15 | 15.12 | $14.28 | 501271 |
| 2021-12-14 | 15.29 | $14.73 | 245017 |
| 2021-12-13 | 15.38 | $15.09 | 187101 |
| 2021-12-10 | 15.41 | $15.36 | 192800 |
| 2021-12-09 | 15.39 | $15.49 | 223871 |
| 2021-12-08 | 15.33 | $15.48 | 166400 |
| 2021-12-07 | 15.26 | $15.33 | 188000 |
| 2021-12-06 | 15.22 | $15.13 | 228200 |
| 2021-12-03 | 15.20 | $15.06 | 275043 |
| 2021-12-02 | 15.20 | $15.15 | 202219 |
| 2021-12-01 | 15.18 | $14.95 | 249142 |
| 2021-11-30 | 15.19 | $15.00 | 311100 |
| 2021-11-29 | 15.20 | $15.15 | 192403 |
| 2021-11-26 | 15.17 | $15.10 | 292300 |
| 2021-11-24 | 15.14 | $15.25 | 142425 |
| 2021-11-23 | 15.08 | $15.25 | 200836 |
| 2021-11-22 | 15.01 | $15.22 | 390516 |
| 2021-11-19 | 14.93 | $15.12 | 292406 |
| 2021-11-18 | 14.85 | $15.02 | 257132 |
| 2021-11-17 | 14.78 | $15.21 | 255142 |
| 2021-11-16 | 14.66 | $14.96 | 514400 |
| 2021-11-15 | 14.57 | $14.58 | 82233 |
| 2021-11-12 | 14.55 | $14.35 | 84200 |
| 2021-11-11 | 14.57 | $14.37 | 212540 |
| 2021-11-10 | 14.58 | $14.60 | 70131 |
| 2021-11-09 | 14.55 | $14.57 | 226200 |
| 2021-11-08 | 14.52 | $14.87 | 298381 |
| 2021-11-05 | 14.42 | $14.81 | 132200 |
| 2021-11-04 | 14.32 | $14.60 | 177244 |
| 2021-11-03 | 14.24 | $14.59 | 195756 |
| 2021-11-02 | 14.15 | $14.41 | 335434 |
| 2021-11-01 | 14.08 | $14.06 | 272900 |
| 2021-10-29 | 14.08 | $14.06 | 130700 |
| 2021-10-28 | 14.07 | $14.05 | 280003 |
| 2021-10-27 | 14.07 | $14.04 | 112700 |
| 2021-10-26 | 14.07 | $14.02 | 225900 |
| 2021-10-25 | 14.07 | $14.04 | 110902 |
| 2021-10-22 | 14.06 | $14.05 | 163208 |
| 2021-10-21 | 14.06 | $14.05 | 309404 |
| 2021-10-20 | 14.05 | $14.03 | 168400 |
| 2021-10-19 | 14.04 | $14.05 | 146849 |
| 2021-10-18 | 14.02 | $14.04 | 130400 |
| 2021-10-15 | 14.01 | $14.06 | 92548 |
| 2021-10-14 | 13.99 | $14.00 | 144100 |
| 2021-10-13 | 13.98 | $14.02 | 64100 |
| 2021-10-12 | 13.96 | $14.04 | 69400 |
| 2021-10-11 | 13.93 | $14.05 | 161927 |
| 2021-10-08 | 13.90 | $14.11 | 115800 |
| 2021-10-07 | 13.85 | $14.15 | 233948 |
| 2021-10-06 | 13.78 | $13.99 | 166202 |
| 2021-10-05 | 13.73 | $14.02 | 139900 |
| 2021-10-04 | 13.67 | $13.81 | 263200 |
| 2021-10-01 | 13.65 | $13.70 | 275900 |
| 2021-09-30 | 13.64 | $13.62 | 121700 |
| 2021-09-29 | 13.65 | $13.59 | 104032 |
| 2021-09-28 | 13.67 | $13.50 | 234000 |
| 2021-09-27 | 13.71 | $13.62 | 238400 |
| 2021-09-24 | 13.73 | $13.71 | 98014 |
| 2021-09-23 | 13.74 | $13.71 | 106300 |
| 2021-09-22 | 13.75 | $13.69 | 120000 |
| 2021-09-21 | 13.77 | $13.51 | 94902 |
| 2021-09-20 | 13.82 | $13.52 | 234942 |
| 2021-09-17 | 13.88 | $13.73 | 77907 |
| 2021-09-16 | 13.91 | $13.63 | 105000 |
| 2021-09-15 | 13.96 | $13.76 | 136011 |
| 2021-09-14 | 13.99 | $13.75 | 92200 |
| 2021-09-13 | 14.03 | $13.88 | 295649 |
| 2021-09-10 | 14.05 | $14.03 | 187900 |
| 2021-09-09 | 14.03 | $14.16 | 337921 |
| 2021-09-08 | 13.99 | $14.11 | 737800 |
| 2021-09-07 | 13.95 | $13.99 | 254743 |
| 2021-09-03 | 13.93 | $13.89 | 125700 |
| 2021-09-02 | 13.92 | $13.90 | 107400 |
| 2021-09-01 | 13.91 | $13.90 | 163400 |
| 2021-08-31 | 13.90 | $13.85 | 112748 |
| 2021-08-30 | 13.90 | $13.84 | 123300 |
| 2021-08-27 | 13.90 | $13.88 | 105827 |
| 2021-08-26 | 13.89 | $13.81 | 108100 |
| 2021-08-25 | 13.89 | $13.87 | 125040 |
| 2021-08-24 | 13.87 | $13.68 | 188900 |
| 2021-08-23 | 13.90 | $13.66 | 206300 |
| 2021-08-20 | 13.93 | $13.92 | 155300 |
| 2021-08-19 | 13.91 | $13.76 | 167617 |
| 2021-08-18 | 13.92 | $13.94 | 86824 |
| 2021-08-17 | 13.89 | $13.94 | 192500 |
| 2021-08-16 | 13.85 | $14.14 | 135100 |
| 2021-08-13 | 13.77 | $14.29 | 277600 |
| 2021-08-12 | 13.64 | $14.40 | 277200 |
| 2021-08-11 | 13.47 | $14.00 | 350800 |
| 2021-08-10 | 13.35 | $13.51 | 87400 |
| 2021-08-09 | 13.32 | $13.52 | 172975 |
| 2021-08-06 | 13.28 | $13.48 | 73800 |
| 2021-08-05 | 13.25 | $13.53 | 137000 |
| 2021-08-04 | 13.19 | $13.50 | 136741 |
| 2021-08-03 | 13.14 | $13.50 | 227100 |
| 2021-08-02 | 13.08 | $13.17 | 246640 |
| 2021-07-30 | 13.08 | $13.30 | 98100 |
| 2021-07-29 | 13.05 | $13.29 | 75607 |
| 2021-07-28 | 13.02 | $13.15 | 59400 |
| 2021-07-27 | 13.01 | $13.03 | 94515 |
| 2021-07-26 | 13.03 | $13.23 | 76700 |
| 2021-07-23 | 13.02 | $13.20 | 90109 |
| 2021-07-22 | 13.00 | $13.27 | 58889 |
| 2021-07-21 | 12.98 | $13.18 | 78800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
3.74
2026-07-17
Close Price
$3.70
Vol: 536791
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.49
Average
9.71
Maximum
15.43
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.74 | $3.70 | 536791 |
| 2026-07-16 | 3.76 | $3.72 | 1.2M |
| 2026-07-15 | 3.77 | $3.70 | 1.3M |
| 2026-07-14 | 3.79 | $3.76 | 559108 |
| 2026-07-13 | 3.80 | $3.77 | 987801 |
| 2026-07-10 | 3.81 | $3.85 | 1.0M |
| 2026-07-09 | 3.80 | $3.84 | 693805 |
| 2026-07-08 | 3.78 | $3.88 | 904231 |
| 2026-07-07 | 3.75 | $3.87 | 844952 |
| 2026-07-06 | 3.72 | $3.86 | 1.2M |
| 2026-07-02 | 3.69 | $3.86 | 1.0M |
| 2026-07-01 | 3.64 | $3.82 | 1.0M |
| 2026-06-30 | 3.61 | $3.72 | 1.2M |
| 2026-06-29 | 3.60 | $3.70 | 604200 |
| 2026-06-26 | 3.59 | $3.70 | 795647 |
| 2026-06-25 | 3.59 | $3.71 | 903925 |
| 2026-06-24 | 3.58 | $3.65 | 1.0M |
| 2026-06-23 | 3.60 | $3.60 | 1.0M |
| 2026-06-22 | 3.64 | $3.55 | 1.8M |
| 2026-06-18 | 3.70 | $3.66 | 1.1M |
| 2026-06-17 | 3.74 | $3.61 | 2.5M |
| 2026-06-16 | 3.82 | $3.73 | 2.0M |
| 2026-06-15 | 3.87 | $3.82 | 941166 |
| 2026-06-12 | 3.91 | $3.82 | 913900 |
| 2026-06-11 | 3.95 | $3.82 | 1.2M |
| 2026-06-10 | 4.01 | $3.83 | 2.2M |
| 2026-06-09 | 4.07 | $4.03 | 885500 |
| 2026-06-08 | 4.09 | $4.05 | 1.3M |
| 2026-06-05 | 4.11 | $4.06 | 933114 |
| 2026-06-04 | 4.12 | $4.10 | 635046 |
| 2026-06-03 | 4.13 | $4.08 | 531336 |
| 2026-06-02 | 4.14 | $4.15 | 646037 |
| 2026-06-01 | 4.13 | $4.14 | 891969 |
| 2026-05-29 | 4.13 | $4.12 | 1.2M |
| 2026-05-28 | 4.13 | $4.19 | 793832 |
| 2026-05-27 | 4.10 | $4.15 | 698494 |
| 2026-05-26 | 4.09 | $4.12 | 679800 |
| 2026-05-22 | 4.08 | $4.04 | 702622 |
| 2026-05-21 | 4.09 | $4.04 | 489300 |
| 2026-05-20 | 4.11 | $4.07 | 402313 |
| 2026-05-19 | 4.12 | $4.02 | 523470 |
| 2026-05-18 | 4.15 | $4.02 | 1.3M |
| 2026-05-15 | 4.18 | $4.03 | 469400 |
| 2026-05-14 | 4.21 | $4.07 | 455068 |
| 2026-05-13 | 4.24 | $4.09 | 813322 |
| 2026-05-12 | 4.27 | $4.08 | 2.3M |
| 2026-05-11 | 4.31 | $4.23 | 1.9M |
| 2026-05-08 | 4.30 | $4.26 | 1.1M |
| 2026-05-07 | 4.29 | $4.28 | 829274 |
| 2026-05-06 | 4.26 | $4.22 | 907300 |
| 2026-05-05 | 4.24 | $4.23 | 921825 |
| 2026-05-04 | 4.21 | $4.25 | 1.4M |
| 2026-05-01 | 4.17 | $4.22 | 2.3M |
| 2026-04-30 | 4.12 | $4.08 | 1.2M |
| 2026-04-29 | 4.11 | $4.08 | 506089 |
| 2026-04-28 | 4.09 | $4.02 | 570184 |
| 2026-04-27 | 4.09 | $3.99 | 766513 |
| 2026-04-24 | 4.10 | $4.02 | 465094 |
| 2026-04-23 | 4.10 | $4.04 | 1.2M |
| 2026-04-22 | 4.09 | $4.05 | 405200 |
| 2026-04-21 | 4.07 | $4.00 | 787929 |
| 2026-04-20 | 4.06 | $4.01 | 741119 |
| 2026-04-17 | 4.04 | $4.05 | 1.1M |
| 2026-04-16 | 4.01 | $4.00 | 1.0M |
| 2026-04-15 | 3.99 | $4.04 | 1.4M |
| 2026-04-14 | 3.94 | $3.84 | 1.2M |
| 2026-04-13 | 3.95 | $3.82 | 1.6M |
| 2026-04-10 | 3.97 | $3.82 | 1.5M |
| 2026-04-09 | 3.99 | $4.06 | 1.7M |
| 2026-04-08 | 3.94 | $4.07 | 1.0M |
| 2026-04-07 | 3.87 | $3.93 | 719000 |
| 2026-04-06 | 3.83 | $4.00 | 1.1M |
| 2026-04-02 | 3.76 | $3.98 | 1.2M |
| 2026-04-01 | 3.68 | $3.97 | 2.4M |
| 2026-03-31 | 3.59 | $3.76 | 1.5M |
| 2026-03-30 | 3.55 | $3.61 | 1.1M |
| 2026-03-27 | 3.55 | $3.69 | 839916 |
| 2026-03-26 | 3.52 | $3.68 | 959126 |
| 2026-03-25 | 3.50 | $3.61 | 2.0M |
| 2026-03-24 | 3.49 | $3.51 | 1.3M |
| 2026-03-23 | 3.53 | $3.61 | 1.6M |
| 2026-03-20 | 3.54 | $3.65 | 1.5M |
| 2026-03-19 | 3.54 | $3.64 | 1.9M |
| 2026-03-18 | 3.55 | $3.51 | 1.5M |
| 2026-03-17 | 3.62 | $3.61 | 1.2M |
| 2026-03-16 | 3.66 | $3.57 | 1.7M |
| 2026-03-13 | 3.74 | $3.56 | 4.5M |
| 2026-03-12 | 3.84 | $3.80 | 3.8M |
| 2026-03-11 | 3.88 | $3.97 | 2.8M |
| 2026-03-10 | 3.89 | $4.18 | 2.8M |
| 2026-03-09 | 3.84 | $4.06 | 2.4M |
| 2026-03-06 | 3.82 | $4.01 | 2.9M |
| 2026-03-05 | 3.82 | $4.08 | 1.2M |
| 2026-03-04 | 3.80 | $3.99 | 1.7M |
| 2026-03-03 | 3.80 | $4.05 | 2.0M |
| 2026-03-02 | 3.80 | $4.13 | 4.3M |
| 2026-02-27 | 3.78 | $4.03 | 3.7M |
| 2026-02-26 | 3.80 | $3.90 | 5.1M |
| 2026-02-25 | 3.86 | $4.07 | 3.4M |
| 2026-02-24 | 3.90 | $3.95 | 2.8M |
| 2026-02-23 | 3.98 | $3.99 | 3.2M |
| 2026-02-20 | 4.09 | $4.05 | 2.3M |
| 2026-02-19 | 4.20 | $4.13 | 3.6M |
| 2026-02-18 | 4.32 | $4.21 | 3.5M |
| 2026-02-17 | 4.44 | $4.17 | 9.4M |
| 2026-02-13 | 4.62 | $4.47 | 2.9M |
| 2026-02-12 | 4.74 | $4.75 | 1.5M |
| 2026-02-11 | 4.81 | $4.78 | 2.1M |
| 2026-02-10 | 4.88 | $4.61 | 6.4M |
| 2026-02-09 | 5.04 | $4.89 | 2.8M |
| 2026-02-06 | 5.13 | $5.15 | 3.5M |
| 2026-02-05 | 5.18 | $4.97 | 2.0M |
| 2026-02-04 | 5.29 | $5.11 | 2.8M |
| 2026-02-03 | 5.39 | $5.00 | 6.1M |
| 2026-02-02 | 5.54 | $5.19 | 4.0M |
| 2026-01-30 | 5.67 | $5.42 | 6.6M |
| 2026-01-29 | 5.75 | $5.79 | 1.1M |
| 2026-01-28 | 5.74 | $5.74 | 666900 |
| 2026-01-27 | 5.74 | $5.73 | 1.5M |
| 2026-01-26 | 5.74 | $5.85 | 1.7M |
| 2026-01-23 | 5.71 | $5.80 | 1.7M |
| 2026-01-22 | 5.68 | $5.67 | 877700 |
| 2026-01-21 | 5.69 | $5.61 | 2.0M |
| 2026-01-20 | 5.72 | $5.68 | 1.1M |
| 2026-01-16 | 5.74 | $5.74 | 677316 |
| 2026-01-15 | 5.74 | $5.70 | 1.1M |
| 2026-01-14 | 5.76 | $5.69 | 1.4M |
| 2026-01-13 | 5.78 | $5.61 | 1.7M |
| 2026-01-12 | 5.83 | $5.73 | 1.4M |
| 2026-01-09 | 5.86 | $5.90 | 2.1M |
| 2026-01-08 | 5.84 | $5.80 | 1.4M |
| 2026-01-07 | 5.84 | $5.85 | 1.5M |
| 2026-01-06 | 5.84 | $5.95 | 1.8M |
| 2026-01-05 | 5.79 | $6.00 | 1.5M |
| 2026-01-02 | 5.73 | $5.90 | 1.2M |
| 2025-12-31 | 5.68 | $5.76 | 2.4M |
| 2025-12-30 | 5.66 | $5.73 | 2.0M |
| 2025-12-29 | 5.66 | $5.70 | 1.4M |
| 2025-12-26 | 5.66 | $5.74 | 1.2M |
| 2025-12-24 | 5.66 | $5.75 | 608637 |
| 2025-12-23 | 5.65 | $5.70 | 1.3M |
| 2025-12-22 | 5.65 | $5.73 | 1.5M |
| 2025-12-19 | 5.66 | $5.72 | 866200 |
| 2025-12-18 | 5.66 | $5.68 | 1.1M |
| 2025-12-17 | 5.68 | $5.61 | 1.6M |
| 2025-12-16 | 5.74 | $5.54 | 1.7M |
| 2025-12-15 | 5.82 | $5.47 | 2.3M |
| 2025-12-12 | 5.95 | $5.53 | 2.5M |
| 2025-12-11 | 6.09 | $5.65 | 3.0M |
| 2025-12-10 | 6.23 | $5.90 | 4.0M |
| 2025-12-09 | 6.31 | $6.20 | 1.1M |
| 2025-12-08 | 6.31 | $6.21 | 1.7M |
| 2025-12-05 | 6.31 | $6.31 | 1.2M |
| 2025-12-04 | 6.27 | $6.41 | 1.4M |
| 2025-12-03 | 6.19 | $6.41 | 1.8M |
| 2025-12-02 | 6.10 | $6.28 | 1.4M |
| 2025-12-01 | 6.02 | $6.24 | 1.5M |
| 2025-11-28 | 5.94 | $6.27 | 1.4M |
| 2025-11-26 | 5.83 | $6.17 | 1.5M |
| 2025-11-25 | 5.74 | $6.01 | 2.1M |
| 2025-11-24 | 5.67 | $5.95 | 1.7M |
| 2025-11-21 | 5.61 | $5.65 | 1.9M |
| 2025-11-20 | 5.64 | $5.52 | 1.8M |
| 2025-11-19 | 5.72 | $5.56 | 2.5M |
| 2025-11-18 | 5.80 | $5.64 | 2.5M |
| 2025-11-17 | 5.89 | $5.74 | 3.6M |
| 2025-11-14 | 5.95 | $5.84 | 1.5M |
| 2025-11-13 | 6.01 | $5.97 | 1.2M |
| 2025-11-12 | 6.04 | $5.99 | 1.2M |
| 2025-11-11 | 6.07 | $6.01 | 1.4M |
| 2025-11-10 | 6.10 | $6.03 | 2.4M |
| 2025-11-07 | 6.13 | $6.24 | 1.8M |
| 2025-11-06 | 6.10 | $6.19 | 1.0M |
| 2025-11-05 | 6.09 | $6.19 | 1.3M |
| 2025-11-04 | 6.07 | $6.21 | 1.9M |
| 2025-11-03 | 6.05 | $6.16 | 1.4M |
| 2025-10-31 | 6.03 | $6.21 | 1.7M |
| 2025-10-30 | 6.01 | $6.02 | 1.2M |
| 2025-10-29 | 6.04 | $6.10 | 1.2M |
| 2025-10-28 | 6.05 | $6.28 | 927766 |
| 2025-10-27 | 6.02 | $6.26 | 1.2M |
| 2025-10-24 | 5.98 | $6.24 | 1.2M |
| 2025-10-23 | 5.95 | $6.11 | 1.4M |
| 2025-10-22 | 5.96 | $5.97 | 1.6M |
| 2025-10-21 | 6.02 | $5.93 | 2.0M |
| 2025-10-20 | 6.11 | $5.85 | 2.8M |
| 2025-10-17 | 6.25 | $6.06 | 2.1M |
| 2025-10-16 | 6.36 | $6.08 | 2.5M |
| 2025-10-15 | 6.48 | $6.20 | 3.9M |
| 2025-10-14 | 6.60 | $6.46 | 1.6M |
| 2025-10-13 | 6.66 | $6.71 | 1.6M |
| 2025-10-10 | 6.66 | $6.62 | 2.2M |
| 2025-10-09 | 6.68 | $6.74 | 1.4M |
| 2025-10-08 | 6.68 | $6.79 | 865805 |
| 2025-10-07 | 6.66 | $6.74 | 1.1M |
| 2025-10-06 | 6.65 | $6.78 | 1.4M |
| 2025-10-03 | 6.63 | $6.82 | 887491 |
| 2025-10-02 | 6.60 | $6.89 | 1.4M |
| 2025-10-01 | 6.54 | $6.77 | 1.3M |
| 2025-09-30 | 6.50 | $6.61 | 2.0M |
| 2025-09-29 | 6.51 | $6.39 | 2.3M |
| 2025-09-26 | 6.60 | $6.52 | 1.5M |
| 2025-09-25 | 6.67 | $6.59 | 994900 |
| 2025-09-24 | 6.74 | $6.58 | 948800 |
| 2025-09-23 | 6.82 | $6.63 | 1.2M |
| 2025-09-22 | 6.91 | $6.58 | 2.9M |
| 2025-09-19 | 7.04 | $6.87 | 1.2M |
| 2025-09-18 | 7.10 | $7.00 | 1.2M |
| 2025-09-17 | 7.14 | $6.94 | 1.2M |
| 2025-09-16 | 7.20 | $7.00 | 1.4M |
| 2025-09-15 | 7.25 | $7.01 | 1.4M |
| 2025-09-12 | 7.32 | $7.02 | 1.2M |
| 2025-09-11 | 7.39 | $7.05 | 2.5M |
| 2025-09-10 | 7.47 | $7.05 | 2.0M |
| 2025-09-09 | 7.56 | $7.14 | 4.2M |
| 2025-09-08 | 7.64 | $7.53 | 2.6M |
| 2025-09-05 | 7.61 | $7.55 | 2.1M |
| 2025-09-04 | 7.57 | $7.70 | 1.6M |
| 2025-09-03 | 7.46 | $7.59 | 1.5M |
| 2025-09-02 | 7.36 | $7.52 | 1.8M |
| 2025-08-29 | 7.26 | $7.55 | 2.5M |
| 2025-08-28 | 7.12 | $7.34 | 781602 |
| 2025-08-27 | 7.02 | $7.21 | 1.7M |
| 2025-08-26 | 6.94 | $7.24 | 1.6M |
| 2025-08-25 | 6.83 | $7.04 | 2.1M |
| 2025-08-22 | 6.76 | $7.04 | 1.1M |
| 2025-08-21 | 6.67 | $6.88 | 837845 |
| 2025-08-20 | 6.62 | $6.75 | 650101 |
| 2025-08-19 | 6.60 | $6.80 | 734700 |
| 2025-08-18 | 6.56 | $6.76 | 665200 |
| 2025-08-15 | 6.53 | $6.71 | 883900 |
| 2025-08-14 | 6.51 | $6.66 | 1.3M |
| 2025-08-13 | 6.51 | $6.83 | 1.5M |
| 2025-08-12 | 6.45 | $6.85 | 3.5M |
| 2025-08-11 | 6.38 | $6.25 | 2.8M |
| 2025-08-08 | 6.50 | $6.23 | 6.6M |
| 2025-08-07 | 6.65 | $6.41 | 4.3M |
| 2025-08-06 | 6.78 | $6.82 | 1.9M |
| 2025-08-05 | 6.81 | $7.00 | 1.4M |
| 2025-08-04 | 6.79 | $6.89 | 2.0M |
| 2025-08-01 | 6.81 | $6.80 | 1.7M |
| 2025-07-31 | 6.86 | $6.88 | 1.3M |
| 2025-07-30 | 6.91 | $6.87 | 1.3M |
| 2025-07-29 | 6.97 | $7.05 | 1.4M |
| 2025-07-28 | 7.00 | $7.01 | 1.6M |
| 2025-07-25 | 7.04 | $6.91 | 1.9M |
| 2025-07-24 | 7.13 | $6.70 | 6.4M |
| 2025-07-23 | 7.31 | $7.14 | 2.8M |
| 2025-07-22 | 7.39 | $7.37 | 872642 |
| 2025-07-21 | 7.41 | $7.30 | 1.6M |
| 2025-07-18 | 7.47 | $7.45 | 2.3M |
| 2025-07-17 | 7.49 | $7.41 | 2.0M |
| 2025-07-16 | 7.53 | $7.33 | 1.3M |
| 2025-07-15 | 7.60 | $7.38 | 1.8M |
| 2025-07-14 | 7.68 | $7.50 | 2.7M |
| 2025-07-11 | 7.73 | $7.60 | 1.8M |
| 2025-07-10 | 7.76 | $7.80 | 1.8M |
| 2025-07-09 | 7.73 | $7.75 | 1.7M |
| 2025-07-08 | 7.72 | $7.79 | 2.0M |
| 2025-07-07 | 7.69 | $7.75 | 1.7M |
| 2025-07-03 | 7.66 | $7.77 | 774500 |
| 2025-07-02 | 7.62 | $7.76 | 2.4M |
| 2025-07-01 | 7.58 | $7.71 | 1.4M |
| 2025-06-30 | 7.54 | $7.66 | 1.4M |
| 2025-06-27 | 7.51 | $7.57 | 931323 |
| 2025-06-26 | 7.51 | $7.53 | 896500 |
| 2025-06-25 | 7.51 | $7.53 | 676937 |
| 2025-06-24 | 7.52 | $7.55 | 917229 |
| 2025-06-23 | 7.53 | $7.48 | 1.3M |
| 2025-06-20 | 7.56 | $7.55 | 771694 |
| 2025-06-18 | 7.58 | $7.53 | 557911 |
| 2025-06-17 | 7.60 | $7.53 | 1.0M |
| 2025-06-16 | 7.64 | $7.52 | 717525 |
| 2025-06-13 | 7.69 | $7.52 | 902000 |
| 2025-06-12 | 7.74 | $7.58 | 1.0M |
| 2025-06-11 | 7.79 | $7.67 | 1.2M |
| 2025-06-10 | 7.82 | $7.80 | 1.7M |
| 2025-06-09 | 7.82 | $7.92 | 2.3M |
| 2025-06-06 | 7.78 | $7.91 | 1.5M |
| 2025-06-05 | 7.73 | $7.76 | 902336 |
| 2025-06-04 | 7.72 | $7.64 | 1.5M |
| 2025-06-03 | 7.74 | $7.77 | 1.3M |
| 2025-06-02 | 7.73 | $7.86 | 1.1M |
| 2025-05-30 | 7.68 | $7.88 | 1.3M |
| 2025-05-29 | 7.63 | $7.70 | 921744 |
| 2025-05-28 | 7.61 | $7.52 | 2.0M |
| 2025-05-27 | 7.65 | $7.66 | 914043 |
| 2025-05-23 | 7.66 | $7.50 | 589911 |
| 2025-05-22 | 7.72 | $7.44 | 835933 |
| 2025-05-21 | 7.81 | $7.55 | 990623 |
| 2025-05-20 | 7.88 | $7.71 | 618313 |
| 2025-05-19 | 7.92 | $7.80 | 767300 |
| 2025-05-16 | 7.94 | $7.89 | 633500 |
| 2025-05-15 | 7.94 | $7.73 | 676600 |
| 2025-05-14 | 7.98 | $7.72 | 1.3M |
| 2025-05-13 | 8.03 | $7.84 | 1.3M |
| 2025-05-12 | 8.06 | $7.90 | 1.4M |
| 2025-05-09 | 8.06 | $7.99 | 1.3M |
| 2025-05-08 | 8.04 | $7.99 | 2.3M |
| 2025-05-07 | 8.02 | $8.15 | 986162 |
| 2025-05-06 | 7.93 | $8.12 | 1.4M |
| 2025-05-05 | 7.83 | $7.97 | 1.2M |
| 2025-05-02 | 7.76 | $7.82 | 1.1M |
| 2025-05-01 | 7.72 | $7.77 | 1.2M |
| 2025-04-30 | 7.68 | $7.77 | 1.7M |
| 2025-04-29 | 7.64 | $7.80 | 921010 |
| 2025-04-28 | 7.57 | $7.81 | 853023 |
| 2025-04-25 | 7.49 | $7.78 | 797513 |
| 2025-04-24 | 7.41 | $7.72 | 901900 |
| 2025-04-23 | 7.32 | $7.66 | 1.1M |
| 2025-04-22 | 7.24 | $7.60 | 1.1M |
| 2025-04-21 | 7.17 | $7.38 | 1.3M |
| 2025-04-17 | 7.15 | $7.38 | 1.8M |
| 2025-04-16 | 7.13 | $7.29 | 2.4M |
| 2025-04-15 | 7.15 | $7.39 | 4.6M |
| 2025-04-14 | 7.14 | $6.94 | 1.7M |
| 2025-04-11 | 7.27 | $7.03 | 2.3M |
| 2025-04-10 | 7.41 | $7.28 | 2.3M |
| 2025-04-09 | 7.51 | $8.02 | 2.9M |
| 2025-04-08 | 7.40 | $7.22 | 2.6M |
| 2025-04-07 | 7.53 | $7.05 | 2.6M |
| 2025-04-04 | 7.74 | $7.21 | 2.9M |
| 2025-04-03 | 7.94 | $7.74 | 2.2M |
| 2025-04-02 | 8.03 | $8.31 | 1.3M |
| 2025-04-01 | 7.96 | $8.21 | 826700 |
| 2025-03-31 | 7.91 | $8.10 | 1.3M |
| 2025-03-28 | 7.88 | $8.05 | 608508 |
| 2025-03-27 | 7.87 | $8.05 | 845500 |
| 2025-03-26 | 7.86 | $8.03 | 635855 |
| 2025-03-25 | 7.85 | $8.06 | 829701 |
| 2025-03-24 | 7.84 | $7.96 | 1.4M |
| 2025-03-21 | 7.86 | $7.92 | 773900 |
| 2025-03-20 | 7.91 | $7.89 | 1.4M |
| 2025-03-19 | 7.98 | $7.70 | 4.2M |
| 2025-03-18 | 8.13 | $7.93 | 1.7M |
| 2025-03-17 | 8.24 | $8.05 | 1.8M |
| 2025-03-14 | 8.34 | $8.24 | 785000 |
| 2025-03-13 | 8.40 | $8.13 | 888080 |
| 2025-03-12 | 8.52 | $8.16 | 2.4M |
| 2025-03-11 | 8.65 | $8.26 | 4.5M |
| 2025-03-10 | 8.79 | $8.76 | 1.8M |
| 2025-03-07 | 8.79 | $8.80 | 1.3M |
| 2025-03-06 | 8.78 | $8.82 | 842751 |
| 2025-03-05 | 8.76 | $8.82 | 1.5M |
| 2025-03-04 | 8.74 | $8.76 | 1.8M |
| 2025-03-03 | 8.73 | $8.78 | 1.8M |
| 2025-02-28 | 8.72 | $8.76 | 1.1M |
| 2025-02-27 | 8.71 | $8.68 | 573937 |
| 2025-02-26 | 8.72 | $8.72 | 672206 |
| 2025-02-25 | 8.72 | $8.70 | 645610 |
| 2025-02-24 | 8.73 | $8.74 | 916124 |
| 2025-02-21 | 8.73 | $8.79 | 864302 |
| 2025-02-20 | 8.71 | $8.86 | 1.1M |
| 2025-02-19 | 8.67 | $8.64 | 692524 |
| 2025-02-18 | 8.68 | $8.63 | 803916 |
| 2025-02-14 | 8.71 | $8.63 | 918085 |
| 2025-02-13 | 8.74 | $8.66 | 892304 |
| 2025-02-12 | 8.77 | $8.71 | 1.3M |
| 2025-02-11 | 8.80 | $8.73 | 798189 |
| 2025-02-10 | 8.82 | $8.75 | 1.1M |
| 2025-02-07 | 8.84 | $8.94 | 1.4M |
| 2025-02-06 | 8.81 | $8.91 | 893140 |
| 2025-02-05 | 8.77 | $8.87 | 1.1M |
| 2025-02-04 | 8.75 | $8.82 | 897400 |
| 2025-02-03 | 8.73 | $8.74 | 1.0M |
| 2025-01-31 | 8.74 | $8.78 | 828390 |
| 2025-01-30 | 8.74 | $8.75 | 738127 |
| 2025-01-29 | 8.74 | $8.73 | 663500 |
| 2025-01-28 | 8.76 | $8.74 | 585309 |
| 2025-01-27 | 8.78 | $8.72 | 775067 |
| 2025-01-24 | 8.81 | $8.72 | 2.3M |
| 2025-01-23 | 8.84 | $8.80 | 1.1M |
| 2025-01-22 | 8.86 | $8.79 | 986300 |
| 2025-01-21 | 8.89 | $8.85 | 623256 |
| 2025-01-17 | 8.91 | $8.85 | 634692 |
| 2025-01-16 | 8.93 | $8.84 | 719571 |
| 2025-01-15 | 8.96 | $8.86 | 1.1M |
| 2025-01-14 | 8.99 | $8.89 | 1.2M |
| 2025-01-13 | 9.02 | $8.90 | 780641 |
| 2025-01-10 | 9.05 | $9.11 | 1.2M |
| 2025-01-08 | 9.01 | $9.12 | 616518 |
| 2025-01-07 | 8.97 | $9.07 | 701100 |
| 2025-01-06 | 8.94 | $9.12 | 938544 |
| 2025-01-03 | 8.88 | $9.14 | 1.3M |
| 2025-01-02 | 8.81 | $9.06 | 808931 |
| 2024-12-31 | 8.74 | $8.88 | 1.2M |
| 2024-12-30 | 8.72 | $8.70 | 2.2M |
| 2024-12-27 | 8.76 | $8.82 | 871000 |
| 2024-12-26 | 8.77 | $8.86 | 920672 |
| 2024-12-24 | 8.77 | $8.81 | 484700 |
| 2024-12-23 | 8.79 | $8.81 | 1.1M |
| 2024-12-20 | 8.81 | $8.79 | 959122 |
| 2024-12-19 | 8.85 | $8.71 | 908608 |
| 2024-12-18 | 8.93 | $8.75 | 968600 |
| 2024-12-17 | 9.01 | $8.82 | 1.4M |
| 2024-12-16 | 9.09 | $8.88 | 1.9M |
| 2024-12-13 | 9.17 | $9.00 | 1.3M |
| 2024-12-12 | 9.23 | $9.03 | 1.5M |
| 2024-12-11 | 9.29 | $9.13 | 1.1M |
| 2024-12-10 | 9.34 | $9.35 | 1.5M |
| 2024-12-09 | 9.32 | $9.43 | 1.0M |
| 2024-12-06 | 9.28 | $9.47 | 982000 |
| 2024-12-05 | 9.21 | $9.49 | 1.3M |
| 2024-12-04 | 9.13 | $9.48 | 2.0M |
| 2024-12-03 | 9.03 | $9.29 | 1.9M |
| 2024-12-02 | 8.98 | $9.09 | 1.1M |
| 2024-11-29 | 8.97 | $9.09 | 1.2M |
| 2024-11-27 | 8.97 | $9.09 | 868600 |
| 2024-11-26 | 8.97 | $9.09 | 702577 |
| 2024-11-25 | 8.98 | $9.11 | 885112 |
| 2024-11-22 | 8.98 | $9.05 | 865054 |
| 2024-11-21 | 9.01 | $8.94 | 1.1M |
| 2024-11-20 | 9.08 | $8.98 | 888221 |
| 2024-11-19 | 9.16 | $9.05 | 1.1M |
| 2024-11-18 | 9.24 | $8.98 | 2.1M |
| 2024-11-15 | 9.36 | $9.13 | 1.2M |
| 2024-11-14 | 9.46 | $9.27 | 3.6M |
| 2024-11-13 | 9.53 | $9.41 | 1.1M |
| 2024-11-12 | 9.58 | $9.37 | 1.8M |
| 2024-11-11 | 9.66 | $9.70 | 1.8M |
| 2024-11-08 | 9.65 | $9.70 | 1.4M |
| 2024-11-07 | 9.63 | $9.75 | 1.0M |
| 2024-11-06 | 9.60 | $9.64 | 1.9M |
| 2024-11-05 | 9.60 | $9.69 | 545806 |
| 2024-11-04 | 9.58 | $9.62 | 1.2M |
| 2024-11-01 | 9.57 | $9.69 | 890579 |
| 2024-10-31 | 9.55 | $9.57 | 728000 |
| 2024-10-30 | 9.56 | $9.55 | 812500 |
| 2024-10-29 | 9.58 | $9.55 | 922011 |
| 2024-10-28 | 9.61 | $9.58 | 737100 |
| 2024-10-25 | 9.64 | $9.61 | 806203 |
| 2024-10-24 | 9.66 | $9.57 | 1.4M |
| 2024-10-23 | 9.70 | $9.67 | 552700 |
| 2024-10-22 | 9.72 | $9.70 | 693100 |
| 2024-10-21 | 9.73 | $9.75 | 845821 |
| 2024-10-18 | 9.74 | $9.72 | 430206 |
| 2024-10-17 | 9.75 | $9.70 | 654000 |
| 2024-10-16 | 9.77 | $9.70 | 643735 |
| 2024-10-15 | 9.80 | $9.70 | 487300 |
| 2024-10-14 | 9.83 | $9.70 | 1.5M |
| 2024-10-11 | 9.87 | $9.77 | 917600 |
| 2024-10-10 | 9.90 | $9.92 | 1.3M |
| 2024-10-09 | 9.89 | $9.94 | 1.4M |
| 2024-10-08 | 9.86 | $9.98 | 964831 |
| 2024-10-07 | 9.82 | $9.91 | 912100 |
| 2024-10-04 | 9.79 | $9.87 | 818000 |
| 2024-10-03 | 9.77 | $9.83 | 686140 |
| 2024-10-02 | 9.76 | $9.82 | 807028 |
| 2024-10-01 | 9.75 | $9.76 | 1.0M |
| 2024-09-30 | 9.75 | $9.86 | 1.2M |
| 2024-09-27 | 9.72 | $9.72 | 467352 |
| 2024-09-26 | 9.74 | $9.75 | 673536 |
| 2024-09-25 | 9.74 | $9.73 | 544400 |
| 2024-09-24 | 9.76 | $9.76 | 705809 |
| 2024-09-23 | 9.77 | $9.75 | 484100 |
| 2024-09-20 | 9.79 | $9.76 | 670744 |
| 2024-09-19 | 9.81 | $9.77 | 830500 |
| 2024-09-18 | 9.83 | $9.80 | 863941 |
| 2024-09-17 | 9.85 | $9.78 | 807200 |
| 2024-09-16 | 9.87 | $9.81 | 1.1M |
| 2024-09-13 | 9.90 | $9.80 | 623233 |
| 2024-09-12 | 9.93 | $9.80 | 697600 |
| 2024-09-11 | 9.97 | $9.80 | 777642 |
| 2024-09-10 | 10.01 | $9.91 | 689355 |
| 2024-09-09 | 10.03 | $10.06 | 1.5M |
| 2024-09-06 | 10.01 | $10.01 | 832511 |
| 2024-09-05 | 10.00 | $10.02 | 743500 |
| 2024-09-04 | 9.98 | $9.98 | 568040 |
| 2024-09-03 | 9.97 | $9.94 | 1.2M |
| 2024-08-30 | 9.97 | $9.99 | 1.0M |
| 2024-08-29 | 9.95 | $9.94 | 539900 |
| 2024-08-28 | 9.95 | $9.93 | 550448 |
| 2024-08-27 | 9.95 | $9.94 | 791738 |
| 2024-08-26 | 9.94 | $9.99 | 836114 |
| 2024-08-23 | 9.91 | $10.00 | 926029 |
| 2024-08-22 | 9.88 | $9.95 | 797503 |
| 2024-08-21 | 9.85 | $10.00 | 809000 |
| 2024-08-20 | 9.80 | $9.93 | 771100 |
| 2024-08-19 | 9.77 | $9.88 | 807400 |
| 2024-08-16 | 9.74 | $9.79 | 667400 |
| 2024-08-15 | 9.74 | $9.71 | 976035 |
| 2024-08-14 | 9.76 | $9.68 | 654011 |
| 2024-08-13 | 9.80 | $9.74 | 918307 |
| 2024-08-12 | 9.83 | $9.79 | 953500 |
| 2024-08-09 | 9.85 | $9.96 | 1.3M |
| 2024-08-08 | 9.82 | $10.04 | 757600 |
| 2024-08-07 | 9.76 | $9.87 | 871811 |
| 2024-08-06 | 9.74 | $9.74 | 1.1M |
| 2024-08-05 | 9.76 | $9.62 | 1.9M |
| 2024-08-02 | 9.83 | $9.82 | 1.1M |
| 2024-08-01 | 9.84 | $9.91 | 872303 |
| 2024-07-31 | 9.84 | $9.95 | 901902 |
| 2024-07-30 | 9.82 | $9.89 | 895804 |
| 2024-07-29 | 9.82 | $9.82 | 648000 |
| 2024-07-26 | 9.84 | $9.83 | 1.6M |
| 2024-07-25 | 9.87 | $9.82 | 1.5M |
| 2024-07-24 | 9.90 | $9.71 | 2.9M |
| 2024-07-23 | 9.98 | $10.00 | 795922 |
| 2024-07-22 | 9.99 | $10.01 | 939432 |
| 2024-07-19 | 9.99 | $9.92 | 2.8M |
| 2024-07-18 | 10.03 | $9.97 | 1.1M |
| 2024-07-17 | 10.05 | $10.02 | 1.2M |
| 2024-07-16 | 10.07 | $10.04 | 986699 |
| 2024-07-15 | 10.09 | $10.04 | 1.9M |
| 2024-07-12 | 10.11 | $10.01 | 1.4M |
| 2024-07-11 | 10.15 | $10.03 | 1.3M |
| 2024-07-10 | 10.19 | $10.24 | 1.5M |
| 2024-07-09 | 10.17 | $10.30 | 1.2M |
| 2024-07-08 | 10.12 | $10.25 | 975837 |
| 2024-07-05 | 10.09 | $10.20 | 965418 |
| 2024-07-03 | 10.06 | $10.15 | 570800 |
| 2024-07-02 | 10.04 | $10.09 | 971012 |
| 2024-07-01 | 10.03 | $10.04 | 1.0M |
| 2024-06-28 | 10.04 | $10.05 | 1.7M |
| 2024-06-27 | 10.06 | $10.06 | 1.1M |
| 2024-06-26 | 10.07 | $10.08 | 691053 |
| 2024-06-25 | 10.08 | $10.08 | 466900 |
| 2024-06-24 | 10.09 | $10.08 | 651912 |
| 2024-06-21 | 10.11 | $10.07 | 546300 |
| 2024-06-20 | 10.14 | $10.10 | 606106 |
| 2024-06-18 | 10.16 | $10.10 | 639910 |
| 2024-06-17 | 10.19 | $10.10 | 526200 |
| 2024-06-14 | 10.22 | $10.11 | 896233 |
| 2024-06-13 | 10.25 | $10.13 | 1.1M |
| 2024-06-12 | 10.29 | $10.21 | 1.0M |
| 2024-06-11 | 10.31 | $10.22 | 802342 |
| 2024-06-10 | 10.33 | $10.27 | 1.2M |
| 2024-06-07 | 10.34 | $10.44 | 1.6M |
| 2024-06-06 | 10.30 | $10.40 | 1.4M |
| 2024-06-05 | 10.26 | $10.28 | 996900 |
| 2024-06-04 | 10.25 | $10.27 | 1.1M |
| 2024-06-03 | 10.23 | $10.27 | 955245 |
| 2024-05-31 | 10.22 | $10.19 | 858960 |
| 2024-05-30 | 10.22 | $10.17 | 675913 |
| 2024-05-29 | 10.23 | $10.15 | 1.1M |
| 2024-05-28 | 10.25 | $10.22 | 607813 |
| 2024-05-24 | 10.25 | $10.19 | 471895 |
| 2024-05-23 | 10.27 | $10.19 | 681100 |
| 2024-05-22 | 10.28 | $10.27 | 635010 |
| 2024-05-21 | 10.27 | $10.32 | 991100 |
| 2024-05-20 | 10.24 | $10.26 | 656720 |
| 2024-05-17 | 10.22 | $10.21 | 503000 |
| 2024-05-16 | 10.21 | $10.20 | 766900 |
| 2024-05-15 | 10.21 | $10.20 | 743133 |
| 2024-05-14 | 10.20 | $10.13 | 603700 |
| 2024-05-13 | 10.21 | $10.15 | 466300 |
| 2024-05-10 | 10.21 | $10.12 | 825300 |
| 2024-05-09 | 10.23 | $10.33 | 1.1M |
| 2024-05-08 | 10.18 | $10.29 | 754800 |
| 2024-05-07 | 10.13 | $10.25 | 904340 |
| 2024-05-06 | 10.09 | $10.25 | 1.4M |
| 2024-05-03 | 10.03 | $10.11 | 1.1M |
| 2024-05-02 | 10.01 | $10.06 | 506518 |
| 2024-05-01 | 10.00 | $10.03 | 607128 |
| 2024-04-30 | 9.99 | $10.05 | 440500 |
| 2024-04-29 | 9.98 | $10.04 | 520482 |
| 2024-04-26 | 9.97 | $10.02 | 416727 |
| 2024-04-25 | 9.97 | $9.99 | 489707 |
| 2024-04-24 | 9.97 | $10.03 | 384627 |
| 2024-04-23 | 9.96 | $10.02 | 567700 |
| 2024-04-22 | 9.96 | $9.98 | 511900 |
| 2024-04-19 | 9.97 | $9.96 | 477948 |
| 2024-04-18 | 9.98 | $9.95 | 498300 |
| 2024-04-17 | 10.01 | $9.96 | 432600 |
| 2024-04-16 | 10.03 | $9.92 | 693400 |
| 2024-04-15 | 10.08 | $9.94 | 836400 |
| 2024-04-12 | 10.13 | $10.00 | 667594 |
| 2024-04-11 | 10.17 | $10.10 | 674255 |
| 2024-04-10 | 10.18 | $10.10 | 971241 |
| 2024-04-09 | 10.20 | $10.14 | 882400 |
| 2024-04-08 | 10.21 | $10.32 | 1.1M |
| 2024-04-05 | 10.17 | $10.24 | 908588 |
| 2024-04-04 | 10.14 | $10.17 | 750400 |
| 2024-04-03 | 10.13 | $10.21 | 1.3M |
| 2024-04-02 | 10.10 | $10.15 | 627800 |
| 2024-04-01 | 10.08 | $10.15 | 608239 |
| 2024-03-28 | 10.06 | $10.11 | 689600 |
| 2024-03-27 | 10.04 | $10.13 | 621872 |
| 2024-03-26 | 10.02 | $10.05 | 872478 |
| 2024-03-25 | 10.02 | $10.01 | 674200 |
| 2024-03-22 | 10.03 | $10.00 | 935659 |
| 2024-03-21 | 10.05 | $10.00 | 825500 |
| 2024-03-20 | 10.07 | $10.00 | 619441 |
| 2024-03-19 | 10.09 | $10.00 | 633435 |
| 2024-03-18 | 10.12 | $10.01 | 817000 |
| 2024-03-15 | 10.15 | $10.13 | 458005 |
| 2024-03-14 | 10.16 | $10.14 | 583200 |
| 2024-03-13 | 10.15 | $10.26 | 717457 |
| 2024-03-12 | 10.11 | $10.18 | 896628 |
| 2024-03-11 | 10.09 | $10.07 | 359900 |
| 2024-03-08 | 10.09 | $10.06 | 537555 |
| 2024-03-07 | 10.10 | $10.09 | 706930 |
| 2024-03-06 | 10.10 | $10.14 | 1.2M |
| 2024-03-05 | 10.08 | $10.09 | 1.2M |
| 2024-03-04 | 10.08 | $10.09 | 693941 |
| 2024-03-01 | 10.07 | $10.13 | 652414 |
| 2024-02-29 | 10.05 | $10.08 | 625032 |
| 2024-02-28 | 10.03 | $10.06 | 293812 |
| 2024-02-27 | 10.03 | $10.05 | 448146 |
| 2024-02-26 | 10.02 | $10.06 | 473608 |
| 2024-02-23 | 10.01 | $10.06 | 428640 |
| 2024-02-22 | 9.99 | $10.10 | 748287 |
| 2024-02-21 | 9.96 | $9.95 | 419413 |
| 2024-02-20 | 9.97 | $9.93 | 447541 |
| 2024-02-16 | 9.99 | $9.96 | 387546 |
| 2024-02-15 | 10.00 | $9.97 | 620000 |
| 2024-02-14 | 10.01 | $10.00 | 464725 |
| 2024-02-13 | 10.02 | $9.90 | 548674 |
| 2024-02-12 | 10.05 | $9.94 | 446022 |
| 2024-02-09 | 10.08 | $9.94 | 480414 |
| 2024-02-08 | 10.12 | $9.97 | 986374 |
| 2024-02-07 | 10.15 | $10.09 | 683624 |
| 2024-02-06 | 10.15 | $10.08 | 803850 |
| 2024-02-05 | 10.16 | $10.06 | 1.7M |
| 2024-02-02 | 10.17 | $10.08 | 865026 |
| 2024-02-01 | 10.17 | $10.09 | 1.2M |
| 2024-01-31 | 10.16 | $10.06 | 596300 |
| 2024-01-30 | 10.17 | $10.11 | 511300 |
| 2024-01-29 | 10.15 | $10.09 | 684220 |
| 2024-01-26 | 10.14 | $10.05 | 426018 |
| 2024-01-25 | 10.13 | $10.11 | 534100 |
| 2024-01-24 | 10.10 | $10.13 | 547500 |
| 2024-01-23 | 10.05 | $10.10 | 537400 |
| 2024-01-22 | 10.00 | $10.04 | 369636 |
| 2024-01-19 | 9.95 | $9.87 | 568220 |
| 2024-01-18 | 9.95 | $9.83 | 391231 |
| 2024-01-17 | 9.95 | $9.86 | 517871 |
| 2024-01-16 | 9.95 | $10.01 | 811200 |
| 2024-01-12 | 9.89 | $9.88 | 475624 |
| 2024-01-11 | 9.86 | $9.78 | 547732 |
| 2024-01-10 | 9.85 | $9.80 | 844134 |
| 2024-01-09 | 9.84 | $10.01 | 1.1M |
| 2024-01-08 | 9.75 | $9.96 | 987035 |
| 2024-01-05 | 9.65 | $9.76 | 1.1M |
| 2024-01-04 | 9.59 | $9.71 | 968545 |
| 2024-01-03 | 9.54 | $9.68 | 811634 |
| 2024-01-02 | 9.49 | $9.66 | 704700 |
| 2023-12-29 | 9.43 | $9.50 | 579647 |
| 2023-12-28 | 9.40 | $9.57 | 669100 |
| 2023-12-27 | 9.35 | $9.43 | 647900 |
| 2023-12-26 | 9.34 | $9.37 | 634500 |
| 2023-12-22 | 9.34 | $9.32 | 780220 |
| 2023-12-21 | 9.36 | $9.30 | 507315 |
| 2023-12-20 | 9.38 | $9.25 | 655382 |
| 2023-12-19 | 9.43 | $9.32 | 791400 |
| 2023-12-18 | 9.47 | $9.41 | 619629 |
| 2023-12-15 | 9.50 | $9.45 | 536550 |
| 2023-12-14 | 9.51 | $9.45 | 1.0M |
| 2023-12-13 | 9.52 | $9.52 | 823537 |
| 2023-12-12 | 9.52 | $9.43 | 903506 |
| 2023-12-11 | 9.54 | $9.33 | 1.1M |
| 2023-12-08 | 9.60 | $9.53 | 661102 |
| 2023-12-07 | 9.61 | $9.71 | 843630 |
| 2023-12-06 | 9.57 | $9.61 | 714443 |
| 2023-12-05 | 9.54 | $9.65 | 939480 |
| 2023-12-04 | 9.50 | $9.57 | 988421 |
| 2023-12-01 | 9.47 | $9.51 | 1.0M |
| 2023-11-30 | 9.46 | $9.42 | 492046 |
| 2023-11-29 | 9.47 | $9.42 | 950400 |
| 2023-11-28 | 9.49 | $9.40 | 336638 |
| 2023-11-27 | 9.51 | $9.42 | 640337 |
| 2023-11-24 | 9.53 | $9.49 | 147300 |
| 2023-11-22 | 9.54 | $9.44 | 366198 |
| 2023-11-21 | 9.56 | $9.50 | 280200 |
| 2023-11-20 | 9.57 | $9.51 | 376700 |
| 2023-11-17 | 9.58 | $9.49 | 442675 |
| 2023-11-16 | 9.59 | $9.60 | 308772 |
| 2023-11-15 | 9.58 | $9.60 | 596936 |
| 2023-11-14 | 9.56 | $9.57 | 644402 |
| 2023-11-13 | 9.54 | $9.45 | 427104 |
| 2023-11-10 | 9.56 | $9.44 | 716892 |
| 2023-11-09 | 9.58 | $9.57 | 609846 |
| 2023-11-08 | 9.57 | $9.70 | 234900 |
| 2023-11-07 | 9.51 | $9.70 | 401122 |
| 2023-11-06 | 9.44 | $9.74 | 484700 |
| 2023-11-03 | 9.35 | $9.90 | 1.1M |
| 2023-11-02 | 9.18 | $9.74 | 507436 |
| 2023-11-01 | 9.04 | $9.70 | 849900 |
| 2023-10-31 | 8.87 | $9.36 | 510339 |
| 2023-10-30 | 8.79 | $8.93 | 417300 |
| 2023-10-27 | 8.83 | $8.73 | 515229 |
| 2023-10-26 | 8.95 | $8.70 | 591231 |
| 2023-10-25 | 9.10 | $8.92 | 694353 |
| 2023-10-24 | 9.23 | $9.17 | 399723 |
| 2023-10-23 | 9.31 | $9.22 | 538114 |
| 2023-10-20 | 9.40 | $9.28 | 507224 |
| 2023-10-19 | 9.49 | $9.32 | 523545 |
| 2023-10-18 | 9.59 | $9.36 | 528047 |
| 2023-10-17 | 9.71 | $9.50 | 1.8M |
| 2023-10-16 | 9.81 | $9.67 | 525602 |
| 2023-10-13 | 9.87 | $9.79 | 401801 |
| 2023-10-12 | 9.92 | $9.88 | 475491 |
| 2023-10-11 | 9.95 | $9.93 | 279800 |
| 2023-10-10 | 9.97 | $9.91 | 350610 |
| 2023-10-09 | 10.00 | $10.02 | 433500 |
| 2023-10-06 | 10.01 | $10.02 | 1.2M |
| 2023-10-05 | 10.02 | $10.00 | 317202 |
| 2023-10-04 | 10.04 | $10.05 | 865723 |
| 2023-10-03 | 10.05 | $10.03 | 524028 |
| 2023-10-02 | 10.06 | $10.14 | 577508 |
| 2023-09-29 | 10.05 | $10.15 | 338800 |
| 2023-09-28 | 10.03 | $10.14 | 494410 |
| 2023-09-27 | 10.01 | $10.04 | 354511 |
| 2023-09-26 | 10.03 | $9.98 | 336577 |
| 2023-09-25 | 10.06 | $10.02 | 379704 |
| 2023-09-22 | 10.09 | $10.05 | 601946 |
| 2023-09-21 | 10.12 | $10.06 | 479713 |
| 2023-09-20 | 10.15 | $10.14 | 476068 |
| 2023-09-19 | 10.17 | $10.19 | 778600 |
| 2023-09-18 | 10.17 | $10.20 | 642400 |
| 2023-09-15 | 10.18 | $10.10 | 377550 |
| 2023-09-14 | 10.21 | $10.24 | 214907 |
| 2023-09-13 | 10.21 | $10.14 | 441500 |
| 2023-09-12 | 10.24 | $10.13 | 294100 |
| 2023-09-11 | 10.29 | $10.13 | 489143 |
| 2023-09-08 | 10.34 | $10.20 | 437147 |
| 2023-09-07 | 10.38 | $10.38 | 438601 |
| 2023-09-06 | 10.37 | $10.39 | 943123 |
| 2023-09-05 | 10.36 | $10.41 | 598500 |
| 2023-09-01 | 10.34 | $10.37 | 386206 |
| 2023-08-31 | 10.33 | $10.38 | 568300 |
| 2023-08-30 | 10.31 | $10.43 | 578714 |
| 2023-08-29 | 10.27 | $10.38 | 374502 |
| 2023-08-28 | 10.24 | $10.28 | 503400 |
| 2023-08-25 | 10.23 | $10.20 | 237138 |
| 2023-08-24 | 10.25 | $10.19 | 296246 |
| 2023-08-23 | 10.28 | $10.22 | 223236 |
| 2023-08-22 | 10.30 | $10.20 | 160008 |
| 2023-08-21 | 10.34 | $10.21 | 357800 |
| 2023-08-18 | 10.38 | $10.24 | 338970 |
| 2023-08-17 | 10.41 | $10.27 | 612200 |
| 2023-08-16 | 10.45 | $10.32 | 549000 |
| 2023-08-15 | 10.48 | $10.48 | 430913 |
| 2023-08-14 | 10.46 | $10.48 | 594112 |
| 2023-08-11 | 10.44 | $10.36 | 407500 |
| 2023-08-10 | 10.45 | $10.39 | 524500 |
| 2023-08-09 | 10.45 | $10.53 | 610045 |
| 2023-08-08 | 10.41 | $10.47 | 424929 |
| 2023-08-07 | 10.37 | $10.44 | 493938 |
| 2023-08-04 | 10.34 | $10.29 | 1.2M |
| 2023-08-03 | 10.34 | $10.30 | 980674 |
| 2023-08-02 | 10.34 | $10.33 | 426643 |
| 2023-08-01 | 10.34 | $10.36 | 303002 |
| 2023-07-31 | 10.32 | $10.36 | 381031 |
| 2023-07-28 | 10.30 | $10.32 | 522169 |
| 2023-07-27 | 10.29 | $10.26 | 218500 |
| 2023-07-26 | 10.29 | $10.23 | 355340 |
| 2023-07-25 | 10.30 | $10.23 | 547949 |
| 2023-07-24 | 10.32 | $10.17 | 601000 |
| 2023-07-21 | 10.36 | $10.30 | 2.5M |
| 2023-07-20 | 10.36 | $10.43 | 365948 |
| 2023-07-19 | 10.32 | $10.40 | 431600 |
| 2023-07-18 | 10.29 | $10.44 | 653852 |
| 2023-07-17 | 10.23 | $10.31 | 616700 |
| 2023-07-14 | 10.21 | $10.38 | 364364 |
| 2023-07-13 | 10.16 | $10.22 | 302379 |
| 2023-07-12 | 10.14 | $10.15 | 792986 |
| 2023-07-11 | 10.15 | $10.12 | 262700 |
| 2023-07-10 | 10.17 | $10.14 | 451602 |
| 2023-07-07 | 10.20 | $10.25 | 1.0M |
| 2023-07-06 | 10.19 | $10.26 | 598390 |
| 2023-07-05 | 10.18 | $10.30 | 801840 |
| 2023-07-03 | 10.15 | $10.18 | 325626 |
| 2023-06-30 | 10.16 | $10.16 | 404159 |
| 2023-06-29 | 10.19 | $10.14 | 687726 |
| 2023-06-28 | 10.22 | $10.40 | 327500 |
| 2023-06-27 | 10.18 | $10.33 | 372324 |
| 2023-06-26 | 10.16 | $10.22 | 273907 |
| 2023-06-23 | 10.17 | $10.19 | 410991 |
| 2023-06-22 | 10.19 | $10.19 | 256871 |
| 2023-06-21 | 10.23 | $10.20 | 280208 |
| 2023-06-20 | 10.27 | $10.25 | 369070 |
| 2023-06-16 | 10.30 | $10.29 | 285016 |
| 2023-06-15 | 10.34 | $10.31 | 212829 |
| 2023-06-14 | 10.37 | $10.29 | 288506 |
| 2023-06-13 | 10.43 | $10.41 | 571046 |
| 2023-06-12 | 10.45 | $10.66 | 337997 |
| 2023-06-09 | 10.41 | $10.66 | 426183 |
| 2023-06-08 | 10.37 | $10.87 | 577616 |
| 2023-06-07 | 10.24 | $10.84 | 561535 |
| 2023-06-06 | 10.11 | $10.55 | 659012 |
| 2023-06-05 | 10.04 | $10.17 | 901100 |
| 2023-06-02 | 10.09 | $10.21 | 508432 |
| 2023-06-01 | 10.14 | $10.17 | 469500 |
| 2023-05-31 | 10.22 | $10.12 | 614426 |
| 2023-05-30 | 10.34 | $10.25 | 511100 |
| 2023-05-26 | 10.44 | $10.26 | 400500 |
| 2023-05-25 | 10.58 | $10.26 | 427238 |
| 2023-05-24 | 10.74 | $10.46 | 363600 |
| 2023-05-23 | 10.88 | $10.71 | 385722 |
| 2023-05-22 | 10.98 | $10.78 | 637460 |
| 2023-05-19 | 11.08 | $10.84 | 397252 |
| 2023-05-18 | 11.18 | $10.97 | 387117 |
| 2023-05-17 | 11.27 | $11.06 | 347648 |
| 2023-05-16 | 11.34 | $11.10 | 681327 |
| 2023-05-15 | 11.42 | $11.30 | 431900 |
| 2023-05-12 | 11.45 | $11.34 | 208469 |
| 2023-05-11 | 11.48 | $11.25 | 287640 |
| 2023-05-10 | 11.54 | $11.43 | 231774 |
| 2023-05-09 | 11.55 | $11.56 | 432392 |
| 2023-05-08 | 11.52 | $11.68 | 600063 |
| 2023-05-05 | 11.44 | $11.50 | 227154 |
| 2023-05-04 | 11.40 | $11.38 | 198900 |
| 2023-05-03 | 11.39 | $11.43 | 253715 |
| 2023-05-02 | 11.37 | $11.40 | 349302 |
| 2023-05-01 | 11.34 | $11.26 | 300508 |
| 2023-04-28 | 11.35 | $11.40 | 246431 |
| 2023-04-27 | 11.32 | $11.32 | 209800 |
| 2023-04-26 | 11.30 | $11.18 | 161500 |
| 2023-04-25 | 11.33 | $11.18 | 295200 |
| 2023-04-24 | 11.36 | $11.37 | 121552 |
| 2023-04-21 | 11.33 | $11.35 | 150572 |
| 2023-04-20 | 11.30 | $11.27 | 120845 |
| 2023-04-19 | 11.29 | $11.31 | 222601 |
| 2023-04-18 | 11.26 | $11.20 | 192595 |
| 2023-04-17 | 11.26 | $11.17 | 213300 |
| 2023-04-14 | 11.26 | $11.17 | 271600 |
| 2023-04-13 | 11.27 | $11.32 | 203175 |
| 2023-04-12 | 11.22 | $11.22 | 359500 |
| 2023-04-11 | 11.20 | $11.15 | 201256 |
| 2023-04-10 | 11.19 | $11.09 | 205702 |
| 2023-04-06 | 11.20 | $11.07 | 249447 |
| 2023-04-05 | 11.22 | $11.29 | 365521 |
| 2023-04-04 | 11.16 | $11.29 | 327500 |
| 2023-04-03 | 11.10 | $11.37 | 357894 |
| 2023-03-31 | 10.99 | $11.17 | 370513 |
| 2023-03-30 | 10.92 | $11.18 | 166700 |
| 2023-03-29 | 10.83 | $11.15 | 186800 |
| 2023-03-28 | 10.73 | $11.05 | 158782 |
| 2023-03-27 | 10.65 | $10.99 | 162011 |
| 2023-03-24 | 10.57 | $10.88 | 214949 |
| 2023-03-23 | 10.50 | $10.79 | 443500 |
| 2023-03-22 | 10.45 | $10.81 | 307716 |
| 2023-03-21 | 10.39 | $10.51 | 208202 |
| 2023-03-20 | 10.42 | $10.38 | 378330 |
| 2023-03-17 | 10.49 | $10.16 | 303200 |
| 2023-03-16 | 10.66 | $10.30 | 397380 |
| 2023-03-15 | 10.82 | $10.38 | 587404 |
| 2023-03-14 | 10.99 | $10.68 | 332700 |
| 2023-03-13 | 11.10 | $10.37 | 731200 |
| 2023-03-10 | 11.34 | $10.81 | 657554 |
| 2023-03-09 | 11.49 | $11.27 | 714300 |
| 2023-03-08 | 11.52 | $11.47 | 518841 |
| 2023-03-07 | 11.49 | $11.19 | 952200 |
| 2023-03-06 | 11.54 | $11.60 | 487694 |
| 2023-03-03 | 11.47 | $11.70 | 475837 |
| 2023-03-02 | 11.35 | $11.48 | 264112 |
| 2023-03-01 | 11.27 | $11.38 | 471952 |
| 2023-02-28 | 11.20 | $11.29 | 338843 |
| 2023-02-27 | 11.14 | $11.14 | 515172 |
| 2023-02-24 | 11.11 | $11.25 | 284605 |
| 2023-02-23 | 11.04 | $11.15 | 633510 |
| 2023-02-22 | 10.98 | $11.05 | 535733 |
| 2023-02-21 | 10.94 | $10.81 | 298500 |
| 2023-02-17 | 10.97 | $10.91 | 185082 |
| 2023-02-16 | 10.97 | $10.85 | 312800 |
| 2023-02-15 | 10.99 | $10.91 | 256542 |
| 2023-02-14 | 10.99 | $10.86 | 324630 |
| 2023-02-13 | 11.01 | $10.85 | 307349 |
| 2023-02-10 | 11.03 | $10.85 | 306669 |
| 2023-02-09 | 11.05 | $10.95 | 296524 |
| 2023-02-08 | 11.04 | $10.95 | 397643 |
| 2023-02-07 | 11.03 | $11.04 | 373300 |
| 2023-02-06 | 10.99 | $11.18 | 614900 |
| 2023-02-03 | 10.89 | $11.06 | 461509 |
| 2023-02-02 | 10.81 | $10.99 | 689000 |
| 2023-02-01 | 10.72 | $10.77 | 582402 |
| 2023-01-31 | 10.69 | $10.80 | 418200 |
| 2023-01-30 | 10.64 | $10.76 | 362800 |
| 2023-01-27 | 10.59 | $10.70 | 334300 |
| 2023-01-26 | 10.55 | $10.59 | 254508 |
| 2023-01-25 | 10.53 | $10.52 | 494117 |
| 2023-01-24 | 10.54 | $10.61 | 477000 |
| 2023-01-23 | 10.51 | $10.51 | 308745 |
| 2023-01-20 | 10.52 | $10.51 | 323600 |
| 2023-01-19 | 10.52 | $10.51 | 327500 |
| 2023-01-18 | 10.53 | $10.66 | 206720 |
| 2023-01-17 | 10.49 | $10.68 | 311100 |
| 2023-01-13 | 10.44 | $10.60 | 310846 |
| 2023-01-12 | 10.40 | $10.61 | 497837 |
| 2023-01-11 | 10.36 | $10.72 | 297857 |
| 2023-01-10 | 10.27 | $10.58 | 359622 |
| 2023-01-09 | 10.21 | $10.64 | 583900 |
| 2023-01-06 | 10.12 | $10.32 | 316360 |
| 2023-01-05 | 10.12 | $10.25 | 363226 |
| 2023-01-04 | 10.15 | $10.25 | 296501 |
| 2023-01-03 | 10.18 | $10.25 | 286100 |
| 2022-12-30 | 10.23 | $10.12 | 398800 |
| 2022-12-29 | 10.33 | $10.23 | 387724 |
| 2022-12-28 | 10.43 | $10.08 | 296649 |
| 2022-12-27 | 10.60 | $10.09 | 905882 |
| 2022-12-23 | 10.81 | $10.50 | 197500 |
| 2022-12-22 | 10.93 | $10.50 | 440075 |
| 2022-12-21 | 11.08 | $10.93 | 851527 |
| 2022-12-20 | 11.13 | $11.10 | 567401 |
| 2022-12-19 | 11.14 | $11.12 | 474309 |
| 2022-12-16 | 11.13 | $11.00 | 498077 |
| 2022-12-15 | 11.17 | $11.07 | 282000 |
| 2022-12-14 | 11.19 | $11.13 | 337100 |
| 2022-12-13 | 11.19 | $11.16 | 316545 |
| 2022-12-12 | 11.19 | $11.25 | 305700 |
| 2022-12-09 | 11.15 | $11.18 | 312700 |
| 2022-12-08 | 11.13 | $11.31 | 550800 |
| 2022-12-07 | 11.06 | $11.18 | 424500 |
| 2022-12-06 | 11.01 | $10.85 | 646000 |
| 2022-12-05 | 11.06 | $10.78 | 1.1M |
| 2022-12-02 | 11.14 | $11.03 | 607546 |
| 2022-12-01 | 11.16 | $11.08 | 422983 |
| 2022-11-30 | 11.17 | $10.97 | 847800 |
| 2022-11-29 | 11.21 | $11.09 | 517652 |
| 2022-11-28 | 11.21 | $11.08 | 323846 |
| 2022-11-25 | 11.23 | $11.08 | 143900 |
| 2022-11-23 | 11.24 | $11.07 | 250600 |
| 2022-11-22 | 11.25 | $11.08 | 415913 |
| 2022-11-21 | 11.26 | $11.16 | 482900 |
| 2022-11-18 | 11.25 | $11.09 | 181665 |
| 2022-11-17 | 11.25 | $11.06 | 354100 |
| 2022-11-16 | 11.26 | $11.30 | 379200 |
| 2022-11-15 | 11.20 | $11.54 | 443074 |
| 2022-11-14 | 11.04 | $11.49 | 643457 |
| 2022-11-11 | 10.85 | $10.95 | 326525 |
| 2022-11-10 | 10.80 | $10.92 | 258587 |
| 2022-11-09 | 10.75 | $10.47 | 462406 |
| 2022-11-08 | 10.82 | $11.16 | 571430 |
| 2022-11-07 | 10.70 | $10.85 | 446906 |
| 2022-11-04 | 10.64 | $10.63 | 216156 |
| 2022-11-03 | 10.65 | $10.65 | 562508 |
| 2022-11-02 | 10.64 | $10.80 | 228148 |
| 2022-11-01 | 10.60 | $10.81 | 368807 |
| 2022-10-31 | 10.53 | $10.88 | 271823 |
| 2022-10-28 | 10.44 | $10.78 | 333865 |
| 2022-10-27 | 10.36 | $10.75 | 218000 |
| 2022-10-26 | 10.27 | $10.61 | 306332 |
| 2022-10-25 | 10.21 | $10.42 | 520239 |
| 2022-10-24 | 10.21 | $10.35 | 235623 |
| 2022-10-21 | 10.23 | $10.24 | 292100 |
| 2022-10-20 | 10.30 | $10.37 | 145100 |
| 2022-10-19 | 10.34 | $10.33 | 386000 |
| 2022-10-18 | 10.41 | $10.37 | 421200 |
| 2022-10-17 | 10.49 | $10.35 | 431500 |
| 2022-10-14 | 10.60 | $10.42 | 134660 |
| 2022-10-13 | 10.72 | $10.45 | 347100 |
| 2022-10-12 | 10.85 | $10.64 | 173700 |
| 2022-10-11 | 10.96 | $10.52 | 258800 |
| 2022-10-10 | 11.13 | $10.69 | 399900 |
| 2022-10-07 | 11.29 | $11.13 | 269909 |
| 2022-10-06 | 11.34 | $11.69 | 501830 |
| 2022-10-05 | 11.23 | $11.48 | 893600 |
| 2022-10-04 | 11.16 | $11.52 | 628423 |
| 2022-10-03 | 11.06 | $11.43 | 469189 |
| 2022-09-30 | 10.98 | $11.00 | 491525 |
| 2022-09-29 | 11.01 | $10.60 | 881134 |
| 2022-09-28 | 11.18 | $11.44 | 300600 |
| 2022-09-27 | 11.12 | $11.24 | 422966 |
| 2022-09-26 | 11.12 | $10.89 | 421300 |
| 2022-09-23 | 11.22 | $10.90 | 947638 |
| 2022-09-22 | 11.35 | $11.17 | 552416 |
| 2022-09-21 | 11.43 | $11.46 | 135744 |
| 2022-09-20 | 11.43 | $11.38 | 188100 |
| 2022-09-19 | 11.46 | $11.35 | 249147 |
| 2022-09-16 | 11.50 | $11.22 | 369146 |
| 2022-09-15 | 11.59 | $11.48 | 686148 |
| 2022-09-14 | 11.63 | $11.48 | 218900 |
| 2022-09-13 | 11.67 | $11.48 | 255007 |
| 2022-09-12 | 11.71 | $11.72 | 197729 |
| 2022-09-09 | 11.69 | $11.79 | 293621 |
| 2022-09-08 | 11.64 | $11.92 | 324529 |
| 2022-09-07 | 11.55 | $11.74 | 304630 |
| 2022-09-06 | 11.48 | $11.64 | 743994 |
| 2022-09-02 | 11.44 | $11.20 | 430039 |
| 2022-09-01 | 11.52 | $11.36 | 298308 |
| 2022-08-31 | 11.57 | $11.50 | 262100 |
| 2022-08-30 | 11.59 | $11.52 | 208300 |
| 2022-08-29 | 11.61 | $11.50 | 257800 |
| 2022-08-26 | 11.64 | $11.52 | 326740 |
| 2022-08-25 | 11.67 | $11.56 | 327102 |
| 2022-08-24 | 11.69 | $11.56 | 294807 |
| 2022-08-23 | 11.71 | $11.71 | 199540 |
| 2022-08-22 | 11.70 | $11.69 | 496131 |
| 2022-08-19 | 11.68 | $11.75 | 202141 |
| 2022-08-18 | 11.64 | $11.84 | 180700 |
| 2022-08-17 | 11.56 | $11.86 | 244378 |
| 2022-08-16 | 11.46 | $11.99 | 537300 |
| 2022-08-15 | 11.30 | $11.62 | 381300 |
| 2022-08-12 | 11.22 | $11.27 | 305408 |
| 2022-08-11 | 11.24 | $11.18 | 420040 |
| 2022-08-10 | 11.29 | $11.19 | 409714 |
| 2022-08-09 | 11.36 | $11.31 | 370740 |
| 2022-08-08 | 11.40 | $11.29 | 321419 |
| 2022-08-05 | 11.46 | $11.33 | 454000 |
| 2022-08-04 | 11.53 | $11.51 | 317469 |
| 2022-08-03 | 11.55 | $11.54 | 725000 |
| 2022-08-02 | 11.57 | $11.51 | 469233 |
| 2022-08-01 | 11.61 | $11.66 | 558048 |
| 2022-07-29 | 11.61 | $11.70 | 552131 |
| 2022-07-28 | 11.59 | $11.62 | 331310 |
| 2022-07-27 | 11.60 | $11.52 | 272505 |
| 2022-07-26 | 11.65 | $11.52 | 350185 |
| 2022-07-25 | 11.71 | $11.60 | 336232 |
| 2022-07-22 | 11.75 | $11.65 | 249300 |
| 2022-07-21 | 11.79 | $11.72 | 332147 |
| 2022-07-20 | 11.82 | $11.72 | 348238 |
| 2022-07-19 | 11.86 | $11.70 | 483452 |
| 2022-07-18 | 11.91 | $11.75 | 564573 |
| 2022-07-15 | 11.96 | $11.95 | 157926 |
| 2022-07-14 | 11.96 | $11.91 | 76020 |
| 2022-07-13 | 11.97 | $11.92 | 119408 |
| 2022-07-12 | 11.97 | $11.90 | 178738 |
| 2022-07-11 | 11.99 | $12.10 | 158800 |
| 2022-07-08 | 11.94 | $12.17 | 194448 |
| 2022-07-07 | 11.86 | $12.22 | 530415 |
| 2022-07-06 | 11.76 | $12.10 | 307612 |
| 2022-07-05 | 11.66 | $11.83 | 196506 |
| 2022-07-01 | 11.64 | $11.86 | 213111 |
| 2022-06-30 | 11.60 | $11.78 | 192936 |
| 2022-06-29 | 11.59 | $11.64 | 118213 |
| 2022-06-28 | 11.62 | $11.78 | 245342 |
| 2022-06-27 | 11.62 | $12.00 | 150200 |
| 2022-06-24 | 11.55 | $11.82 | 208433 |
| 2022-06-23 | 11.53 | $11.70 | 134448 |
| 2022-06-22 | 11.54 | $11.50 | 183770 |
| 2022-06-21 | 11.63 | $11.44 | 453800 |
| 2022-06-17 | 11.76 | $11.54 | 169700 |
| 2022-06-16 | 11.90 | $11.41 | 446713 |
| 2022-06-15 | 12.11 | $11.86 | 263086 |
| 2022-06-14 | 12.22 | $11.69 | 268700 |
| 2022-06-13 | 12.42 | $11.65 | 541935 |
| 2022-06-10 | 12.68 | $12.29 | 220426 |
| 2022-06-09 | 12.78 | $12.31 | 318179 |
| 2022-06-08 | 12.90 | $12.95 | 191416 |
| 2022-06-07 | 12.85 | $13.09 | 308146 |
| 2022-06-06 | 12.73 | $12.97 | 379600 |
| 2022-06-03 | 12.63 | $12.69 | 238700 |
| 2022-06-02 | 12.59 | $12.70 | 401463 |
| 2022-06-01 | 12.55 | $12.68 | 289900 |
| 2022-05-31 | 12.49 | $12.69 | 258700 |
| 2022-05-27 | 12.43 | $12.65 | 224268 |
| 2022-05-26 | 12.36 | $12.68 | 210910 |
| 2022-05-25 | 12.27 | $12.70 | 144722 |
| 2022-05-24 | 12.16 | $12.45 | 155200 |
| 2022-05-23 | 12.10 | $12.38 | 164000 |
| 2022-05-20 | 12.06 | $12.21 | 154044 |
| 2022-05-19 | 12.06 | $12.31 | 190319 |
| 2022-05-18 | 12.05 | $12.09 | 251520 |
| 2022-05-17 | 12.10 | $12.46 | 266057 |
| 2022-05-16 | 12.05 | $12.16 | 383717 |
| 2022-05-13 | 12.09 | $11.73 | 321600 |
| 2022-05-12 | 12.29 | $11.41 | 1.3M |
| 2022-05-11 | 12.63 | $12.16 | 273819 |
| 2022-05-10 | 12.81 | $12.31 | 503047 |
| 2022-05-09 | 12.99 | $12.79 | 386022 |
| 2022-05-06 | 13.05 | $13.05 | 270763 |
| 2022-05-05 | 13.05 | $13.00 | 236004 |
| 2022-05-04 | 13.06 | $13.10 | 409681 |
| 2022-05-03 | 13.04 | $13.11 | 263534 |
| 2022-05-02 | 13.01 | $13.11 | 473838 |
| 2022-04-29 | 12.98 | $13.07 | 158000 |
| 2022-04-28 | 12.95 | $12.91 | 317070 |
| 2022-04-27 | 12.97 | $13.09 | 174203 |
| 2022-04-26 | 12.94 | $12.94 | 186500 |
| 2022-04-25 | 12.96 | $12.95 | 215200 |
| 2022-04-22 | 12.97 | $13.03 | 212174 |
| 2022-04-21 | 12.96 | $12.99 | 140648 |
| 2022-04-20 | 12.97 | $13.12 | 205255 |
| 2022-04-19 | 12.93 | $13.09 | 332544 |
| 2022-04-18 | 12.90 | $13.10 | 291000 |
| 2022-04-14 | 12.87 | $12.98 | 280805 |
| 2022-04-13 | 12.87 | $12.85 | 399147 |
| 2022-04-12 | 12.91 | $12.93 | 290500 |
| 2022-04-11 | 12.93 | $12.67 | 430535 |
| 2022-04-08 | 13.05 | $13.02 | 259872 |
| 2022-04-07 | 13.09 | $13.13 | 333900 |
| 2022-04-06 | 13.10 | $13.16 | 857618 |
| 2022-04-05 | 13.10 | $13.26 | 594734 |
| 2022-04-04 | 13.08 | $13.30 | 459934 |
| 2022-04-01 | 13.05 | $13.19 | 269309 |
| 2022-03-31 | 13.04 | $13.15 | 330423 |
| 2022-03-30 | 13.05 | $13.19 | 278600 |
| 2022-03-29 | 13.05 | $13.12 | 409900 |
| 2022-03-28 | 13.08 | $12.98 | 1.2M |
| 2022-03-25 | 13.16 | $13.10 | 615400 |
| 2022-03-24 | 13.23 | $13.23 | 176150 |
| 2022-03-23 | 13.27 | $13.27 | 209000 |
| 2022-03-22 | 13.32 | $13.27 | 263073 |
| 2022-03-21 | 13.37 | $13.31 | 291400 |
| 2022-03-18 | 13.43 | $13.39 | 213638 |
| 2022-03-17 | 13.48 | $13.44 | 189543 |
| 2022-03-16 | 13.53 | $13.46 | 390617 |
| 2022-03-15 | 13.58 | $13.39 | 239800 |
| 2022-03-14 | 13.67 | $13.17 | 619970 |
| 2022-03-11 | 13.85 | $13.76 | 195711 |
| 2022-03-10 | 13.88 | $13.85 | 191300 |
| 2022-03-09 | 13.89 | $13.98 | 305288 |
| 2022-03-08 | 13.86 | $13.66 | 459216 |
| 2022-03-07 | 13.93 | $13.60 | 457307 |
| 2022-03-04 | 14.03 | $14.02 | 140788 |
| 2022-03-03 | 14.01 | $14.03 | 239523 |
| 2022-03-02 | 14.00 | $14.03 | 265300 |
| 2022-03-01 | 13.97 | $13.92 | 217500 |
| 2022-02-28 | 13.98 | $14.00 | 290137 |
| 2022-02-25 | 13.97 | $14.06 | 640100 |
| 2022-02-24 | 13.93 | $13.91 | 531919 |
| 2022-02-23 | 13.93 | $13.74 | 610111 |
| 2022-02-22 | 13.98 | $13.94 | 636900 |
| 2022-02-18 | 13.98 | $14.14 | 451200 |
| 2022-02-17 | 13.92 | $13.96 | 384729 |
| 2022-02-16 | 13.90 | $13.98 | 217300 |
| 2022-02-15 | 13.87 | $13.91 | 358300 |
| 2022-02-14 | 13.85 | $13.86 | 736404 |
| 2022-02-11 | 13.85 | $13.71 | 283600 |
| 2022-02-10 | 13.90 | $13.84 | 157636 |
| 2022-02-09 | 13.92 | $13.89 | 432100 |
| 2022-02-08 | 13.93 | $14.00 | 177725 |
| 2022-02-07 | 13.90 | $13.99 | 237500 |
| 2022-02-04 | 13.87 | $13.97 | 277310 |
| 2022-02-03 | 13.85 | $14.01 | 301300 |
| 2022-02-02 | 13.80 | $14.07 | 555127 |
| 2022-02-01 | 13.73 | $13.96 | 308113 |
| 2022-01-31 | 13.68 | $13.77 | 304000 |
| 2022-01-28 | 13.68 | $13.71 | 334500 |
| 2022-01-27 | 13.70 | $13.68 | 287200 |
| 2022-01-26 | 13.74 | $13.70 | 300700 |
| 2022-01-25 | 13.79 | $13.71 | 501500 |
| 2022-01-24 | 13.84 | $13.65 | 1.1M |
| 2022-01-21 | 13.93 | $13.85 | 514100 |
| 2022-01-20 | 13.98 | $14.05 | 258671 |
| 2022-01-19 | 13.97 | $14.11 | 191246 |
| 2022-01-18 | 13.95 | $14.13 | 458421 |
| 2022-01-14 | 13.92 | $14.01 | 171034 |
| 2022-01-13 | 13.92 | $13.99 | 276006 |
| 2022-01-12 | 13.93 | $14.09 | 455500 |
| 2022-01-11 | 13.92 | $14.27 | 491730 |
| 2022-01-10 | 13.84 | $14.19 | 540410 |
| 2022-01-07 | 13.78 | $14.13 | 288200 |
| 2022-01-06 | 13.73 | $13.93 | 155500 |
| 2022-01-05 | 13.74 | $13.86 | 320630 |
| 2022-01-04 | 13.78 | $13.97 | 317163 |
| 2022-01-03 | 13.80 | $13.96 | 785341 |
| 2021-12-31 | 13.82 | $14.00 | 215500 |
| 2021-12-30 | 13.85 | $14.00 | 196100 |
| 2021-12-29 | 13.89 | $14.02 | 285548 |
| 2021-12-28 | 13.94 | $14.01 | 265366 |
| 2021-12-27 | 14.00 | $14.01 | 514751 |
| 2021-12-23 | 14.09 | $14.01 | 378801 |
| 2021-12-22 | 14.20 | $13.93 | 292022 |
| 2021-12-21 | 14.37 | $14.14 | 636433 |
| 2021-12-20 | 14.51 | $14.44 | 458605 |
| 2021-12-17 | 14.58 | $14.18 | 285081 |
| 2021-12-16 | 14.76 | $14.15 | 234100 |
| 2021-12-15 | 14.99 | $14.28 | 501271 |
| 2021-12-14 | 15.23 | $14.73 | 245017 |
| 2021-12-13 | 15.37 | $15.09 | 187101 |
| 2021-12-10 | 15.43 | $15.36 | 192800 |
| 2021-12-09 | 15.42 | $15.49 | 223871 |
| 2021-12-08 | 15.35 | $15.48 | 166400 |
| 2021-12-07 | 15.27 | $15.33 | 188000 |
| 2021-12-06 | 15.22 | $15.13 | 228200 |
| 2021-12-03 | 15.22 | $15.06 | 275043 |
| 2021-12-02 | 15.23 | $15.15 | 202219 |
| 2021-12-01 | 15.22 | $14.95 | 249142 |
| 2021-11-30 | 15.26 | $15.00 | 311100 |
| 2021-11-29 | 15.30 | $15.15 | 192403 |
| 2021-11-26 | 15.28 | $15.10 | 292300 |
| 2021-11-24 | 15.28 | $15.25 | 142425 |
| 2021-11-23 | 15.22 | $15.25 | 200836 |
| 2021-11-22 | 15.14 | $15.22 | 390516 |
| 2021-11-19 | 15.05 | $15.12 | 292406 |
| 2021-11-18 | 14.96 | $15.02 | 257132 |
| 2021-11-17 | 14.89 | $15.21 | 255142 |
| 2021-11-16 | 14.74 | $14.96 | 514400 |
| 2021-11-15 | 14.62 | $14.58 | 82233 |
| 2021-11-12 | 14.60 | $14.35 | 84200 |
| 2021-11-11 | 14.65 | $14.37 | 212540 |
| 2021-11-10 | 14.69 | $14.60 | 70131 |
| 2021-11-09 | 14.67 | $14.57 | 226200 |
| 2021-11-08 | 14.65 | $14.87 | 298381 |
| 2021-11-05 | 14.53 | $14.81 | 132200 |
| 2021-11-04 | 14.40 | $14.60 | 177244 |
| 2021-11-03 | 14.30 | $14.59 | 195756 |
| 2021-11-02 | 14.18 | $14.41 | 335434 |
| 2021-11-01 | 14.09 | $14.06 | 272900 |
| 2021-10-29 | 14.09 | $14.06 | 130700 |
| 2021-10-28 | 14.08 | $14.05 | 280003 |
| 2021-10-27 | 14.08 | $14.04 | 112700 |
| 2021-10-26 | 14.09 | $14.02 | 225900 |
| 2021-10-25 | 14.09 | $14.04 | 110902 |
| 2021-10-22 | 14.09 | $14.05 | 163208 |
| 2021-10-21 | 14.09 | $14.05 | 309404 |
| 2021-10-20 | 14.09 | $14.03 | 168400 |
| 2021-10-19 | 14.08 | $14.05 | 146849 |
| 2021-10-18 | 14.07 | $14.04 | 130400 |
| 2021-10-15 | 14.06 | $14.06 | 92548 |
| 2021-10-14 | 14.04 | $14.00 | 144100 |
| 2021-10-13 | 14.03 | $14.02 | 64100 |
| 2021-10-12 | 14.02 | $14.04 | 69400 |
| 2021-10-11 | 13.99 | $14.05 | 161927 |
| 2021-10-08 | 13.95 | $14.11 | 115800 |
| 2021-10-07 | 13.88 | $14.15 | 233948 |
| 2021-10-06 | 13.78 | $13.99 | 166202 |
| 2021-10-05 | 13.71 | $14.02 | 139900 |
| 2021-10-04 | 13.62 | $13.81 | 263200 |
| 2021-10-01 | 13.58 | $13.70 | 275900 |
| 2021-09-30 | 13.56 | $13.62 | 121700 |
| 2021-09-29 | 13.56 | $13.59 | 104032 |
| 2021-09-28 | 13.58 | $13.50 | 234000 |
| 2021-09-27 | 13.63 | $13.62 | 238400 |
| 2021-09-24 | 13.65 | $13.71 | 98014 |
| 2021-09-23 | 13.65 | $13.71 | 106300 |
| 2021-09-22 | 13.66 | $13.69 | 120000 |
| 2021-09-21 | 13.67 | $13.51 | 94902 |
| 2021-09-20 | 13.74 | $13.52 | 234942 |
| 2021-09-17 | 13.82 | $13.73 | 77907 |
| 2021-09-16 | 13.86 | $13.63 | 105000 |
| 2021-09-15 | 13.94 | $13.76 | 136011 |
| 2021-09-14 | 13.99 | $13.75 | 92200 |
| 2021-09-13 | 14.05 | $13.88 | 295649 |
| 2021-09-10 | 14.08 | $14.03 | 187900 |
| 2021-09-09 | 14.08 | $14.16 | 337921 |
| 2021-09-08 | 14.03 | $14.11 | 737800 |
| 2021-09-07 | 13.98 | $13.99 | 254743 |
| 2021-09-03 | 13.95 | $13.89 | 125700 |
| 2021-09-02 | 13.95 | $13.90 | 107400 |
| 2021-09-01 | 13.95 | $13.90 | 163400 |
| 2021-08-31 | 13.95 | $13.85 | 112748 |
| 2021-08-30 | 13.95 | $13.84 | 123300 |
| 2021-08-27 | 13.96 | $13.88 | 105827 |
| 2021-08-26 | 13.96 | $13.81 | 108100 |
| 2021-08-25 | 13.97 | $13.87 | 125040 |
| 2021-08-24 | 13.97 | $13.68 | 188900 |
| 2021-08-23 | 14.03 | $13.66 | 206300 |
| 2021-08-20 | 14.10 | $13.92 | 155300 |
| 2021-08-19 | 14.09 | $13.76 | 167617 |
| 2021-08-18 | 14.14 | $13.94 | 86824 |
| 2021-08-17 | 14.13 | $13.94 | 192500 |
| 2021-08-16 | 14.12 | $14.14 | 135100 |
| 2021-08-13 | 14.03 | $14.29 | 277600 |
| 2021-08-12 | 13.88 | $14.40 | 277200 |
| 2021-08-11 | 13.65 | $14.00 | 350800 |
| 2021-08-10 | 13.50 | $13.51 | 87400 |
| 2021-08-09 | 13.46 | $13.52 | 172975 |
| 2021-08-06 | 13.42 | $13.48 | 73800 |
| 2021-08-05 | 13.38 | $13.53 | 137000 |
| 2021-08-04 | 13.31 | $13.50 | 136741 |
| 2021-08-03 | 13.23 | $13.50 | 227100 |
| 2021-08-02 | 13.14 | $13.17 | 246640 |
| 2021-07-30 | 13.14 | $13.30 | 98100 |
| 2021-07-29 | 13.09 | $13.29 | 75607 |
| 2021-07-28 | 13.04 | $13.15 | 59400 |
| 2021-07-27 | 13.02 | $13.03 | 94515 |
| 2021-07-26 | 13.04 | $13.23 | 76700 |
| 2021-07-23 | 13.01 | $13.20 | 90109 |
| 2021-07-22 | 12.98 | $13.27 | 58889 |
| 2021-07-21 | 12.92 | $13.18 | 78800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.52
2026-07-17
Close Price
$3.70
Vol: 536791
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.29
Average
46.13
Maximum
76.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.52 | $3.70 | 536791 |
| 2026-07-16 | 41.55 | $3.72 | 1.2M |
| 2026-07-15 | 40.11 | $3.70 | 1.3M |
| 2026-07-14 | 43.14 | $3.76 | 559108 |
| 2026-07-13 | 43.67 | $3.77 | 987801 |
| 2026-07-10 | 48.10 | $3.85 | 1.0M |
| 2026-07-09 | 47.46 | $3.84 | 693805 |
| 2026-07-08 | 49.77 | $3.88 | 904231 |
| 2026-07-07 | 49.18 | $3.87 | 844952 |
| 2026-07-06 | 48.61 | $3.86 | 1.2M |
| 2026-07-02 | 48.61 | $3.86 | 1.0M |
| 2026-07-01 | 46.45 | $3.82 | 1.0M |
| 2026-06-30 | 40.48 | $3.72 | 1.2M |
| 2026-06-29 | 39.19 | $3.70 | 604200 |
| 2026-06-26 | 39.19 | $3.70 | 795647 |
| 2026-06-25 | 39.58 | $3.71 | 903925 |
| 2026-06-24 | 35.98 | $3.65 | 1.0M |
| 2026-06-23 | 32.82 | $3.60 | 1.0M |
| 2026-06-22 | 29.51 | $3.55 | 1.8M |
| 2026-06-18 | 32.90 | $3.66 | 1.1M |
| 2026-06-17 | 29.40 | $3.61 | 2.5M |
| 2026-06-16 | 33.36 | $3.73 | 2.0M |
| 2026-06-15 | 36.92 | $3.82 | 941166 |
| 2026-06-12 | 36.92 | $3.82 | 913900 |
| 2026-06-11 | 36.92 | $3.82 | 1.2M |
| 2026-06-10 | 37.29 | $3.83 | 2.2M |
| 2026-06-09 | 46.30 | $4.03 | 885500 |
| 2026-06-08 | 47.39 | $4.05 | 1.3M |
| 2026-06-05 | 47.93 | $4.06 | 933114 |
| 2026-06-04 | 50.07 | $4.10 | 635046 |
| 2026-06-03 | 48.99 | $4.08 | 531336 |
| 2026-06-02 | 52.81 | $4.15 | 646037 |
| 2026-06-01 | 52.30 | $4.14 | 891969 |
| 2026-05-29 | 51.31 | $4.12 | 1.2M |
| 2026-05-28 | 55.11 | $4.19 | 793832 |
| 2026-05-27 | 53.23 | $4.15 | 698494 |
| 2026-05-26 | 51.79 | $4.12 | 679800 |
| 2026-05-22 | 47.72 | $4.04 | 702622 |
| 2026-05-21 | 47.72 | $4.04 | 489300 |
| 2026-05-20 | 49.13 | $4.07 | 402313 |
| 2026-05-19 | 46.64 | $4.02 | 523470 |
| 2026-05-18 | 46.64 | $4.02 | 1.3M |
| 2026-05-15 | 47.05 | $4.03 | 469400 |
| 2026-05-14 | 48.70 | $4.07 | 455068 |
| 2026-05-13 | 49.52 | $4.09 | 813322 |
| 2026-05-12 | 49.12 | $4.08 | 2.3M |
| 2026-05-11 | 55.52 | $4.23 | 1.9M |
| 2026-05-08 | 56.94 | $4.26 | 1.1M |
| 2026-05-07 | 57.87 | $4.28 | 829274 |
| 2026-05-06 | 55.81 | $4.22 | 907300 |
| 2026-05-05 | 56.24 | $4.23 | 921825 |
| 2026-05-04 | 57.09 | $4.25 | 1.4M |
| 2026-05-01 | 56.15 | $4.22 | 2.3M |
| 2026-04-30 | 51.43 | $4.08 | 1.2M |
| 2026-04-29 | 51.43 | $4.08 | 506089 |
| 2026-04-28 | 49.32 | $4.02 | 570184 |
| 2026-04-27 | 48.25 | $3.99 | 766513 |
| 2026-04-24 | 49.24 | $4.02 | 465094 |
| 2026-04-23 | 49.88 | $4.04 | 1.2M |
| 2026-04-22 | 50.19 | $4.05 | 405200 |
| 2026-04-21 | 48.67 | $4.00 | 787929 |
| 2026-04-20 | 48.95 | $4.01 | 741119 |
| 2026-04-17 | 50.07 | $4.05 | 1.1M |
| 2026-04-16 | 48.68 | $4.00 | 1.0M |
| 2026-04-15 | 49.73 | $4.04 | 1.4M |
| 2026-04-14 | 43.99 | $3.84 | 1.2M |
| 2026-04-13 | 43.37 | $3.82 | 1.6M |
| 2026-04-10 | 43.37 | $3.82 | 1.5M |
| 2026-04-09 | 49.22 | $4.06 | 1.7M |
| 2026-04-08 | 49.48 | $4.07 | 1.0M |
| 2026-04-07 | 45.60 | $3.93 | 719000 |
| 2026-04-06 | 47.33 | $4.00 | 1.1M |
| 2026-04-02 | 46.78 | $3.98 | 1.2M |
| 2026-04-01 | 46.52 | $3.97 | 2.4M |
| 2026-03-31 | 40.64 | $3.76 | 1.5M |
| 2026-03-30 | 35.86 | $3.61 | 1.1M |
| 2026-03-27 | 37.39 | $3.69 | 839916 |
| 2026-03-26 | 37.07 | $3.68 | 959126 |
| 2026-03-25 | 34.87 | $3.61 | 2.0M |
| 2026-03-24 | 31.63 | $3.51 | 1.3M |
| 2026-03-23 | 33.20 | $3.61 | 1.6M |
| 2026-03-20 | 33.84 | $3.65 | 1.5M |
| 2026-03-19 | 33.53 | $3.64 | 1.9M |
| 2026-03-18 | 29.54 | $3.51 | 1.5M |
| 2026-03-17 | 30.90 | $3.61 | 1.2M |
| 2026-03-16 | 29.67 | $3.57 | 1.7M |
| 2026-03-13 | 29.37 | $3.56 | 4.5M |
| 2026-03-12 | 32.51 | $3.80 | 3.8M |
| 2026-03-11 | 35.03 | $3.97 | 2.8M |
| 2026-03-10 | 38.53 | $4.18 | 2.8M |
| 2026-03-09 | 35.01 | $4.06 | 2.4M |
| 2026-03-06 | 33.49 | $4.01 | 2.9M |
| 2026-03-05 | 34.56 | $4.08 | 1.2M |
| 2026-03-04 | 31.91 | $3.99 | 1.7M |
| 2026-03-03 | 32.75 | $4.05 | 2.0M |
| 2026-03-02 | 33.88 | $4.13 | 4.3M |
| 2026-02-27 | 31.05 | $4.03 | 3.7M |
| 2026-02-26 | 27.21 | $3.90 | 5.1M |
| 2026-02-25 | 29.23 | $4.07 | 3.4M |
| 2026-02-24 | 25.51 | $3.95 | 2.8M |
| 2026-02-23 | 25.95 | $3.99 | 3.2M |
| 2026-02-20 | 26.59 | $4.05 | 2.3M |
| 2026-02-19 | 27.45 | $4.13 | 3.6M |
| 2026-02-18 | 28.32 | $4.21 | 3.5M |
| 2026-02-17 | 27.22 | $4.17 | 9.4M |
| 2026-02-13 | 30.54 | $4.47 | 2.9M |
| 2026-02-12 | 34.25 | $4.75 | 1.5M |
| 2026-02-11 | 34.68 | $4.78 | 2.1M |
| 2026-02-10 | 29.96 | $4.61 | 6.4M |
| 2026-02-09 | 33.78 | $4.89 | 2.8M |
| 2026-02-06 | 38.06 | $5.15 | 3.5M |
| 2026-02-05 | 32.43 | $4.97 | 2.0M |
| 2026-02-04 | 34.77 | $5.11 | 2.8M |
| 2026-02-03 | 31.06 | $5.00 | 6.1M |
| 2026-02-02 | 34.25 | $5.19 | 4.0M |
| 2026-01-30 | 38.84 | $5.42 | 6.6M |
| 2026-01-29 | 48.84 | $5.79 | 1.1M |
| 2026-01-28 | 47.09 | $5.74 | 666900 |
| 2026-01-27 | 46.74 | $5.73 | 1.5M |
| 2026-01-26 | 50.50 | $5.85 | 1.7M |
| 2026-01-23 | 48.88 | $5.80 | 1.7M |
| 2026-01-22 | 44.35 | $5.67 | 877700 |
| 2026-01-21 | 42.11 | $5.61 | 2.0M |
| 2026-01-20 | 44.08 | $5.68 | 1.1M |
| 2026-01-16 | 45.83 | $5.74 | 677316 |
| 2026-01-15 | 44.43 | $5.70 | 1.1M |
| 2026-01-14 | 44.09 | $5.69 | 1.4M |
| 2026-01-13 | 41.35 | $5.61 | 1.7M |
| 2026-01-12 | 44.45 | $5.73 | 1.4M |
| 2026-01-09 | 49.46 | $5.90 | 2.1M |
| 2026-01-08 | 46.07 | $5.80 | 1.4M |
| 2026-01-07 | 47.58 | $5.85 | 1.5M |
| 2026-01-06 | 50.76 | $5.95 | 1.8M |
| 2026-01-05 | 52.42 | $6.00 | 1.5M |
| 2026-01-02 | 49.26 | $5.90 | 1.2M |
| 2025-12-31 | 44.35 | $5.76 | 2.4M |
| 2025-12-30 | 43.24 | $5.73 | 2.0M |
| 2025-12-29 | 42.13 | $5.70 | 1.4M |
| 2025-12-26 | 43.20 | $5.74 | 1.2M |
| 2025-12-24 | 43.46 | $5.75 | 608637 |
| 2025-12-23 | 41.79 | $5.70 | 1.3M |
| 2025-12-22 | 42.50 | $5.73 | 1.5M |
| 2025-12-19 | 42.19 | $5.72 | 866200 |
| 2025-12-18 | 40.97 | $5.68 | 1.1M |
| 2025-12-17 | 38.82 | $5.61 | 1.6M |
| 2025-12-16 | 36.62 | $5.54 | 1.7M |
| 2025-12-15 | 34.39 | $5.47 | 2.3M |
| 2025-12-12 | 35.41 | $5.53 | 2.5M |
| 2025-12-11 | 37.51 | $5.65 | 3.0M |
| 2025-12-10 | 42.52 | $5.90 | 4.0M |
| 2025-12-09 | 50.16 | $6.20 | 1.1M |
| 2025-12-08 | 50.44 | $6.21 | 1.7M |
| 2025-12-05 | 53.34 | $6.31 | 1.2M |
| 2025-12-04 | 56.42 | $6.41 | 1.4M |
| 2025-12-03 | 56.42 | $6.41 | 1.8M |
| 2025-12-02 | 53.25 | $6.28 | 1.4M |
| 2025-12-01 | 52.24 | $6.24 | 1.5M |
| 2025-11-28 | 53.06 | $6.27 | 1.4M |
| 2025-11-26 | 50.60 | $6.17 | 1.5M |
| 2025-11-25 | 46.34 | $6.01 | 2.1M |
| 2025-11-24 | 44.63 | $5.95 | 1.7M |
| 2025-11-21 | 34.80 | $5.65 | 1.9M |
| 2025-11-20 | 29.65 | $5.52 | 1.8M |
| 2025-11-19 | 30.35 | $5.56 | 2.5M |
| 2025-11-18 | 31.78 | $5.64 | 2.5M |
| 2025-11-17 | 33.66 | $5.74 | 3.6M |
| 2025-11-14 | 35.66 | $5.84 | 1.5M |
| 2025-11-13 | 38.48 | $5.97 | 1.2M |
| 2025-11-12 | 38.93 | $5.99 | 1.2M |
| 2025-11-11 | 39.37 | $6.01 | 1.4M |
| 2025-11-10 | 39.79 | $6.03 | 2.4M |
| 2025-11-07 | 44.60 | $6.24 | 1.8M |
| 2025-11-06 | 43.04 | $6.19 | 1.0M |
| 2025-11-05 | 43.04 | $6.19 | 1.3M |
| 2025-11-04 | 43.48 | $6.21 | 1.9M |
| 2025-11-03 | 42.08 | $6.16 | 1.4M |
| 2025-10-31 | 43.10 | $6.21 | 1.7M |
| 2025-10-30 | 37.63 | $6.02 | 1.2M |
| 2025-10-29 | 39.14 | $6.10 | 1.2M |
| 2025-10-28 | 42.79 | $6.28 | 927766 |
| 2025-10-27 | 42.22 | $6.26 | 1.2M |
| 2025-10-24 | 41.67 | $6.24 | 1.2M |
| 2025-10-23 | 38.02 | $6.11 | 1.4M |
| 2025-10-22 | 33.77 | $5.97 | 1.6M |
| 2025-10-21 | 32.52 | $5.93 | 2.0M |
| 2025-10-20 | 30.00 | $5.85 | 2.8M |
| 2025-10-17 | 33.08 | $6.06 | 2.1M |
| 2025-10-16 | 33.39 | $6.08 | 2.5M |
| 2025-10-15 | 35.27 | $6.20 | 3.9M |
| 2025-10-14 | 39.91 | $6.46 | 1.6M |
| 2025-10-13 | 45.35 | $6.71 | 1.6M |
| 2025-10-10 | 42.67 | $6.62 | 2.2M |
| 2025-10-09 | 45.49 | $6.74 | 1.4M |
| 2025-10-08 | 46.71 | $6.79 | 865805 |
| 2025-10-07 | 45.32 | $6.74 | 1.1M |
| 2025-10-06 | 46.24 | $6.78 | 1.4M |
| 2025-10-03 | 47.15 | $6.82 | 887491 |
| 2025-10-02 | 48.74 | $6.89 | 1.4M |
| 2025-10-01 | 45.76 | $6.77 | 1.3M |
| 2025-09-30 | 41.44 | $6.61 | 2.0M |
| 2025-09-29 | 34.64 | $6.39 | 2.3M |
| 2025-09-26 | 37.06 | $6.52 | 1.5M |
| 2025-09-25 | 38.43 | $6.59 | 994900 |
| 2025-09-24 | 38.12 | $6.58 | 948800 |
| 2025-09-23 | 39.05 | $6.63 | 1.2M |
| 2025-09-22 | 37.60 | $6.58 | 2.9M |
| 2025-09-19 | 43.29 | $6.87 | 1.2M |
| 2025-09-18 | 46.27 | $7.00 | 1.2M |
| 2025-09-17 | 44.60 | $6.94 | 1.2M |
| 2025-09-16 | 45.96 | $7.00 | 1.4M |
| 2025-09-15 | 46.18 | $7.01 | 1.4M |
| 2025-09-12 | 46.40 | $7.02 | 1.2M |
| 2025-09-11 | 47.02 | $7.05 | 2.5M |
| 2025-09-10 | 47.02 | $7.05 | 2.0M |
| 2025-09-09 | 48.79 | $7.14 | 4.2M |
| 2025-09-08 | 57.72 | $7.53 | 2.6M |
| 2025-09-05 | 58.24 | $7.55 | 2.1M |
| 2025-09-04 | 62.23 | $7.70 | 1.6M |
| 2025-09-03 | 60.33 | $7.59 | 1.5M |
| 2025-09-02 | 59.09 | $7.52 | 1.8M |
| 2025-08-29 | 59.86 | $7.55 | 2.5M |
| 2025-08-28 | 56.09 | $7.34 | 781602 |
| 2025-08-27 | 53.53 | $7.21 | 1.7M |
| 2025-08-26 | 54.23 | $7.24 | 1.6M |
| 2025-08-25 | 50.13 | $7.04 | 2.1M |
| 2025-08-22 | 50.13 | $7.04 | 1.1M |
| 2025-08-21 | 46.69 | $6.88 | 837845 |
| 2025-08-20 | 43.69 | $6.75 | 650101 |
| 2025-08-19 | 44.61 | $6.80 | 734700 |
| 2025-08-18 | 43.71 | $6.76 | 665200 |
| 2025-08-15 | 42.61 | $6.71 | 883900 |
| 2025-08-14 | 41.52 | $6.66 | 1.3M |
| 2025-08-13 | 44.23 | $6.83 | 1.5M |
| 2025-08-12 | 44.56 | $6.85 | 3.5M |
| 2025-08-11 | 29.84 | $6.25 | 2.8M |
| 2025-08-08 | 29.24 | $6.23 | 6.6M |
| 2025-08-07 | 31.53 | $6.41 | 4.3M |
| 2025-08-06 | 37.95 | $6.82 | 1.9M |
| 2025-08-05 | 41.47 | $7.00 | 1.4M |
| 2025-08-04 | 38.13 | $6.89 | 2.0M |
| 2025-08-01 | 35.27 | $6.80 | 1.7M |
| 2025-07-31 | 36.71 | $6.88 | 1.3M |
| 2025-07-30 | 36.40 | $6.87 | 1.3M |
| 2025-07-29 | 39.69 | $7.05 | 1.4M |
| 2025-07-28 | 38.52 | $7.01 | 1.6M |
| 2025-07-25 | 35.54 | $6.91 | 1.9M |
| 2025-07-24 | 28.63 | $6.70 | 6.4M |
| 2025-07-23 | 36.39 | $7.14 | 2.8M |
| 2025-07-22 | 42.05 | $7.37 | 872642 |
| 2025-07-21 | 39.32 | $7.30 | 1.6M |
| 2025-07-18 | 43.49 | $7.45 | 2.3M |
| 2025-07-17 | 41.93 | $7.41 | 2.0M |
| 2025-07-16 | 38.72 | $7.33 | 1.3M |
| 2025-07-15 | 40.03 | $7.38 | 1.8M |
| 2025-07-14 | 43.39 | $7.50 | 2.7M |
| 2025-07-11 | 46.48 | $7.60 | 1.8M |
| 2025-07-10 | 53.76 | $7.80 | 1.8M |
| 2025-07-09 | 51.97 | $7.75 | 1.7M |
| 2025-07-08 | 53.54 | $7.79 | 2.0M |
| 2025-07-07 | 52.17 | $7.75 | 1.7M |
| 2025-07-03 | 52.91 | $7.77 | 774500 |
| 2025-07-02 | 52.59 | $7.76 | 2.4M |
| 2025-07-01 | 51.01 | $7.71 | 1.4M |
| 2025-06-30 | 49.40 | $7.66 | 1.4M |
| 2025-06-27 | 46.39 | $7.57 | 931323 |
| 2025-06-26 | 45.01 | $7.53 | 896500 |
| 2025-06-25 | 45.01 | $7.53 | 676937 |
| 2025-06-24 | 45.54 | $7.55 | 917229 |
| 2025-06-23 | 43.33 | $7.48 | 1.3M |
| 2025-06-20 | 45.07 | $7.55 | 771694 |
| 2025-06-18 | 44.46 | $7.53 | 557911 |
| 2025-06-17 | 44.46 | $7.53 | 1.0M |
| 2025-06-16 | 44.19 | $7.52 | 717525 |
| 2025-06-13 | 44.19 | $7.52 | 902000 |
| 2025-06-12 | 45.42 | $7.58 | 1.0M |
| 2025-06-11 | 47.29 | $7.67 | 1.2M |
| 2025-06-10 | 50.13 | $7.80 | 1.7M |
| 2025-06-09 | 52.92 | $7.92 | 2.3M |
| 2025-06-06 | 52.71 | $7.91 | 1.5M |
| 2025-06-05 | 49.53 | $7.76 | 902336 |
| 2025-06-04 | 46.81 | $7.64 | 1.5M |
| 2025-06-03 | 49.56 | $7.77 | 1.3M |
| 2025-06-02 | 51.55 | $7.86 | 1.1M |
| 2025-05-30 | 51.99 | $7.88 | 1.3M |
| 2025-05-29 | 48.21 | $7.70 | 921744 |
| 2025-05-28 | 44.01 | $7.52 | 2.0M |
| 2025-05-27 | 46.81 | $7.66 | 914043 |
| 2025-05-23 | 42.87 | $7.50 | 589911 |
| 2025-05-22 | 41.31 | $7.44 | 835933 |
| 2025-05-21 | 43.37 | $7.55 | 990623 |
| 2025-05-20 | 46.56 | $7.71 | 618313 |
| 2025-05-19 | 48.47 | $7.80 | 767300 |
| 2025-05-16 | 50.43 | $7.89 | 633500 |
| 2025-05-15 | 46.79 | $7.73 | 676600 |
| 2025-05-14 | 46.56 | $7.72 | 1.3M |
| 2025-05-13 | 49.00 | $7.84 | 1.3M |
| 2025-05-12 | 50.26 | $7.90 | 1.4M |
| 2025-05-09 | 52.16 | $7.99 | 1.3M |
| 2025-05-08 | 52.16 | $7.99 | 2.3M |
| 2025-05-07 | 55.53 | $8.15 | 986162 |
| 2025-05-06 | 55.01 | $8.12 | 1.4M |
| 2025-05-05 | 52.38 | $7.97 | 1.2M |
| 2025-05-02 | 49.57 | $7.82 | 1.1M |
| 2025-05-01 | 48.61 | $7.77 | 1.2M |
| 2025-04-30 | 48.61 | $7.77 | 1.7M |
| 2025-04-29 | 49.12 | $7.80 | 921010 |
| 2025-04-28 | 49.28 | $7.81 | 853023 |
| 2025-04-25 | 48.80 | $7.78 | 797513 |
| 2025-04-24 | 47.86 | $7.72 | 901900 |
| 2025-04-23 | 46.93 | $7.66 | 1.1M |
| 2025-04-22 | 46.02 | $7.60 | 1.1M |
| 2025-04-21 | 42.58 | $7.38 | 1.3M |
| 2025-04-17 | 42.58 | $7.38 | 1.8M |
| 2025-04-16 | 41.19 | $7.29 | 2.4M |
| 2025-04-15 | 42.27 | $7.39 | 4.6M |
| 2025-04-14 | 35.02 | $6.94 | 1.7M |
| 2025-04-11 | 35.88 | $7.03 | 2.3M |
| 2025-04-10 | 38.35 | $7.28 | 2.3M |
| 2025-04-09 | 47.57 | $8.02 | 2.9M |
| 2025-04-08 | 30.38 | $7.22 | 2.6M |
| 2025-04-07 | 25.45 | $7.05 | 2.6M |
| 2025-04-04 | 27.17 | $7.21 | 2.9M |
| 2025-04-03 | 34.51 | $7.74 | 2.2M |
| 2025-04-02 | 47.70 | $8.31 | 1.3M |
| 2025-04-01 | 44.14 | $8.21 | 826700 |
| 2025-03-31 | 39.87 | $8.10 | 1.3M |
| 2025-03-28 | 37.82 | $8.05 | 608508 |
| 2025-03-27 | 37.82 | $8.05 | 845500 |
| 2025-03-26 | 37.04 | $8.03 | 635855 |
| 2025-03-25 | 37.71 | $8.06 | 829701 |
| 2025-03-24 | 33.92 | $7.96 | 1.4M |
| 2025-03-21 | 32.36 | $7.92 | 773900 |
| 2025-03-20 | 31.20 | $7.89 | 1.4M |
| 2025-03-19 | 23.28 | $7.70 | 4.2M |
| 2025-03-18 | 26.83 | $7.93 | 1.7M |
| 2025-03-17 | 29.03 | $8.05 | 1.8M |
| 2025-03-14 | 33.10 | $8.24 | 785000 |
| 2025-03-13 | 27.51 | $8.13 | 888080 |
| 2025-03-12 | 28.12 | $8.16 | 2.4M |
| 2025-03-11 | 30.23 | $8.26 | 4.5M |
| 2025-03-10 | 47.08 | $8.76 | 1.8M |
| 2025-03-07 | 49.17 | $8.80 | 1.3M |
| 2025-03-06 | 50.22 | $8.82 | 842751 |
| 2025-03-05 | 50.22 | $8.82 | 1.5M |
| 2025-03-04 | 47.15 | $8.76 | 1.8M |
| 2025-03-03 | 48.09 | $8.78 | 1.8M |
| 2025-02-28 | 47.09 | $8.76 | 1.1M |
| 2025-02-27 | 42.90 | $8.68 | 573937 |
| 2025-02-26 | 44.58 | $8.72 | 672206 |
| 2025-02-25 | 43.53 | $8.70 | 645610 |
| 2025-02-24 | 45.15 | $8.74 | 916124 |
| 2025-02-21 | 47.24 | $8.79 | 864302 |
| 2025-02-20 | 50.34 | $8.86 | 1.1M |
| 2025-02-19 | 38.25 | $8.64 | 692524 |
| 2025-02-18 | 37.59 | $8.63 | 803916 |
| 2025-02-14 | 37.59 | $8.63 | 918085 |
| 2025-02-13 | 38.71 | $8.66 | 892304 |
| 2025-02-12 | 40.61 | $8.71 | 1.3M |
| 2025-02-11 | 41.39 | $8.73 | 798189 |
| 2025-02-10 | 42.15 | $8.75 | 1.1M |
| 2025-02-07 | 50.56 | $8.94 | 1.4M |
| 2025-02-06 | 49.04 | $8.91 | 893140 |
| 2025-02-05 | 46.96 | $8.87 | 1.1M |
| 2025-02-04 | 44.27 | $8.82 | 897400 |
| 2025-02-03 | 39.61 | $8.74 | 1.0M |
| 2025-01-31 | 41.25 | $8.78 | 828390 |
| 2025-01-30 | 39.46 | $8.75 | 738127 |
| 2025-01-29 | 38.28 | $8.73 | 663500 |
| 2025-01-28 | 38.64 | $8.74 | 585309 |
| 2025-01-27 | 37.52 | $8.72 | 775067 |
| 2025-01-24 | 37.52 | $8.72 | 2.3M |
| 2025-01-23 | 40.16 | $8.80 | 1.1M |
| 2025-01-22 | 39.65 | $8.79 | 986300 |
| 2025-01-21 | 41.65 | $8.85 | 623256 |
| 2025-01-17 | 41.65 | $8.85 | 634692 |
| 2025-01-16 | 41.21 | $8.84 | 719571 |
| 2025-01-15 | 41.81 | $8.86 | 1.1M |
| 2025-01-14 | 42.71 | $8.89 | 1.2M |
| 2025-01-13 | 43.00 | $8.90 | 780641 |
| 2025-01-10 | 49.79 | $9.11 | 1.2M |
| 2025-01-08 | 50.14 | $9.12 | 616518 |
| 2025-01-07 | 48.38 | $9.07 | 701100 |
| 2025-01-06 | 50.06 | $9.12 | 938544 |
| 2025-01-03 | 50.73 | $9.14 | 1.3M |
| 2025-01-02 | 48.09 | $9.06 | 808931 |
| 2024-12-31 | 41.38 | $8.88 | 1.2M |
| 2024-12-30 | 33.16 | $8.70 | 2.2M |
| 2024-12-27 | 36.39 | $8.82 | 871000 |
| 2024-12-26 | 37.55 | $8.86 | 920672 |
| 2024-12-24 | 35.09 | $8.81 | 484700 |
| 2024-12-23 | 35.09 | $8.81 | 1.1M |
| 2024-12-20 | 34.16 | $8.79 | 959122 |
| 2024-12-19 | 30.35 | $8.71 | 908608 |
| 2024-12-18 | 31.21 | $8.75 | 968600 |
| 2024-12-17 | 32.75 | $8.82 | 1.4M |
| 2024-12-16 | 34.12 | $8.88 | 1.9M |
| 2024-12-13 | 37.06 | $9.00 | 1.3M |
| 2024-12-12 | 37.83 | $9.03 | 1.5M |
| 2024-12-11 | 40.52 | $9.13 | 1.1M |
| 2024-12-10 | 47.57 | $9.35 | 1.5M |
| 2024-12-09 | 50.61 | $9.43 | 1.0M |
| 2024-12-06 | 52.20 | $9.47 | 982000 |
| 2024-12-05 | 52.99 | $9.49 | 1.3M |
| 2024-12-04 | 52.65 | $9.48 | 2.0M |
| 2024-12-03 | 45.54 | $9.29 | 1.9M |
| 2024-12-02 | 35.93 | $9.09 | 1.1M |
| 2024-11-29 | 35.93 | $9.09 | 1.2M |
| 2024-11-27 | 35.93 | $9.09 | 868600 |
| 2024-11-26 | 35.93 | $9.09 | 702577 |
| 2024-11-25 | 36.45 | $9.11 | 885112 |
| 2024-11-22 | 33.69 | $9.05 | 865054 |
| 2024-11-21 | 28.27 | $8.94 | 1.1M |
| 2024-11-20 | 29.09 | $8.98 | 888221 |
| 2024-11-19 | 30.57 | $9.05 | 1.1M |
| 2024-11-18 | 27.05 | $8.98 | 2.1M |
| 2024-11-15 | 30.16 | $9.13 | 1.2M |
| 2024-11-14 | 33.59 | $9.27 | 3.6M |
| 2024-11-13 | 37.65 | $9.41 | 1.1M |
| 2024-11-12 | 35.53 | $9.37 | 1.8M |
| 2024-11-11 | 48.42 | $9.70 | 1.8M |
| 2024-11-08 | 48.42 | $9.70 | 1.4M |
| 2024-11-07 | 50.95 | $9.75 | 1.0M |
| 2024-11-06 | 44.94 | $9.64 | 1.9M |
| 2024-11-05 | 47.45 | $9.69 | 545806 |
| 2024-11-04 | 43.24 | $9.62 | 1.2M |
| 2024-11-01 | 46.80 | $9.69 | 890579 |
| 2024-10-31 | 38.55 | $9.57 | 728000 |
| 2024-10-30 | 37.01 | $9.55 | 812500 |
| 2024-10-29 | 37.01 | $9.55 | 922011 |
| 2024-10-28 | 38.31 | $9.58 | 737100 |
| 2024-10-25 | 39.64 | $9.61 | 806203 |
| 2024-10-24 | 36.87 | $9.57 | 1.4M |
| 2024-10-23 | 41.38 | $9.67 | 552700 |
| 2024-10-22 | 42.88 | $9.70 | 693100 |
| 2024-10-21 | 45.48 | $9.75 | 845821 |
| 2024-10-18 | 43.53 | $9.72 | 430206 |
| 2024-10-17 | 42.21 | $9.70 | 654000 |
| 2024-10-16 | 42.21 | $9.70 | 643735 |
| 2024-10-15 | 42.21 | $9.70 | 487300 |
| 2024-10-14 | 42.21 | $9.70 | 1.5M |
| 2024-10-11 | 45.21 | $9.77 | 917600 |
| 2024-10-10 | 52.84 | $9.92 | 1.3M |
| 2024-10-09 | 53.99 | $9.94 | 1.4M |
| 2024-10-08 | 56.33 | $9.98 | 964831 |
| 2024-10-07 | 52.94 | $9.91 | 912100 |
| 2024-10-04 | 50.88 | $9.87 | 818000 |
| 2024-10-03 | 48.73 | $9.83 | 686140 |
| 2024-10-02 | 48.20 | $9.82 | 807028 |
| 2024-10-01 | 44.91 | $9.76 | 1.0M |
| 2024-09-30 | 49.93 | $9.86 | 1.2M |
| 2024-09-27 | 41.20 | $9.72 | 467352 |
| 2024-09-26 | 42.71 | $9.75 | 673536 |
| 2024-09-25 | 41.35 | $9.73 | 544400 |
| 2024-09-24 | 42.80 | $9.76 | 705809 |
| 2024-09-23 | 42.16 | $9.75 | 484100 |
| 2024-09-20 | 42.61 | $9.76 | 670744 |
| 2024-09-19 | 43.06 | $9.77 | 830500 |
| 2024-09-18 | 44.37 | $9.80 | 863941 |
| 2024-09-17 | 43.27 | $9.78 | 807200 |
| 2024-09-16 | 44.52 | $9.81 | 1.1M |
| 2024-09-13 | 44.01 | $9.80 | 623233 |
| 2024-09-12 | 44.01 | $9.80 | 697600 |
| 2024-09-11 | 44.01 | $9.80 | 777642 |
| 2024-09-10 | 48.21 | $9.91 | 689355 |
| 2024-09-09 | 55.00 | $10.06 | 1.5M |
| 2024-09-06 | 52.90 | $10.01 | 832511 |
| 2024-09-05 | 53.38 | $10.02 | 743500 |
| 2024-09-04 | 51.73 | $9.98 | 568040 |
| 2024-09-03 | 50.06 | $9.94 | 1.2M |
| 2024-08-30 | 52.21 | $9.99 | 1.0M |
| 2024-08-29 | 50.18 | $9.94 | 539900 |
| 2024-08-28 | 49.77 | $9.93 | 550448 |
| 2024-08-27 | 50.16 | $9.94 | 791738 |
| 2024-08-26 | 52.09 | $9.99 | 836114 |
| 2024-08-23 | 52.47 | $10.00 | 926029 |
| 2024-08-22 | 50.75 | $9.95 | 797503 |
| 2024-08-21 | 52.56 | $10.00 | 809000 |
| 2024-08-20 | 50.20 | $9.93 | 771100 |
| 2024-08-19 | 48.46 | $9.88 | 807400 |
| 2024-08-16 | 45.19 | $9.79 | 667400 |
| 2024-08-15 | 42.09 | $9.71 | 976035 |
| 2024-08-14 | 40.89 | $9.68 | 654011 |
| 2024-08-13 | 42.56 | $9.74 | 918307 |
| 2024-08-12 | 43.98 | $9.79 | 953500 |
| 2024-08-09 | 49.28 | $9.96 | 1.3M |
| 2024-08-08 | 52.09 | $10.04 | 757600 |
| 2024-08-07 | 45.86 | $9.87 | 871811 |
| 2024-08-06 | 40.21 | $9.74 | 1.1M |
| 2024-08-05 | 34.20 | $9.62 | 1.9M |
| 2024-08-02 | 40.68 | $9.82 | 1.1M |
| 2024-08-01 | 44.26 | $9.91 | 872303 |
| 2024-07-31 | 45.98 | $9.95 | 901902 |
| 2024-07-30 | 42.83 | $9.89 | 895804 |
| 2024-07-29 | 38.88 | $9.82 | 648000 |
| 2024-07-26 | 39.24 | $9.83 | 1.6M |
| 2024-07-25 | 38.69 | $9.82 | 1.5M |
| 2024-07-24 | 32.27 | $9.71 | 2.9M |
| 2024-07-23 | 43.75 | $10.00 | 795922 |
| 2024-07-22 | 44.26 | $10.01 | 939432 |
| 2024-07-19 | 38.02 | $9.92 | 2.8M |
| 2024-07-18 | 40.41 | $9.97 | 1.1M |
| 2024-07-17 | 42.97 | $10.02 | 1.2M |
| 2024-07-16 | 44.04 | $10.04 | 986699 |
| 2024-07-15 | 44.04 | $10.04 | 1.9M |
| 2024-07-12 | 42.10 | $10.01 | 1.4M |
| 2024-07-11 | 43.04 | $10.03 | 1.3M |
| 2024-07-10 | 55.45 | $10.24 | 1.5M |
| 2024-07-09 | 60.16 | $10.30 | 1.2M |
| 2024-07-08 | 57.29 | $10.25 | 975837 |
| 2024-07-05 | 54.15 | $10.20 | 965418 |
| 2024-07-03 | 50.71 | $10.15 | 570800 |
| 2024-07-02 | 46.10 | $10.09 | 971012 |
| 2024-07-01 | 41.79 | $10.04 | 1.0M |
| 2024-06-28 | 42.43 | $10.05 | 1.7M |
| 2024-06-27 | 43.06 | $10.06 | 1.1M |
| 2024-06-26 | 44.32 | $10.08 | 691053 |
| 2024-06-25 | 44.32 | $10.08 | 466900 |
| 2024-06-24 | 44.32 | $10.08 | 651912 |
| 2024-06-21 | 43.61 | $10.07 | 546300 |
| 2024-06-20 | 45.24 | $10.10 | 606106 |
| 2024-06-18 | 45.24 | $10.10 | 639910 |
| 2024-06-17 | 45.24 | $10.10 | 526200 |
| 2024-06-14 | 45.73 | $10.11 | 896233 |
| 2024-06-13 | 46.69 | $10.13 | 1.1M |
| 2024-06-12 | 50.72 | $10.21 | 1.0M |
| 2024-06-11 | 51.24 | $10.22 | 802342 |
| 2024-06-10 | 53.90 | $10.27 | 1.2M |
| 2024-06-07 | 64.72 | $10.44 | 1.6M |
| 2024-06-06 | 63.06 | $10.40 | 1.4M |
| 2024-06-05 | 57.35 | $10.28 | 996900 |
| 2024-06-04 | 56.82 | $10.27 | 1.1M |
| 2024-06-03 | 56.82 | $10.27 | 955245 |
| 2024-05-31 | 52.58 | $10.19 | 858960 |
| 2024-05-30 | 51.44 | $10.17 | 675913 |
| 2024-05-29 | 50.32 | $10.15 | 1.1M |
| 2024-05-28 | 54.53 | $10.22 | 607813 |
| 2024-05-24 | 52.92 | $10.19 | 471895 |
| 2024-05-23 | 52.92 | $10.19 | 681100 |
| 2024-05-22 | 57.84 | $10.27 | 635010 |
| 2024-05-21 | 61.21 | $10.32 | 991100 |
| 2024-05-20 | 58.45 | $10.26 | 656720 |
| 2024-05-17 | 55.96 | $10.21 | 503000 |
| 2024-05-16 | 55.46 | $10.20 | 766900 |
| 2024-05-15 | 55.46 | $10.20 | 743133 |
| 2024-05-14 | 51.97 | $10.13 | 603700 |
| 2024-05-13 | 53.10 | $10.15 | 466300 |
| 2024-05-10 | 51.61 | $10.12 | 825300 |
| 2024-05-09 | 65.50 | $10.33 | 1.1M |
| 2024-05-08 | 63.73 | $10.29 | 754800 |
| 2024-05-07 | 61.88 | $10.25 | 904340 |
| 2024-05-06 | 61.88 | $10.25 | 1.4M |
| 2024-05-03 | 54.53 | $10.11 | 1.1M |
| 2024-05-02 | 51.35 | $10.06 | 506518 |
| 2024-05-01 | 49.33 | $10.03 | 607128 |
| 2024-04-30 | 50.67 | $10.05 | 440500 |
| 2024-04-29 | 50.03 | $10.04 | 520482 |
| 2024-04-26 | 48.76 | $10.02 | 416727 |
| 2024-04-25 | 46.84 | $9.99 | 489707 |
| 2024-04-24 | 49.17 | $10.03 | 384627 |
| 2024-04-23 | 48.57 | $10.02 | 567700 |
| 2024-04-22 | 46.12 | $9.98 | 511900 |
| 2024-04-19 | 44.87 | $9.96 | 477948 |
| 2024-04-18 | 44.26 | $9.95 | 498300 |
| 2024-04-17 | 44.73 | $9.96 | 432600 |
| 2024-04-16 | 42.39 | $9.92 | 693400 |
| 2024-04-15 | 43.26 | $9.94 | 836400 |
| 2024-04-12 | 45.95 | $10.00 | 667594 |
| 2024-04-11 | 50.95 | $10.10 | 674255 |
| 2024-04-10 | 50.95 | $10.10 | 971241 |
| 2024-04-09 | 53.03 | $10.14 | 882400 |
| 2024-04-08 | 64.26 | $10.32 | 1.1M |
| 2024-04-05 | 60.75 | $10.24 | 908588 |
| 2024-04-04 | 57.26 | $10.17 | 750400 |
| 2024-04-03 | 60.17 | $10.21 | 1.3M |
| 2024-04-02 | 57.06 | $10.15 | 627800 |
| 2024-04-01 | 57.06 | $10.15 | 608239 |
| 2024-03-28 | 54.95 | $10.11 | 689600 |
| 2024-03-27 | 56.27 | $10.13 | 621872 |
| 2024-03-26 | 51.89 | $10.05 | 872478 |
| 2024-03-25 | 49.50 | $10.01 | 674200 |
| 2024-03-22 | 48.89 | $10.00 | 935659 |
| 2024-03-21 | 48.89 | $10.00 | 825500 |
| 2024-03-20 | 48.89 | $10.00 | 619441 |
| 2024-03-19 | 48.89 | $10.00 | 633435 |
| 2024-03-18 | 49.37 | $10.01 | 817000 |
| 2024-03-15 | 55.62 | $10.13 | 458005 |
| 2024-03-14 | 56.19 | $10.14 | 583200 |
| 2024-03-13 | 63.52 | $10.26 | 717457 |
| 2024-03-12 | 60.23 | $10.18 | 896628 |
| 2024-03-11 | 54.93 | $10.07 | 359900 |
| 2024-03-08 | 54.40 | $10.06 | 537555 |
| 2024-03-07 | 56.27 | $10.09 | 706930 |
| 2024-03-06 | 59.51 | $10.14 | 1.2M |
| 2024-03-05 | 57.17 | $10.09 | 1.2M |
| 2024-03-04 | 57.17 | $10.09 | 693941 |
| 2024-03-01 | 59.65 | $10.13 | 652414 |
| 2024-02-29 | 57.46 | $10.08 | 625032 |
| 2024-02-28 | 56.55 | $10.06 | 293812 |
| 2024-02-27 | 56.11 | $10.05 | 448146 |
| 2024-02-26 | 56.66 | $10.06 | 473608 |
| 2024-02-23 | 56.66 | $10.06 | 428640 |
| 2024-02-22 | 58.72 | $10.10 | 748287 |
| 2024-02-21 | 52.57 | $9.95 | 419413 |
| 2024-02-20 | 51.65 | $9.93 | 447541 |
| 2024-02-16 | 53.11 | $9.96 | 387546 |
| 2024-02-15 | 53.59 | $9.97 | 620000 |
| 2024-02-14 | 55.00 | $10.00 | 464725 |
| 2024-02-13 | 50.90 | $9.90 | 548674 |
| 2024-02-12 | 52.73 | $9.94 | 446022 |
| 2024-02-09 | 52.73 | $9.94 | 480414 |
| 2024-02-08 | 54.04 | $9.97 | 986374 |
| 2024-02-07 | 59.69 | $10.09 | 683624 |
| 2024-02-06 | 59.35 | $10.08 | 803850 |
| 2024-02-05 | 58.70 | $10.06 | 1.7M |
| 2024-02-02 | 59.61 | $10.08 | 865026 |
| 2024-02-01 | 60.05 | $10.09 | 1.2M |
| 2024-01-31 | 59.19 | $10.06 | 596300 |
| 2024-01-30 | 61.28 | $10.11 | 511300 |
| 2024-01-29 | 60.76 | $10.09 | 684220 |
| 2024-01-26 | 59.71 | $10.05 | 426018 |
| 2024-01-25 | 62.07 | $10.11 | 534100 |
| 2024-01-24 | 62.85 | $10.13 | 547500 |
| 2024-01-23 | 62.17 | $10.10 | 537400 |
| 2024-01-22 | 60.80 | $10.04 | 369636 |
| 2024-01-19 | 56.57 | $9.87 | 568220 |
| 2024-01-18 | 55.50 | $9.83 | 391231 |
| 2024-01-17 | 56.50 | $9.86 | 517871 |
| 2024-01-16 | 61.75 | $10.01 | 811200 |
| 2024-01-12 | 58.58 | $9.88 | 475624 |
| 2024-01-11 | 55.91 | $9.78 | 547732 |
| 2024-01-10 | 56.60 | $9.80 | 844134 |
| 2024-01-09 | 64.60 | $10.01 | 1.1M |
| 2024-01-08 | 63.43 | $9.96 | 987035 |
| 2024-01-05 | 58.18 | $9.76 | 1.1M |
| 2024-01-04 | 56.71 | $9.71 | 968545 |
| 2024-01-03 | 55.82 | $9.68 | 811634 |
| 2024-01-02 | 55.24 | $9.66 | 704700 |
| 2023-12-29 | 50.26 | $9.50 | 579647 |
| 2023-12-28 | 52.70 | $9.57 | 669100 |
| 2023-12-27 | 47.91 | $9.43 | 647900 |
| 2023-12-26 | 45.66 | $9.37 | 634500 |
| 2023-12-22 | 43.75 | $9.32 | 780220 |
| 2023-12-21 | 42.98 | $9.30 | 507315 |
| 2023-12-20 | 41.08 | $9.25 | 655382 |
| 2023-12-19 | 42.99 | $9.32 | 791400 |
| 2023-12-18 | 45.57 | $9.41 | 619629 |
| 2023-12-15 | 46.76 | $9.45 | 536550 |
| 2023-12-14 | 46.76 | $9.45 | 1.0M |
| 2023-12-13 | 48.76 | $9.52 | 823537 |
| 2023-12-12 | 45.93 | $9.43 | 903506 |
| 2023-12-11 | 42.58 | $9.33 | 1.1M |
| 2023-12-08 | 48.26 | $9.53 | 661102 |
| 2023-12-07 | 54.47 | $9.71 | 843630 |
| 2023-12-06 | 51.15 | $9.61 | 714443 |
| 2023-12-05 | 52.61 | $9.65 | 939480 |
| 2023-12-04 | 49.90 | $9.57 | 988421 |
| 2023-12-01 | 47.77 | $9.51 | 1.0M |
| 2023-11-30 | 44.40 | $9.42 | 492046 |
| 2023-11-29 | 44.40 | $9.42 | 950400 |
| 2023-11-28 | 43.67 | $9.40 | 336638 |
| 2023-11-27 | 44.23 | $9.42 | 640337 |
| 2023-11-24 | 46.16 | $9.49 | 147300 |
| 2023-11-22 | 44.51 | $9.44 | 366198 |
| 2023-11-21 | 46.12 | $9.50 | 280200 |
| 2023-11-20 | 46.39 | $9.51 | 376700 |
| 2023-11-17 | 45.79 | $9.49 | 442675 |
| 2023-11-16 | 48.60 | $9.60 | 308772 |
| 2023-11-15 | 48.60 | $9.60 | 596936 |
| 2023-11-14 | 47.81 | $9.57 | 644402 |
| 2023-11-13 | 44.59 | $9.45 | 427104 |
| 2023-11-10 | 44.32 | $9.44 | 716892 |
| 2023-11-09 | 47.18 | $9.57 | 609846 |
| 2023-11-08 | 50.27 | $9.70 | 234900 |
| 2023-11-07 | 50.27 | $9.70 | 401122 |
| 2023-11-06 | 51.20 | $9.74 | 484700 |
| 2023-11-03 | 55.07 | $9.90 | 1.1M |
| 2023-11-02 | 51.59 | $9.74 | 507436 |
| 2023-11-01 | 50.68 | $9.70 | 849900 |
| 2023-10-31 | 41.90 | $9.36 | 510339 |
| 2023-10-30 | 26.07 | $8.93 | 417300 |
| 2023-10-27 | 15.96 | $8.73 | 515229 |
| 2023-10-26 | 14.29 | $8.70 | 591231 |
| 2023-10-25 | 16.59 | $8.92 | 694353 |
| 2023-10-24 | 20.07 | $9.17 | 399723 |
| 2023-10-23 | 20.91 | $9.22 | 538114 |
| 2023-10-20 | 21.95 | $9.28 | 507224 |
| 2023-10-19 | 22.66 | $9.32 | 523545 |
| 2023-10-18 | 23.38 | $9.36 | 528047 |
| 2023-10-17 | 26.15 | $9.50 | 1.8M |
| 2023-10-16 | 30.30 | $9.67 | 525602 |
| 2023-10-13 | 33.90 | $9.79 | 401801 |
| 2023-10-12 | 37.04 | $9.88 | 475491 |
| 2023-10-11 | 38.94 | $9.93 | 279800 |
| 2023-10-10 | 37.72 | $9.91 | 350610 |
| 2023-10-09 | 42.10 | $10.02 | 433500 |
| 2023-10-06 | 42.10 | $10.02 | 1.2M |
| 2023-10-05 | 40.98 | $10.00 | 317202 |
| 2023-10-04 | 42.96 | $10.05 | 865723 |
| 2023-10-03 | 41.89 | $10.03 | 524028 |
| 2023-10-02 | 46.43 | $10.14 | 577508 |
| 2023-09-29 | 46.87 | $10.15 | 338800 |
| 2023-09-28 | 46.39 | $10.14 | 494410 |
| 2023-09-27 | 41.34 | $10.04 | 354511 |
| 2023-09-26 | 38.01 | $9.98 | 336577 |
| 2023-09-25 | 39.43 | $10.02 | 379704 |
| 2023-09-22 | 40.50 | $10.05 | 601946 |
| 2023-09-21 | 40.86 | $10.06 | 479713 |
| 2023-09-20 | 43.75 | $10.14 | 476068 |
| 2023-09-19 | 45.67 | $10.19 | 778600 |
| 2023-09-18 | 46.06 | $10.20 | 642400 |
| 2023-09-15 | 41.37 | $10.10 | 377550 |
| 2023-09-14 | 46.78 | $10.24 | 214907 |
| 2023-09-13 | 41.60 | $10.14 | 441500 |
| 2023-09-12 | 41.05 | $10.13 | 294100 |
| 2023-09-11 | 41.05 | $10.13 | 489143 |
| 2023-09-08 | 43.62 | $10.20 | 437147 |
| 2023-09-07 | 51.50 | $10.38 | 438601 |
| 2023-09-06 | 52.00 | $10.39 | 943123 |
| 2023-09-05 | 52.97 | $10.41 | 598500 |
| 2023-09-01 | 51.24 | $10.37 | 386206 |
| 2023-08-31 | 51.69 | $10.38 | 568300 |
| 2023-08-30 | 53.94 | $10.43 | 578714 |
| 2023-08-29 | 51.96 | $10.38 | 374502 |
| 2023-08-28 | 47.66 | $10.28 | 503400 |
| 2023-08-25 | 43.85 | $10.20 | 237138 |
| 2023-08-24 | 43.36 | $10.19 | 296246 |
| 2023-08-23 | 44.46 | $10.22 | 223236 |
| 2023-08-22 | 43.55 | $10.20 | 160008 |
| 2023-08-21 | 43.89 | $10.21 | 357800 |
| 2023-08-18 | 44.90 | $10.24 | 338970 |
| 2023-08-17 | 45.90 | $10.27 | 612200 |
| 2023-08-16 | 47.58 | $10.32 | 549000 |
| 2023-08-15 | 53.52 | $10.48 | 430913 |
| 2023-08-14 | 53.52 | $10.48 | 594112 |
| 2023-08-11 | 49.23 | $10.36 | 407500 |
| 2023-08-10 | 50.33 | $10.39 | 524500 |
| 2023-08-09 | 55.89 | $10.53 | 610045 |
| 2023-08-08 | 53.81 | $10.47 | 424929 |
| 2023-08-07 | 52.76 | $10.44 | 493938 |
| 2023-08-04 | 47.00 | $10.29 | 1.2M |
| 2023-08-03 | 47.36 | $10.30 | 980674 |
| 2023-08-02 | 48.44 | $10.33 | 426643 |
| 2023-08-01 | 49.50 | $10.36 | 303002 |
| 2023-07-31 | 49.50 | $10.36 | 381031 |
| 2023-07-28 | 48.13 | $10.32 | 522169 |
| 2023-07-27 | 46.04 | $10.26 | 218500 |
| 2023-07-26 | 44.98 | $10.23 | 355340 |
| 2023-07-25 | 44.98 | $10.23 | 547949 |
| 2023-07-24 | 42.97 | $10.17 | 601000 |
| 2023-07-21 | 46.47 | $10.30 | 2.5M |
| 2023-07-20 | 50.36 | $10.43 | 365948 |
| 2023-07-19 | 49.43 | $10.40 | 431600 |
| 2023-07-18 | 50.63 | $10.44 | 653852 |
| 2023-07-17 | 46.63 | $10.31 | 616700 |
| 2023-07-14 | 48.65 | $10.38 | 364364 |
| 2023-07-13 | 43.33 | $10.22 | 302379 |
| 2023-07-12 | 40.78 | $10.15 | 792986 |
| 2023-07-11 | 39.68 | $10.12 | 262700 |
| 2023-07-10 | 40.15 | $10.14 | 451602 |
| 2023-07-07 | 42.83 | $10.25 | 1.0M |
| 2023-07-06 | 43.07 | $10.26 | 598390 |
| 2023-07-05 | 44.04 | $10.30 | 801840 |
| 2023-07-03 | 40.21 | $10.18 | 325626 |
| 2023-06-30 | 39.55 | $10.16 | 404159 |
| 2023-06-29 | 38.92 | $10.14 | 687726 |
| 2023-06-28 | 44.73 | $10.40 | 327500 |
| 2023-06-27 | 42.54 | $10.33 | 372324 |
| 2023-06-26 | 38.91 | $10.22 | 273907 |
| 2023-06-23 | 37.90 | $10.19 | 410991 |
| 2023-06-22 | 37.90 | $10.19 | 256871 |
| 2023-06-21 | 38.09 | $10.20 | 280208 |
| 2023-06-20 | 39.02 | $10.25 | 369070 |
| 2023-06-16 | 39.76 | $10.29 | 285016 |
| 2023-06-15 | 40.12 | $10.31 | 212829 |
| 2023-06-14 | 39.60 | $10.29 | 288506 |
| 2023-06-13 | 41.66 | $10.41 | 571046 |
| 2023-06-12 | 46.45 | $10.66 | 337997 |
| 2023-06-09 | 46.45 | $10.66 | 426183 |
| 2023-06-08 | 50.89 | $10.87 | 577616 |
| 2023-06-07 | 50.25 | $10.84 | 561535 |
| 2023-06-06 | 43.42 | $10.55 | 659012 |
| 2023-06-05 | 31.77 | $10.17 | 901100 |
| 2023-06-02 | 32.44 | $10.21 | 508432 |
| 2023-06-01 | 31.07 | $10.17 | 469500 |
| 2023-05-31 | 29.36 | $10.12 | 614426 |
| 2023-05-30 | 31.27 | $10.25 | 511100 |
| 2023-05-26 | 31.42 | $10.26 | 400500 |
| 2023-05-25 | 31.42 | $10.26 | 427238 |
| 2023-05-24 | 34.40 | $10.46 | 363600 |
| 2023-05-23 | 38.75 | $10.71 | 385722 |
| 2023-05-22 | 40.10 | $10.78 | 637460 |
| 2023-05-19 | 41.27 | $10.84 | 397252 |
| 2023-05-18 | 43.92 | $10.97 | 387117 |
| 2023-05-17 | 45.85 | $11.06 | 347648 |
| 2023-05-16 | 46.71 | $11.10 | 681327 |
| 2023-05-15 | 51.32 | $11.30 | 431900 |
| 2023-05-12 | 52.30 | $11.34 | 208469 |
| 2023-05-11 | 50.27 | $11.25 | 287640 |
| 2023-05-10 | 54.69 | $11.43 | 231774 |
| 2023-05-09 | 58.21 | $11.56 | 432392 |
| 2023-05-08 | 61.68 | $11.68 | 600063 |
| 2023-05-05 | 58.12 | $11.50 | 227154 |
| 2023-05-04 | 55.50 | $11.38 | 198900 |
| 2023-05-03 | 56.91 | $11.43 | 253715 |
| 2023-05-02 | 56.27 | $11.40 | 349302 |
| 2023-05-01 | 53.23 | $11.26 | 300508 |
| 2023-04-28 | 57.00 | $11.40 | 246431 |
| 2023-04-27 | 55.28 | $11.32 | 209800 |
| 2023-04-26 | 52.09 | $11.18 | 161500 |
| 2023-04-25 | 52.09 | $11.18 | 295200 |
| 2023-04-24 | 57.07 | $11.37 | 121552 |
| 2023-04-21 | 56.66 | $11.35 | 150572 |
| 2023-04-20 | 55.01 | $11.27 | 120845 |
| 2023-04-19 | 56.02 | $11.31 | 222601 |
| 2023-04-18 | 53.80 | $11.20 | 192595 |
| 2023-04-17 | 53.18 | $11.17 | 213300 |
| 2023-04-14 | 53.18 | $11.17 | 271600 |
| 2023-04-13 | 56.57 | $11.32 | 203175 |
| 2023-04-12 | 54.75 | $11.22 | 359500 |
| 2023-04-11 | 53.44 | $11.15 | 201256 |
| 2023-04-10 | 52.33 | $11.09 | 205702 |
| 2023-04-06 | 51.96 | $11.07 | 249447 |
| 2023-04-05 | 56.48 | $11.29 | 365521 |
| 2023-04-04 | 56.48 | $11.29 | 327500 |
| 2023-04-03 | 58.14 | $11.37 | 357894 |
| 2023-03-31 | 55.00 | $11.17 | 370513 |
| 2023-03-30 | 55.20 | $11.18 | 166700 |
| 2023-03-29 | 54.74 | $11.15 | 186800 |
| 2023-03-28 | 53.21 | $11.05 | 158782 |
| 2023-03-27 | 52.29 | $10.99 | 162011 |
| 2023-03-24 | 50.61 | $10.88 | 214949 |
| 2023-03-23 | 49.22 | $10.79 | 443500 |
| 2023-03-22 | 49.51 | $10.81 | 307716 |
| 2023-03-21 | 44.80 | $10.51 | 208202 |
| 2023-03-20 | 42.59 | $10.38 | 378330 |
| 2023-03-17 | 38.65 | $10.16 | 303200 |
| 2023-03-16 | 40.32 | $10.30 | 397380 |
| 2023-03-15 | 41.29 | $10.38 | 587404 |
| 2023-03-14 | 45.17 | $10.68 | 332700 |
| 2023-03-13 | 39.61 | $10.37 | 731200 |
| 2023-03-10 | 45.88 | $10.81 | 657554 |
| 2023-03-09 | 54.46 | $11.27 | 714300 |
| 2023-03-08 | 59.01 | $11.47 | 518841 |
| 2023-03-07 | 53.88 | $11.19 | 952200 |
| 2023-03-06 | 65.23 | $11.60 | 487694 |
| 2023-03-03 | 68.58 | $11.70 | 475837 |
| 2023-03-02 | 64.81 | $11.48 | 264112 |
| 2023-03-01 | 62.88 | $11.38 | 471952 |
| 2023-02-28 | 61.06 | $11.29 | 338843 |
| 2023-02-27 | 57.77 | $11.14 | 515172 |
| 2023-02-24 | 61.38 | $11.25 | 284605 |
| 2023-02-23 | 59.18 | $11.15 | 633510 |
| 2023-02-22 | 56.84 | $11.05 | 535733 |
| 2023-02-21 | 50.37 | $10.81 | 298500 |
| 2023-02-17 | 53.55 | $10.91 | 185082 |
| 2023-02-16 | 51.82 | $10.85 | 312800 |
| 2023-02-15 | 53.72 | $10.91 | 256542 |
| 2023-02-14 | 52.34 | $10.86 | 324630 |
| 2023-02-13 | 52.06 | $10.85 | 307349 |
| 2023-02-10 | 52.06 | $10.85 | 306669 |
| 2023-02-09 | 54.90 | $10.95 | 296524 |
| 2023-02-08 | 54.90 | $10.95 | 397643 |
| 2023-02-07 | 57.44 | $11.04 | 373300 |
| 2023-02-06 | 61.66 | $11.18 | 614900 |
| 2023-02-03 | 59.22 | $11.06 | 461509 |
| 2023-02-02 | 57.73 | $10.99 | 689000 |
| 2023-02-01 | 52.56 | $10.77 | 582402 |
| 2023-01-31 | 53.40 | $10.80 | 418200 |
| 2023-01-30 | 52.43 | $10.76 | 362800 |
| 2023-01-27 | 50.98 | $10.70 | 334300 |
| 2023-01-26 | 48.21 | $10.59 | 254508 |
| 2023-01-25 | 46.39 | $10.52 | 494117 |
| 2023-01-24 | 48.47 | $10.61 | 477000 |
| 2023-01-23 | 45.90 | $10.51 | 308745 |
| 2023-01-20 | 45.90 | $10.51 | 323600 |
| 2023-01-19 | 45.90 | $10.51 | 327500 |
| 2023-01-18 | 49.05 | $10.66 | 206720 |
| 2023-01-17 | 49.48 | $10.68 | 311100 |
| 2023-01-13 | 47.74 | $10.60 | 310846 |
| 2023-01-12 | 47.94 | $10.61 | 497837 |
| 2023-01-11 | 50.09 | $10.72 | 297857 |
| 2023-01-10 | 47.23 | $10.58 | 359622 |
| 2023-01-09 | 48.35 | $10.64 | 583900 |
| 2023-01-06 | 41.24 | $10.32 | 316360 |
| 2023-01-05 | 39.51 | $10.25 | 363226 |
| 2023-01-04 | 39.51 | $10.25 | 296501 |
| 2023-01-03 | 39.51 | $10.25 | 286100 |
| 2022-12-30 | 36.54 | $10.12 | 398800 |
| 2022-12-29 | 38.04 | $10.23 | 387724 |
| 2022-12-28 | 34.55 | $10.08 | 296649 |
| 2022-12-27 | 34.67 | $10.09 | 905882 |
| 2022-12-23 | 40.30 | $10.50 | 197500 |
| 2022-12-22 | 40.30 | $10.50 | 440075 |
| 2022-12-21 | 47.60 | $10.93 | 851527 |
| 2022-12-20 | 51.08 | $11.10 | 567401 |
| 2022-12-19 | 51.50 | $11.12 | 474309 |
| 2022-12-16 | 49.11 | $11.00 | 498077 |
| 2022-12-15 | 50.49 | $11.07 | 282000 |
| 2022-12-14 | 51.67 | $11.13 | 337100 |
| 2022-12-13 | 52.25 | $11.16 | 316545 |
| 2022-12-12 | 53.98 | $11.25 | 305700 |
| 2022-12-09 | 52.83 | $11.18 | 312700 |
| 2022-12-08 | 55.27 | $11.31 | 550800 |
| 2022-12-07 | 53.21 | $11.18 | 424500 |
| 2022-12-06 | 47.39 | $10.85 | 646000 |
| 2022-12-05 | 46.03 | $10.78 | 1.1M |
| 2022-12-02 | 50.44 | $11.03 | 607546 |
| 2022-12-01 | 51.37 | $11.08 | 422983 |
| 2022-11-30 | 49.41 | $10.97 | 847800 |
| 2022-11-29 | 51.56 | $11.09 | 517652 |
| 2022-11-28 | 51.40 | $11.08 | 323846 |
| 2022-11-25 | 51.40 | $11.08 | 143900 |
| 2022-11-23 | 51.24 | $11.07 | 250600 |
| 2022-11-22 | 51.40 | $11.08 | 415913 |
| 2022-11-21 | 52.59 | $11.16 | 482900 |
| 2022-11-18 | 51.66 | $11.09 | 181665 |
| 2022-11-17 | 51.27 | $11.06 | 354100 |
| 2022-11-16 | 54.62 | $11.30 | 379200 |
| 2022-11-15 | 58.23 | $11.54 | 443074 |
| 2022-11-14 | 57.68 | $11.49 | 643457 |
| 2022-11-11 | 51.01 | $10.95 | 326525 |
| 2022-11-10 | 50.59 | $10.92 | 258587 |
| 2022-11-09 | 43.88 | $10.47 | 462406 |
| 2022-11-08 | 54.71 | $11.16 | 571430 |
| 2022-11-07 | 49.38 | $10.85 | 446906 |
| 2022-11-04 | 45.01 | $10.63 | 216156 |
| 2022-11-03 | 45.35 | $10.65 | 562508 |
| 2022-11-02 | 47.91 | $10.80 | 228148 |
| 2022-11-01 | 48.08 | $10.81 | 368807 |
| 2022-10-31 | 49.26 | $10.88 | 271823 |
| 2022-10-28 | 47.52 | $10.78 | 333865 |
| 2022-10-27 | 47.00 | $10.75 | 218000 |
| 2022-10-26 | 44.57 | $10.61 | 306332 |
| 2022-10-25 | 41.09 | $10.42 | 520239 |
| 2022-10-24 | 39.77 | $10.35 | 235623 |
| 2022-10-21 | 37.68 | $10.24 | 292100 |
| 2022-10-20 | 39.21 | $10.37 | 145100 |
| 2022-10-19 | 38.48 | $10.33 | 386000 |
| 2022-10-18 | 38.92 | $10.37 | 421200 |
| 2022-10-17 | 38.59 | $10.35 | 431500 |
| 2022-10-14 | 39.31 | $10.42 | 134660 |
| 2022-10-13 | 39.61 | $10.45 | 347100 |
| 2022-10-12 | 41.52 | $10.64 | 173700 |
| 2022-10-11 | 39.78 | $10.52 | 258800 |
| 2022-10-10 | 41.44 | $10.69 | 399900 |
| 2022-10-07 | 46.18 | $11.13 | 269909 |
| 2022-10-06 | 53.59 | $11.69 | 501830 |
| 2022-10-05 | 50.78 | $11.48 | 893600 |
| 2022-10-04 | 51.34 | $11.52 | 628423 |
| 2022-10-03 | 50.16 | $11.43 | 469189 |
| 2022-09-30 | 43.98 | $11.00 | 491525 |
| 2022-09-29 | 37.08 | $10.60 | 881134 |
| 2022-09-28 | 49.15 | $11.44 | 300600 |
| 2022-09-27 | 45.11 | $11.24 | 422966 |
| 2022-09-26 | 36.76 | $10.89 | 421300 |
| 2022-09-23 | 36.91 | $10.90 | 947638 |
| 2022-09-22 | 41.30 | $11.17 | 552416 |
| 2022-09-21 | 47.02 | $11.46 | 135744 |
| 2022-09-20 | 45.02 | $11.38 | 188100 |
| 2022-09-19 | 44.28 | $11.35 | 249147 |
| 2022-09-16 | 40.98 | $11.22 | 369146 |
| 2022-09-15 | 46.17 | $11.48 | 686148 |
| 2022-09-14 | 46.17 | $11.48 | 218900 |
| 2022-09-13 | 46.17 | $11.48 | 255007 |
| 2022-09-12 | 51.32 | $11.72 | 197729 |
| 2022-09-09 | 52.96 | $11.79 | 293621 |
| 2022-09-08 | 56.12 | $11.92 | 324529 |
| 2022-09-07 | 52.38 | $11.74 | 304630 |
| 2022-09-06 | 50.14 | $11.64 | 743994 |
| 2022-09-02 | 37.95 | $11.20 | 430039 |
| 2022-09-01 | 41.45 | $11.36 | 298308 |
| 2022-08-31 | 44.90 | $11.50 | 262100 |
| 2022-08-30 | 45.41 | $11.52 | 208300 |
| 2022-08-29 | 44.81 | $11.50 | 257800 |
| 2022-08-26 | 45.28 | $11.52 | 326740 |
| 2022-08-25 | 46.20 | $11.56 | 327102 |
| 2022-08-24 | 46.20 | $11.56 | 294807 |
| 2022-08-23 | 49.63 | $11.71 | 199540 |
| 2022-08-22 | 49.15 | $11.69 | 496131 |
| 2022-08-19 | 50.52 | $11.75 | 202141 |
| 2022-08-18 | 52.60 | $11.84 | 180700 |
| 2022-08-17 | 53.06 | $11.86 | 244378 |
| 2022-08-16 | 56.10 | $11.99 | 537300 |
| 2022-08-15 | 48.05 | $11.62 | 381300 |
| 2022-08-12 | 37.82 | $11.27 | 305408 |
| 2022-08-11 | 34.67 | $11.18 | 420040 |
| 2022-08-10 | 34.86 | $11.19 | 409714 |
| 2022-08-09 | 37.13 | $11.31 | 370740 |
| 2022-08-08 | 36.47 | $11.29 | 321419 |
| 2022-08-05 | 37.21 | $11.33 | 454000 |
| 2022-08-04 | 40.73 | $11.51 | 317469 |
| 2022-08-03 | 41.35 | $11.54 | 725000 |
| 2022-08-02 | 40.49 | $11.51 | 469233 |
| 2022-08-01 | 43.52 | $11.66 | 558048 |
| 2022-07-29 | 44.36 | $11.70 | 552131 |
| 2022-07-28 | 42.24 | $11.62 | 331310 |
| 2022-07-27 | 39.50 | $11.52 | 272505 |
| 2022-07-26 | 39.50 | $11.52 | 350185 |
| 2022-07-25 | 40.90 | $11.60 | 336232 |
| 2022-07-22 | 41.78 | $11.65 | 249300 |
| 2022-07-21 | 43.01 | $11.72 | 332147 |
| 2022-07-20 | 43.01 | $11.72 | 348238 |
| 2022-07-19 | 42.57 | $11.70 | 483452 |
| 2022-07-18 | 43.36 | $11.75 | 564573 |
| 2022-07-15 | 46.64 | $11.95 | 157926 |
| 2022-07-14 | 45.86 | $11.91 | 76020 |
| 2022-07-13 | 46.02 | $11.92 | 119408 |
| 2022-07-12 | 45.66 | $11.90 | 178738 |
| 2022-07-11 | 48.74 | $12.10 | 158800 |
| 2022-07-08 | 49.85 | $12.17 | 194448 |
| 2022-07-07 | 50.64 | $12.22 | 530415 |
| 2022-07-06 | 48.80 | $12.10 | 307612 |
| 2022-07-05 | 44.36 | $11.83 | 196506 |
| 2022-07-01 | 44.76 | $11.86 | 213111 |
| 2022-06-30 | 43.44 | $11.78 | 192936 |
| 2022-06-29 | 41.09 | $11.64 | 118213 |
| 2022-06-28 | 42.78 | $11.78 | 245342 |
| 2022-06-27 | 45.57 | $12.00 | 150200 |
| 2022-06-24 | 42.66 | $11.82 | 208433 |
| 2022-06-23 | 40.66 | $11.70 | 134448 |
| 2022-06-22 | 37.17 | $11.50 | 183770 |
| 2022-06-21 | 36.10 | $11.44 | 453800 |
| 2022-06-17 | 37.10 | $11.54 | 169700 |
| 2022-06-16 | 34.87 | $11.41 | 446713 |
| 2022-06-15 | 39.47 | $11.86 | 263086 |
| 2022-06-14 | 36.46 | $11.69 | 268700 |
| 2022-06-13 | 35.75 | $11.65 | 541935 |
| 2022-06-10 | 43.11 | $12.29 | 220426 |
| 2022-06-09 | 43.37 | $12.31 | 318179 |
| 2022-06-08 | 53.34 | $12.95 | 191416 |
| 2022-06-07 | 56.01 | $13.09 | 308146 |
| 2022-06-06 | 54.14 | $12.97 | 379600 |
| 2022-06-03 | 49.36 | $12.69 | 238700 |
| 2022-06-02 | 49.53 | $12.70 | 401463 |
| 2022-06-01 | 49.19 | $12.68 | 289900 |
| 2022-05-31 | 49.35 | $12.69 | 258700 |
| 2022-05-27 | 48.72 | $12.65 | 224268 |
| 2022-05-26 | 49.16 | $12.68 | 210910 |
| 2022-05-25 | 49.44 | $12.70 | 144722 |
| 2022-05-24 | 45.77 | $12.45 | 155200 |
| 2022-05-23 | 44.70 | $12.38 | 164000 |
| 2022-05-20 | 42.07 | $12.21 | 154044 |
| 2022-05-19 | 43.22 | $12.31 | 190319 |
| 2022-05-18 | 39.78 | $12.09 | 251520 |
| 2022-05-17 | 44.04 | $12.46 | 266057 |
| 2022-05-16 | 39.01 | $12.16 | 383717 |
| 2022-05-13 | 30.51 | $11.73 | 321600 |
| 2022-05-12 | 22.91 | $11.41 | 1.3M |
| 2022-05-11 | 30.28 | $12.16 | 273819 |
| 2022-05-10 | 32.26 | $12.31 | 503047 |
| 2022-05-09 | 40.22 | $12.79 | 386022 |
| 2022-05-06 | 46.07 | $13.05 | 270763 |
| 2022-05-05 | 44.60 | $13.00 | 236004 |
| 2022-05-04 | 47.04 | $13.10 | 409681 |
| 2022-05-03 | 47.28 | $13.11 | 263534 |
| 2022-05-02 | 47.28 | $13.11 | 473838 |
| 2022-04-29 | 46.27 | $13.07 | 158000 |
| 2022-04-28 | 42.03 | $12.91 | 317070 |
| 2022-04-27 | 45.90 | $13.09 | 174203 |
| 2022-04-26 | 41.65 | $12.94 | 186500 |
| 2022-04-25 | 41.86 | $12.95 | 215200 |
| 2022-04-22 | 43.51 | $13.03 | 212174 |
| 2022-04-21 | 42.43 | $12.99 | 140648 |
| 2022-04-20 | 45.10 | $13.12 | 205255 |
| 2022-04-19 | 44.33 | $13.09 | 332544 |
| 2022-04-18 | 44.53 | $13.10 | 291000 |
| 2022-04-14 | 41.57 | $12.98 | 280805 |
| 2022-04-13 | 38.18 | $12.85 | 399147 |
| 2022-04-12 | 39.52 | $12.93 | 290500 |
| 2022-04-11 | 32.17 | $12.67 | 430535 |
| 2022-04-08 | 38.09 | $13.02 | 259872 |
| 2022-04-07 | 40.31 | $13.13 | 333900 |
| 2022-04-06 | 40.93 | $13.16 | 857618 |
| 2022-04-05 | 43.01 | $13.26 | 594734 |
| 2022-04-04 | 43.86 | $13.30 | 459934 |
| 2022-04-01 | 40.81 | $13.19 | 269309 |
| 2022-03-31 | 39.67 | $13.15 | 330423 |
| 2022-03-30 | 40.41 | $13.19 | 278600 |
| 2022-03-29 | 38.52 | $13.12 | 409900 |
| 2022-03-28 | 34.57 | $12.98 | 1.2M |
| 2022-03-25 | 36.48 | $13.10 | 615400 |
| 2022-03-24 | 38.67 | $13.23 | 176150 |
| 2022-03-23 | 39.36 | $13.27 | 209000 |
| 2022-03-22 | 39.36 | $13.27 | 263073 |
| 2022-03-21 | 40.01 | $13.31 | 291400 |
| 2022-03-18 | 41.30 | $13.39 | 213638 |
| 2022-03-17 | 42.11 | $13.44 | 189543 |
| 2022-03-16 | 42.42 | $13.46 | 390617 |
| 2022-03-15 | 40.95 | $13.39 | 239800 |
| 2022-03-14 | 36.10 | $13.17 | 619970 |
| 2022-03-11 | 45.67 | $13.76 | 195711 |
| 2022-03-10 | 47.49 | $13.85 | 191300 |
| 2022-03-09 | 50.25 | $13.98 | 305288 |
| 2022-03-08 | 42.44 | $13.66 | 459216 |
| 2022-03-07 | 40.78 | $13.60 | 457307 |
| 2022-03-04 | 50.43 | $14.02 | 140788 |
| 2022-03-03 | 50.70 | $14.03 | 239523 |
| 2022-03-02 | 50.70 | $14.03 | 265300 |
| 2022-03-01 | 47.92 | $13.92 | 217500 |
| 2022-02-28 | 49.86 | $14.00 | 290137 |
| 2022-02-25 | 51.35 | $14.06 | 640100 |
| 2022-02-24 | 47.65 | $13.91 | 531919 |
| 2022-02-23 | 42.98 | $13.74 | 610111 |
| 2022-02-22 | 47.74 | $13.94 | 636900 |
| 2022-02-18 | 53.35 | $14.14 | 451200 |
| 2022-02-17 | 48.13 | $13.96 | 384729 |
| 2022-02-16 | 48.71 | $13.98 | 217300 |
| 2022-02-15 | 46.59 | $13.91 | 358300 |
| 2022-02-14 | 45.05 | $13.86 | 736404 |
| 2022-02-11 | 40.13 | $13.71 | 283600 |
| 2022-02-10 | 43.32 | $13.84 | 157636 |
| 2022-02-09 | 44.62 | $13.89 | 432100 |
| 2022-02-08 | 47.60 | $14.00 | 177725 |
| 2022-02-07 | 47.30 | $13.99 | 237500 |
| 2022-02-04 | 46.71 | $13.97 | 277310 |
| 2022-02-03 | 47.72 | $14.01 | 301300 |
| 2022-02-02 | 49.24 | $14.07 | 555127 |
| 2022-02-01 | 46.26 | $13.96 | 308113 |
| 2022-01-31 | 40.53 | $13.77 | 304000 |
| 2022-01-28 | 38.57 | $13.71 | 334500 |
| 2022-01-27 | 37.59 | $13.68 | 287200 |
| 2022-01-26 | 37.97 | $13.70 | 300700 |
| 2022-01-25 | 38.16 | $13.71 | 501500 |
| 2022-01-24 | 36.40 | $13.65 | 1.1M |
| 2022-01-21 | 40.01 | $13.85 | 514100 |
| 2022-01-20 | 44.18 | $14.05 | 258671 |
| 2022-01-19 | 45.53 | $14.11 | 191246 |
| 2022-01-18 | 45.97 | $14.13 | 458421 |
| 2022-01-14 | 42.78 | $14.01 | 171034 |
| 2022-01-13 | 42.24 | $13.99 | 276006 |
| 2022-01-12 | 44.23 | $14.09 | 455500 |
| 2022-01-11 | 48.09 | $14.27 | 491730 |
| 2022-01-10 | 46.10 | $14.19 | 540410 |
| 2022-01-07 | 44.59 | $14.13 | 288200 |
| 2022-01-06 | 39.19 | $13.93 | 155500 |
| 2022-01-05 | 37.16 | $13.86 | 320630 |
| 2022-01-04 | 39.11 | $13.97 | 317163 |
| 2022-01-03 | 38.84 | $13.96 | 785341 |
| 2021-12-31 | 39.52 | $14.00 | 215500 |
| 2021-12-30 | 39.52 | $14.00 | 196100 |
| 2021-12-29 | 39.84 | $14.02 | 285548 |
| 2021-12-28 | 39.61 | $14.01 | 265366 |
| 2021-12-27 | 39.61 | $14.01 | 514751 |
| 2021-12-23 | 39.61 | $14.01 | 378801 |
| 2021-12-22 | 37.98 | $13.93 | 292022 |
| 2021-12-21 | 40.72 | $14.14 | 636433 |
| 2021-12-20 | 45.13 | $14.44 | 458605 |
| 2021-12-17 | 39.75 | $14.18 | 285081 |
| 2021-12-16 | 39.10 | $14.15 | 234100 |
| 2021-12-15 | 40.93 | $14.28 | 501271 |
| 2021-12-14 | 48.37 | $14.73 | 245017 |
| 2021-12-13 | 56.12 | $15.09 | 187101 |
| 2021-12-10 | 63.35 | $15.36 | 192800 |
| 2021-12-09 | 67.33 | $15.49 | 223871 |
| 2021-12-08 | 67.17 | $15.48 | 166400 |
| 2021-12-07 | 64.87 | $15.33 | 188000 |
| 2021-12-06 | 61.45 | $15.13 | 228200 |
| 2021-12-03 | 60.15 | $15.06 | 275043 |
| 2021-12-02 | 62.72 | $15.15 | 202219 |
| 2021-12-01 | 59.03 | $14.95 | 249142 |
| 2021-11-30 | 60.45 | $15.00 | 311100 |
| 2021-11-29 | 64.91 | $15.15 | 192403 |
| 2021-11-26 | 64.07 | $15.10 | 292300 |
| 2021-11-24 | 68.75 | $15.25 | 142425 |
| 2021-11-23 | 68.75 | $15.25 | 200836 |
| 2021-11-22 | 68.33 | $15.22 | 390516 |
| 2021-11-19 | 66.93 | $15.12 | 292406 |
| 2021-11-18 | 65.48 | $15.02 | 257132 |
| 2021-11-17 | 71.11 | $15.21 | 255142 |
| 2021-11-16 | 67.63 | $14.96 | 514400 |
| 2021-11-15 | 60.83 | $14.58 | 82233 |
| 2021-11-12 | 55.44 | $14.35 | 84200 |
| 2021-11-11 | 56.08 | $14.37 | 212540 |
| 2021-11-10 | 64.13 | $14.60 | 70131 |
| 2021-11-09 | 63.48 | $14.57 | 226200 |
| 2021-11-08 | 76.68 | $14.87 | 298381 |
| 2021-11-05 | 75.72 | $14.81 | 132200 |
| 2021-11-04 | 71.87 | $14.60 | 177244 |
| 2021-11-03 | 71.67 | $14.59 | 195756 |
| 2021-11-02 | 67.68 | $14.41 | 335434 |
| 2021-11-01 | 56.32 | $14.06 | 272900 |
| 2021-10-29 | 56.32 | $14.06 | 130700 |
| 2021-10-28 | 55.92 | $14.05 | 280003 |
| 2021-10-27 | 55.53 | $14.04 | 112700 |
| 2021-10-26 | 54.78 | $14.02 | 225900 |
| 2021-10-25 | 55.67 | $14.04 | 110902 |
| 2021-10-22 | 56.11 | $14.05 | 163208 |
| 2021-10-21 | 56.11 | $14.05 | 309404 |
| 2021-10-20 | 55.48 | $14.03 | 168400 |
| 2021-10-19 | 56.24 | $14.05 | 146849 |
| 2021-10-18 | 55.96 | $14.04 | 130400 |
| 2021-10-15 | 56.67 | $14.06 | 92548 |
| 2021-10-14 | 55.04 | $14.00 | 144100 |
| 2021-10-13 | 55.70 | $14.02 | 64100 |
| 2021-10-12 | 56.35 | $14.04 | 69400 |
| 2021-10-11 | 56.66 | $14.05 | 161927 |
| 2021-10-08 | 58.50 | $14.11 | 115800 |
| 2021-10-07 | 59.73 | $14.15 | 233948 |
| 2021-10-06 | 56.23 | $13.99 | 166202 |
| 2021-10-05 | 57.12 | $14.02 | 139900 |
| 2021-10-04 | 52.11 | $13.81 | 263200 |
| 2021-10-01 | 49.16 | $13.70 | 275900 |
| 2021-09-30 | 46.90 | $13.62 | 121700 |
| 2021-09-29 | 46.04 | $13.59 | 104032 |
| 2021-09-28 | 43.44 | $13.50 | 234000 |
| 2021-09-27 | 46.26 | $13.62 | 238400 |
| 2021-09-24 | 48.51 | $13.71 | 98014 |
| 2021-09-23 | 48.51 | $13.71 | 106300 |
| 2021-09-22 | 48.00 | $13.69 | 120000 |
| 2021-09-21 | 43.24 | $13.51 | 94902 |
| 2021-09-20 | 43.45 | $13.52 | 234942 |
| 2021-09-17 | 48.11 | $13.73 | 77907 |
| 2021-09-16 | 45.46 | $13.63 | 105000 |
| 2021-09-15 | 48.52 | $13.76 | 136011 |
| 2021-09-14 | 48.27 | $13.75 | 92200 |
| 2021-09-13 | 51.40 | $13.88 | 295649 |
| 2021-09-10 | 55.35 | $14.03 | 187900 |
| 2021-09-09 | 59.08 | $14.16 | 337921 |
| 2021-09-08 | 58.05 | $14.11 | 737800 |
| 2021-09-07 | 55.48 | $13.99 | 254743 |
| 2021-09-03 | 53.22 | $13.89 | 125700 |
| 2021-09-02 | 53.48 | $13.90 | 107400 |
| 2021-09-01 | 53.48 | $13.90 | 163400 |
| 2021-08-31 | 52.44 | $13.85 | 112748 |
| 2021-08-30 | 52.23 | $13.84 | 123300 |
| 2021-08-27 | 53.10 | $13.88 | 105827 |
| 2021-08-26 | 51.77 | $13.81 | 108100 |
| 2021-08-25 | 52.99 | $13.87 | 125040 |
| 2021-08-24 | 49.41 | $13.68 | 188900 |
| 2021-08-23 | 49.02 | $13.66 | 206300 |
| 2021-08-20 | 54.15 | $13.92 | 155300 |
| 2021-08-19 | 51.17 | $13.76 | 167617 |
| 2021-08-18 | 54.99 | $13.94 | 86824 |
| 2021-08-17 | 54.99 | $13.94 | 192500 |
| 2021-08-16 | 59.46 | $14.14 | 135100 |
| 2021-08-13 | 63.11 | $14.29 | 277600 |
| 2021-08-12 | 65.92 | $14.40 | 277200 |
| 2021-08-11 | 59.71 | $14.00 | 350800 |
| 2021-08-10 | 48.85 | $13.51 | 87400 |
| 2021-08-09 | 49.11 | $13.52 | 172975 |
| 2021-08-06 | 48.07 | $13.48 | 73800 |
| 2021-08-05 | 49.26 | $13.53 | 137000 |
| 2021-08-04 | 48.53 | $13.50 | 136741 |
| 2021-08-03 | 48.53 | $13.50 | 227100 |
| 2021-08-02 | 40.00 | $13.17 | 246640 |
| 2021-07-30 | 42.64 | $13.30 | 98100 |
| 2021-07-29 | 42.37 | $13.29 | 75607 |
| 2021-07-28 | 38.38 | $13.15 | 59400 |
| 2021-07-27 | 34.71 | $13.03 | 94515 |
| 2021-07-26 | 38.33 | $13.23 | 76700 |
| 2021-07-23 | 37.40 | $13.20 | 90109 |
| 2021-07-22 | 38.69 | $13.27 | 58889 |
| 2021-07-21 | 35.99 | $13.18 | 78800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-54.76
2026-07-17
Close Price
$3.70
Vol: 536791
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.37
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -54.76 | $3.70 | 536791 |
| 2026-07-16 | -50.00 | $3.72 | 1.2M |
| 2026-07-15 | -54.76 | $3.70 | 1.3M |
| 2026-07-14 | -40.48 | $3.76 | 559108 |
| 2026-07-13 | -38.10 | $3.77 | 987801 |
| 2026-07-10 | -19.05 | $3.85 | 1.0M |
| 2026-07-09 | -23.26 | $3.84 | 693805 |
| 2026-07-08 | -35.09 | $3.88 | 904231 |
| 2026-07-07 | -36.84 | $3.87 | 844952 |
| 2026-07-06 | -40.68 | $3.86 | 1.2M |
| 2026-07-02 | -41.67 | $3.86 | 1.0M |
| 2026-07-01 | -50.00 | $3.82 | 1.0M |
| 2026-06-30 | -67.19 | $3.72 | 1.2M |
| 2026-06-29 | -72.46 | $3.70 | 604200 |
| 2026-06-26 | -72.86 | $3.70 | 795647 |
| 2026-06-25 | -71.43 | $3.71 | 903925 |
| 2026-06-24 | -80.00 | $3.65 | 1.0M |
| 2026-06-23 | -87.14 | $3.60 | 1.0M |
| 2026-06-22 | -97.06 | $3.55 | 1.8M |
| 2026-06-18 | -84.62 | $3.66 | 1.1M |
| 2026-06-17 | -100.00 | $3.61 | 2.5M |
| 2026-06-16 | -87.27 | $3.73 | 2.0M |
| 2026-06-15 | -86.67 | $3.82 | 941166 |
| 2026-06-12 | -86.67 | $3.82 | 913900 |
| 2026-06-11 | -88.64 | $3.82 | 1.2M |
| 2026-06-10 | -100.00 | $3.83 | 2.2M |
| 2026-06-09 | -82.61 | $4.03 | 885500 |
| 2026-06-08 | -84.62 | $4.05 | 1.3M |
| 2026-06-05 | -84.21 | $4.06 | 933114 |
| 2026-06-04 | -73.68 | $4.10 | 635046 |
| 2026-06-03 | -78.95 | $4.08 | 531336 |
| 2026-06-02 | -60.53 | $4.15 | 646037 |
| 2026-06-01 | -63.16 | $4.14 | 891969 |
| 2026-05-29 | -68.42 | $4.12 | 1.2M |
| 2026-05-28 | -50.00 | $4.19 | 793832 |
| 2026-05-27 | -60.53 | $4.15 | 698494 |
| 2026-05-26 | -63.41 | $4.12 | 679800 |
| 2026-05-22 | -82.93 | $4.04 | 702622 |
| 2026-05-21 | -82.93 | $4.04 | 489300 |
| 2026-05-20 | -75.61 | $4.07 | 402313 |
| 2026-05-19 | -87.80 | $4.02 | 523470 |
| 2026-05-18 | -87.80 | $4.02 | 1.3M |
| 2026-05-15 | -85.37 | $4.03 | 469400 |
| 2026-05-14 | -75.61 | $4.07 | 455068 |
| 2026-05-13 | -65.91 | $4.09 | 813322 |
| 2026-05-12 | -57.69 | $4.08 | 2.3M |
| 2026-05-11 | -24.19 | $4.23 | 1.9M |
| 2026-05-08 | -8.33 | $4.26 | 1.1M |
| 2026-05-07 | -5.00 | $4.28 | 829274 |
| 2026-05-06 | -15.00 | $4.22 | 907300 |
| 2026-05-05 | -13.33 | $4.23 | 921825 |
| 2026-05-04 | -10.00 | $4.25 | 1.4M |
| 2026-05-01 | -5.56 | $4.22 | 2.3M |
| 2026-04-30 | -15.91 | $4.08 | 1.2M |
| 2026-04-29 | -11.90 | $4.08 | 506089 |
| 2026-04-28 | -21.15 | $4.02 | 570184 |
| 2026-04-27 | -25.93 | $3.99 | 766513 |
| 2026-04-24 | -20.37 | $4.02 | 465094 |
| 2026-04-23 | -16.07 | $4.04 | 1.2M |
| 2026-04-22 | -13.33 | $4.05 | 405200 |
| 2026-04-21 | -20.00 | $4.00 | 787929 |
| 2026-04-20 | -18.46 | $4.01 | 741119 |
| 2026-04-17 | -12.31 | $4.05 | 1.1M |
| 2026-04-16 | -19.40 | $4.00 | 1.0M |
| 2026-04-15 | -13.43 | $4.04 | 1.4M |
| 2026-04-14 | -43.28 | $3.84 | 1.2M |
| 2026-04-13 | -46.27 | $3.82 | 1.6M |
| 2026-04-10 | -46.27 | $3.82 | 1.5M |
| 2026-04-09 | -10.45 | $4.06 | 1.7M |
| 2026-04-08 | -7.58 | $4.07 | 1.0M |
| 2026-04-07 | -36.49 | $3.93 | 719000 |
| 2026-04-06 | -27.03 | $4.00 | 1.1M |
| 2026-04-02 | -29.73 | $3.98 | 1.2M |
| 2026-04-01 | -31.08 | $3.97 | 2.4M |
| 2026-03-31 | -59.46 | $3.76 | 1.5M |
| 2026-03-30 | -79.73 | $3.61 | 1.1M |
| 2026-03-27 | -69.33 | $3.69 | 839916 |
| 2026-03-26 | -70.67 | $3.68 | 959126 |
| 2026-03-25 | -80.00 | $3.61 | 2.0M |
| 2026-03-24 | -93.33 | $3.51 | 1.3M |
| 2026-03-23 | -80.00 | $3.61 | 1.6M |
| 2026-03-20 | -74.67 | $3.65 | 1.5M |
| 2026-03-19 | -76.00 | $3.64 | 1.9M |
| 2026-03-18 | -96.15 | $3.51 | 1.5M |
| 2026-03-17 | -84.81 | $3.61 | 1.2M |
| 2026-03-16 | -89.87 | $3.57 | 1.7M |
| 2026-03-13 | -94.40 | $3.56 | 4.5M |
| 2026-03-12 | -100.00 | $3.80 | 3.8M |
| 2026-03-11 | -87.88 | $3.97 | 2.8M |
| 2026-03-10 | -66.67 | $4.18 | 2.8M |
| 2026-03-09 | -81.90 | $4.06 | 2.4M |
| 2026-03-06 | -87.69 | $4.01 | 2.9M |
| 2026-03-05 | -82.31 | $4.08 | 1.2M |
| 2026-03-04 | -89.23 | $3.99 | 1.7M |
| 2026-03-03 | -85.07 | $4.05 | 2.0M |
| 2026-03-02 | -81.58 | $4.13 | 4.3M |
| 2026-02-27 | -89.89 | $4.03 | 3.7M |
| 2026-02-26 | -98.44 | $3.90 | 5.1M |
| 2026-02-25 | -90.05 | $4.07 | 3.4M |
| 2026-02-24 | -96.94 | $3.95 | 2.8M |
| 2026-02-23 | -97.93 | $3.99 | 3.2M |
| 2026-02-20 | -94.82 | $4.05 | 2.3M |
| 2026-02-19 | -90.67 | $4.13 | 3.6M |
| 2026-02-18 | -86.53 | $4.21 | 3.5M |
| 2026-02-17 | -88.60 | $4.17 | 9.4M |
| 2026-02-13 | -98.60 | $4.47 | 2.9M |
| 2026-02-12 | -83.70 | $4.75 | 1.5M |
| 2026-02-11 | -81.48 | $4.78 | 2.1M |
| 2026-02-10 | -94.07 | $4.61 | 6.4M |
| 2026-02-09 | -91.67 | $4.89 | 2.8M |
| 2026-02-06 | -79.00 | $5.15 | 3.5M |
| 2026-02-05 | -97.00 | $4.97 | 2.0M |
| 2026-02-04 | -83.96 | $5.11 | 2.8M |
| 2026-02-03 | -94.59 | $5.00 | 6.1M |
| 2026-02-02 | -96.63 | $5.19 | 4.0M |
| 2026-01-30 | -92.65 | $5.42 | 6.6M |
| 2026-01-29 | -55.32 | $5.79 | 1.1M |
| 2026-01-28 | -65.96 | $5.74 | 666900 |
| 2026-01-27 | -68.09 | $5.73 | 1.5M |
| 2026-01-26 | -42.55 | $5.85 | 1.7M |
| 2026-01-23 | -53.19 | $5.80 | 1.7M |
| 2026-01-22 | -80.85 | $5.67 | 877700 |
| 2026-01-21 | -93.62 | $5.61 | 2.0M |
| 2026-01-20 | -78.72 | $5.68 | 1.1M |
| 2026-01-16 | -65.96 | $5.74 | 677316 |
| 2026-01-15 | -72.92 | $5.70 | 1.1M |
| 2026-01-14 | -55.38 | $5.69 | 1.4M |
| 2026-01-13 | -67.69 | $5.61 | 1.7M |
| 2026-01-12 | -49.23 | $5.73 | 1.4M |
| 2026-01-09 | -23.08 | $5.90 | 2.1M |
| 2026-01-08 | -38.46 | $5.80 | 1.4M |
| 2026-01-07 | -48.86 | $5.85 | 1.5M |
| 2026-01-06 | -40.22 | $5.95 | 1.8M |
| 2026-01-05 | -42.31 | $6.00 | 1.5M |
| 2026-01-02 | -52.38 | $5.90 | 1.2M |
| 2025-12-31 | -65.71 | $5.76 | 2.4M |
| 2025-12-30 | -68.57 | $5.73 | 2.0M |
| 2025-12-29 | -71.43 | $5.70 | 1.4M |
| 2025-12-26 | -67.62 | $5.74 | 1.2M |
| 2025-12-24 | -66.67 | $5.75 | 608637 |
| 2025-12-23 | -71.43 | $5.70 | 1.3M |
| 2025-12-22 | -68.57 | $5.73 | 1.5M |
| 2025-12-19 | -69.52 | $5.72 | 866200 |
| 2025-12-18 | -73.33 | $5.68 | 1.1M |
| 2025-12-17 | -80.00 | $5.61 | 1.6M |
| 2025-12-16 | -86.67 | $5.54 | 1.7M |
| 2025-12-15 | -96.08 | $5.47 | 2.3M |
| 2025-12-12 | -91.09 | $5.53 | 2.5M |
| 2025-12-11 | -79.21 | $5.65 | 3.0M |
| 2025-12-10 | -54.46 | $5.90 | 4.0M |
| 2025-12-09 | -24.75 | $6.20 | 1.1M |
| 2025-12-08 | -23.76 | $6.21 | 1.7M |
| 2025-12-05 | -13.86 | $6.31 | 1.2M |
| 2025-12-04 | -3.96 | $6.41 | 1.4M |
| 2025-12-03 | -2.02 | $6.41 | 1.8M |
| 2025-12-02 | -7.69 | $6.28 | 1.4M |
| 2025-12-01 | -12.09 | $6.24 | 1.5M |
| 2025-11-28 | -8.79 | $6.27 | 1.4M |
| 2025-11-26 | -14.12 | $6.17 | 1.5M |
| 2025-11-25 | -32.94 | $6.01 | 2.1M |
| 2025-11-24 | -43.96 | $5.95 | 1.7M |
| 2025-11-21 | -76.92 | $5.65 | 1.9M |
| 2025-11-20 | -91.21 | $5.52 | 1.8M |
| 2025-11-19 | -86.81 | $5.56 | 2.5M |
| 2025-11-18 | -89.87 | $5.64 | 2.5M |
| 2025-11-17 | -95.31 | $5.74 | 3.6M |
| 2025-11-14 | -92.73 | $5.84 | 1.5M |
| 2025-11-13 | -69.09 | $5.97 | 1.2M |
| 2025-11-12 | -65.45 | $5.99 | 1.2M |
| 2025-11-11 | -70.83 | $6.01 | 1.4M |
| 2025-11-10 | -70.13 | $6.03 | 2.4M |
| 2025-11-07 | -53.19 | $6.24 | 1.8M |
| 2025-11-06 | -60.61 | $6.19 | 1.0M |
| 2025-11-05 | -61.39 | $6.19 | 1.3M |
| 2025-11-04 | -59.80 | $6.21 | 1.9M |
| 2025-11-03 | -64.71 | $6.16 | 1.4M |
| 2025-10-31 | -60.95 | $6.21 | 1.7M |
| 2025-10-30 | -80.18 | $6.02 | 1.2M |
| 2025-10-29 | -74.79 | $6.10 | 1.2M |
| 2025-10-28 | -59.66 | $6.28 | 927766 |
| 2025-10-27 | -61.34 | $6.26 | 1.2M |
| 2025-10-24 | -63.03 | $6.24 | 1.2M |
| 2025-10-23 | -73.95 | $6.11 | 1.4M |
| 2025-10-22 | -85.71 | $5.97 | 1.6M |
| 2025-10-21 | -89.08 | $5.93 | 2.0M |
| 2025-10-20 | -97.44 | $5.85 | 2.8M |
| 2025-10-17 | -88.57 | $6.06 | 2.1M |
| 2025-10-16 | -94.95 | $6.08 | 2.5M |
| 2025-10-15 | -96.47 | $6.20 | 3.9M |
| 2025-10-14 | -82.61 | $6.46 | 1.6M |
| 2025-10-13 | -47.89 | $6.71 | 1.6M |
| 2025-10-10 | -61.64 | $6.62 | 2.2M |
| 2025-10-09 | -46.67 | $6.74 | 1.4M |
| 2025-10-08 | -45.12 | $6.79 | 865805 |
| 2025-10-07 | -51.22 | $6.74 | 1.1M |
| 2025-10-06 | -58.49 | $6.78 | 1.4M |
| 2025-10-03 | -63.08 | $6.82 | 887491 |
| 2025-10-02 | -61.54 | $6.89 | 1.4M |
| 2025-10-01 | -69.93 | $6.77 | 1.3M |
| 2025-09-30 | -81.12 | $6.61 | 2.0M |
| 2025-09-29 | -96.50 | $6.39 | 2.3M |
| 2025-09-26 | -98.43 | $6.52 | 1.5M |
| 2025-09-25 | -95.16 | $6.59 | 994900 |
| 2025-09-24 | -95.97 | $6.58 | 948800 |
| 2025-09-23 | -94.21 | $6.63 | 1.2M |
| 2025-09-22 | -100.00 | $6.58 | 2.9M |
| 2025-09-19 | -96.77 | $6.87 | 1.2M |
| 2025-09-18 | -74.76 | $7.00 | 1.2M |
| 2025-09-17 | -78.30 | $6.94 | 1.2M |
| 2025-09-16 | -72.64 | $7.00 | 1.4M |
| 2025-09-15 | -70.37 | $7.01 | 1.4M |
| 2025-09-12 | -66.96 | $7.02 | 1.2M |
| 2025-09-11 | -63.72 | $7.05 | 2.5M |
| 2025-09-10 | -63.72 | $7.05 | 2.0M |
| 2025-09-09 | -45.99 | $7.14 | 4.2M |
| 2025-09-08 | -14.37 | $7.53 | 2.6M |
| 2025-09-05 | -12.43 | $7.55 | 2.1M |
| 2025-09-04 | -1.16 | $7.70 | 1.6M |
| 2025-09-03 | -3.05 | $7.59 | 1.5M |
| 2025-09-02 | -1.94 | $7.52 | 1.8M |
| 2025-08-29 | 0.00 | $7.55 | 2.5M |
| 2025-08-28 | -0.74 | $7.34 | 781602 |
| 2025-08-27 | -9.02 | $7.21 | 1.7M |
| 2025-08-26 | -0.80 | $7.24 | 1.6M |
| 2025-08-25 | -14.75 | $7.04 | 2.1M |
| 2025-08-22 | -6.31 | $7.04 | 1.1M |
| 2025-08-21 | -20.72 | $6.88 | 837845 |
| 2025-08-20 | -32.43 | $6.75 | 650101 |
| 2025-08-19 | -42.45 | $6.80 | 734700 |
| 2025-08-18 | -45.32 | $6.76 | 665200 |
| 2025-08-15 | -48.92 | $6.71 | 883900 |
| 2025-08-14 | -54.48 | $6.66 | 1.3M |
| 2025-08-13 | -42.76 | $6.83 | 1.5M |
| 2025-08-12 | -41.38 | $6.85 | 3.5M |
| 2025-08-11 | -83.22 | $6.25 | 2.8M |
| 2025-08-08 | -85.44 | $6.23 | 6.6M |
| 2025-08-07 | -93.80 | $6.41 | 4.3M |
| 2025-08-06 | -78.91 | $6.82 | 1.9M |
| 2025-08-05 | -64.84 | $7.00 | 1.4M |
| 2025-08-04 | -73.44 | $6.89 | 2.0M |
| 2025-08-01 | -80.47 | $6.80 | 1.7M |
| 2025-07-31 | -74.22 | $6.88 | 1.3M |
| 2025-07-30 | -75.00 | $6.87 | 1.3M |
| 2025-07-29 | -60.94 | $7.05 | 1.4M |
| 2025-07-28 | -64.06 | $7.01 | 1.6M |
| 2025-07-25 | -71.88 | $6.91 | 1.9M |
| 2025-07-24 | -90.40 | $6.70 | 6.4M |
| 2025-07-23 | -97.18 | $7.14 | 2.8M |
| 2025-07-22 | -76.67 | $7.37 | 872642 |
| 2025-07-21 | -88.33 | $7.30 | 1.6M |
| 2025-07-18 | -63.33 | $7.45 | 2.3M |
| 2025-07-17 | -70.00 | $7.41 | 2.0M |
| 2025-07-16 | -89.29 | $7.33 | 1.3M |
| 2025-07-15 | -97.83 | $7.38 | 1.8M |
| 2025-07-14 | -76.74 | $7.50 | 2.7M |
| 2025-07-11 | -57.50 | $7.60 | 1.8M |
| 2025-07-10 | -7.50 | $7.80 | 1.8M |
| 2025-07-09 | -27.27 | $7.75 | 1.7M |
| 2025-07-08 | -36.84 | $7.79 | 2.0M |
| 2025-07-07 | -43.86 | $7.75 | 1.7M |
| 2025-07-03 | -40.35 | $7.77 | 774500 |
| 2025-07-02 | -42.11 | $7.76 | 2.4M |
| 2025-07-01 | -50.88 | $7.71 | 1.4M |
| 2025-06-30 | -59.65 | $7.66 | 1.4M |
| 2025-06-27 | -75.44 | $7.57 | 931323 |
| 2025-06-26 | -82.46 | $7.53 | 896500 |
| 2025-06-25 | -77.05 | $7.53 | 676937 |
| 2025-06-24 | -73.77 | $7.55 | 917229 |
| 2025-06-23 | -82.54 | $7.48 | 1.3M |
| 2025-06-20 | -71.43 | $7.55 | 771694 |
| 2025-06-18 | -74.60 | $7.53 | 557911 |
| 2025-06-17 | -74.60 | $7.53 | 1.0M |
| 2025-06-16 | -76.19 | $7.52 | 717525 |
| 2025-06-13 | -76.19 | $7.52 | 902000 |
| 2025-06-12 | -66.67 | $7.58 | 1.0M |
| 2025-06-11 | -52.38 | $7.67 | 1.2M |
| 2025-06-10 | -31.75 | $7.80 | 1.7M |
| 2025-06-09 | -15.38 | $7.92 | 2.3M |
| 2025-06-06 | -20.59 | $7.91 | 1.5M |
| 2025-06-05 | -42.65 | $7.76 | 902336 |
| 2025-06-04 | -68.60 | $7.64 | 1.5M |
| 2025-06-03 | -53.49 | $7.77 | 1.3M |
| 2025-06-02 | -43.02 | $7.86 | 1.1M |
| 2025-05-30 | -40.70 | $7.88 | 1.3M |
| 2025-05-29 | -61.63 | $7.70 | 921744 |
| 2025-05-28 | -82.56 | $7.52 | 2.0M |
| 2025-05-27 | -66.28 | $7.66 | 914043 |
| 2025-05-23 | -84.88 | $7.50 | 589911 |
| 2025-05-22 | -97.53 | $7.44 | 835933 |
| 2025-05-21 | -90.67 | $7.55 | 990623 |
| 2025-05-20 | -83.87 | $7.71 | 618313 |
| 2025-05-19 | -52.44 | $7.80 | 767300 |
| 2025-05-16 | -34.34 | $7.89 | 633500 |
| 2025-05-15 | -50.51 | $7.73 | 676600 |
| 2025-05-14 | -51.52 | $7.72 | 1.3M |
| 2025-05-13 | -29.55 | $7.84 | 1.3M |
| 2025-05-12 | -25.00 | $7.90 | 1.4M |
| 2025-05-09 | -18.18 | $7.99 | 1.3M |
| 2025-05-08 | -18.18 | $7.99 | 2.3M |
| 2025-05-07 | -6.06 | $8.15 | 986162 |
| 2025-05-06 | 0.00 | $8.12 | 1.4M |
| 2025-05-05 | -7.74 | $7.97 | 1.2M |
| 2025-05-02 | -17.42 | $7.82 | 1.1M |
| 2025-05-01 | -23.13 | $7.77 | 1.2M |
| 2025-04-30 | -32.04 | $7.77 | 1.7M |
| 2025-04-29 | -30.39 | $7.80 | 921010 |
| 2025-04-28 | -29.83 | $7.81 | 853023 |
| 2025-04-25 | -31.49 | $7.78 | 797513 |
| 2025-04-24 | -34.81 | $7.72 | 901900 |
| 2025-04-23 | -38.12 | $7.66 | 1.1M |
| 2025-04-22 | -41.44 | $7.60 | 1.1M |
| 2025-04-21 | -53.59 | $7.38 | 1.3M |
| 2025-04-17 | -53.59 | $7.38 | 1.8M |
| 2025-04-16 | -58.56 | $7.29 | 2.4M |
| 2025-04-15 | -53.04 | $7.39 | 4.6M |
| 2025-04-14 | -77.90 | $6.94 | 1.7M |
| 2025-04-11 | -72.93 | $7.03 | 2.3M |
| 2025-04-10 | -59.12 | $7.28 | 2.3M |
| 2025-04-09 | -18.23 | $8.02 | 2.9M |
| 2025-04-08 | -62.43 | $7.22 | 2.6M |
| 2025-04-07 | -75.83 | $7.05 | 2.6M |
| 2025-04-04 | -86.39 | $7.21 | 2.9M |
| 2025-04-03 | -74.67 | $7.74 | 2.2M |
| 2025-04-02 | -36.67 | $8.31 | 1.3M |
| 2025-04-01 | -43.33 | $8.21 | 826700 |
| 2025-03-31 | -50.67 | $8.10 | 1.3M |
| 2025-03-28 | -54.00 | $8.05 | 608508 |
| 2025-03-27 | -54.00 | $8.05 | 845500 |
| 2025-03-26 | -55.33 | $8.03 | 635855 |
| 2025-03-25 | -53.33 | $8.06 | 829701 |
| 2025-03-24 | -60.00 | $7.96 | 1.4M |
| 2025-03-21 | -62.67 | $7.92 | 773900 |
| 2025-03-20 | -64.67 | $7.89 | 1.4M |
| 2025-03-19 | -77.33 | $7.70 | 4.2M |
| 2025-03-18 | -96.88 | $7.93 | 1.7M |
| 2025-03-17 | -96.43 | $8.05 | 1.8M |
| 2025-03-14 | -76.54 | $8.24 | 785000 |
| 2025-03-13 | -90.12 | $8.13 | 888080 |
| 2025-03-12 | -86.42 | $8.16 | 2.4M |
| 2025-03-11 | -74.07 | $8.26 | 4.5M |
| 2025-03-10 | -38.46 | $8.76 | 1.8M |
| 2025-03-07 | -44.44 | $8.80 | 1.3M |
| 2025-03-06 | -38.89 | $8.82 | 842751 |
| 2025-03-05 | -38.89 | $8.82 | 1.5M |
| 2025-03-04 | -55.56 | $8.76 | 1.8M |
| 2025-03-03 | -50.00 | $8.78 | 1.8M |
| 2025-02-28 | -55.56 | $8.76 | 1.1M |
| 2025-02-27 | -77.78 | $8.68 | 573937 |
| 2025-02-26 | -66.67 | $8.72 | 672206 |
| 2025-02-25 | -72.22 | $8.70 | 645610 |
| 2025-02-24 | -61.11 | $8.74 | 916124 |
| 2025-02-21 | -47.22 | $8.79 | 864302 |
| 2025-02-20 | -27.78 | $8.86 | 1.1M |
| 2025-02-19 | -88.89 | $8.64 | 692524 |
| 2025-02-18 | -91.67 | $8.63 | 803916 |
| 2025-02-14 | -100.00 | $8.63 | 918085 |
| 2025-02-13 | -96.77 | $8.66 | 892304 |
| 2025-02-12 | -84.85 | $8.71 | 1.3M |
| 2025-02-11 | -81.25 | $8.73 | 798189 |
| 2025-02-10 | -75.00 | $8.75 | 1.1M |
| 2025-02-07 | -40.00 | $8.94 | 1.4M |
| 2025-02-06 | -48.94 | $8.91 | 893140 |
| 2025-02-05 | -60.78 | $8.87 | 1.1M |
| 2025-02-04 | -71.70 | $8.82 | 897400 |
| 2025-02-03 | -87.50 | $8.74 | 1.0M |
| 2025-01-31 | -80.36 | $8.78 | 828390 |
| 2025-01-30 | -85.71 | $8.75 | 738127 |
| 2025-01-29 | -74.63 | $8.73 | 663500 |
| 2025-01-28 | -73.13 | $8.74 | 585309 |
| 2025-01-27 | -76.12 | $8.72 | 775067 |
| 2025-01-24 | -76.12 | $8.72 | 2.3M |
| 2025-01-23 | -64.18 | $8.80 | 1.1M |
| 2025-01-22 | -65.67 | $8.79 | 986300 |
| 2025-01-21 | -56.72 | $8.85 | 623256 |
| 2025-01-17 | -56.72 | $8.85 | 634692 |
| 2025-01-16 | -58.21 | $8.84 | 719571 |
| 2025-01-15 | -55.22 | $8.86 | 1.1M |
| 2025-01-14 | -50.75 | $8.89 | 1.2M |
| 2025-01-13 | -49.25 | $8.90 | 780641 |
| 2025-01-10 | -17.91 | $9.11 | 1.2M |
| 2025-01-08 | -39.13 | $9.12 | 616518 |
| 2025-01-07 | -44.57 | $9.07 | 701100 |
| 2025-01-06 | -42.27 | $9.12 | 938544 |
| 2025-01-03 | -40.21 | $9.14 | 1.3M |
| 2025-01-02 | -48.45 | $9.06 | 808931 |
| 2024-12-31 | -67.01 | $8.88 | 1.2M |
| 2024-12-30 | -85.57 | $8.70 | 2.2M |
| 2024-12-27 | -83.53 | $8.82 | 871000 |
| 2024-12-26 | -78.82 | $8.86 | 920672 |
| 2024-12-24 | -84.71 | $8.81 | 484700 |
| 2024-12-23 | -84.71 | $8.81 | 1.1M |
| 2024-12-20 | -87.06 | $8.79 | 959122 |
| 2024-12-19 | -96.47 | $8.71 | 908608 |
| 2024-12-18 | -91.76 | $8.75 | 968600 |
| 2024-12-17 | -83.53 | $8.82 | 1.4M |
| 2024-12-16 | -97.01 | $8.88 | 1.9M |
| 2024-12-13 | -82.81 | $9.00 | 1.3M |
| 2024-12-12 | -78.13 | $9.03 | 1.5M |
| 2024-12-11 | -62.50 | $9.13 | 1.1M |
| 2024-12-10 | -29.23 | $9.35 | 1.5M |
| 2024-12-09 | -35.71 | $9.43 | 1.0M |
| 2024-12-06 | -35.56 | $9.47 | 982000 |
| 2024-12-05 | -34.07 | $9.49 | 1.3M |
| 2024-12-04 | -35.16 | $9.48 | 2.0M |
| 2024-12-03 | -56.04 | $9.29 | 1.9M |
| 2024-12-02 | -78.02 | $9.09 | 1.1M |
| 2024-11-29 | -78.02 | $9.09 | 1.2M |
| 2024-11-27 | -78.02 | $9.09 | 868600 |
| 2024-11-26 | -78.02 | $9.09 | 702577 |
| 2024-11-25 | -75.82 | $9.11 | 885112 |
| 2024-11-22 | -82.42 | $9.05 | 865054 |
| 2024-11-21 | -95.56 | $8.94 | 1.1M |
| 2024-11-20 | -91.11 | $8.98 | 888221 |
| 2024-11-19 | -83.33 | $9.05 | 1.1M |
| 2024-11-18 | -95.35 | $8.98 | 2.1M |
| 2024-11-15 | -77.91 | $9.13 | 1.2M |
| 2024-11-14 | -61.63 | $9.27 | 3.6M |
| 2024-11-13 | -78.00 | $9.41 | 1.1M |
| 2024-11-12 | -86.00 | $9.37 | 1.8M |
| 2024-11-11 | -34.48 | $9.70 | 1.8M |
| 2024-11-08 | -34.48 | $9.70 | 1.4M |
| 2024-11-07 | -20.00 | $9.75 | 1.0M |
| 2024-11-06 | -70.45 | $9.64 | 1.9M |
| 2024-11-05 | -63.27 | $9.69 | 545806 |
| 2024-11-04 | -77.55 | $9.62 | 1.2M |
| 2024-11-01 | -63.27 | $9.69 | 890579 |
| 2024-10-31 | -87.76 | $9.57 | 728000 |
| 2024-10-30 | -93.75 | $9.55 | 812500 |
| 2024-10-29 | -95.74 | $9.55 | 922011 |
| 2024-10-28 | -97.67 | $9.58 | 737100 |
| 2024-10-25 | -90.70 | $9.61 | 806203 |
| 2024-10-24 | -100.00 | $9.57 | 1.4M |
| 2024-10-23 | -94.29 | $9.67 | 552700 |
| 2024-10-22 | -85.71 | $9.70 | 693100 |
| 2024-10-21 | -71.43 | $9.75 | 845821 |
| 2024-10-18 | -80.00 | $9.72 | 430206 |
| 2024-10-17 | -85.71 | $9.70 | 654000 |
| 2024-10-16 | -85.71 | $9.70 | 643735 |
| 2024-10-15 | -85.71 | $9.70 | 487300 |
| 2024-10-14 | -85.71 | $9.70 | 1.5M |
| 2024-10-11 | -79.31 | $9.77 | 917600 |
| 2024-10-10 | -27.59 | $9.92 | 1.3M |
| 2024-10-09 | -20.69 | $9.94 | 1.4M |
| 2024-10-08 | 0.00 | $9.98 | 964831 |
| 2024-10-07 | -16.67 | $9.91 | 912100 |
| 2024-10-04 | -54.29 | $9.87 | 818000 |
| 2024-10-03 | -65.71 | $9.83 | 686140 |
| 2024-10-02 | -68.57 | $9.82 | 807028 |
| 2024-10-01 | -85.71 | $9.76 | 1.0M |
| 2024-09-30 | -57.14 | $9.86 | 1.2M |
| 2024-09-27 | -97.14 | $9.72 | 467352 |
| 2024-09-26 | -88.57 | $9.75 | 673536 |
| 2024-09-25 | -94.29 | $9.73 | 544400 |
| 2024-09-24 | -85.71 | $9.76 | 705809 |
| 2024-09-23 | -93.94 | $9.75 | 484100 |
| 2024-09-20 | -90.91 | $9.76 | 670744 |
| 2024-09-19 | -87.88 | $9.77 | 830500 |
| 2024-09-18 | -78.79 | $9.80 | 863941 |
| 2024-09-17 | -84.85 | $9.78 | 807200 |
| 2024-09-16 | -75.76 | $9.81 | 1.1M |
| 2024-09-13 | -76.47 | $9.80 | 623233 |
| 2024-09-12 | -60.47 | $9.80 | 697600 |
| 2024-09-11 | -60.47 | $9.80 | 777642 |
| 2024-09-10 | -34.88 | $9.91 | 689355 |
| 2024-09-09 | 0.00 | $10.06 | 1.5M |
| 2024-09-06 | -9.52 | $10.01 | 832511 |
| 2024-09-05 | -7.14 | $10.02 | 743500 |
| 2024-09-04 | -14.63 | $9.98 | 568040 |
| 2024-09-03 | -24.39 | $9.94 | 1.2M |
| 2024-08-30 | -8.47 | $9.99 | 1.0M |
| 2024-08-29 | -16.95 | $9.94 | 539900 |
| 2024-08-28 | -18.64 | $9.93 | 550448 |
| 2024-08-27 | -16.95 | $9.94 | 791738 |
| 2024-08-26 | -8.47 | $9.99 | 836114 |
| 2024-08-23 | -6.78 | $10.00 | 926029 |
| 2024-08-22 | -15.25 | $9.95 | 797503 |
| 2024-08-21 | -6.78 | $10.00 | 809000 |
| 2024-08-20 | -18.64 | $9.93 | 771100 |
| 2024-08-19 | -27.12 | $9.88 | 807400 |
| 2024-08-16 | -42.37 | $9.79 | 667400 |
| 2024-08-15 | -55.93 | $9.71 | 976035 |
| 2024-08-14 | -61.67 | $9.68 | 654011 |
| 2024-08-13 | -51.67 | $9.74 | 918307 |
| 2024-08-12 | -46.88 | $9.79 | 953500 |
| 2024-08-09 | -20.31 | $9.96 | 1.3M |
| 2024-08-08 | -7.81 | $10.04 | 757600 |
| 2024-08-07 | -36.36 | $9.87 | 871811 |
| 2024-08-06 | -65.88 | $9.74 | 1.1M |
| 2024-08-05 | -80.46 | $9.62 | 1.9M |
| 2024-08-02 | -79.37 | $9.82 | 1.1M |
| 2024-08-01 | -65.08 | $9.91 | 872303 |
| 2024-07-31 | -58.73 | $9.95 | 901902 |
| 2024-07-30 | -68.25 | $9.89 | 895804 |
| 2024-07-29 | -79.37 | $9.82 | 648000 |
| 2024-07-26 | -77.78 | $9.83 | 1.6M |
| 2024-07-25 | -79.37 | $9.82 | 1.5M |
| 2024-07-24 | -96.83 | $9.71 | 2.9M |
| 2024-07-23 | -80.00 | $10.00 | 795922 |
| 2024-07-22 | -77.50 | $10.01 | 939432 |
| 2024-07-19 | -100.00 | $9.92 | 2.8M |
| 2024-07-18 | -97.22 | $9.97 | 1.1M |
| 2024-07-17 | -90.91 | $10.02 | 1.2M |
| 2024-07-16 | -84.85 | $10.04 | 986699 |
| 2024-07-15 | -84.85 | $10.04 | 1.9M |
| 2024-07-12 | -96.88 | $10.01 | 1.4M |
| 2024-07-11 | -96.67 | $10.03 | 1.3M |
| 2024-07-10 | -26.67 | $10.24 | 1.5M |
| 2024-07-09 | -6.67 | $10.30 | 1.2M |
| 2024-07-08 | -51.06 | $10.25 | 975837 |
| 2024-07-05 | -61.70 | $10.20 | 965418 |
| 2024-07-03 | -72.34 | $10.15 | 570800 |
| 2024-07-02 | -85.11 | $10.09 | 971012 |
| 2024-07-01 | -97.83 | $10.04 | 1.0M |
| 2024-06-28 | -95.65 | $10.05 | 1.7M |
| 2024-06-27 | -97.73 | $10.06 | 1.1M |
| 2024-06-26 | -95.35 | $10.08 | 691053 |
| 2024-06-25 | -95.35 | $10.08 | 466900 |
| 2024-06-24 | -95.35 | $10.08 | 651912 |
| 2024-06-21 | -97.67 | $10.07 | 546300 |
| 2024-06-20 | -95.12 | $10.10 | 606106 |
| 2024-06-18 | -95.12 | $10.10 | 639910 |
| 2024-06-17 | -97.50 | $10.10 | 526200 |
| 2024-06-14 | -97.44 | $10.11 | 896233 |
| 2024-06-13 | -92.31 | $10.13 | 1.1M |
| 2024-06-12 | -71.79 | $10.21 | 1.0M |
| 2024-06-11 | -69.23 | $10.22 | 802342 |
| 2024-06-10 | -56.41 | $10.27 | 1.2M |
| 2024-06-07 | -11.90 | $10.44 | 1.6M |
| 2024-06-06 | 0.00 | $10.40 | 1.4M |
| 2024-06-05 | -32.26 | $10.28 | 996900 |
| 2024-06-04 | -35.48 | $10.27 | 1.1M |
| 2024-06-03 | -35.48 | $10.27 | 955245 |
| 2024-05-31 | -61.29 | $10.19 | 858960 |
| 2024-05-30 | -63.64 | $10.17 | 675913 |
| 2024-05-29 | -63.89 | $10.15 | 1.1M |
| 2024-05-28 | -44.44 | $10.22 | 607813 |
| 2024-05-24 | -51.35 | $10.19 | 471895 |
| 2024-05-23 | -51.35 | $10.19 | 681100 |
| 2024-05-22 | -26.83 | $10.27 | 635010 |
| 2024-05-21 | -14.63 | $10.32 | 991100 |
| 2024-05-20 | -19.44 | $10.26 | 656720 |
| 2024-05-17 | -32.43 | $10.21 | 503000 |
| 2024-05-16 | -34.21 | $10.20 | 766900 |
| 2024-05-15 | -33.33 | $10.20 | 743133 |
| 2024-05-14 | -48.78 | $10.13 | 603700 |
| 2024-05-13 | -39.13 | $10.15 | 466300 |
| 2024-05-10 | -45.65 | $10.12 | 825300 |
| 2024-05-09 | 0.00 | $10.33 | 1.1M |
| 2024-05-08 | -6.67 | $10.29 | 754800 |
| 2024-05-07 | -11.63 | $10.25 | 904340 |
| 2024-05-06 | -5.00 | $10.25 | 1.4M |
| 2024-05-03 | -46.67 | $10.11 | 1.1M |
| 2024-05-02 | -57.78 | $10.06 | 506518 |
| 2024-05-01 | -64.44 | $10.03 | 607128 |
| 2024-04-30 | -60.00 | $10.05 | 440500 |
| 2024-04-29 | -62.22 | $10.04 | 520482 |
| 2024-04-26 | -66.67 | $10.02 | 416727 |
| 2024-04-25 | -73.33 | $9.99 | 489707 |
| 2024-04-24 | -64.44 | $10.03 | 384627 |
| 2024-04-23 | -66.67 | $10.02 | 567700 |
| 2024-04-22 | -75.56 | $9.98 | 511900 |
| 2024-04-19 | -80.00 | $9.96 | 477948 |
| 2024-04-18 | -82.22 | $9.95 | 498300 |
| 2024-04-17 | -80.00 | $9.96 | 432600 |
| 2024-04-16 | -88.89 | $9.92 | 693400 |
| 2024-04-15 | -90.48 | $9.94 | 836400 |
| 2024-04-12 | -94.12 | $10.00 | 667594 |
| 2024-04-11 | -64.71 | $10.10 | 674255 |
| 2024-04-10 | -64.71 | $10.10 | 971241 |
| 2024-04-09 | -52.94 | $10.14 | 882400 |
| 2024-04-08 | 0.00 | $10.32 | 1.1M |
| 2024-04-05 | -23.53 | $10.24 | 908588 |
| 2024-04-04 | -44.12 | $10.17 | 750400 |
| 2024-04-03 | -32.35 | $10.21 | 1.3M |
| 2024-04-02 | -50.00 | $10.15 | 627800 |
| 2024-04-01 | -50.00 | $10.15 | 608239 |
| 2024-03-28 | -61.76 | $10.11 | 689600 |
| 2024-03-27 | -55.88 | $10.13 | 621872 |
| 2024-03-26 | -79.41 | $10.05 | 872478 |
| 2024-03-25 | -91.18 | $10.01 | 674200 |
| 2024-03-22 | -94.12 | $10.00 | 935659 |
| 2024-03-21 | -94.12 | $10.00 | 825500 |
| 2024-03-20 | -91.43 | $10.00 | 619441 |
| 2024-03-19 | -80.00 | $10.00 | 633435 |
| 2024-03-18 | -75.61 | $10.01 | 817000 |
| 2024-03-15 | -46.34 | $10.13 | 458005 |
| 2024-03-14 | -43.90 | $10.14 | 583200 |
| 2024-03-13 | -14.63 | $10.26 | 717457 |
| 2024-03-12 | 0.00 | $10.18 | 896628 |
| 2024-03-11 | -26.47 | $10.07 | 359900 |
| 2024-03-08 | -29.41 | $10.06 | 537555 |
| 2024-03-07 | -19.44 | $10.09 | 706930 |
| 2024-03-06 | -5.56 | $10.14 | 1.2M |
| 2024-03-05 | -19.44 | $10.09 | 1.2M |
| 2024-03-04 | -19.44 | $10.09 | 693941 |
| 2024-03-01 | -2.94 | $10.13 | 652414 |
| 2024-02-29 | -24.32 | $10.08 | 625032 |
| 2024-02-28 | -29.73 | $10.06 | 293812 |
| 2024-02-27 | -32.43 | $10.05 | 448146 |
| 2024-02-26 | -29.73 | $10.06 | 473608 |
| 2024-02-23 | -29.73 | $10.06 | 428640 |
| 2024-02-22 | -21.05 | $10.10 | 748287 |
| 2024-02-21 | -62.50 | $9.95 | 419413 |
| 2024-02-20 | -67.50 | $9.93 | 447541 |
| 2024-02-16 | -60.00 | $9.96 | 387546 |
| 2024-02-15 | -57.50 | $9.97 | 620000 |
| 2024-02-14 | -50.00 | $10.00 | 464725 |
| 2024-02-13 | -75.00 | $9.90 | 548674 |
| 2024-02-12 | -65.00 | $9.94 | 446022 |
| 2024-02-09 | -59.09 | $9.94 | 480414 |
| 2024-02-08 | -41.07 | $9.97 | 986374 |
| 2024-02-07 | -19.64 | $10.09 | 683624 |
| 2024-02-06 | -21.43 | $10.08 | 803850 |
| 2024-02-05 | -25.00 | $10.06 | 1.7M |
| 2024-02-02 | -21.43 | $10.08 | 865026 |
| 2024-02-01 | -19.64 | $10.09 | 1.2M |
| 2024-01-31 | -22.22 | $10.06 | 596300 |
| 2024-01-30 | -12.00 | $10.11 | 511300 |
| 2024-01-29 | -14.67 | $10.09 | 684220 |
| 2024-01-26 | -19.48 | $10.05 | 426018 |
| 2024-01-25 | -10.71 | $10.11 | 534100 |
| 2024-01-24 | -8.24 | $10.13 | 547500 |
| 2024-01-23 | -6.90 | $10.10 | 537400 |
| 2024-01-22 | -13.64 | $10.04 | 369636 |
| 2024-01-19 | -31.87 | $9.87 | 568220 |
| 2024-01-18 | -36.26 | $9.83 | 391231 |
| 2024-01-17 | -32.97 | $9.86 | 517871 |
| 2024-01-16 | -16.48 | $10.01 | 811200 |
| 2024-01-12 | -30.77 | $9.88 | 475624 |
| 2024-01-11 | -41.76 | $9.78 | 547732 |
| 2024-01-10 | -38.30 | $9.80 | 844134 |
| 2024-01-09 | -15.96 | $10.01 | 1.1M |
| 2024-01-08 | -2.63 | $9.96 | 987035 |
| 2024-01-05 | -1.82 | $9.76 | 1.1M |
| 2024-01-04 | -10.91 | $9.71 | 968545 |
| 2024-01-03 | -16.36 | $9.68 | 811634 |
| 2024-01-02 | -20.00 | $9.66 | 704700 |
| 2023-12-29 | -49.09 | $9.50 | 579647 |
| 2023-12-28 | -36.36 | $9.57 | 669100 |
| 2023-12-27 | -61.82 | $9.43 | 647900 |
| 2023-12-26 | -72.73 | $9.37 | 634500 |
| 2023-12-22 | -81.82 | $9.32 | 780220 |
| 2023-12-21 | -85.45 | $9.30 | 507315 |
| 2023-12-20 | -94.55 | $9.25 | 655382 |
| 2023-12-19 | -81.82 | $9.32 | 791400 |
| 2023-12-18 | -65.45 | $9.41 | 619629 |
| 2023-12-15 | -58.18 | $9.45 | 536550 |
| 2023-12-14 | -58.18 | $9.45 | 1.0M |
| 2023-12-13 | -45.45 | $9.52 | 823537 |
| 2023-12-12 | -61.82 | $9.43 | 903506 |
| 2023-12-11 | -93.62 | $9.33 | 1.1M |
| 2023-12-08 | -51.06 | $9.53 | 661102 |
| 2023-12-07 | -16.33 | $9.71 | 843630 |
| 2023-12-06 | -36.73 | $9.61 | 714443 |
| 2023-12-05 | -28.57 | $9.65 | 939480 |
| 2023-12-04 | -59.09 | $9.57 | 988421 |
| 2023-12-01 | -68.18 | $9.51 | 1.0M |
| 2023-11-30 | -81.82 | $9.42 | 492046 |
| 2023-11-29 | -81.82 | $9.42 | 950400 |
| 2023-11-28 | -52.83 | $9.40 | 336638 |
| 2023-11-27 | -44.63 | $9.42 | 640337 |
| 2023-11-24 | -34.56 | $9.49 | 147300 |
| 2023-11-22 | -38.24 | $9.44 | 366198 |
| 2023-11-21 | -33.82 | $9.50 | 280200 |
| 2023-11-20 | -33.09 | $9.51 | 376700 |
| 2023-11-17 | -34.56 | $9.49 | 442675 |
| 2023-11-16 | -26.47 | $9.60 | 308772 |
| 2023-11-15 | -26.47 | $9.60 | 596936 |
| 2023-11-14 | -28.68 | $9.57 | 644402 |
| 2023-11-13 | -37.50 | $9.45 | 427104 |
| 2023-11-10 | -38.24 | $9.44 | 716892 |
| 2023-11-09 | -28.68 | $9.57 | 609846 |
| 2023-11-08 | -19.12 | $9.70 | 234900 |
| 2023-11-07 | -20.29 | $9.70 | 401122 |
| 2023-11-06 | -17.39 | $9.74 | 484700 |
| 2023-11-03 | -10.34 | $9.90 | 1.1M |
| 2023-11-02 | -22.97 | $9.74 | 507436 |
| 2023-11-01 | -25.68 | $9.70 | 849900 |
| 2023-10-31 | -48.65 | $9.36 | 510339 |
| 2023-10-30 | -78.15 | $8.93 | 417300 |
| 2023-10-27 | -91.82 | $8.73 | 515229 |
| 2023-10-26 | -98.04 | $8.70 | 591231 |
| 2023-10-25 | -96.24 | $8.92 | 694353 |
| 2023-10-24 | -92.79 | $9.17 | 399723 |
| 2023-10-23 | -88.29 | $9.22 | 538114 |
| 2023-10-20 | -88.46 | $9.28 | 507224 |
| 2023-10-19 | -84.62 | $9.32 | 523545 |
| 2023-10-18 | -80.77 | $9.36 | 528047 |
| 2023-10-17 | -67.62 | $9.50 | 1.8M |
| 2023-10-16 | -93.10 | $9.67 | 525602 |
| 2023-10-13 | -85.71 | $9.79 | 401801 |
| 2023-10-12 | -67.35 | $9.88 | 475491 |
| 2023-10-11 | -62.50 | $9.93 | 279800 |
| 2023-10-10 | -67.24 | $9.91 | 350610 |
| 2023-10-09 | -48.28 | $10.02 | 433500 |
| 2023-10-06 | -48.28 | $10.02 | 1.2M |
| 2023-10-05 | -81.08 | $10.00 | 317202 |
| 2023-10-04 | -74.47 | $10.05 | 865723 |
| 2023-10-03 | -88.89 | $10.03 | 524028 |
| 2023-10-02 | -65.22 | $10.14 | 577508 |
| 2023-09-29 | -64.58 | $10.15 | 338800 |
| 2023-09-28 | -67.35 | $10.14 | 494410 |
| 2023-09-27 | -88.89 | $10.04 | 354511 |
| 2023-09-26 | -100.00 | $9.98 | 336577 |
| 2023-09-25 | -94.34 | $10.02 | 379704 |
| 2023-09-22 | -90.38 | $10.05 | 601946 |
| 2023-09-21 | -88.46 | $10.06 | 479713 |
| 2023-09-20 | -88.37 | $10.14 | 476068 |
| 2023-09-19 | -76.74 | $10.19 | 778600 |
| 2023-09-18 | -74.42 | $10.20 | 642400 |
| 2023-09-15 | -97.67 | $10.10 | 377550 |
| 2023-09-14 | -66.67 | $10.24 | 214907 |
| 2023-09-13 | -90.48 | $10.14 | 441500 |
| 2023-09-12 | -93.75 | $10.13 | 294100 |
| 2023-09-11 | -97.83 | $10.13 | 489143 |
| 2023-09-08 | -86.36 | $10.20 | 437147 |
| 2023-09-07 | -45.45 | $10.38 | 438601 |
| 2023-09-06 | -43.18 | $10.39 | 943123 |
| 2023-09-05 | -38.64 | $10.41 | 598500 |
| 2023-09-01 | -47.73 | $10.37 | 386206 |
| 2023-08-31 | -45.45 | $10.38 | 568300 |
| 2023-08-30 | -34.09 | $10.43 | 578714 |
| 2023-08-29 | -45.45 | $10.38 | 374502 |
| 2023-08-28 | -68.18 | $10.28 | 503400 |
| 2023-08-25 | -86.36 | $10.20 | 237138 |
| 2023-08-24 | -88.64 | $10.19 | 296246 |
| 2023-08-23 | -81.82 | $10.22 | 223236 |
| 2023-08-22 | -86.36 | $10.20 | 160008 |
| 2023-08-21 | -84.09 | $10.21 | 357800 |
| 2023-08-18 | -77.27 | $10.24 | 338970 |
| 2023-08-17 | -70.45 | $10.27 | 612200 |
| 2023-08-16 | -59.09 | $10.32 | 549000 |
| 2023-08-15 | -22.73 | $10.48 | 430913 |
| 2023-08-14 | -19.05 | $10.48 | 594112 |
| 2023-08-11 | -47.62 | $10.36 | 407500 |
| 2023-08-10 | -40.48 | $10.39 | 524500 |
| 2023-08-09 | -6.82 | $10.53 | 610045 |
| 2023-08-08 | -12.96 | $10.47 | 424929 |
| 2023-08-07 | -12.00 | $10.44 | 493938 |
| 2023-08-04 | -42.00 | $10.29 | 1.2M |
| 2023-08-03 | -40.00 | $10.30 | 980674 |
| 2023-08-02 | -34.00 | $10.33 | 426643 |
| 2023-08-01 | -28.00 | $10.36 | 303002 |
| 2023-07-31 | -28.00 | $10.36 | 381031 |
| 2023-07-28 | -36.00 | $10.32 | 522169 |
| 2023-07-27 | -48.00 | $10.26 | 218500 |
| 2023-07-26 | -54.00 | $10.23 | 355340 |
| 2023-07-25 | -54.00 | $10.23 | 547949 |
| 2023-07-24 | -66.00 | $10.17 | 601000 |
| 2023-07-21 | -40.00 | $10.30 | 2.5M |
| 2023-07-20 | -8.51 | $10.43 | 365948 |
| 2023-07-19 | -13.04 | $10.40 | 431600 |
| 2023-07-18 | -2.22 | $10.44 | 653852 |
| 2023-07-17 | -27.91 | $10.31 | 616700 |
| 2023-07-14 | -11.63 | $10.38 | 364364 |
| 2023-07-13 | -48.84 | $10.22 | 302379 |
| 2023-07-12 | -76.56 | $10.15 | 792986 |
| 2023-07-11 | -96.55 | $10.12 | 262700 |
| 2023-07-10 | -94.29 | $10.14 | 451602 |
| 2023-07-07 | -86.42 | $10.25 | 1.0M |
| 2023-07-06 | -85.19 | $10.26 | 598390 |
| 2023-07-05 | -80.25 | $10.30 | 801840 |
| 2023-07-03 | -95.06 | $10.18 | 325626 |
| 2023-06-30 | -97.53 | $10.16 | 404159 |
| 2023-06-29 | -100.00 | $10.14 | 687726 |
| 2023-06-28 | -66.27 | $10.40 | 327500 |
| 2023-06-27 | -74.70 | $10.33 | 372324 |
| 2023-06-26 | -87.95 | $10.22 | 273907 |
| 2023-06-23 | -91.57 | $10.19 | 410991 |
| 2023-06-22 | -91.57 | $10.19 | 256871 |
| 2023-06-21 | -90.36 | $10.20 | 280208 |
| 2023-06-20 | -84.34 | $10.25 | 369070 |
| 2023-06-16 | -81.52 | $10.29 | 285016 |
| 2023-06-15 | -80.00 | $10.31 | 212829 |
| 2023-06-14 | -83.33 | $10.29 | 288506 |
| 2023-06-13 | -75.83 | $10.41 | 571046 |
| 2023-06-12 | -58.46 | $10.66 | 337997 |
| 2023-06-09 | -58.46 | $10.66 | 426183 |
| 2023-06-08 | -42.31 | $10.87 | 577616 |
| 2023-06-07 | -47.83 | $10.84 | 561535 |
| 2023-06-06 | -74.10 | $10.55 | 659012 |
| 2023-06-05 | -97.01 | $10.17 | 901100 |
| 2023-06-02 | -94.61 | $10.21 | 508432 |
| 2023-06-01 | -97.01 | $10.17 | 469500 |
| 2023-05-31 | -100.00 | $10.12 | 614426 |
| 2023-05-30 | -96.25 | $10.25 | 511100 |
| 2023-05-26 | -95.63 | $10.26 | 400500 |
| 2023-05-25 | -97.45 | $10.26 | 427238 |
| 2023-05-24 | -99.25 | $10.46 | 363600 |
| 2023-05-23 | -95.58 | $10.71 | 385722 |
| 2023-05-22 | -98.06 | $10.78 | 637460 |
| 2023-05-19 | -100.00 | $10.84 | 397252 |
| 2023-05-18 | -96.47 | $10.97 | 387117 |
| 2023-05-17 | -100.00 | $11.06 | 347648 |
| 2023-05-16 | -94.52 | $11.10 | 681327 |
| 2023-05-15 | -74.24 | $11.30 | 431900 |
| 2023-05-12 | -66.18 | $11.34 | 208469 |
| 2023-05-11 | -78.26 | $11.25 | 287640 |
| 2023-05-10 | -52.17 | $11.43 | 231774 |
| 2023-05-09 | -33.33 | $11.56 | 432392 |
| 2023-05-08 | -15.49 | $11.68 | 600063 |
| 2023-05-05 | 0.00 | $11.50 | 227154 |
| 2023-05-04 | -21.57 | $11.38 | 198900 |
| 2023-05-03 | -11.76 | $11.43 | 253715 |
| 2023-05-02 | -17.65 | $11.40 | 349302 |
| 2023-05-01 | -45.10 | $11.26 | 300508 |
| 2023-04-28 | -10.64 | $11.40 | 246431 |
| 2023-04-27 | -22.73 | $11.32 | 209800 |
| 2023-04-26 | -54.55 | $11.18 | 161500 |
| 2023-04-25 | -48.98 | $11.18 | 295200 |
| 2023-04-24 | -8.93 | $11.37 | 121552 |
| 2023-04-21 | -9.09 | $11.35 | 150572 |
| 2023-04-20 | -19.48 | $11.27 | 120845 |
| 2023-04-19 | -12.09 | $11.31 | 222601 |
| 2023-04-18 | -21.78 | $11.20 | 192595 |
| 2023-04-17 | -20.00 | $11.17 | 213300 |
| 2023-04-14 | -19.08 | $11.17 | 271600 |
| 2023-04-13 | -7.63 | $11.32 | 203175 |
| 2023-04-12 | -14.93 | $11.22 | 359500 |
| 2023-04-11 | -20.15 | $11.15 | 201256 |
| 2023-04-10 | -24.63 | $11.09 | 205702 |
| 2023-04-06 | -26.12 | $11.07 | 249447 |
| 2023-04-05 | -22.44 | $11.29 | 365521 |
| 2023-04-04 | -22.44 | $11.29 | 327500 |
| 2023-04-03 | -17.31 | $11.37 | 357894 |
| 2023-03-31 | -32.72 | $11.17 | 370513 |
| 2023-03-30 | -33.73 | $11.18 | 166700 |
| 2023-03-29 | -35.54 | $11.15 | 186800 |
| 2023-03-28 | -41.57 | $11.05 | 158782 |
| 2023-03-27 | -45.18 | $10.99 | 162011 |
| 2023-03-24 | -51.81 | $10.88 | 214949 |
| 2023-03-23 | -57.23 | $10.79 | 443500 |
| 2023-03-22 | -56.02 | $10.81 | 307716 |
| 2023-03-21 | -74.10 | $10.51 | 208202 |
| 2023-03-20 | -81.93 | $10.38 | 378330 |
| 2023-03-17 | -95.18 | $10.16 | 303200 |
| 2023-03-16 | -86.75 | $10.30 | 397380 |
| 2023-03-15 | -81.93 | $10.38 | 587404 |
| 2023-03-14 | -75.18 | $10.68 | 332700 |
| 2023-03-13 | -97.16 | $10.37 | 731200 |
| 2023-03-10 | -76.23 | $10.81 | 657554 |
| 2023-03-09 | -47.96 | $11.27 | 714300 |
| 2023-03-08 | -27.55 | $11.47 | 518841 |
| 2023-03-07 | -56.12 | $11.19 | 952200 |
| 2023-03-06 | -14.29 | $11.60 | 487694 |
| 2023-03-03 | -4.08 | $11.70 | 475837 |
| 2023-03-02 | -2.70 | $11.48 | 264112 |
| 2023-03-01 | -10.14 | $11.38 | 471952 |
| 2023-02-28 | -5.36 | $11.29 | 338843 |
| 2023-02-27 | -28.13 | $11.14 | 515172 |
| 2023-02-24 | 0.00 | $11.25 | 284605 |
| 2023-02-23 | -8.57 | $11.15 | 633510 |
| 2023-02-22 | -22.86 | $11.05 | 535733 |
| 2023-02-21 | -54.05 | $10.81 | 298500 |
| 2023-02-17 | -40.54 | $10.91 | 185082 |
| 2023-02-16 | -48.65 | $10.85 | 312800 |
| 2023-02-15 | -40.54 | $10.91 | 256542 |
| 2023-02-14 | -47.30 | $10.86 | 324630 |
| 2023-02-13 | -48.65 | $10.85 | 307349 |
| 2023-02-10 | -48.65 | $10.85 | 306669 |
| 2023-02-09 | -35.14 | $10.95 | 296524 |
| 2023-02-08 | -35.14 | $10.95 | 397643 |
| 2023-02-07 | -22.37 | $11.04 | 373300 |
| 2023-02-06 | -3.70 | $11.18 | 614900 |
| 2023-02-03 | -14.00 | $11.06 | 461509 |
| 2023-02-02 | -7.06 | $10.99 | 689000 |
| 2023-02-01 | -16.18 | $10.77 | 582402 |
| 2023-01-31 | -11.76 | $10.80 | 418200 |
| 2023-01-30 | -11.39 | $10.76 | 362800 |
| 2023-01-27 | -18.99 | $10.70 | 334300 |
| 2023-01-26 | -30.23 | $10.59 | 254508 |
| 2023-01-25 | -37.08 | $10.52 | 494117 |
| 2023-01-24 | -26.97 | $10.61 | 477000 |
| 2023-01-23 | -38.20 | $10.51 | 308745 |
| 2023-01-20 | -54.92 | $10.51 | 323600 |
| 2023-01-19 | -54.92 | $10.51 | 327500 |
| 2023-01-18 | -42.62 | $10.66 | 206720 |
| 2023-01-17 | -40.98 | $10.68 | 311100 |
| 2023-01-13 | -47.54 | $10.60 | 310846 |
| 2023-01-12 | -50.00 | $10.61 | 497837 |
| 2023-01-11 | -48.65 | $10.72 | 297857 |
| 2023-01-10 | -58.11 | $10.58 | 359622 |
| 2023-01-09 | -54.05 | $10.64 | 583900 |
| 2023-01-06 | -76.92 | $10.32 | 316360 |
| 2023-01-05 | -81.41 | $10.25 | 363226 |
| 2023-01-04 | -81.41 | $10.25 | 296501 |
| 2023-01-03 | -81.41 | $10.25 | 286100 |
| 2022-12-30 | -89.74 | $10.12 | 398800 |
| 2022-12-29 | -82.69 | $10.23 | 387724 |
| 2022-12-28 | -92.31 | $10.08 | 296649 |
| 2022-12-27 | -91.67 | $10.09 | 905882 |
| 2022-12-23 | -90.27 | $10.50 | 197500 |
| 2022-12-22 | -90.27 | $10.50 | 440075 |
| 2022-12-21 | -75.64 | $10.93 | 851527 |
| 2022-12-20 | -53.85 | $11.10 | 567401 |
| 2022-12-19 | -51.28 | $11.12 | 474309 |
| 2022-12-16 | -66.67 | $11.00 | 498077 |
| 2022-12-15 | -57.69 | $11.07 | 282000 |
| 2022-12-14 | -55.68 | $11.13 | 337100 |
| 2022-12-13 | -59.22 | $11.16 | 316545 |
| 2022-12-12 | -50.49 | $11.25 | 305700 |
| 2022-12-09 | -55.14 | $11.18 | 312700 |
| 2022-12-08 | -42.59 | $11.31 | 550800 |
| 2022-12-07 | -44.70 | $11.18 | 424500 |
| 2022-12-06 | -69.70 | $10.85 | 646000 |
| 2022-12-05 | -75.00 | $10.78 | 1.1M |
| 2022-12-02 | -56.06 | $11.03 | 607546 |
| 2022-12-01 | -52.27 | $11.08 | 422983 |
| 2022-11-30 | -60.61 | $10.97 | 847800 |
| 2022-11-29 | -51.52 | $11.09 | 517652 |
| 2022-11-28 | -52.27 | $11.08 | 323846 |
| 2022-11-25 | -52.27 | $11.08 | 143900 |
| 2022-11-23 | -53.03 | $11.07 | 250600 |
| 2022-11-22 | -52.27 | $11.08 | 415913 |
| 2022-11-21 | -42.36 | $11.16 | 482900 |
| 2022-11-18 | -43.31 | $11.09 | 181665 |
| 2022-11-17 | -44.10 | $11.06 | 354100 |
| 2022-11-16 | -29.19 | $11.30 | 379200 |
| 2022-11-15 | -14.29 | $11.54 | 443074 |
| 2022-11-14 | -10.74 | $11.49 | 643457 |
| 2022-11-11 | -24.04 | $10.95 | 326525 |
| 2022-11-10 | -26.92 | $10.92 | 258587 |
| 2022-11-09 | -70.19 | $10.47 | 462406 |
| 2022-11-08 | -3.85 | $11.16 | 571430 |
| 2022-11-07 | -22.47 | $10.85 | 446906 |
| 2022-11-04 | -47.19 | $10.63 | 216156 |
| 2022-11-03 | -60.80 | $10.65 | 562508 |
| 2022-11-02 | -59.75 | $10.80 | 228148 |
| 2022-11-01 | -59.12 | $10.81 | 368807 |
| 2022-10-31 | -54.72 | $10.88 | 271823 |
| 2022-10-28 | -61.01 | $10.78 | 333865 |
| 2022-10-27 | -62.89 | $10.75 | 218000 |
| 2022-10-26 | -71.70 | $10.61 | 306332 |
| 2022-10-25 | -83.65 | $10.42 | 520239 |
| 2022-10-24 | -88.05 | $10.35 | 235623 |
| 2022-10-21 | -94.97 | $10.24 | 292100 |
| 2022-10-20 | -89.61 | $10.37 | 145100 |
| 2022-10-19 | -92.21 | $10.33 | 386000 |
| 2022-10-18 | -92.62 | $10.37 | 421200 |
| 2022-10-17 | -97.90 | $10.35 | 431500 |
| 2022-10-14 | -93.01 | $10.42 | 134660 |
| 2022-10-13 | -90.91 | $10.45 | 347100 |
| 2022-10-12 | -82.22 | $10.64 | 173700 |
| 2022-10-11 | -91.11 | $10.52 | 258800 |
| 2022-10-10 | -78.52 | $10.69 | 399900 |
| 2022-10-07 | -49.31 | $11.13 | 269909 |
| 2022-10-06 | -10.42 | $11.69 | 501830 |
| 2022-10-05 | -29.87 | $11.48 | 893600 |
| 2022-10-04 | -27.27 | $11.52 | 628423 |
| 2022-10-03 | -33.12 | $11.43 | 469189 |
| 2022-09-30 | -61.04 | $11.00 | 491525 |
| 2022-09-29 | -87.01 | $10.60 | 881134 |
| 2022-09-28 | -40.32 | $11.44 | 300600 |
| 2022-09-27 | -56.45 | $11.24 | 422966 |
| 2022-09-26 | -84.68 | $10.89 | 421300 |
| 2022-09-23 | -83.87 | $10.90 | 947638 |
| 2022-09-22 | -89.53 | $11.17 | 552416 |
| 2022-09-21 | -63.16 | $11.46 | 135744 |
| 2022-09-20 | -73.68 | $11.38 | 188100 |
| 2022-09-19 | -77.63 | $11.35 | 249147 |
| 2022-09-16 | -94.74 | $11.22 | 369146 |
| 2022-09-15 | -62.16 | $11.48 | 686148 |
| 2022-09-14 | -64.10 | $11.48 | 218900 |
| 2022-09-13 | -68.54 | $11.48 | 255007 |
| 2022-09-12 | -41.57 | $11.72 | 197729 |
| 2022-09-09 | -31.58 | $11.79 | 293621 |
| 2022-09-08 | -17.89 | $11.92 | 324529 |
| 2022-09-07 | -34.31 | $11.74 | 304630 |
| 2022-09-06 | -44.12 | $11.64 | 743994 |
| 2022-09-02 | -87.25 | $11.20 | 430039 |
| 2022-09-01 | -71.57 | $11.36 | 298308 |
| 2022-08-31 | -57.84 | $11.50 | 262100 |
| 2022-08-30 | -55.88 | $11.52 | 208300 |
| 2022-08-29 | -57.84 | $11.50 | 257800 |
| 2022-08-26 | -55.88 | $11.52 | 326740 |
| 2022-08-25 | -51.96 | $11.56 | 327102 |
| 2022-08-24 | -51.96 | $11.56 | 294807 |
| 2022-08-23 | -37.25 | $11.71 | 199540 |
| 2022-08-22 | -39.22 | $11.69 | 496131 |
| 2022-08-19 | -33.33 | $11.75 | 202141 |
| 2022-08-18 | -24.51 | $11.84 | 180700 |
| 2022-08-17 | -22.55 | $11.86 | 244378 |
| 2022-08-16 | -9.80 | $11.99 | 537300 |
| 2022-08-15 | -27.63 | $11.62 | 381300 |
| 2022-08-12 | -79.59 | $11.27 | 305408 |
| 2022-08-11 | -89.00 | $11.18 | 420040 |
| 2022-08-10 | -88.00 | $11.19 | 409714 |
| 2022-08-09 | -87.78 | $11.31 | 370740 |
| 2022-08-08 | -92.17 | $11.29 | 321419 |
| 2022-08-05 | -88.98 | $11.33 | 454000 |
| 2022-08-04 | -82.08 | $11.51 | 317469 |
| 2022-08-03 | -80.87 | $11.54 | 725000 |
| 2022-08-02 | -83.48 | $11.51 | 469233 |
| 2022-08-01 | -79.41 | $11.66 | 558048 |
| 2022-07-29 | -75.49 | $11.70 | 552131 |
| 2022-07-28 | -83.33 | $11.62 | 331310 |
| 2022-07-27 | -94.06 | $11.52 | 272505 |
| 2022-07-26 | -94.06 | $11.52 | 350185 |
| 2022-07-25 | -89.69 | $11.60 | 336232 |
| 2022-07-22 | -85.42 | $11.65 | 249300 |
| 2022-07-21 | -77.32 | $11.72 | 332147 |
| 2022-07-20 | -60.00 | $11.72 | 348238 |
| 2022-07-19 | -61.60 | $11.70 | 483452 |
| 2022-07-18 | -57.60 | $11.75 | 564573 |
| 2022-07-15 | -41.60 | $11.95 | 157926 |
| 2022-07-14 | -44.80 | $11.91 | 76020 |
| 2022-07-13 | -44.00 | $11.92 | 119408 |
| 2022-07-12 | -45.60 | $11.90 | 178738 |
| 2022-07-11 | -29.60 | $12.10 | 158800 |
| 2022-07-08 | -40.25 | $12.17 | 194448 |
| 2022-07-07 | -47.09 | $12.22 | 530415 |
| 2022-07-06 | -54.87 | $12.10 | 307612 |
| 2022-07-05 | -68.72 | $11.83 | 196506 |
| 2022-07-01 | -67.18 | $11.86 | 213111 |
| 2022-06-30 | -71.28 | $11.78 | 192936 |
| 2022-06-29 | -78.46 | $11.64 | 118213 |
| 2022-06-28 | -71.28 | $11.78 | 245342 |
| 2022-06-27 | -60.00 | $12.00 | 150200 |
| 2022-06-24 | -69.23 | $11.82 | 208433 |
| 2022-06-23 | -75.38 | $11.70 | 134448 |
| 2022-06-22 | -85.64 | $11.50 | 183770 |
| 2022-06-21 | -96.65 | $11.44 | 453800 |
| 2022-06-17 | -91.06 | $11.54 | 169700 |
| 2022-06-16 | -98.32 | $11.41 | 446713 |
| 2022-06-15 | -81.88 | $11.86 | 263086 |
| 2022-06-14 | -92.50 | $11.69 | 268700 |
| 2022-06-13 | -95.00 | $11.65 | 541935 |
| 2022-06-10 | -52.07 | $12.29 | 220426 |
| 2022-06-09 | -39.63 | $12.31 | 318179 |
| 2022-06-08 | -10.14 | $12.95 | 191416 |
| 2022-06-07 | -3.69 | $13.09 | 308146 |
| 2022-06-06 | -4.37 | $12.97 | 379600 |
| 2022-06-03 | -22.83 | $12.69 | 238700 |
| 2022-06-02 | -22.37 | $12.70 | 401463 |
| 2022-06-01 | -23.29 | $12.68 | 289900 |
| 2022-05-31 | -22.83 | $12.69 | 258700 |
| 2022-05-27 | -24.66 | $12.65 | 224268 |
| 2022-05-26 | -23.29 | $12.68 | 210910 |
| 2022-05-25 | -22.37 | $12.70 | 144722 |
| 2022-05-24 | -33.79 | $12.45 | 155200 |
| 2022-05-23 | -36.99 | $12.38 | 164000 |
| 2022-05-20 | -44.75 | $12.21 | 154044 |
| 2022-05-19 | -40.18 | $12.31 | 190319 |
| 2022-05-18 | -50.23 | $12.09 | 251520 |
| 2022-05-17 | -33.33 | $12.46 | 266057 |
| 2022-05-16 | -47.27 | $12.16 | 383717 |
| 2022-05-13 | -66.82 | $11.73 | 321600 |
| 2022-05-12 | -81.36 | $11.41 | 1.3M |
| 2022-05-11 | -99.05 | $12.16 | 273819 |
| 2022-05-10 | -89.00 | $12.31 | 503047 |
| 2022-05-09 | -68.33 | $12.79 | 386022 |
| 2022-05-06 | -25.00 | $13.05 | 270763 |
| 2022-05-05 | -38.46 | $13.00 | 236004 |
| 2022-05-04 | -26.47 | $13.10 | 409681 |
| 2022-05-03 | -32.00 | $13.11 | 263534 |
| 2022-05-02 | -32.00 | $13.11 | 473838 |
| 2022-04-29 | -37.33 | $13.07 | 158000 |
| 2022-04-28 | -58.67 | $12.91 | 317070 |
| 2022-04-27 | -34.67 | $13.09 | 174203 |
| 2022-04-26 | -54.67 | $12.94 | 186500 |
| 2022-04-25 | -53.33 | $12.95 | 215200 |
| 2022-04-22 | -42.67 | $13.03 | 212174 |
| 2022-04-21 | -48.00 | $12.99 | 140648 |
| 2022-04-20 | -30.67 | $13.12 | 205255 |
| 2022-04-19 | -34.67 | $13.09 | 332544 |
| 2022-04-18 | -42.53 | $13.10 | 291000 |
| 2022-04-14 | -56.32 | $12.98 | 280805 |
| 2022-04-13 | -72.22 | $12.85 | 399147 |
| 2022-04-12 | -63.33 | $12.93 | 290500 |
| 2022-04-11 | -93.14 | $12.67 | 430535 |
| 2022-04-08 | -69.03 | $13.02 | 259872 |
| 2022-04-07 | -61.98 | $13.13 | 333900 |
| 2022-04-06 | -61.72 | $13.16 | 857618 |
| 2022-04-05 | -54.96 | $13.26 | 594734 |
| 2022-04-04 | -51.91 | $13.30 | 459934 |
| 2022-04-01 | -61.48 | $13.19 | 269309 |
| 2022-03-31 | -64.71 | $13.15 | 330423 |
| 2022-03-30 | -63.12 | $13.19 | 278600 |
| 2022-03-29 | -68.09 | $13.12 | 409900 |
| 2022-03-28 | -78.17 | $12.98 | 1.2M |
| 2022-03-25 | -83.33 | $13.10 | 615400 |
| 2022-03-24 | -86.14 | $13.23 | 176150 |
| 2022-03-23 | -82.18 | $13.27 | 209000 |
| 2022-03-22 | -82.18 | $13.27 | 263073 |
| 2022-03-21 | -79.82 | $13.31 | 291400 |
| 2022-03-18 | -72.48 | $13.39 | 213638 |
| 2022-03-17 | -70.59 | $13.44 | 189543 |
| 2022-03-16 | -68.91 | $13.46 | 390617 |
| 2022-03-15 | -74.79 | $13.39 | 239800 |
| 2022-03-14 | -93.28 | $13.17 | 619970 |
| 2022-03-11 | -62.65 | $13.76 | 195711 |
| 2022-03-10 | -51.81 | $13.85 | 191300 |
| 2022-03-09 | -36.14 | $13.98 | 305288 |
| 2022-03-08 | -74.70 | $13.66 | 459216 |
| 2022-03-07 | -81.93 | $13.60 | 457307 |
| 2022-03-04 | -31.33 | $14.02 | 140788 |
| 2022-03-03 | -30.12 | $14.03 | 239523 |
| 2022-03-02 | -30.12 | $14.03 | 265300 |
| 2022-03-01 | -43.37 | $13.92 | 217500 |
| 2022-02-28 | -33.73 | $14.00 | 290137 |
| 2022-02-25 | -26.51 | $14.06 | 640100 |
| 2022-02-24 | -44.58 | $13.91 | 531919 |
| 2022-02-23 | -77.14 | $13.74 | 610111 |
| 2022-02-22 | -41.98 | $13.94 | 636900 |
| 2022-02-18 | -9.66 | $14.14 | 451200 |
| 2022-02-17 | -22.07 | $13.96 | 384729 |
| 2022-02-16 | -12.21 | $13.98 | 217300 |
| 2022-02-15 | -21.17 | $13.91 | 358300 |
| 2022-02-14 | -24.82 | $13.86 | 736404 |
| 2022-02-11 | -35.77 | $13.71 | 283600 |
| 2022-02-10 | -26.28 | $13.84 | 157636 |
| 2022-02-09 | -30.72 | $13.89 | 432100 |
| 2022-02-08 | -29.09 | $14.00 | 177725 |
| 2022-02-07 | -29.70 | $13.99 | 237500 |
| 2022-02-04 | -30.91 | $13.97 | 277310 |
| 2022-02-03 | -28.48 | $14.01 | 301300 |
| 2022-02-02 | -24.85 | $14.07 | 555127 |
| 2022-02-01 | -31.52 | $13.96 | 308113 |
| 2022-01-31 | -43.03 | $13.77 | 304000 |
| 2022-01-28 | -46.67 | $13.71 | 334500 |
| 2022-01-27 | -48.48 | $13.68 | 287200 |
| 2022-01-26 | -47.27 | $13.70 | 300700 |
| 2022-01-25 | -46.67 | $13.71 | 501500 |
| 2022-01-24 | -50.30 | $13.65 | 1.1M |
| 2022-01-21 | -92.65 | $13.85 | 514100 |
| 2022-01-20 | -51.19 | $14.05 | 258671 |
| 2022-01-19 | -56.48 | $14.11 | 191246 |
| 2022-01-18 | -54.63 | $14.13 | 458421 |
| 2022-01-14 | -65.74 | $14.01 | 171034 |
| 2022-01-13 | -67.59 | $13.99 | 276006 |
| 2022-01-12 | -62.81 | $14.09 | 455500 |
| 2022-01-11 | -54.01 | $14.27 | 491730 |
| 2022-01-10 | -69.27 | $14.19 | 540410 |
| 2022-01-07 | -72.63 | $14.13 | 288200 |
| 2022-01-06 | -84.74 | $13.93 | 155500 |
| 2022-01-05 | -88.42 | $13.86 | 320630 |
| 2022-01-04 | -82.63 | $13.97 | 317163 |
| 2022-01-03 | -83.16 | $13.96 | 785341 |
| 2021-12-31 | -81.05 | $14.00 | 215500 |
| 2021-12-30 | -81.05 | $14.00 | 196100 |
| 2021-12-29 | -80.00 | $14.02 | 285548 |
| 2021-12-28 | -80.53 | $14.01 | 265366 |
| 2021-12-27 | -80.53 | $14.01 | 514751 |
| 2021-12-23 | -80.53 | $14.01 | 378801 |
| 2021-12-22 | -84.74 | $13.93 | 292022 |
| 2021-12-21 | -92.72 | $14.14 | 636433 |
| 2021-12-20 | -72.85 | $14.44 | 458605 |
| 2021-12-17 | -90.07 | $14.18 | 285081 |
| 2021-12-16 | -93.92 | $14.15 | 234100 |
| 2021-12-15 | -85.14 | $14.28 | 501271 |
| 2021-12-14 | -94.19 | $14.73 | 245017 |
| 2021-12-13 | -38.14 | $15.09 | 187101 |
| 2021-12-10 | -13.33 | $15.36 | 192800 |
| 2021-12-09 | -3.70 | $15.49 | 223871 |
| 2021-12-08 | -1.53 | $15.48 | 166400 |
| 2021-12-07 | -12.31 | $15.33 | 188000 |
| 2021-12-06 | -27.69 | $15.13 | 228200 |
| 2021-12-03 | -33.08 | $15.06 | 275043 |
| 2021-12-02 | -26.15 | $15.15 | 202219 |
| 2021-12-01 | -41.54 | $14.95 | 249142 |
| 2021-11-30 | -36.03 | $15.00 | 311100 |
| 2021-11-29 | -23.61 | $15.15 | 192403 |
| 2021-11-26 | -27.08 | $15.10 | 292300 |
| 2021-11-24 | -16.44 | $15.25 | 142425 |
| 2021-11-23 | -16.44 | $15.25 | 200836 |
| 2021-11-22 | -18.12 | $15.22 | 390516 |
| 2021-11-19 | -14.50 | $15.12 | 292406 |
| 2021-11-18 | -22.14 | $15.02 | 257132 |
| 2021-11-17 | -1.59 | $15.21 | 255142 |
| 2021-11-16 | -3.70 | $14.96 | 514400 |
| 2021-11-15 | -37.74 | $14.58 | 82233 |
| 2021-11-12 | -59.43 | $14.35 | 84200 |
| 2021-11-11 | -57.55 | $14.37 | 212540 |
| 2021-11-10 | -35.85 | $14.60 | 70131 |
| 2021-11-09 | -38.68 | $14.57 | 226200 |
| 2021-11-08 | -10.38 | $14.87 | 298381 |
| 2021-11-05 | -1.83 | $14.81 | 132200 |
| 2021-11-04 | -5.49 | $14.60 | 177244 |
| 2021-11-03 | -1.16 | $14.59 | 195756 |
| 2021-11-02 | -4.29 | $14.41 | 335434 |
| 2021-11-01 | -27.27 | $14.06 | 272900 |
| 2021-10-29 | -25.53 | $14.06 | 130700 |
| 2021-10-28 | -22.03 | $14.05 | 280003 |
| 2021-10-27 | -23.73 | $14.04 | 112700 |
| 2021-10-26 | -22.86 | $14.02 | 225900 |
| 2021-10-25 | -18.42 | $14.04 | 110902 |
| 2021-10-22 | -17.11 | $14.05 | 163208 |
| 2021-10-21 | -17.11 | $14.05 | 309404 |
| 2021-10-20 | -19.74 | $14.03 | 168400 |
| 2021-10-19 | -17.11 | $14.05 | 146849 |
| 2021-10-18 | -18.42 | $14.04 | 130400 |
| 2021-10-15 | -13.64 | $14.06 | 92548 |
| 2021-10-14 | -20.45 | $14.00 | 144100 |
| 2021-10-13 | -18.18 | $14.02 | 64100 |
| 2021-10-12 | -15.91 | $14.04 | 69400 |
| 2021-10-11 | -14.77 | $14.05 | 161927 |
| 2021-10-08 | -5.81 | $14.11 | 115800 |
| 2021-10-07 | -1.16 | $14.15 | 233948 |
| 2021-10-06 | -21.59 | $13.99 | 166202 |
| 2021-10-05 | -19.10 | $14.02 | 139900 |
| 2021-10-04 | -42.70 | $13.81 | 263200 |
| 2021-10-01 | -55.06 | $13.70 | 275900 |
| 2021-09-30 | -64.04 | $13.62 | 121700 |
| 2021-09-29 | -67.42 | $13.59 | 104032 |
| 2021-09-28 | -77.53 | $13.50 | 234000 |
| 2021-09-27 | -64.04 | $13.62 | 238400 |
| 2021-09-24 | -53.93 | $13.71 | 98014 |
| 2021-09-23 | -53.93 | $13.71 | 106300 |
| 2021-09-22 | -56.18 | $13.69 | 120000 |
| 2021-09-21 | -76.40 | $13.51 | 94902 |
| 2021-09-20 | -75.28 | $13.52 | 234942 |
| 2021-09-17 | -69.33 | $13.73 | 77907 |
| 2021-09-16 | -82.67 | $13.63 | 105000 |
| 2021-09-15 | -65.33 | $13.76 | 136011 |
| 2021-09-14 | -67.95 | $13.75 | 92200 |
| 2021-09-13 | -54.76 | $13.88 | 295649 |
| 2021-09-10 | -43.01 | $14.03 | 187900 |
| 2021-09-09 | -29.03 | $14.16 | 337921 |
| 2021-09-08 | -34.41 | $14.11 | 737800 |
| 2021-09-07 | -42.72 | $13.99 | 254743 |
| 2021-09-03 | -52.43 | $13.89 | 125700 |
| 2021-09-02 | -51.46 | $13.90 | 107400 |
| 2021-09-01 | -49.07 | $13.90 | 163400 |
| 2021-08-31 | -53.70 | $13.85 | 112748 |
| 2021-08-30 | -48.36 | $13.84 | 123300 |
| 2021-08-27 | -43.65 | $13.88 | 105827 |
| 2021-08-26 | -49.21 | $13.81 | 108100 |
| 2021-08-25 | -42.75 | $13.87 | 125040 |
| 2021-08-24 | -52.45 | $13.68 | 188900 |
| 2021-08-23 | -53.47 | $13.66 | 206300 |
| 2021-08-20 | -35.42 | $13.92 | 155300 |
| 2021-08-19 | -46.53 | $13.76 | 167617 |
| 2021-08-18 | -34.03 | $13.94 | 86824 |
| 2021-08-17 | -30.43 | $13.94 | 192500 |
| 2021-08-16 | -17.47 | $14.14 | 135100 |
| 2021-08-13 | -7.53 | $14.29 | 277600 |
| 2021-08-12 | 0.00 | $14.40 | 277200 |
| 2021-08-11 | -2.72 | $14.00 | 350800 |
| 2021-08-10 | -10.48 | $13.51 | 87400 |
| 2021-08-09 | -9.52 | $13.52 | 172975 |
| 2021-08-06 | -11.65 | $13.48 | 73800 |
| 2021-08-05 | -6.80 | $13.53 | 137000 |
| 2021-08-04 | -2.11 | $13.50 | 136741 |
| 2021-08-03 | -9.71 | $13.50 | 227100 |
| 2021-08-02 | -41.75 | $13.17 | 246640 |
| 2021-07-30 | -29.81 | $13.30 | 98100 |
| 2021-07-29 | -32.08 | $13.29 | 75607 |
| 2021-07-28 | -47.27 | $13.15 | 59400 |
| 2021-07-27 | -58.18 | $13.03 | 94515 |
| 2021-07-26 | -40.00 | $13.23 | 76700 |
| 2021-07-23 | -42.73 | $13.20 | 90109 |
| 2021-07-22 | -36.36 | $13.27 | 58889 |
| 2021-07-21 | -44.55 | $13.18 | 78800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.74
2026-07-17
Close Price
$3.70
Vol: 536791Average Directional Index - Detailed Analysis
Minimum
6.98
Average
22.75
Maximum
56.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.74 | $3.70 | 536791 |
| 2026-07-16 | 13.54 | $3.72 | 1.2M |
| 2026-07-15 | 13.25 | $3.70 | 1.3M |
| 2026-07-14 | 13.12 | $3.76 | 559108 |
| 2026-07-13 | 13.14 | $3.77 | 987801 |
| 2026-07-10 | 13.23 | $3.85 | 1.0M |
| 2026-07-09 | 13.91 | $3.84 | 693805 |
| 2026-07-08 | 14.62 | $3.88 | 904231 |
| 2026-07-07 | 15.37 | $3.87 | 844952 |
| 2026-07-06 | 15.84 | $3.86 | 1.2M |
| 2026-07-02 | 16.57 | $3.86 | 1.0M |
| 2026-07-01 | 17.40 | $3.82 | 1.0M |
| 2026-06-30 | 18.30 | $3.72 | 1.2M |
| 2026-06-29 | 18.54 | $3.70 | 604200 |
| 2026-06-26 | 18.80 | $3.70 | 795647 |
| 2026-06-25 | 19.13 | $3.71 | 903925 |
| 2026-06-24 | 19.28 | $3.65 | 1.0M |
| 2026-06-23 | 19.24 | $3.60 | 1.0M |
| 2026-06-22 | 18.33 | $3.55 | 1.8M |
| 2026-06-18 | 17.45 | $3.66 | 1.1M |
| 2026-06-17 | 16.64 | $3.61 | 2.5M |
| 2026-06-16 | 15.97 | $3.73 | 2.0M |
| 2026-06-15 | 15.47 | $3.82 | 941166 |
| 2026-06-12 | 15.56 | $3.82 | 913900 |
| 2026-06-11 | 15.14 | $3.82 | 1.2M |
| 2026-06-10 | 14.74 | $3.83 | 2.2M |
| 2026-06-09 | 14.62 | $4.03 | 885500 |
| 2026-06-08 | 15.22 | $4.05 | 1.3M |
| 2026-06-05 | 15.93 | $4.06 | 933114 |
| 2026-06-04 | 16.45 | $4.10 | 635046 |
| 2026-06-03 | 16.78 | $4.08 | 531336 |
| 2026-06-02 | 16.89 | $4.15 | 646037 |
| 2026-06-01 | 16.93 | $4.14 | 891969 |
| 2026-05-29 | 16.74 | $4.12 | 1.2M |
| 2026-05-28 | 16.53 | $4.19 | 793832 |
| 2026-05-27 | 16.17 | $4.15 | 698494 |
| 2026-05-26 | 15.93 | $4.12 | 679800 |
| 2026-05-22 | 15.82 | $4.04 | 702622 |
| 2026-05-21 | 15.85 | $4.04 | 489300 |
| 2026-05-20 | 15.92 | $4.07 | 402313 |
| 2026-05-19 | 16.05 | $4.02 | 523470 |
| 2026-05-18 | 16.32 | $4.02 | 1.3M |
| 2026-05-15 | 16.60 | $4.03 | 469400 |
| 2026-05-14 | 17.41 | $4.07 | 455068 |
| 2026-05-13 | 18.16 | $4.09 | 813322 |
| 2026-05-12 | 18.95 | $4.08 | 2.3M |
| 2026-05-11 | 19.54 | $4.23 | 1.9M |
| 2026-05-08 | 19.43 | $4.26 | 1.1M |
| 2026-05-07 | 19.65 | $4.28 | 829274 |
| 2026-05-06 | 19.93 | $4.22 | 907300 |
| 2026-05-05 | 20.39 | $4.23 | 921825 |
| 2026-05-04 | 20.82 | $4.25 | 1.4M |
| 2026-05-01 | 21.27 | $4.22 | 2.3M |
| 2026-04-30 | 21.99 | $4.08 | 1.2M |
| 2026-04-29 | 23.11 | $4.08 | 506089 |
| 2026-04-28 | 23.96 | $4.02 | 570184 |
| 2026-04-27 | 24.60 | $3.99 | 766513 |
| 2026-04-24 | 25.27 | $4.02 | 465094 |
| 2026-04-23 | 26.17 | $4.04 | 1.2M |
| 2026-04-22 | 27.12 | $4.05 | 405200 |
| 2026-04-21 | 27.99 | $4.00 | 787929 |
| 2026-04-20 | 28.90 | $4.01 | 741119 |
| 2026-04-17 | 29.89 | $4.05 | 1.1M |
| 2026-04-16 | 31.01 | $4.00 | 1.0M |
| 2026-04-15 | 32.18 | $4.04 | 1.4M |
| 2026-04-14 | 33.37 | $3.84 | 1.2M |
| 2026-04-13 | 33.82 | $3.82 | 1.6M |
| 2026-04-10 | 34.28 | $3.82 | 1.5M |
| 2026-04-09 | 35.06 | $4.06 | 1.7M |
| 2026-04-08 | 36.54 | $4.07 | 1.0M |
| 2026-04-07 | 37.95 | $3.93 | 719000 |
| 2026-04-06 | 39.18 | $4.00 | 1.1M |
| 2026-04-02 | 40.70 | $3.98 | 1.2M |
| 2026-04-01 | 42.30 | $3.97 | 2.4M |
| 2026-03-31 | 43.99 | $3.76 | 1.5M |
| 2026-03-30 | 44.71 | $3.61 | 1.1M |
| 2026-03-27 | 44.87 | $3.69 | 839916 |
| 2026-03-26 | 45.13 | $3.68 | 959126 |
| 2026-03-25 | 45.40 | $3.61 | 2.0M |
| 2026-03-24 | 45.30 | $3.51 | 1.3M |
| 2026-03-23 | 44.82 | $3.61 | 1.6M |
| 2026-03-20 | 44.45 | $3.65 | 1.5M |
| 2026-03-19 | 44.14 | $3.64 | 1.9M |
| 2026-03-18 | 43.61 | $3.51 | 1.5M |
| 2026-03-17 | 43.06 | $3.61 | 1.2M |
| 2026-03-16 | 42.59 | $3.57 | 1.7M |
| 2026-03-13 | 42.06 | $3.56 | 4.5M |
| 2026-03-12 | 41.49 | $3.80 | 3.8M |
| 2026-03-11 | 41.37 | $3.97 | 2.8M |
| 2026-03-10 | 41.51 | $4.18 | 2.8M |
| 2026-03-09 | 41.94 | $4.06 | 2.4M |
| 2026-03-06 | 41.76 | $4.01 | 2.9M |
| 2026-03-05 | 41.61 | $4.08 | 1.2M |
| 2026-03-04 | 41.50 | $3.99 | 1.7M |
| 2026-03-03 | 41.37 | $4.05 | 2.0M |
| 2026-03-02 | 41.24 | $4.13 | 4.3M |
| 2026-02-27 | 41.10 | $4.03 | 3.7M |
| 2026-02-26 | 40.32 | $3.90 | 5.1M |
| 2026-02-25 | 39.52 | $4.07 | 3.4M |
| 2026-02-24 | 38.70 | $3.95 | 2.8M |
| 2026-02-23 | 37.32 | $3.99 | 3.2M |
| 2026-02-20 | 35.95 | $4.05 | 2.3M |
| 2026-02-19 | 34.56 | $4.13 | 3.6M |
| 2026-02-18 | 33.13 | $4.21 | 3.5M |
| 2026-02-17 | 31.62 | $4.17 | 9.4M |
| 2026-02-13 | 29.69 | $4.47 | 2.9M |
| 2026-02-12 | 28.11 | $4.75 | 1.5M |
| 2026-02-11 | 26.82 | $4.78 | 2.1M |
| 2026-02-10 | 25.28 | $4.61 | 6.4M |
| 2026-02-09 | 23.65 | $4.89 | 2.8M |
| 2026-02-06 | 22.33 | $5.15 | 3.5M |
| 2026-02-05 | 21.25 | $4.97 | 2.0M |
| 2026-02-04 | 19.91 | $5.11 | 2.8M |
| 2026-02-03 | 18.52 | $5.00 | 6.1M |
| 2026-02-02 | 17.06 | $5.19 | 4.0M |
| 2026-01-30 | 15.92 | $5.42 | 6.6M |
| 2026-01-29 | 15.18 | $5.79 | 1.1M |
| 2026-01-28 | 15.48 | $5.74 | 666900 |
| 2026-01-27 | 15.91 | $5.73 | 1.5M |
| 2026-01-26 | 16.36 | $5.85 | 1.7M |
| 2026-01-23 | 17.21 | $5.80 | 1.7M |
| 2026-01-22 | 17.78 | $5.67 | 877700 |
| 2026-01-21 | 17.91 | $5.61 | 2.0M |
| 2026-01-20 | 18.05 | $5.68 | 1.1M |
| 2026-01-16 | 18.45 | $5.74 | 677316 |
| 2026-01-15 | 18.86 | $5.70 | 1.1M |
| 2026-01-14 | 19.08 | $5.69 | 1.4M |
| 2026-01-13 | 19.31 | $5.61 | 1.7M |
| 2026-01-12 | 19.29 | $5.73 | 1.4M |
| 2026-01-09 | 19.62 | $5.90 | 2.1M |
| 2026-01-08 | 20.26 | $5.80 | 1.4M |
| 2026-01-07 | 20.73 | $5.85 | 1.5M |
| 2026-01-06 | 21.46 | $5.95 | 1.8M |
| 2026-01-05 | 22.23 | $6.00 | 1.5M |
| 2026-01-02 | 23.27 | $5.90 | 1.2M |
| 2025-12-31 | 24.00 | $5.76 | 2.4M |
| 2025-12-30 | 24.27 | $5.73 | 2.0M |
| 2025-12-29 | 24.24 | $5.70 | 1.4M |
| 2025-12-26 | 24.21 | $5.74 | 1.2M |
| 2025-12-24 | 24.29 | $5.75 | 608637 |
| 2025-12-23 | 24.32 | $5.70 | 1.3M |
| 2025-12-22 | 24.29 | $5.73 | 1.5M |
| 2025-12-19 | 24.24 | $5.72 | 866200 |
| 2025-12-18 | 24.27 | $5.68 | 1.1M |
| 2025-12-17 | 24.07 | $5.61 | 1.6M |
| 2025-12-16 | 23.73 | $5.54 | 1.7M |
| 2025-12-15 | 23.01 | $5.47 | 2.3M |
| 2025-12-12 | 22.29 | $5.53 | 2.5M |
| 2025-12-11 | 21.68 | $5.65 | 3.0M |
| 2025-12-10 | 21.19 | $5.90 | 4.0M |
| 2025-12-09 | 20.81 | $6.20 | 1.1M |
| 2025-12-08 | 21.58 | $6.21 | 1.7M |
| 2025-12-05 | 22.39 | $6.31 | 1.2M |
| 2025-12-04 | 23.38 | $6.41 | 1.4M |
| 2025-12-03 | 24.36 | $6.41 | 1.8M |
| 2025-12-02 | 25.45 | $6.28 | 1.4M |
| 2025-12-01 | 26.57 | $6.24 | 1.5M |
| 2025-11-28 | 27.75 | $6.27 | 1.4M |
| 2025-11-26 | 29.21 | $6.17 | 1.5M |
| 2025-11-25 | 30.36 | $6.01 | 2.1M |
| 2025-11-24 | 31.30 | $5.95 | 1.7M |
| 2025-11-21 | 31.70 | $5.65 | 1.9M |
| 2025-11-20 | 30.83 | $5.52 | 1.8M |
| 2025-11-19 | 29.93 | $5.56 | 2.5M |
| 2025-11-18 | 28.84 | $5.64 | 2.5M |
| 2025-11-17 | 27.88 | $5.74 | 3.6M |
| 2025-11-14 | 27.15 | $5.84 | 1.5M |
| 2025-11-13 | 26.60 | $5.97 | 1.2M |
| 2025-11-12 | 26.16 | $5.99 | 1.2M |
| 2025-11-11 | 25.85 | $6.01 | 1.4M |
| 2025-11-10 | 25.52 | $6.03 | 2.4M |
| 2025-11-07 | 25.33 | $6.24 | 1.8M |
| 2025-11-06 | 25.46 | $6.19 | 1.0M |
| 2025-11-05 | 25.78 | $6.19 | 1.3M |
| 2025-11-04 | 26.07 | $6.21 | 1.9M |
| 2025-11-03 | 26.27 | $6.16 | 1.4M |
| 2025-10-31 | 26.58 | $6.21 | 1.7M |
| 2025-10-30 | 26.72 | $6.02 | 1.2M |
| 2025-10-29 | 26.44 | $6.10 | 1.2M |
| 2025-10-28 | 26.29 | $6.28 | 927766 |
| 2025-10-27 | 26.46 | $6.26 | 1.2M |
| 2025-10-24 | 26.54 | $6.24 | 1.2M |
| 2025-10-23 | 26.47 | $6.11 | 1.4M |
| 2025-10-22 | 25.84 | $5.97 | 1.6M |
| 2025-10-21 | 24.82 | $5.93 | 2.0M |
| 2025-10-20 | 23.62 | $5.85 | 2.8M |
| 2025-10-17 | 22.39 | $6.06 | 2.1M |
| 2025-10-16 | 21.27 | $6.08 | 2.5M |
| 2025-10-15 | 20.22 | $6.20 | 3.9M |
| 2025-10-14 | 19.34 | $6.46 | 1.6M |
| 2025-10-13 | 18.93 | $6.71 | 1.6M |
| 2025-10-10 | 18.95 | $6.62 | 2.2M |
| 2025-10-09 | 18.96 | $6.74 | 1.4M |
| 2025-10-08 | 19.25 | $6.79 | 865805 |
| 2025-10-07 | 19.74 | $6.74 | 1.1M |
| 2025-10-06 | 20.09 | $6.78 | 1.4M |
| 2025-10-03 | 20.66 | $6.82 | 887491 |
| 2025-10-02 | 21.45 | $6.89 | 1.4M |
| 2025-10-01 | 22.28 | $6.77 | 1.3M |
| 2025-09-30 | 22.47 | $6.61 | 2.0M |
| 2025-09-29 | 22.09 | $6.39 | 2.3M |
| 2025-09-26 | 21.37 | $6.52 | 1.5M |
| 2025-09-25 | 20.95 | $6.59 | 994900 |
| 2025-09-24 | 20.56 | $6.58 | 948800 |
| 2025-09-23 | 20.15 | $6.63 | 1.2M |
| 2025-09-22 | 19.51 | $6.58 | 2.9M |
| 2025-09-19 | 18.86 | $6.87 | 1.2M |
| 2025-09-18 | 18.72 | $7.00 | 1.2M |
| 2025-09-17 | 18.82 | $6.94 | 1.2M |
| 2025-09-16 | 18.92 | $7.00 | 1.4M |
| 2025-09-15 | 19.13 | $7.01 | 1.4M |
| 2025-09-12 | 19.35 | $7.02 | 1.2M |
| 2025-09-11 | 19.66 | $7.05 | 2.5M |
| 2025-09-10 | 20.05 | $7.05 | 2.0M |
| 2025-09-09 | 20.44 | $7.14 | 4.2M |
| 2025-09-08 | 21.42 | $7.53 | 2.6M |
| 2025-09-05 | 21.81 | $7.55 | 2.1M |
| 2025-09-04 | 21.90 | $7.70 | 1.6M |
| 2025-09-03 | 22.10 | $7.59 | 1.5M |
| 2025-09-02 | 22.50 | $7.52 | 1.8M |
| 2025-08-29 | 23.11 | $7.55 | 2.5M |
| 2025-08-28 | 23.75 | $7.34 | 781602 |
| 2025-08-27 | 24.90 | $7.21 | 1.7M |
| 2025-08-26 | 26.16 | $7.24 | 1.6M |
| 2025-08-25 | 27.39 | $7.04 | 2.1M |
| 2025-08-22 | 28.62 | $7.04 | 1.1M |
| 2025-08-21 | 29.45 | $6.88 | 837845 |
| 2025-08-20 | 29.90 | $6.75 | 650101 |
| 2025-08-19 | 30.20 | $6.80 | 734700 |
| 2025-08-18 | 30.59 | $6.76 | 665200 |
| 2025-08-15 | 30.86 | $6.71 | 883900 |
| 2025-08-14 | 30.94 | $6.66 | 1.3M |
| 2025-08-13 | 31.03 | $6.83 | 1.5M |
| 2025-08-12 | 31.29 | $6.85 | 3.5M |
| 2025-08-11 | 31.56 | $6.25 | 2.8M |
| 2025-08-08 | 30.01 | $6.23 | 6.6M |
| 2025-08-07 | 28.37 | $6.41 | 4.3M |
| 2025-08-06 | 26.97 | $6.82 | 1.9M |
| 2025-08-05 | 26.18 | $7.00 | 1.4M |
| 2025-08-04 | 25.54 | $6.89 | 2.0M |
| 2025-08-01 | 24.74 | $6.80 | 1.7M |
| 2025-07-31 | 23.47 | $6.88 | 1.3M |
| 2025-07-30 | 22.37 | $6.87 | 1.3M |
| 2025-07-29 | 21.23 | $7.05 | 1.4M |
| 2025-07-28 | 20.28 | $7.01 | 1.6M |
| 2025-07-25 | 19.02 | $6.91 | 1.9M |
| 2025-07-24 | 17.21 | $6.70 | 6.4M |
| 2025-07-23 | 15.34 | $7.14 | 2.8M |
| 2025-07-22 | 14.40 | $7.37 | 872642 |
| 2025-07-21 | 13.79 | $7.30 | 1.6M |
| 2025-07-18 | 13.19 | $7.45 | 2.3M |
| 2025-07-17 | 12.55 | $7.41 | 2.0M |
| 2025-07-16 | 11.69 | $7.33 | 1.3M |
| 2025-07-15 | 10.90 | $7.38 | 1.8M |
| 2025-07-14 | 10.33 | $7.50 | 2.7M |
| 2025-07-11 | 9.81 | $7.60 | 1.8M |
| 2025-07-10 | 9.56 | $7.80 | 1.8M |
| 2025-07-09 | 9.94 | $7.75 | 1.7M |
| 2025-07-08 | 10.46 | $7.79 | 2.0M |
| 2025-07-07 | 10.96 | $7.75 | 1.7M |
| 2025-07-03 | 11.49 | $7.77 | 774500 |
| 2025-07-02 | 11.98 | $7.76 | 2.4M |
| 2025-07-01 | 12.56 | $7.71 | 1.4M |
| 2025-06-30 | 13.00 | $7.66 | 1.4M |
| 2025-06-27 | 13.24 | $7.57 | 931323 |
| 2025-06-26 | 13.25 | $7.53 | 896500 |
| 2025-06-25 | 13.15 | $7.53 | 676937 |
| 2025-06-24 | 13.10 | $7.55 | 917229 |
| 2025-06-23 | 12.83 | $7.48 | 1.3M |
| 2025-06-20 | 12.48 | $7.55 | 771694 |
| 2025-06-18 | 12.32 | $7.53 | 557911 |
| 2025-06-17 | 12.18 | $7.53 | 1.0M |
| 2025-06-16 | 11.91 | $7.52 | 717525 |
| 2025-06-13 | 11.75 | $7.52 | 902000 |
| 2025-06-12 | 11.47 | $7.58 | 1.0M |
| 2025-06-11 | 11.37 | $7.67 | 1.2M |
| 2025-06-10 | 11.45 | $7.80 | 1.7M |
| 2025-06-09 | 11.54 | $7.92 | 2.3M |
| 2025-06-06 | 12.06 | $7.91 | 1.5M |
| 2025-06-05 | 12.58 | $7.76 | 902336 |
| 2025-06-04 | 12.77 | $7.64 | 1.5M |
| 2025-06-03 | 12.96 | $7.77 | 1.3M |
| 2025-06-02 | 13.48 | $7.86 | 1.1M |
| 2025-05-30 | 14.16 | $7.88 | 1.3M |
| 2025-05-29 | 14.82 | $7.70 | 921744 |
| 2025-05-28 | 15.06 | $7.52 | 2.0M |
| 2025-05-27 | 14.90 | $7.66 | 914043 |
| 2025-05-23 | 15.09 | $7.50 | 589911 |
| 2025-05-22 | 14.86 | $7.44 | 835933 |
| 2025-05-21 | 14.72 | $7.55 | 990623 |
| 2025-05-20 | 14.69 | $7.71 | 618313 |
| 2025-05-19 | 15.17 | $7.80 | 767300 |
| 2025-05-16 | 15.70 | $7.89 | 633500 |
| 2025-05-15 | 16.25 | $7.73 | 676600 |
| 2025-05-14 | 16.49 | $7.72 | 1.3M |
| 2025-05-13 | 16.75 | $7.84 | 1.3M |
| 2025-05-12 | 17.32 | $7.90 | 1.4M |
| 2025-05-09 | 17.97 | $7.99 | 1.3M |
| 2025-05-08 | 18.83 | $7.99 | 2.3M |
| 2025-05-07 | 19.74 | $8.15 | 986162 |
| 2025-05-06 | 20.14 | $8.12 | 1.4M |
| 2025-05-05 | 20.78 | $7.97 | 1.2M |
| 2025-05-02 | 21.75 | $7.82 | 1.1M |
| 2025-05-01 | 22.76 | $7.77 | 1.2M |
| 2025-04-30 | 23.83 | $7.77 | 1.7M |
| 2025-04-29 | 24.78 | $7.80 | 921010 |
| 2025-04-28 | 25.91 | $7.81 | 853023 |
| 2025-04-25 | 27.13 | $7.78 | 797513 |
| 2025-04-24 | 28.33 | $7.72 | 901900 |
| 2025-04-23 | 29.50 | $7.66 | 1.1M |
| 2025-04-22 | 30.74 | $7.60 | 1.1M |
| 2025-04-21 | 31.72 | $7.38 | 1.3M |
| 2025-04-17 | 32.36 | $7.38 | 1.8M |
| 2025-04-16 | 33.20 | $7.29 | 2.4M |
| 2025-04-15 | 33.99 | $7.39 | 4.6M |
| 2025-04-14 | 34.77 | $6.94 | 1.7M |
| 2025-04-11 | 34.93 | $7.03 | 2.3M |
| 2025-04-10 | 35.19 | $7.28 | 2.3M |
| 2025-04-09 | 35.69 | $8.02 | 2.9M |
| 2025-04-08 | 36.21 | $7.22 | 2.6M |
| 2025-04-07 | 35.83 | $7.05 | 2.6M |
| 2025-04-04 | 34.31 | $7.21 | 2.9M |
| 2025-04-03 | 33.00 | $7.74 | 2.2M |
| 2025-04-02 | 32.48 | $8.31 | 1.3M |
| 2025-04-01 | 32.75 | $8.21 | 826700 |
| 2025-03-31 | 32.57 | $8.10 | 1.3M |
| 2025-03-28 | 31.72 | $8.05 | 608508 |
| 2025-03-27 | 31.05 | $8.05 | 845500 |
| 2025-03-26 | 30.37 | $8.03 | 635855 |
| 2025-03-25 | 29.68 | $8.06 | 829701 |
| 2025-03-24 | 28.87 | $7.96 | 1.4M |
| 2025-03-21 | 28.01 | $7.92 | 773900 |
| 2025-03-20 | 26.54 | $7.89 | 1.4M |
| 2025-03-19 | 24.41 | $7.70 | 4.2M |
| 2025-03-18 | 22.17 | $7.93 | 1.7M |
| 2025-03-17 | 20.51 | $8.05 | 1.8M |
| 2025-03-14 | 18.98 | $8.24 | 785000 |
| 2025-03-13 | 17.65 | $8.13 | 888080 |
| 2025-03-12 | 16.06 | $8.16 | 2.4M |
| 2025-03-11 | 14.40 | $8.26 | 4.5M |
| 2025-03-10 | 12.65 | $8.76 | 1.8M |
| 2025-03-07 | 13.04 | $8.80 | 1.3M |
| 2025-03-06 | 13.69 | $8.82 | 842751 |
| 2025-03-05 | 14.37 | $8.82 | 1.5M |
| 2025-03-04 | 14.98 | $8.76 | 1.8M |
| 2025-03-03 | 15.55 | $8.78 | 1.8M |
| 2025-02-28 | 16.32 | $8.76 | 1.1M |
| 2025-02-27 | 16.60 | $8.68 | 573937 |
| 2025-02-26 | 16.84 | $8.72 | 672206 |
| 2025-02-25 | 17.23 | $8.70 | 645610 |
| 2025-02-24 | 17.64 | $8.74 | 916124 |
| 2025-02-21 | 18.08 | $8.79 | 864302 |
| 2025-02-20 | 18.94 | $8.86 | 1.1M |
| 2025-02-19 | 19.86 | $8.64 | 692524 |
| 2025-02-18 | 19.70 | $8.63 | 803916 |
| 2025-02-14 | 19.48 | $8.63 | 918085 |
| 2025-02-13 | 19.36 | $8.66 | 892304 |
| 2025-02-12 | 19.31 | $8.71 | 1.3M |
| 2025-02-11 | 19.29 | $8.73 | 798189 |
| 2025-02-10 | 19.43 | $8.75 | 1.1M |
| 2025-02-07 | 19.73 | $8.94 | 1.4M |
| 2025-02-06 | 20.60 | $8.91 | 893140 |
| 2025-02-05 | 21.36 | $8.87 | 1.1M |
| 2025-02-04 | 21.85 | $8.82 | 897400 |
| 2025-02-03 | 22.22 | $8.74 | 1.0M |
| 2025-01-31 | 22.10 | $8.78 | 828390 |
| 2025-01-30 | 22.32 | $8.75 | 738127 |
| 2025-01-29 | 22.13 | $8.73 | 663500 |
| 2025-01-28 | 21.87 | $8.74 | 585309 |
| 2025-01-27 | 21.54 | $8.72 | 775067 |
| 2025-01-24 | 21.19 | $8.72 | 2.3M |
| 2025-01-23 | 20.92 | $8.80 | 1.1M |
| 2025-01-22 | 20.78 | $8.79 | 986300 |
| 2025-01-21 | 20.64 | $8.85 | 623256 |
| 2025-01-17 | 20.91 | $8.85 | 634692 |
| 2025-01-16 | 21.20 | $8.84 | 719571 |
| 2025-01-15 | 21.50 | $8.86 | 1.1M |
| 2025-01-14 | 21.91 | $8.89 | 1.2M |
| 2025-01-13 | 22.00 | $8.90 | 780641 |
| 2025-01-10 | 22.19 | $9.11 | 1.2M |
| 2025-01-08 | 22.68 | $9.12 | 616518 |
| 2025-01-07 | 23.42 | $9.07 | 701100 |
| 2025-01-06 | 24.20 | $9.12 | 938544 |
| 2025-01-03 | 25.31 | $9.14 | 1.3M |
| 2025-01-02 | 26.48 | $9.06 | 808931 |
| 2024-12-31 | 27.32 | $8.88 | 1.2M |
| 2024-12-30 | 27.27 | $8.70 | 2.2M |
| 2024-12-27 | 26.83 | $8.82 | 871000 |
| 2024-12-26 | 27.00 | $8.86 | 920672 |
| 2024-12-24 | 27.29 | $8.81 | 484700 |
| 2024-12-23 | 27.15 | $8.81 | 1.1M |
| 2024-12-20 | 26.78 | $8.79 | 959122 |
| 2024-12-19 | 26.40 | $8.71 | 908608 |
| 2024-12-18 | 25.74 | $8.75 | 968600 |
| 2024-12-17 | 25.05 | $8.82 | 1.4M |
| 2024-12-16 | 24.17 | $8.88 | 1.9M |
| 2024-12-13 | 23.64 | $9.00 | 1.3M |
| 2024-12-12 | 23.34 | $9.03 | 1.5M |
| 2024-12-11 | 23.18 | $9.13 | 1.1M |
| 2024-12-10 | 23.15 | $9.35 | 1.5M |
| 2024-12-09 | 23.97 | $9.43 | 1.0M |
| 2024-12-06 | 25.17 | $9.47 | 982000 |
| 2024-12-05 | 26.44 | $9.49 | 1.3M |
| 2024-12-04 | 27.81 | $9.48 | 2.0M |
| 2024-12-03 | 29.21 | $9.29 | 1.9M |
| 2024-12-02 | 29.91 | $9.09 | 1.1M |
| 2024-11-29 | 29.39 | $9.09 | 1.2M |
| 2024-11-27 | 28.97 | $9.09 | 868600 |
| 2024-11-26 | 28.26 | $9.09 | 702577 |
| 2024-11-25 | 27.52 | $9.11 | 885112 |
| 2024-11-22 | 26.81 | $9.05 | 865054 |
| 2024-11-21 | 25.43 | $8.94 | 1.1M |
| 2024-11-20 | 23.71 | $8.98 | 888221 |
| 2024-11-19 | 21.94 | $9.05 | 1.1M |
| 2024-11-18 | 20.09 | $8.98 | 2.1M |
| 2024-11-15 | 18.22 | $9.13 | 1.2M |
| 2024-11-14 | 16.53 | $9.27 | 3.6M |
| 2024-11-13 | 14.74 | $9.41 | 1.1M |
| 2024-11-12 | 13.90 | $9.37 | 1.8M |
| 2024-11-11 | 13.02 | $9.70 | 1.8M |
| 2024-11-08 | 13.64 | $9.70 | 1.4M |
| 2024-11-07 | 13.92 | $9.75 | 1.0M |
| 2024-11-06 | 14.21 | $9.64 | 1.9M |
| 2024-11-05 | 14.65 | $9.69 | 545806 |
| 2024-11-04 | 15.20 | $9.62 | 1.2M |
| 2024-11-01 | 15.95 | $9.69 | 890579 |
| 2024-10-31 | 16.56 | $9.57 | 728000 |
| 2024-10-30 | 16.22 | $9.55 | 812500 |
| 2024-10-29 | 15.67 | $9.55 | 922011 |
| 2024-10-28 | 15.14 | $9.58 | 737100 |
| 2024-10-25 | 14.81 | $9.61 | 806203 |
| 2024-10-24 | 14.63 | $9.57 | 1.4M |
| 2024-10-23 | 14.45 | $9.67 | 552700 |
| 2024-10-22 | 14.75 | $9.70 | 693100 |
| 2024-10-21 | 15.26 | $9.75 | 845821 |
| 2024-10-18 | 15.57 | $9.72 | 430206 |
| 2024-10-17 | 15.66 | $9.70 | 654000 |
| 2024-10-16 | 15.75 | $9.70 | 643735 |
| 2024-10-15 | 15.85 | $9.70 | 487300 |
| 2024-10-14 | 15.81 | $9.70 | 1.5M |
| 2024-10-11 | 15.76 | $9.77 | 917600 |
| 2024-10-10 | 16.25 | $9.92 | 1.3M |
| 2024-10-09 | 16.33 | $9.94 | 1.4M |
| 2024-10-08 | 16.32 | $9.98 | 964831 |
| 2024-10-07 | 16.43 | $9.91 | 912100 |
| 2024-10-04 | 16.99 | $9.87 | 818000 |
| 2024-10-03 | 17.71 | $9.83 | 686140 |
| 2024-10-02 | 18.47 | $9.82 | 807028 |
| 2024-10-01 | 19.11 | $9.76 | 1.0M |
| 2024-09-30 | 19.79 | $9.86 | 1.2M |
| 2024-09-27 | 20.36 | $9.72 | 467352 |
| 2024-09-26 | 20.11 | $9.75 | 673536 |
| 2024-09-25 | 19.84 | $9.73 | 544400 |
| 2024-09-24 | 19.56 | $9.76 | 705809 |
| 2024-09-23 | 19.27 | $9.75 | 484100 |
| 2024-09-20 | 19.09 | $9.76 | 670744 |
| 2024-09-19 | 18.91 | $9.77 | 830500 |
| 2024-09-18 | 18.84 | $9.80 | 863941 |
| 2024-09-17 | 18.44 | $9.78 | 807200 |
| 2024-09-16 | 18.13 | $9.81 | 1.1M |
| 2024-09-13 | 17.54 | $9.80 | 623233 |
| 2024-09-12 | 17.11 | $9.80 | 697600 |
| 2024-09-11 | 16.65 | $9.80 | 777642 |
| 2024-09-10 | 16.25 | $9.91 | 689355 |
| 2024-09-09 | 16.09 | $10.06 | 1.5M |
| 2024-09-06 | 16.56 | $10.01 | 832511 |
| 2024-09-05 | 16.93 | $10.02 | 743500 |
| 2024-09-04 | 17.42 | $9.98 | 568040 |
| 2024-09-03 | 17.53 | $9.94 | 1.2M |
| 2024-08-30 | 17.47 | $9.99 | 1.0M |
| 2024-08-29 | 17.85 | $9.94 | 539900 |
| 2024-08-28 | 18.14 | $9.93 | 550448 |
| 2024-08-27 | 18.20 | $9.94 | 791738 |
| 2024-08-26 | 18.44 | $9.99 | 836114 |
| 2024-08-23 | 18.82 | $10.00 | 926029 |
| 2024-08-22 | 19.22 | $9.95 | 797503 |
| 2024-08-21 | 19.64 | $10.00 | 809000 |
| 2024-08-20 | 20.25 | $9.93 | 771100 |
| 2024-08-19 | 20.79 | $9.88 | 807400 |
| 2024-08-16 | 21.08 | $9.79 | 667400 |
| 2024-08-15 | 20.92 | $9.71 | 976035 |
| 2024-08-14 | 20.27 | $9.68 | 654011 |
| 2024-08-13 | 19.66 | $9.74 | 918307 |
| 2024-08-12 | 19.20 | $9.79 | 953500 |
| 2024-08-09 | 18.78 | $9.96 | 1.3M |
| 2024-08-08 | 18.90 | $10.04 | 757600 |
| 2024-08-07 | 19.02 | $9.87 | 871811 |
| 2024-08-06 | 18.46 | $9.74 | 1.1M |
| 2024-08-05 | 17.51 | $9.62 | 1.9M |
| 2024-08-02 | 15.93 | $9.82 | 1.1M |
| 2024-08-01 | 15.31 | $9.91 | 872303 |
| 2024-07-31 | 15.01 | $9.95 | 901902 |
| 2024-07-30 | 14.96 | $9.89 | 895804 |
| 2024-07-29 | 14.27 | $9.82 | 648000 |
| 2024-07-26 | 13.60 | $9.83 | 1.6M |
| 2024-07-25 | 12.89 | $9.82 | 1.5M |
| 2024-07-24 | 11.75 | $9.71 | 2.9M |
| 2024-07-23 | 10.56 | $10.00 | 795922 |
| 2024-07-22 | 10.68 | $10.01 | 939432 |
| 2024-07-19 | 10.88 | $9.92 | 2.8M |
| 2024-07-18 | 10.85 | $9.97 | 1.1M |
| 2024-07-17 | 11.09 | $10.02 | 1.2M |
| 2024-07-16 | 11.55 | $10.04 | 986699 |
| 2024-07-15 | 12.03 | $10.04 | 1.9M |
| 2024-07-12 | 12.17 | $10.01 | 1.4M |
| 2024-07-11 | 12.38 | $10.03 | 1.3M |
| 2024-07-10 | 12.72 | $10.24 | 1.5M |
| 2024-07-09 | 12.00 | $10.30 | 1.2M |
| 2024-07-08 | 11.24 | $10.25 | 975837 |
| 2024-07-05 | 10.82 | $10.20 | 965418 |
| 2024-07-03 | 10.80 | $10.15 | 570800 |
| 2024-07-02 | 11.02 | $10.09 | 971012 |
| 2024-07-01 | 11.23 | $10.04 | 1.0M |
| 2024-06-28 | 11.44 | $10.05 | 1.7M |
| 2024-06-27 | 11.67 | $10.06 | 1.1M |
| 2024-06-26 | 12.07 | $10.08 | 691053 |
| 2024-06-25 | 12.57 | $10.08 | 466900 |
| 2024-06-24 | 13.10 | $10.08 | 651912 |
| 2024-06-21 | 13.65 | $10.07 | 546300 |
| 2024-06-20 | 14.23 | $10.10 | 606106 |
| 2024-06-18 | 14.91 | $10.10 | 639910 |
| 2024-06-17 | 15.70 | $10.10 | 526200 |
| 2024-06-14 | 16.45 | $10.11 | 896233 |
| 2024-06-13 | 17.19 | $10.13 | 1.1M |
| 2024-06-12 | 17.84 | $10.21 | 1.0M |
| 2024-06-11 | 18.21 | $10.22 | 802342 |
| 2024-06-10 | 18.53 | $10.27 | 1.2M |
| 2024-06-07 | 18.67 | $10.44 | 1.6M |
| 2024-06-06 | 17.61 | $10.40 | 1.4M |
| 2024-06-05 | 16.88 | $10.28 | 996900 |
| 2024-06-04 | 16.63 | $10.27 | 1.1M |
| 2024-06-03 | 16.36 | $10.27 | 955245 |
| 2024-05-31 | 16.25 | $10.19 | 858960 |
| 2024-05-30 | 16.36 | $10.17 | 675913 |
| 2024-05-29 | 16.78 | $10.15 | 1.1M |
| 2024-05-28 | 17.23 | $10.22 | 607813 |
| 2024-05-24 | 16.90 | $10.19 | 471895 |
| 2024-05-23 | 16.66 | $10.19 | 681100 |
| 2024-05-22 | 16.41 | $10.27 | 635010 |
| 2024-05-21 | 15.45 | $10.32 | 991100 |
| 2024-05-20 | 14.43 | $10.26 | 656720 |
| 2024-05-17 | 13.90 | $10.21 | 503000 |
| 2024-05-16 | 13.58 | $10.20 | 766900 |
| 2024-05-15 | 13.29 | $10.20 | 743133 |
| 2024-05-14 | 13.00 | $10.13 | 603700 |
| 2024-05-13 | 13.29 | $10.15 | 466300 |
| 2024-05-10 | 13.60 | $10.12 | 825300 |
| 2024-05-09 | 13.93 | $10.33 | 1.1M |
| 2024-05-08 | 13.00 | $10.29 | 754800 |
| 2024-05-07 | 12.02 | $10.25 | 904340 |
| 2024-05-06 | 11.09 | $10.25 | 1.4M |
| 2024-05-03 | 10.26 | $10.11 | 1.1M |
| 2024-05-02 | 10.42 | $10.06 | 506518 |
| 2024-05-01 | 10.91 | $10.03 | 607128 |
| 2024-04-30 | 11.37 | $10.05 | 440500 |
| 2024-04-29 | 11.91 | $10.04 | 520482 |
| 2024-04-26 | 12.49 | $10.02 | 416727 |
| 2024-04-25 | 13.04 | $9.99 | 489707 |
| 2024-04-24 | 13.46 | $10.03 | 384627 |
| 2024-04-23 | 14.05 | $10.02 | 567700 |
| 2024-04-22 | 14.59 | $9.98 | 511900 |
| 2024-04-19 | 14.78 | $9.96 | 477948 |
| 2024-04-18 | 14.98 | $9.95 | 498300 |
| 2024-04-17 | 14.96 | $9.96 | 432600 |
| 2024-04-16 | 14.93 | $9.92 | 693400 |
| 2024-04-15 | 14.90 | $9.94 | 836400 |
| 2024-04-12 | 15.03 | $10.00 | 667594 |
| 2024-04-11 | 15.68 | $10.10 | 674255 |
| 2024-04-10 | 16.46 | $10.10 | 971241 |
| 2024-04-09 | 16.95 | $10.14 | 882400 |
| 2024-04-08 | 17.19 | $10.32 | 1.1M |
| 2024-04-05 | 16.38 | $10.24 | 908588 |
| 2024-04-04 | 15.94 | $10.17 | 750400 |
| 2024-04-03 | 15.48 | $10.21 | 1.3M |
| 2024-04-02 | 15.05 | $10.15 | 627800 |
| 2024-04-01 | 14.81 | $10.15 | 608239 |
| 2024-03-28 | 14.67 | $10.11 | 689600 |
| 2024-03-27 | 14.52 | $10.13 | 621872 |
| 2024-03-26 | 14.47 | $10.05 | 872478 |
| 2024-03-25 | 14.63 | $10.01 | 674200 |
| 2024-03-22 | 15.14 | $10.00 | 935659 |
| 2024-03-21 | 15.68 | $10.00 | 825500 |
| 2024-03-20 | 16.25 | $10.00 | 619441 |
| 2024-03-19 | 16.84 | $10.00 | 633435 |
| 2024-03-18 | 17.47 | $10.01 | 817000 |
| 2024-03-15 | 18.08 | $10.13 | 458005 |
| 2024-03-14 | 18.03 | $10.14 | 583200 |
| 2024-03-13 | 17.99 | $10.26 | 717457 |
| 2024-03-12 | 17.37 | $10.18 | 896628 |
| 2024-03-11 | 17.30 | $10.07 | 359900 |
| 2024-03-08 | 17.77 | $10.06 | 537555 |
| 2024-03-07 | 18.08 | $10.09 | 706930 |
| 2024-03-06 | 18.39 | $10.14 | 1.2M |
| 2024-03-05 | 18.04 | $10.09 | 1.2M |
| 2024-03-04 | 17.89 | $10.09 | 693941 |
| 2024-03-01 | 17.52 | $10.13 | 652414 |
| 2024-02-29 | 17.27 | $10.08 | 625032 |
| 2024-02-28 | 17.09 | $10.06 | 293812 |
| 2024-02-27 | 17.13 | $10.05 | 448146 |
| 2024-02-26 | 17.18 | $10.06 | 473608 |
| 2024-02-23 | 17.23 | $10.06 | 428640 |
| 2024-02-22 | 17.28 | $10.10 | 748287 |
| 2024-02-21 | 17.33 | $9.95 | 419413 |
| 2024-02-20 | 18.04 | $9.93 | 447541 |
| 2024-02-16 | 18.78 | $9.96 | 387546 |
| 2024-02-15 | 19.42 | $9.97 | 620000 |
| 2024-02-14 | 20.04 | $10.00 | 464725 |
| 2024-02-13 | 20.90 | $9.90 | 548674 |
| 2024-02-12 | 21.88 | $9.94 | 446022 |
| 2024-02-09 | 22.79 | $9.94 | 480414 |
| 2024-02-08 | 23.78 | $9.97 | 986374 |
| 2024-02-07 | 24.83 | $10.09 | 683624 |
| 2024-02-06 | 24.42 | $10.08 | 803850 |
| 2024-02-05 | 24.00 | $10.06 | 1.7M |
| 2024-02-02 | 23.55 | $10.08 | 865026 |
| 2024-02-01 | 23.14 | $10.09 | 1.2M |
| 2024-01-31 | 22.71 | $10.06 | 596300 |
| 2024-01-30 | 22.37 | $10.11 | 511300 |
| 2024-01-29 | 21.91 | $10.09 | 684220 |
| 2024-01-26 | 21.45 | $10.05 | 426018 |
| 2024-01-25 | 20.97 | $10.11 | 534100 |
| 2024-01-24 | 20.32 | $10.13 | 547500 |
| 2024-01-23 | 19.45 | $10.10 | 537400 |
| 2024-01-22 | 18.72 | $10.04 | 369636 |
| 2024-01-19 | 18.12 | $9.87 | 568220 |
| 2024-01-18 | 17.72 | $9.83 | 391231 |
| 2024-01-17 | 17.43 | $9.86 | 517871 |
| 2024-01-16 | 17.12 | $10.01 | 811200 |
| 2024-01-12 | 16.56 | $9.88 | 475624 |
| 2024-01-11 | 16.30 | $9.78 | 547732 |
| 2024-01-10 | 16.32 | $9.80 | 844134 |
| 2024-01-09 | 15.95 | $10.01 | 1.1M |
| 2024-01-08 | 14.74 | $9.96 | 987035 |
| 2024-01-05 | 13.91 | $9.76 | 1.1M |
| 2024-01-04 | 13.70 | $9.71 | 968545 |
| 2024-01-03 | 13.56 | $9.68 | 811634 |
| 2024-01-02 | 13.56 | $9.66 | 704700 |
| 2023-12-29 | 13.69 | $9.50 | 579647 |
| 2023-12-28 | 14.09 | $9.57 | 669100 |
| 2023-12-27 | 14.52 | $9.43 | 647900 |
| 2023-12-26 | 15.01 | $9.37 | 634500 |
| 2023-12-22 | 15.27 | $9.32 | 780220 |
| 2023-12-21 | 15.45 | $9.30 | 507315 |
| 2023-12-20 | 15.60 | $9.25 | 655382 |
| 2023-12-19 | 15.76 | $9.32 | 791400 |
| 2023-12-18 | 16.11 | $9.41 | 619629 |
| 2023-12-15 | 16.61 | $9.45 | 536550 |
| 2023-12-14 | 17.24 | $9.45 | 1.0M |
| 2023-12-13 | 17.92 | $9.52 | 823537 |
| 2023-12-12 | 18.65 | $9.43 | 903506 |
| 2023-12-11 | 18.68 | $9.33 | 1.1M |
| 2023-12-08 | 18.96 | $9.53 | 661102 |
| 2023-12-07 | 19.61 | $9.71 | 843630 |
| 2023-12-06 | 20.33 | $9.61 | 714443 |
| 2023-12-05 | 21.36 | $9.65 | 939480 |
| 2023-12-04 | 22.37 | $9.57 | 988421 |
| 2023-12-01 | 23.17 | $9.51 | 1.0M |
| 2023-11-30 | 23.79 | $9.42 | 492046 |
| 2023-11-29 | 24.28 | $9.42 | 950400 |
| 2023-11-28 | 24.86 | $9.40 | 336638 |
| 2023-11-27 | 25.08 | $9.42 | 640337 |
| 2023-11-24 | 25.34 | $9.49 | 147300 |
| 2023-11-22 | 25.50 | $9.44 | 366198 |
| 2023-11-21 | 25.67 | $9.50 | 280200 |
| 2023-11-20 | 25.97 | $9.51 | 376700 |
| 2023-11-17 | 26.34 | $9.49 | 442675 |
| 2023-11-16 | 26.74 | $9.60 | 308772 |
| 2023-11-15 | 27.48 | $9.60 | 596936 |
| 2023-11-14 | 28.27 | $9.57 | 644402 |
| 2023-11-13 | 28.95 | $9.45 | 427104 |
| 2023-11-10 | 29.17 | $9.44 | 716892 |
| 2023-11-09 | 29.51 | $9.57 | 609846 |
| 2023-11-08 | 30.25 | $9.70 | 234900 |
| 2023-11-07 | 31.24 | $9.70 | 401122 |
| 2023-11-06 | 32.27 | $9.74 | 484700 |
| 2023-11-03 | 33.82 | $9.90 | 1.1M |
| 2023-11-02 | 35.29 | $9.74 | 507436 |
| 2023-11-01 | 36.48 | $9.70 | 849900 |
| 2023-10-31 | 37.58 | $9.36 | 510339 |
| 2023-10-30 | 37.70 | $8.93 | 417300 |
| 2023-10-27 | 35.70 | $8.73 | 515229 |
| 2023-10-26 | 33.60 | $8.70 | 591231 |
| 2023-10-25 | 31.45 | $8.92 | 694353 |
| 2023-10-24 | 29.35 | $9.17 | 399723 |
| 2023-10-23 | 27.40 | $9.22 | 538114 |
| 2023-10-20 | 25.35 | $9.28 | 507224 |
| 2023-10-19 | 23.38 | $9.32 | 523545 |
| 2023-10-18 | 21.32 | $9.36 | 528047 |
| 2023-10-17 | 19.20 | $9.50 | 1.8M |
| 2023-10-16 | 16.96 | $9.67 | 525602 |
| 2023-10-13 | 15.41 | $9.79 | 401801 |
| 2023-10-12 | 14.01 | $9.88 | 475491 |
| 2023-10-11 | 12.61 | $9.93 | 279800 |
| 2023-10-10 | 11.44 | $9.91 | 350610 |
| 2023-10-09 | 10.03 | $10.02 | 433500 |
| 2023-10-06 | 8.90 | $10.02 | 1.2M |
| 2023-10-05 | 7.70 | $10.00 | 317202 |
| 2023-10-04 | 7.39 | $10.05 | 865723 |
| 2023-10-03 | 7.06 | $10.03 | 524028 |
| 2023-10-02 | 6.98 | $10.14 | 577508 |
| 2023-09-29 | 7.30 | $10.15 | 338800 |
| 2023-09-28 | 7.35 | $10.14 | 494410 |
| 2023-09-27 | 7.55 | $10.04 | 354511 |
| 2023-09-26 | 7.70 | $9.98 | 336577 |
| 2023-09-25 | 7.57 | $10.02 | 379704 |
| 2023-09-22 | 7.48 | $10.05 | 601946 |
| 2023-09-21 | 7.43 | $10.06 | 479713 |
| 2023-09-20 | 7.22 | $10.14 | 476068 |
| 2023-09-19 | 7.55 | $10.19 | 778600 |
| 2023-09-18 | 7.89 | $10.20 | 642400 |
| 2023-09-15 | 8.24 | $10.10 | 377550 |
| 2023-09-14 | 8.66 | $10.24 | 214907 |
| 2023-09-13 | 8.82 | $10.14 | 441500 |
| 2023-09-12 | 8.98 | $10.13 | 294100 |
| 2023-09-11 | 9.07 | $10.13 | 489143 |
| 2023-09-08 | 9.25 | $10.20 | 437147 |
| 2023-09-07 | 9.20 | $10.38 | 438601 |
| 2023-09-06 | 9.34 | $10.39 | 943123 |
| 2023-09-05 | 9.32 | $10.41 | 598500 |
| 2023-09-01 | 9.29 | $10.37 | 386206 |
| 2023-08-31 | 9.27 | $10.38 | 568300 |
| 2023-08-30 | 9.00 | $10.43 | 578714 |
| 2023-08-29 | 8.71 | $10.38 | 374502 |
| 2023-08-28 | 8.92 | $10.28 | 503400 |
| 2023-08-25 | 9.33 | $10.20 | 237138 |
| 2023-08-24 | 9.17 | $10.19 | 296246 |
| 2023-08-23 | 9.05 | $10.22 | 223236 |
| 2023-08-22 | 9.12 | $10.20 | 160008 |
| 2023-08-21 | 9.20 | $10.21 | 357800 |
| 2023-08-18 | 9.24 | $10.24 | 338970 |
| 2023-08-17 | 9.28 | $10.27 | 612200 |
| 2023-08-16 | 9.46 | $10.32 | 549000 |
| 2023-08-15 | 9.95 | $10.48 | 430913 |
| 2023-08-14 | 9.66 | $10.48 | 594112 |
| 2023-08-11 | 9.65 | $10.36 | 407500 |
| 2023-08-10 | 10.09 | $10.39 | 524500 |
| 2023-08-09 | 10.55 | $10.53 | 610045 |
| 2023-08-08 | 10.49 | $10.47 | 424929 |
| 2023-08-07 | 10.49 | $10.44 | 493938 |
| 2023-08-04 | 10.87 | $10.29 | 1.2M |
| 2023-08-03 | 11.22 | $10.30 | 980674 |
| 2023-08-02 | 11.40 | $10.33 | 426643 |
| 2023-08-01 | 11.58 | $10.36 | 303002 |
| 2023-07-31 | 12.06 | $10.36 | 381031 |
| 2023-07-28 | 12.56 | $10.32 | 522169 |
| 2023-07-27 | 12.80 | $10.26 | 218500 |
| 2023-07-26 | 12.91 | $10.23 | 355340 |
| 2023-07-25 | 12.90 | $10.23 | 547949 |
| 2023-07-24 | 12.72 | $10.17 | 601000 |
| 2023-07-21 | 12.53 | $10.30 | 2.5M |
| 2023-07-20 | 12.81 | $10.43 | 365948 |
| 2023-07-19 | 13.43 | $10.40 | 431600 |
| 2023-07-18 | 14.11 | $10.44 | 653852 |
| 2023-07-17 | 14.84 | $10.31 | 616700 |
| 2023-07-14 | 15.46 | $10.38 | 364364 |
| 2023-07-13 | 16.08 | $10.22 | 302379 |
| 2023-07-12 | 16.19 | $10.15 | 792986 |
| 2023-07-11 | 15.98 | $10.12 | 262700 |
| 2023-07-10 | 16.08 | $10.14 | 451602 |
| 2023-07-07 | 16.18 | $10.25 | 1.0M |
| 2023-07-06 | 16.68 | $10.26 | 598390 |
| 2023-07-05 | 17.06 | $10.30 | 801840 |
| 2023-07-03 | 17.52 | $10.18 | 325626 |
| 2023-06-30 | 17.53 | $10.16 | 404159 |
| 2023-06-29 | 17.53 | $10.14 | 687726 |
| 2023-06-28 | 17.53 | $10.40 | 327500 |
| 2023-06-27 | 18.05 | $10.33 | 372324 |
| 2023-06-26 | 18.35 | $10.22 | 273907 |
| 2023-06-23 | 18.38 | $10.19 | 410991 |
| 2023-06-22 | 18.14 | $10.19 | 256871 |
| 2023-06-21 | 17.92 | $10.20 | 280208 |
| 2023-06-20 | 17.68 | $10.25 | 369070 |
| 2023-06-16 | 17.45 | $10.29 | 285016 |
| 2023-06-15 | 17.38 | $10.31 | 212829 |
| 2023-06-14 | 17.33 | $10.29 | 288506 |
| 2023-06-13 | 17.27 | $10.41 | 571046 |
| 2023-06-12 | 17.48 | $10.66 | 337997 |
| 2023-06-09 | 17.99 | $10.66 | 426183 |
| 2023-06-08 | 18.64 | $10.87 | 577616 |
| 2023-06-07 | 19.38 | $10.84 | 561535 |
| 2023-06-06 | 20.28 | $10.55 | 659012 |
| 2023-06-05 | 20.55 | $10.17 | 901100 |
| 2023-06-02 | 19.79 | $10.21 | 508432 |
| 2023-06-01 | 19.07 | $10.17 | 469500 |
| 2023-05-31 | 17.89 | $10.12 | 614426 |
| 2023-05-30 | 16.66 | $10.25 | 511100 |
| 2023-05-26 | 15.51 | $10.26 | 400500 |
| 2023-05-25 | 14.14 | $10.26 | 427238 |
| 2023-05-24 | 12.76 | $10.46 | 363600 |
| 2023-05-23 | 11.70 | $10.71 | 385722 |
| 2023-05-22 | 11.02 | $10.78 | 637460 |
| 2023-05-19 | 10.55 | $10.84 | 397252 |
| 2023-05-18 | 10.25 | $10.97 | 387117 |
| 2023-05-17 | 10.21 | $11.06 | 347648 |
| 2023-05-16 | 10.50 | $11.10 | 681327 |
| 2023-05-15 | 10.81 | $11.30 | 431900 |
| 2023-05-12 | 10.97 | $11.34 | 208469 |
| 2023-05-11 | 11.16 | $11.25 | 287640 |
| 2023-05-10 | 11.47 | $11.43 | 231774 |
| 2023-05-09 | 11.40 | $11.56 | 432392 |
| 2023-05-08 | 10.71 | $11.68 | 600063 |
| 2023-05-05 | 9.98 | $11.50 | 227154 |
| 2023-05-04 | 9.98 | $11.38 | 198900 |
| 2023-05-03 | 10.17 | $11.43 | 253715 |
| 2023-05-02 | 10.26 | $11.40 | 349302 |
| 2023-05-01 | 10.54 | $11.26 | 300508 |
| 2023-04-28 | 10.63 | $11.40 | 246431 |
| 2023-04-27 | 10.48 | $11.32 | 209800 |
| 2023-04-26 | 10.57 | $11.18 | 161500 |
| 2023-04-25 | 10.99 | $11.18 | 295200 |
| 2023-04-24 | 11.38 | $11.37 | 121552 |
| 2023-04-21 | 11.27 | $11.35 | 150572 |
| 2023-04-20 | 11.26 | $11.27 | 120845 |
| 2023-04-19 | 11.37 | $11.31 | 222601 |
| 2023-04-18 | 11.54 | $11.20 | 192595 |
| 2023-04-17 | 11.85 | $11.17 | 213300 |
| 2023-04-14 | 12.28 | $11.17 | 271600 |
| 2023-04-13 | 12.74 | $11.32 | 203175 |
| 2023-04-12 | 12.94 | $11.22 | 359500 |
| 2023-04-11 | 13.23 | $11.15 | 201256 |
| 2023-04-10 | 13.87 | $11.09 | 205702 |
| 2023-04-06 | 14.50 | $11.07 | 249447 |
| 2023-04-05 | 15.11 | $11.29 | 365521 |
| 2023-04-04 | 15.58 | $11.29 | 327500 |
| 2023-04-03 | 15.99 | $11.37 | 357894 |
| 2023-03-31 | 16.43 | $11.17 | 370513 |
| 2023-03-30 | 17.22 | $11.18 | 166700 |
| 2023-03-29 | 18.06 | $11.15 | 186800 |
| 2023-03-28 | 19.01 | $11.05 | 158782 |
| 2023-03-27 | 19.78 | $10.99 | 162011 |
| 2023-03-24 | 20.57 | $10.88 | 214949 |
| 2023-03-23 | 21.04 | $10.79 | 443500 |
| 2023-03-22 | 21.53 | $10.81 | 307716 |
| 2023-03-21 | 21.93 | $10.51 | 208202 |
| 2023-03-20 | 21.71 | $10.38 | 378330 |
| 2023-03-17 | 21.41 | $10.16 | 303200 |
| 2023-03-16 | 20.81 | $10.30 | 397380 |
| 2023-03-15 | 20.30 | $10.38 | 587404 |
| 2023-03-14 | 19.75 | $10.68 | 332700 |
| 2023-03-13 | 19.73 | $10.37 | 731200 |
| 2023-03-10 | 19.46 | $10.81 | 657554 |
| 2023-03-09 | 19.48 | $11.27 | 714300 |
| 2023-03-08 | 19.89 | $11.47 | 518841 |
| 2023-03-07 | 20.57 | $11.19 | 952200 |
| 2023-03-06 | 21.28 | $11.60 | 487694 |
| 2023-03-03 | 20.68 | $11.70 | 475837 |
| 2023-03-02 | 19.22 | $11.48 | 264112 |
| 2023-03-01 | 18.14 | $11.38 | 471952 |
| 2023-02-28 | 17.10 | $11.29 | 338843 |
| 2023-02-27 | 16.34 | $11.14 | 515172 |
| 2023-02-24 | 15.53 | $11.25 | 284605 |
| 2023-02-23 | 14.85 | $11.15 | 633510 |
| 2023-02-22 | 14.25 | $11.05 | 535733 |
| 2023-02-21 | 14.02 | $10.81 | 298500 |
| 2023-02-17 | 14.21 | $10.91 | 185082 |
| 2023-02-16 | 14.36 | $10.85 | 312800 |
| 2023-02-15 | 14.45 | $10.91 | 256542 |
| 2023-02-14 | 14.69 | $10.86 | 324630 |
| 2023-02-13 | 14.97 | $10.85 | 307349 |
| 2023-02-10 | 15.27 | $10.85 | 306669 |
| 2023-02-09 | 15.58 | $10.95 | 296524 |
| 2023-02-08 | 15.69 | $10.95 | 397643 |
| 2023-02-07 | 15.80 | $11.04 | 373300 |
| 2023-02-06 | 15.58 | $11.18 | 614900 |
| 2023-02-03 | 14.61 | $11.06 | 461509 |
| 2023-02-02 | 13.61 | $10.99 | 689000 |
| 2023-02-01 | 12.84 | $10.77 | 582402 |
| 2023-01-31 | 12.41 | $10.80 | 418200 |
| 2023-01-30 | 11.93 | $10.76 | 362800 |
| 2023-01-27 | 11.60 | $10.70 | 334300 |
| 2023-01-26 | 11.49 | $10.59 | 254508 |
| 2023-01-25 | 11.61 | $10.52 | 494117 |
| 2023-01-24 | 11.77 | $10.61 | 477000 |
| 2023-01-23 | 11.93 | $10.51 | 308745 |
| 2023-01-20 | 12.52 | $10.51 | 323600 |
| 2023-01-19 | 13.09 | $10.51 | 327500 |
| 2023-01-18 | 13.73 | $10.66 | 206720 |
| 2023-01-17 | 14.12 | $10.68 | 311100 |
| 2023-01-13 | 14.74 | $10.60 | 310846 |
| 2023-01-12 | 15.50 | $10.61 | 497837 |
| 2023-01-11 | 16.26 | $10.72 | 297857 |
| 2023-01-10 | 16.88 | $10.58 | 359622 |
| 2023-01-09 | 17.52 | $10.64 | 583900 |
| 2023-01-06 | 18.20 | $10.32 | 316360 |
| 2023-01-05 | 17.84 | $10.25 | 363226 |
| 2023-01-04 | 17.31 | $10.25 | 296501 |
| 2023-01-03 | 16.75 | $10.25 | 286100 |
| 2022-12-30 | 15.86 | $10.12 | 398800 |
| 2022-12-29 | 14.76 | $10.23 | 387724 |
| 2022-12-28 | 13.67 | $10.08 | 296649 |
| 2022-12-27 | 12.48 | $10.09 | 905882 |
| 2022-12-23 | 11.24 | $10.50 | 197500 |
| 2022-12-22 | 10.64 | $10.50 | 440075 |
| 2022-12-21 | 10.02 | $10.93 | 851527 |
| 2022-12-20 | 10.43 | $11.10 | 567401 |
| 2022-12-19 | 10.72 | $11.12 | 474309 |
| 2022-12-16 | 11.09 | $11.00 | 498077 |
| 2022-12-15 | 11.51 | $11.07 | 282000 |
| 2022-12-14 | 11.69 | $11.13 | 337100 |
| 2022-12-13 | 11.73 | $11.16 | 316545 |
| 2022-12-12 | 11.66 | $11.25 | 305700 |
| 2022-12-09 | 11.63 | $11.18 | 312700 |
| 2022-12-08 | 11.79 | $11.31 | 550800 |
| 2022-12-07 | 11.72 | $11.18 | 424500 |
| 2022-12-06 | 12.34 | $10.85 | 646000 |
| 2022-12-05 | 12.34 | $10.78 | 1.1M |
| 2022-12-02 | 12.34 | $11.03 | 607546 |
| 2022-12-01 | 12.88 | $11.08 | 422983 |
| 2022-11-30 | 13.56 | $10.97 | 847800 |
| 2022-11-29 | 14.27 | $11.09 | 517652 |
| 2022-11-28 | 14.81 | $11.08 | 323846 |
| 2022-11-25 | 15.38 | $11.08 | 143900 |
| 2022-11-23 | 15.98 | $11.07 | 250600 |
| 2022-11-22 | 16.61 | $11.08 | 415913 |
| 2022-11-21 | 17.25 | $11.16 | 482900 |
| 2022-11-18 | 18.00 | $11.09 | 181665 |
| 2022-11-17 | 18.75 | $11.06 | 354100 |
| 2022-11-16 | 19.54 | $11.30 | 379200 |
| 2022-11-15 | 20.00 | $11.54 | 443074 |
| 2022-11-14 | 20.17 | $11.49 | 643457 |
| 2022-11-11 | 20.53 | $10.95 | 326525 |
| 2022-11-10 | 21.18 | $10.92 | 258587 |
| 2022-11-09 | 21.74 | $10.47 | 462406 |
| 2022-11-08 | 22.17 | $11.16 | 571430 |
| 2022-11-07 | 23.32 | $10.85 | 446906 |
| 2022-11-04 | 23.72 | $10.63 | 216156 |
| 2022-11-03 | 24.07 | $10.65 | 562508 |
| 2022-11-02 | 24.41 | $10.80 | 228148 |
| 2022-11-01 | 25.13 | $10.81 | 368807 |
| 2022-10-31 | 25.88 | $10.88 | 271823 |
| 2022-10-28 | 26.31 | $10.78 | 333865 |
| 2022-10-27 | 26.71 | $10.75 | 218000 |
| 2022-10-26 | 26.92 | $10.61 | 306332 |
| 2022-10-25 | 26.83 | $10.42 | 520239 |
| 2022-10-24 | 26.34 | $10.35 | 235623 |
| 2022-10-21 | 25.53 | $10.24 | 292100 |
| 2022-10-20 | 24.65 | $10.37 | 145100 |
| 2022-10-19 | 23.89 | $10.33 | 386000 |
| 2022-10-18 | 23.10 | $10.37 | 421200 |
| 2022-10-17 | 22.32 | $10.35 | 431500 |
| 2022-10-14 | 21.55 | $10.42 | 134660 |
| 2022-10-13 | 20.79 | $10.45 | 347100 |
| 2022-10-12 | 19.98 | $10.64 | 173700 |
| 2022-10-11 | 19.25 | $10.52 | 258800 |
| 2022-10-10 | 18.49 | $10.69 | 399900 |
| 2022-10-07 | 17.78 | $11.13 | 269909 |
| 2022-10-06 | 17.60 | $11.69 | 501830 |
| 2022-10-05 | 17.89 | $11.48 | 893600 |
| 2022-10-04 | 17.79 | $11.52 | 628423 |
| 2022-10-03 | 18.14 | $11.43 | 469189 |
| 2022-09-30 | 18.37 | $11.00 | 491525 |
| 2022-09-29 | 17.68 | $10.60 | 881134 |
| 2022-09-28 | 16.96 | $11.44 | 300600 |
| 2022-09-27 | 17.36 | $11.24 | 422966 |
| 2022-09-26 | 17.23 | $10.89 | 421300 |
| 2022-09-23 | 16.25 | $10.90 | 947638 |
| 2022-09-22 | 15.21 | $11.17 | 552416 |
| 2022-09-21 | 14.75 | $11.46 | 135744 |
| 2022-09-20 | 14.77 | $11.38 | 188100 |
| 2022-09-19 | 14.57 | $11.35 | 249147 |
| 2022-09-16 | 14.29 | $11.22 | 369146 |
| 2022-09-15 | 14.00 | $11.48 | 686148 |
| 2022-09-14 | 14.13 | $11.48 | 218900 |
| 2022-09-13 | 14.30 | $11.48 | 255007 |
| 2022-09-12 | 14.64 | $11.72 | 197729 |
| 2022-09-09 | 15.40 | $11.79 | 293621 |
| 2022-09-08 | 16.14 | $11.92 | 324529 |
| 2022-09-07 | 16.74 | $11.74 | 304630 |
| 2022-09-06 | 17.40 | $11.64 | 743994 |
| 2022-09-02 | 17.83 | $11.20 | 430039 |
| 2022-09-01 | 17.73 | $11.36 | 298308 |
| 2022-08-31 | 17.55 | $11.50 | 262100 |
| 2022-08-30 | 17.66 | $11.52 | 208300 |
| 2022-08-29 | 17.99 | $11.50 | 257800 |
| 2022-08-26 | 18.14 | $11.52 | 326740 |
| 2022-08-25 | 18.30 | $11.56 | 327102 |
| 2022-08-24 | 18.78 | $11.56 | 294807 |
| 2022-08-23 | 19.29 | $11.71 | 199540 |
| 2022-08-22 | 20.27 | $11.69 | 496131 |
| 2022-08-19 | 21.31 | $11.75 | 202141 |
| 2022-08-18 | 22.24 | $11.84 | 180700 |
| 2022-08-17 | 23.26 | $11.86 | 244378 |
| 2022-08-16 | 24.28 | $11.99 | 537300 |
| 2022-08-15 | 25.34 | $11.62 | 381300 |
| 2022-08-12 | 25.78 | $11.27 | 305408 |
| 2022-08-11 | 25.14 | $11.18 | 420040 |
| 2022-08-10 | 24.36 | $11.19 | 409714 |
| 2022-08-09 | 23.54 | $11.31 | 370740 |
| 2022-08-08 | 22.93 | $11.29 | 321419 |
| 2022-08-05 | 22.35 | $11.33 | 454000 |
| 2022-08-04 | 21.73 | $11.51 | 317469 |
| 2022-08-03 | 21.39 | $11.54 | 725000 |
| 2022-08-02 | 21.21 | $11.51 | 469233 |
| 2022-08-01 | 21.02 | $11.66 | 558048 |
| 2022-07-29 | 21.39 | $11.70 | 552131 |
| 2022-07-28 | 21.78 | $11.62 | 331310 |
| 2022-07-27 | 21.98 | $11.52 | 272505 |
| 2022-07-26 | 21.93 | $11.52 | 350185 |
| 2022-07-25 | 21.89 | $11.60 | 336232 |
| 2022-07-22 | 21.91 | $11.65 | 249300 |
| 2022-07-21 | 22.11 | $11.72 | 332147 |
| 2022-07-20 | 22.44 | $11.72 | 348238 |
| 2022-07-19 | 22.82 | $11.70 | 483452 |
| 2022-07-18 | 23.18 | $11.75 | 564573 |
| 2022-07-15 | 23.72 | $11.95 | 157926 |
| 2022-07-14 | 24.59 | $11.91 | 76020 |
| 2022-07-13 | 25.31 | $11.92 | 119408 |
| 2022-07-12 | 26.30 | $11.90 | 178738 |
| 2022-07-11 | 27.38 | $12.10 | 158800 |
| 2022-07-08 | 28.71 | $12.17 | 194448 |
| 2022-07-07 | 29.78 | $12.22 | 530415 |
| 2022-07-06 | 31.23 | $12.10 | 307612 |
| 2022-07-05 | 32.13 | $11.83 | 196506 |
| 2022-07-01 | 32.57 | $11.86 | 213111 |
| 2022-06-30 | 33.07 | $11.78 | 192936 |
| 2022-06-29 | 33.44 | $11.64 | 118213 |
| 2022-06-28 | 33.98 | $11.78 | 245342 |
| 2022-06-27 | 34.71 | $12.00 | 150200 |
| 2022-06-24 | 35.59 | $11.82 | 208433 |
| 2022-06-23 | 36.12 | $11.70 | 134448 |
| 2022-06-22 | 36.17 | $11.50 | 183770 |
| 2022-06-21 | 35.88 | $11.44 | 453800 |
| 2022-06-17 | 35.74 | $11.54 | 169700 |
| 2022-06-16 | 35.43 | $11.41 | 446713 |
| 2022-06-15 | 35.03 | $11.86 | 263086 |
| 2022-06-14 | 34.93 | $11.69 | 268700 |
| 2022-06-13 | 34.79 | $11.65 | 541935 |
| 2022-06-10 | 34.66 | $12.29 | 220426 |
| 2022-06-09 | 35.02 | $12.31 | 318179 |
| 2022-06-08 | 35.74 | $12.95 | 191416 |
| 2022-06-07 | 37.52 | $13.09 | 308146 |
| 2022-06-06 | 39.39 | $12.97 | 379600 |
| 2022-06-03 | 40.96 | $12.69 | 238700 |
| 2022-06-02 | 41.99 | $12.70 | 401463 |
| 2022-06-01 | 43.08 | $12.68 | 289900 |
| 2022-05-31 | 44.33 | $12.69 | 258700 |
| 2022-05-27 | 45.65 | $12.65 | 224268 |
| 2022-05-26 | 46.82 | $12.68 | 210910 |
| 2022-05-25 | 48.18 | $12.70 | 144722 |
| 2022-05-24 | 49.28 | $12.45 | 155200 |
| 2022-05-23 | 49.88 | $12.38 | 164000 |
| 2022-05-20 | 50.49 | $12.21 | 154044 |
| 2022-05-19 | 51.08 | $12.31 | 190319 |
| 2022-05-18 | 51.54 | $12.09 | 251520 |
| 2022-05-17 | 52.05 | $12.46 | 266057 |
| 2022-05-16 | 52.81 | $12.16 | 383717 |
| 2022-05-13 | 53.20 | $11.73 | 321600 |
| 2022-05-12 | 52.04 | $11.41 | 1.3M |
| 2022-05-11 | 50.82 | $12.16 | 273819 |
| 2022-05-10 | 50.30 | $12.31 | 503047 |
| 2022-05-09 | 49.80 | $12.79 | 386022 |
| 2022-05-06 | 50.00 | $13.05 | 270763 |
| 2022-05-05 | 50.61 | $13.00 | 236004 |
| 2022-05-04 | 50.69 | $13.10 | 409681 |
| 2022-05-03 | 50.95 | $13.11 | 263534 |
| 2022-05-02 | 51.28 | $13.11 | 473838 |
| 2022-04-29 | 51.47 | $13.07 | 158000 |
| 2022-04-28 | 51.47 | $12.91 | 317070 |
| 2022-04-27 | 51.47 | $13.09 | 174203 |
| 2022-04-26 | 51.62 | $12.94 | 186500 |
| 2022-04-25 | 51.43 | $12.95 | 215200 |
| 2022-04-22 | 51.19 | $13.03 | 212174 |
| 2022-04-21 | 51.15 | $12.99 | 140648 |
| 2022-04-20 | 51.14 | $13.12 | 205255 |
| 2022-04-19 | 51.25 | $13.09 | 332544 |
| 2022-04-18 | 51.38 | $13.10 | 291000 |
| 2022-04-14 | 51.16 | $12.98 | 280805 |
| 2022-04-13 | 50.35 | $12.85 | 399147 |
| 2022-04-12 | 49.49 | $12.93 | 290500 |
| 2022-04-11 | 48.59 | $12.67 | 430535 |
| 2022-04-08 | 47.65 | $13.02 | 259872 |
| 2022-04-07 | 46.97 | $13.13 | 333900 |
| 2022-04-06 | 46.28 | $13.16 | 857618 |
| 2022-04-05 | 45.56 | $13.26 | 594734 |
| 2022-04-04 | 45.32 | $13.30 | 459934 |
| 2022-04-01 | 45.06 | $13.19 | 269309 |
| 2022-03-31 | 44.16 | $13.15 | 330423 |
| 2022-03-30 | 43.17 | $13.19 | 278600 |
| 2022-03-29 | 42.13 | $13.12 | 409900 |
| 2022-03-28 | 40.86 | $12.98 | 1.2M |
| 2022-03-25 | 39.44 | $13.10 | 615400 |
| 2022-03-24 | 38.15 | $13.23 | 176150 |
| 2022-03-23 | 37.12 | $13.27 | 209000 |
| 2022-03-22 | 35.98 | $13.27 | 263073 |
| 2022-03-21 | 34.85 | $13.31 | 291400 |
| 2022-03-18 | 33.70 | $13.39 | 213638 |
| 2022-03-17 | 32.56 | $13.44 | 189543 |
| 2022-03-16 | 31.42 | $13.46 | 390617 |
| 2022-03-15 | 30.22 | $13.39 | 239800 |
| 2022-03-14 | 28.95 | $13.17 | 619970 |
| 2022-03-11 | 27.62 | $13.76 | 195711 |
| 2022-03-10 | 27.07 | $13.85 | 191300 |
| 2022-03-09 | 26.49 | $13.98 | 305288 |
| 2022-03-08 | 25.96 | $13.66 | 459216 |
| 2022-03-07 | 25.33 | $13.60 | 457307 |
| 2022-03-04 | 24.67 | $14.02 | 140788 |
| 2022-03-03 | 24.56 | $14.03 | 239523 |
| 2022-03-02 | 24.47 | $14.03 | 265300 |
| 2022-03-01 | 24.35 | $13.92 | 217500 |
| 2022-02-28 | 24.23 | $14.00 | 290137 |
| 2022-02-25 | 24.19 | $14.06 | 640100 |
| 2022-02-24 | 24.19 | $13.91 | 531919 |
| 2022-02-23 | 23.72 | $13.74 | 610111 |
| 2022-02-22 | 23.69 | $13.94 | 636900 |
| 2022-02-18 | 23.78 | $14.14 | 451200 |
| 2022-02-17 | 24.24 | $13.96 | 384729 |
| 2022-02-16 | 24.73 | $13.98 | 217300 |
| 2022-02-15 | 24.46 | $13.91 | 358300 |
| 2022-02-14 | 24.40 | $13.86 | 736404 |
| 2022-02-11 | 24.34 | $13.71 | 283600 |
| 2022-02-10 | 23.69 | $13.84 | 157636 |
| 2022-02-09 | 23.37 | $13.89 | 432100 |
| 2022-02-08 | 23.15 | $14.00 | 177725 |
| 2022-02-07 | 23.01 | $13.99 | 237500 |
| 2022-02-04 | 22.86 | $13.97 | 277310 |
| 2022-02-03 | 22.84 | $14.01 | 301300 |
| 2022-02-02 | 22.82 | $14.07 | 555127 |
| 2022-02-01 | 22.89 | $13.96 | 308113 |
| 2022-01-31 | 22.60 | $13.77 | 304000 |
| 2022-01-28 | 21.99 | $13.71 | 334500 |
| 2022-01-27 | 21.09 | $13.68 | 287200 |
| 2022-01-26 | 20.18 | $13.70 | 300700 |
| 2022-01-25 | 19.21 | $13.71 | 501500 |
| 2022-01-24 | 18.19 | $13.65 | 1.1M |
| 2022-01-21 | 16.91 | $13.85 | 514100 |
| 2022-01-20 | 16.86 | $14.05 | 258671 |
| 2022-01-19 | 17.25 | $14.11 | 191246 |
| 2022-01-18 | 17.85 | $14.13 | 458421 |
| 2022-01-14 | 18.37 | $14.01 | 171034 |
| 2022-01-13 | 18.67 | $13.99 | 276006 |
| 2022-01-12 | 19.11 | $14.09 | 455500 |
| 2022-01-11 | 19.77 | $14.27 | 491730 |
| 2022-01-10 | 20.78 | $14.19 | 540410 |
| 2022-01-07 | 21.45 | $14.13 | 288200 |
| 2022-01-06 | 22.08 | $13.93 | 155500 |
| 2022-01-05 | 21.87 | $13.86 | 320630 |
| 2022-01-04 | 21.64 | $13.97 | 317163 |
| 2022-01-03 | 21.61 | $13.96 | 785341 |
| 2021-12-31 | 21.57 | $14.00 | 215500 |
| 2021-12-30 | 21.63 | $14.00 | 196100 |
| 2021-12-29 | 21.70 | $14.02 | 285548 |
| 2021-12-28 | 21.72 | $14.01 | 265366 |
| 2021-12-27 | 21.74 | $14.01 | 514751 |
| 2021-12-23 | 21.77 | $14.01 | 378801 |
| 2021-12-22 | 21.71 | $13.93 | 292022 |
| 2021-12-21 | 21.55 | $14.14 | 636433 |
| 2021-12-20 | 22.07 | $14.44 | 458605 |
| 2021-12-17 | 22.13 | $14.18 | 285081 |
| 2021-12-16 | 21.67 | $14.15 | 234100 |
| 2021-12-15 | 21.24 | $14.28 | 501271 |
| 2021-12-14 | 20.78 | $14.73 | 245017 |
| 2021-12-13 | 21.22 | $15.09 | 187101 |
| 2021-12-10 | 22.22 | $15.36 | 192800 |
| 2021-12-09 | 23.11 | $15.49 | 223871 |
| 2021-12-08 | 23.23 | $15.48 | 166400 |
| 2021-12-07 | 23.44 | $15.33 | 188000 |
| 2021-12-06 | 23.84 | $15.13 | 228200 |
| 2021-12-03 | 24.72 | $15.06 | 275043 |
| 2021-12-02 | 25.63 | $15.15 | 202219 |
| 2021-12-01 | 26.60 | $14.95 | 249142 |
| 2021-11-30 | 27.72 | $15.00 | 311100 |
| 2021-11-29 | 28.89 | $15.15 | 192403 |
| 2021-11-26 | 29.61 | $15.10 | 292300 |
| 2021-11-24 | 30.45 | $15.25 | 142425 |
| 2021-11-23 | 30.28 | $15.25 | 200836 |
| 2021-11-22 | 30.10 | $15.22 | 390516 |
| 2021-11-19 | 29.79 | $15.12 | 292406 |
| 2021-11-18 | 30.00 | $15.02 | 257132 |
| 2021-11-17 | 30.16 | $15.21 | 255142 |
| 2021-11-16 | 29.95 | $14.96 | 514400 |
| 2021-11-15 | 30.09 | $14.58 | 82233 |
| 2021-11-12 | 31.08 | $14.35 | 84200 |
| 2021-11-11 | 32.22 | $14.37 | 212540 |
| 2021-11-10 | 33.30 | $14.60 | 70131 |
| 2021-11-09 | 33.41 | $14.57 | 226200 |
| 2021-11-08 | 33.53 | $14.87 | 298381 |
| 2021-11-05 | 32.31 | $14.81 | 132200 |
| 2021-11-04 | 31.24 | $14.60 | 177244 |
| 2021-11-03 | 30.40 | $14.59 | 195756 |
| 2021-11-02 | 29.61 | $14.41 | 335434 |
| 2021-11-01 | 29.08 | $14.06 | 272900 |
| 2021-10-29 | 29.24 | $14.06 | 130700 |
| 2021-10-28 | 29.55 | $14.05 | 280003 |
| 2021-10-27 | 30.00 | $14.04 | 112700 |
| 2021-10-26 | 30.48 | $14.02 | 225900 |
| 2021-10-25 | 31.04 | $14.04 | 110902 |
| 2021-10-22 | 31.54 | $14.05 | 163208 |
| 2021-10-21 | 32.10 | $14.05 | 309404 |
| 2021-10-20 | 32.74 | $14.03 | 168400 |
| 2021-10-19 | 33.46 | $14.05 | 146849 |
| 2021-10-18 | 33.89 | $14.04 | 130400 |
| 2021-10-15 | 34.34 | $14.06 | 92548 |
| 2021-10-14 | 34.99 | $14.00 | 144100 |
| 2021-10-13 | 35.67 | $14.02 | 64100 |
| 2021-10-12 | 36.49 | $14.04 | 69400 |
| 2021-10-11 | 37.32 | $14.05 | 161927 |
| 2021-10-08 | 38.20 | $14.11 | 115800 |
| 2021-10-07 | 38.58 | $14.15 | 233948 |
| 2021-10-06 | 38.76 | $13.99 | 166202 |
| 2021-10-05 | 39.16 | $14.02 | 139900 |
| 2021-10-04 | 39.57 | $13.81 | 263200 |
| 2021-10-01 | 40.18 | $13.70 | 275900 |
| 2021-09-30 | 41.18 | $13.62 | 121700 |
| 2021-09-29 | 42.34 | $13.59 | 104032 |
| 2021-09-28 | 43.62 | $13.50 | 234000 |
| 2021-09-27 | 45.04 | $13.62 | 238400 |
| 2021-09-24 | 46.06 | $13.71 | 98014 |
| 2021-09-23 | 46.99 | $13.71 | 106300 |
| 2021-09-22 | 47.95 | $13.69 | 120000 |
| 2021-09-21 | 48.95 | $13.51 | 94902 |
| 2021-09-20 | 50.29 | $13.52 | 234942 |
| 2021-09-17 | 51.69 | $13.73 | 77907 |
| 2021-09-16 | 52.63 | $13.63 | 105000 |
| 2021-09-15 | 53.55 | $13.76 | 136011 |
| 2021-09-14 | 54.38 | $13.75 | 92200 |
| 2021-09-13 | 54.97 | $13.88 | 295649 |
| 2021-09-10 | 55.48 | $14.03 | 187900 |
| 2021-09-09 | 55.57 | $14.16 | 337921 |
| 2021-09-08 | 55.47 | $14.11 | 737800 |
| 2021-09-07 | 55.37 | $13.99 | 254743 |
| 2021-09-03 | 55.39 | $13.89 | 125700 |
| 2021-09-02 | 55.47 | $13.90 | 107400 |
| 2021-09-01 | 55.55 | $13.90 | 163400 |
| 2021-08-31 | 55.65 | $13.85 | 112748 |
| 2021-08-30 | 55.78 | $13.84 | 123300 |
| 2021-08-27 | 55.78 | $13.88 | 105827 |
| 2021-08-26 | 55.84 | $13.81 | 108100 |
| 2021-08-25 | 55.89 | $13.87 | 125040 |
| 2021-08-24 | 55.96 | $13.68 | 188900 |
| 2021-08-23 | 56.13 | $13.66 | 206300 |
| 2021-08-20 | 56.07 | $13.92 | 155300 |
| 2021-08-19 | 55.86 | $13.76 | 167617 |
| 2021-08-18 | 55.74 | $13.94 | 86824 |
| 2021-08-17 | 55.28 | $13.94 | 192500 |
| 2021-08-16 | 54.79 | $14.14 | 135100 |
| 2021-08-13 | 54.12 | $14.29 | 277600 |
| 2021-08-12 | 53.13 | $14.40 | 277200 |
| 2021-08-11 | 52.10 | $14.00 | 350800 |
| 2021-08-10 | 51.10 | $13.51 | 87400 |
| 2021-08-09 | 50.20 | $13.52 | 172975 |
| 2021-08-06 | 49.12 | $13.48 | 73800 |
| 2021-08-05 | 48.00 | $13.53 | 137000 |
| 2021-08-04 | 46.82 | $13.50 | 136741 |
| 2021-08-03 | 45.58 | $13.50 | 227100 |
| 2021-08-02 | 44.27 | $13.17 | 246640 |
| 2021-07-30 | 42.90 | $13.30 | 98100 |
| 2021-07-29 | 41.50 | $13.29 | 75607 |
| 2021-07-28 | 40.02 | $13.15 | 59400 |
| 2021-07-27 | 38.50 | $13.03 | 94515 |
| 2021-07-26 | 36.90 | $13.23 | 76700 |
| 2021-07-23 | 35.03 | $13.20 | 90109 |
| 2021-07-22 | 33.07 | $13.27 | 58889 |
| 2021-07-21 | 30.98 | $13.18 | 78800 |
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